시장 데이터를 불러오는 중
전체 종목
JIADE LIMITED - Class A Ordinary Shares 과거 주가
JIADE LIMITED - Class A Ordinary Shares · JDZG · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JIADE LIMITED - Class A Ordinary Shares · JDZG · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,691 | ₩7,878 | ₩7,317 | ₩7,731 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,384 | ₩8,131 | ₩7,143 | ₩7,517 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,237 | ₩7,557 | ₩6,890 | ₩7,384 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,836 | ₩7,210 | ₩6,663 | ₩7,157 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,636 | ₩6,916 | ₩6,561 | ₩6,903 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,875 | ₩6,596 | ₩5,875 | ₩6,462 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,821 | ₩5,995 | ₩5,661 | ₩5,888 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,075 | ₩6,195 | ₩5,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,688 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,075 | ₩6,342 | ₩6,022 | ₩6,075 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,755 | ₩6,035 | ₩4,446 | ₩5,982 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,661 | ₩5,768 | ₩5,581 | ₩5,755 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,541 | ₩5,675 | ₩5,461 | ₩5,608 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,194 | ₩5,568 | ₩5,194 | ₩5,528 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,314 | ₩5,675 | ₩5,194 | ₩5,314 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,528 | ₩5,634 | ₩5,074 | ₩5,194 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,421 | ₩6,008 | ₩5,341 | ₩5,528 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,661 | ₩5,841 | ₩5,275 | ₩5,488 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,127 | ₩8,078 | ₩4,980 | ₩5,675 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,913 | ₩5,277 | ₩4,807 | ₩4,967 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,700 | ₩4,940 | ₩4,139 | ₩4,913 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,752 | ₩5,074 | ₩4,673 | ₩4,673 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,593 | ₩5,140 | ₩4,593 | ₩4,713 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,847 | ₩5,027 | ₩4,620 | ₩4,620 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,126 | ₩5,127 | ₩4,126 | ₩4,833 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,139 | ₩4,369 | ₩4,052 | ₩4,126 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,192 | ₩4,473 | ₩4,006 | ₩4,019 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,872 | ₩4,166 | ₩3,739 | ₩4,112 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,313 | ₩4,884 | ₩3,625 | ₩3,779 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,646 | ₩5,140 | ₩4,286 | ₩4,286 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,713 | ₩4,807 | ₩4,633 | ₩4,673 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,407 | ₩5,413 | ₩4,767 | ₩4,767 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,768 | ₩6,008 | ₩5,407 | ₩5,407 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,755 | ₩6,155 | ₩5,755 | ₩5,901 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,768 | ₩5,995 | ₩5,608 | ₩5,741 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,741 | ₩5,968 | ₩5,701 | ₩5,795 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,715 | ₩5,926 | ₩5,675 | ₩5,688 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,474 | ₩5,875 | ₩5,474 | ₩5,675 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,434 | ₩5,594 | ₩5,341 | ₩5,474 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,234 | ₩5,821 | ₩5,140 | ₩5,568 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,686 | ₩5,942 | ₩4,500 | ₩5,140 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,219 | ₩4,740 | ₩4,139 | ₩4,540 | +7.59% | 25.1만 |
|---|
| 2026.08.12 | ₩3,792 | ₩4,686 | ₩3,672 | ₩4,259 | +12.32% | 14.7만 |
|---|
| 2026.08.11 | ₩3,845 | ₩4,006 | ₩3,674 | ₩3,752 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,192 | ₩4,371 | ₩3,512 | ₩3,752 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,713 | ₩4,713 | ₩3,965 | ₩4,299 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,753 | ₩5,060 | ₩4,273 | ₩4,793 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,900 | ₩6,930 | ₩4,673 | ₩5,060 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,393 | ₩5,608 | ₩4,274 | ₩4,313 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,180 | ₩6,342 | ₩4,673 | ₩5,154 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,676 | ₩19,400 | ₩4,873 | ₩8,024 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,179 | ₩82,781 | ₩66,759 | ₩66,759 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,305 | ₩89,457 | ₩75,852 | ₩89,457 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,422 | ₩85,305 | ₩67,205 | ₩85,305 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,089 | ₩76,973 | ₩61,705 | ₩76,973 