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 | ₩7,685 | ₩7,872 | ₩7,312 | ₩7,725 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,378 | ₩8,126 | ₩7,138 | ₩7,512 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,232 | ₩7,552 | ₩6,885 | ₩7,378 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,831 | ₩7,205 | ₩6,658 | ₩7,152 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,631 | ₩6,911 | ₩6,557 | ₩6,898 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,871 | ₩6,591 | ₩5,871 | ₩6,458 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,817 | ₩5,991 | ₩5,657 | ₩5,884 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,071 | ₩6,191 | ₩5,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,684 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,071 | ₩6,338 | ₩6,018 | ₩6,071 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,751 | ₩6,031 | ₩4,443 | ₩5,977 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,657 | ₩5,764 | ₩5,577 | ₩5,751 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,537 | ₩5,671 | ₩5,457 | ₩5,604 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,190 | ₩5,564 | ₩5,190 | ₩5,524 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,310 | ₩5,671 | ₩5,190 | ₩5,310 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,524 | ₩5,631 | ₩5,070 | ₩5,190 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,417 | ₩6,004 | ₩5,337 | ₩5,524 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,657 | ₩5,837 | ₩5,272 | ₩5,484 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,124 | ₩8,072 | ₩4,977 | ₩5,671 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,910 | ₩5,273 | ₩4,803 | ₩4,963 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,697 | ₩4,937 | ₩4,136 | ₩4,910 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,749 | ₩5,070 | ₩4,670 | ₩4,670 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,590 | ₩5,137 | ₩4,590 | ₩4,710 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,843 | ₩5,023 | ₩4,617 | ₩4,617 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,123 | ₩5,124 | ₩4,123 | ₩4,830 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,136 | ₩4,366 | ₩4,049 | ₩4,123 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,190 | ₩4,470 | ₩4,003 | ₩4,016 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,869 | ₩4,163 | ₩3,736 | ₩4,110 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,310 | ₩4,881 | ₩3,623 | ₩3,776 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,643 | ₩5,137 | ₩4,283 | ₩4,283 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,710 | ₩4,803 | ₩4,630 | ₩4,670 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,404 | ₩5,409 | ₩4,763 | ₩4,763 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,764 | ₩6,004 | ₩5,404 | ₩5,404 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,751 | ₩6,151 | ₩5,751 | ₩5,897 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,764 | ₩5,991 | ₩5,604 | ₩5,737 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,737 | ₩5,964 | ₩5,697 | ₩5,791 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,711 | ₩5,921 | ₩5,671 | ₩5,684 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,470 | ₩5,871 | ₩5,470 | ₩5,671 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,430 | ₩5,591 | ₩5,337 | ₩5,470 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,230 | ₩5,817 | ₩5,137 | ₩5,564 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,683 | ₩5,937 | ₩4,496 | ₩5,137 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,216 | ₩4,737 | ₩4,136 | ₩4,536 | +7.59% | 25.1만 |
|---|
| 2026