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,543 | ₩70,097 | ₩54,876 | ₩64,089 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,941 | ₩60,484 | ₩49,508 | ₩55,811 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,265 | ₩53,607 | ₩46,464 | ₩53,541 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,203 | ₩52,993 | ₩45,129 | ₩45,663 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,066 | ₩53,140 | ₩47,799 | ₩49,402 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,260 | ₩49,802 | ₩41,925 | ₩46,865 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,178 | ₩42,592 | ₩32,178 | ₩41,925 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,445 | ₩34,581 | ₩30,629 | ₩31,644 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,706 | ₩33,380 | ₩26,704 | ₩31,243 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,832 | ₩31,510 | ₩22,832 | ₩29,507 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,164 | ₩23,232 | ₩20,295 | ₩22,298 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,638 | ₩28,840 | ₩20,295 | ₩22,565 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,971 | ₩31,510 | ₩26,704 | ₩28,573 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,829 | ₩27,264 | ₩20,428 | ₩26,837 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,829 | ₩21,096 | ₩19,360 | ₩20,829 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,397 | ₩20,695 | ₩17,357 | ₩19,093 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,156 | ₩17,624 | ₩16,156 | ₩17,090 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,355 | ₩18,025 | ₩14,687 | ₩16,156 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,022 | ₩16,556 | ₩15,755 | ₩16,289 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,755 | ₩16,156 | ₩15,755 | ₩15,889 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,755 | ₩16,690 | ₩15,755 | ₩15,889 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,289 | ₩16,289 | ₩15,755 | ₩15,889 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,022 | ₩16,556 | ₩15,622 | ₩16,556 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,690 | ₩16,690 | ₩15,501 | ₩16,289 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,755 | ₩16,022 | ₩15,088 | ₩16,022 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,088 | ₩15,755 | ₩14,954 | ₩15,755 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,289 | ₩16,289 | ₩14,353 | ₩14,820 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,954 | ₩16,289 | ₩14,553 | ₩16,289 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,755 | ₩15,782 | ₩14,300 | ₩14,420 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,289 | ₩17,357 | ₩15,488 | ₩15,755 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,690 | ₩17,758 | ₩16,022 | ₩16,957 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,562 | ₩21,363 | ₩16,823 | ₩17,224 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,834 | ₩25,101 | ₩20,161 | ₩20,428 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,238 | ₩30,309 | ₩22,164 | ₩26,570 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,161 | ₩20,562 | ₩20,161 | ₩20,295 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,096 | ₩21,096 | ₩19,494 | ₩20,028 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,897 | ₩22,565 | ₩21,363 | ₩21,496 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,164 | ₩22,177 | ₩21,096 | ₩21,630 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,897 | ₩22,832 | ₩21,763 | ₩22,164 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,431 | ₩23,232 | ₩22,164 | ₩22,164 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,099 | ₩23,245 | ₩22,565 | ₩22,698 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,900 | ₩23,900 | ₩22,832 | ₩22,965 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,099 | ₩23,900 | ₩22,164 | ₩23,165 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,501 | ₩24,567 | ₩23,099 | ₩23,232 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,698 | ₩25,502 | ₩22,164 | ₩25,502 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,366 | ₩23,499 | ₩21,363 | ₩22,698 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,968 | ₩25,035 | ₩22,030 | ₩22,965 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,306 | ₩31,510 | ₩26,837 | ₩27,505 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,377 | ₩31,711 | ₩27,371 | ₩31,043 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,702 | ₩26,036 | ₩23,699 | ₩25,035 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,375 | ₩35,716 | ₩29,040 | ₩31,377 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,375 | ₩31,377 | ₩30,042 | ₩30,375 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,050 | ₩36,717 | ₩30,042 | ₩30,042 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,050 | ₩36,384 | ₩35,382 | ₩35,716 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,054 | ₩39,388 | ₩35,048 | ₩35,048 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,055 | ₩40,389 | ₩39,054 | ₩39,054 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,386 | ₩50,069 | ₩38,386 | ₩43,393 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,389 | ₩40,723 | ₩39,054 | ₩40,055 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,058 | ₩44,395 | ₩36,717 | ₩40,723 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,730 | ₩46,064 | ₩41,057 | ₩42,726 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,395 | ₩45,062 | ₩41,391 | ₩43,393 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,731 | ₩50,069 | ₩44,061 | ₩44,061 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,734 | ₩49,068 | ₩45,062 | ₩47,065 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,745 | ₩56,745 | ₩50,069 | ₩50,069 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,087 | ₩63,087 | ₩58,414 | ₩58,414 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,751 | ₩60,751 | ₩56,078 | ₩57,413 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,747 | ₩68,762 | ₩57,747 | ₩63,421 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,421 | ₩63,421 | ₩53,741 | ₩55,744 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,765 | ₩70,765 | ₩58,414 | ₩61,084 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,109 | ₩79,109 | ₩68,762 | ₩72,767 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩333,127 | ₩380,526 | ₩66,759 | ₩78,108 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩640,886 | ₩777,742 | ₩240,332 | ₩240,332 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩707,645 | ₩1,355,208 | ₩600,831 | ₩1,271,759 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩580,803 | ₩844,501 | ₩457,299 | ₩564,114 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩377,188 | ₩450,623 | ₩367,175 | ₩440,609 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩373,850 | ₩413,906 | ₩357,161 | ₩367,175 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩484,003 | ₩514,044 | ₩367,175 | ₩390,540 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩504,030 | ₩507,368 | ₩477,327 | ₩480,665 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩527,396 | ₩594,155 | ₩490,679 | ₩500,693 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩550,762 | ₩555,769 | ₩497,355 | ₩520,720 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩577,465 | ₩577,465 | ₩484,003 | ₩520,720 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩557,438 | ₩585,810 | ₩457,299 | ₩580,803 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩467,313 | ₩567,452 | ₩410,568 | ₩547,424 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩510,706 | ₩555,769 | ₩387,202 | ₩450,623 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩494,017 | ₩582,472 | ₩451,291 | ₩507,368 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩514,044 | ₩537,410 | ₩484,003 | ₩494,017 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩594,155 | ₩594,155 | ₩447,285 | ₩507,368 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩607,507 | ₩617,521 | ₩554,100 | ₩587,479 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩504,030 | ₩610,845 | ₩450,957 | ₩607,507 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩440,609 | ₩550,762 | ₩407,230 | ₩517,382 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩393,878 | ₩480,665 | ₩377,188 | ₩440,609 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,554 | ₩423,586 | ₩367,175 | ₩407,230 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,582 | ₩438,940 | ₩395,547 | ₩413,906 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩329,122 | ₩552,765 | ₩320,443 | ₩427,258 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,360 | ₩417,244 | ₩260,360 | ₩400,554 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩263,030 | ₩273,712 | ₩260,360 | ₩260,694 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,360 | ₩267,036 | ₩260,360 | ₩262,363 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,684 | ₩273,712 | ₩244,004 | ₩272,711 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,356 | ₩278,719 | ₩244,004 | ₩253,684 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,360 | ₩267,036 | ₩257,022 | ₩257,022 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,712 | ₩276,382 | ₩257,356 | ₩257,356 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,425 | ₩310,429 | ₩257,022 | ₩270,040 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,402 | ₩300,082 | ₩260,694 | ₩270,374 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩333,795 | ₩333,795 | ₩287,397 | ₩301,083 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩287,064 | ₩340,471 | ₩284,060 | ₩330,791 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩317,105 | ₩317,105 | ₩283,726 | ₩283,726 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,416 | ₩315,102 | ₩300,416 | ₩300,416 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩333,795 | ₩333,795 | ₩290,402 | ₩317,105 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,540 | ₩390,540 | ₩332,126 | ₩332,126 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩383,864 | ₩383,864 | ₩369,511 | ₩370,512 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,544 | ₩393,878 | ₩370,512 | ₩370,512 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩427,258 | ₩427,258 | ₩373,850 | ₩387,202 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩407,230 | ₩417,244 | ₩393,878 | ₩405,561 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩443,947 | ₩443,947 | ₩407,230 | ₩407,230 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩437,271 | ₩463,641 | ₩403,892 | ₩447,285 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩460,637 | ₩467,313 | ₩440,609 | ₩467,313 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩470,651 | ₩473,989 | ₩453,961 | ₩460,637 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩473,989 | ₩473,989 | ₩457,299 | ₩473,989 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩487,341 | ₩497,355 | ₩473,989 | ₩484,003 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩524,058 | ₩524,058 | ₩470,651 | ₩477,327 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩484,003 | ₩510,706 | ₩457,299 | ₩504,030 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩467,313 | ₩484,003 | ₩450,623 | ₩484,003 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩500,693 | ₩500,693 | ₩475,658 | ₩487,341 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩514,044 | ₩514,044 | ₩450,623 | ₩513,711 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩512,042 | ₩514,044 | ₩490,679 | ₩510,706 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩467,313 | ₩494,017 | ₩467,313 | ₩484,003 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩447,619 | ₩468,314 | ₩447,285 | ₩467,313 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩463,975 | ₩463,975 | ₩420,582 | ₩440,609 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩440,609 | ₩463,975 | ₩396,882 | ₩463,975 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩467,313 | ₩467,313 | ₩427,258 | ₩433,934 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩463,975 | ₩465,644 | ₩453,961 | ₩460,637 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩487,341 | ₩490,679 | ₩430,596 | ₩457,299 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩547,424 | ₩547,424 | ₩487,341 | ₩494,017 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩564,114 | ₩567,452 | ₩557,771 | ₩559,107 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩610,845 | ₩610,845 | ₩534,072 | ₩577,465 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩634,211 | ₩642,555 | ₩607,507 | ₩610,845 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩627,535 | ₩647,562 | ₩627,535 | ₩647,562 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩620,859 | ₩634,211 | ₩620,859 | ₩620,859 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩626,867 | ₩627,535 | ₩617,521 | ₩627,535 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩637,548 | ₩647,562 | ₩624,197 | ₩627,535 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩617,855 | ₩650,900 | ₩617,855 | ₩650,900 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩627,535 | ₩637,548 | ₩617,521 | ₩630,873 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩654,238 | ₩670,928 | ₩627,535 | ₩647,562 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩634,211 | ₩700,970 | ₩634,211 | ₩680,942 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩656,241 | ₩667,590 | ₩631,540 | ₩632,542 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩644,224 | ₩684,280 | ₩644,224 | ₩670,928 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩657,576 | ₩674,266 | ₩657,576 | ₩657,576 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩674,266 | ₩692,291 | ₩652,569 | ₩667,590 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩644,224 | ₩680,942 | ₩641,220 | ₩652,569 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩624,530 | ₩680,942 | ₩624,530 | ₩664,252 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩640,886 | ₩675,935 | ₩600,831 | ₩647,562 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩617,521 | ₩637,548 | ₩574,461 | ₩610,845 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩590,817 | ₩630,873 | ₩587,479 | ₩624,197 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩604,169 | ₩640,886 | ₩590,817 | ₩597,493 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩697,632 | ₩720,997 | ₩584,475 | ₩607,507 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩871,205 | ₩874,543 | ₩724,335 | ₩794,432 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩861,191 | ₩1,051,454 | ₩761,053 | ₩1,001,385 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩587,479 | ₩627,535 | ₩577,799 | ₩627,535 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩610,845 | ₩627,535 | ₩577,465 | ₩589,148 | -3.55% | 147 |
|---|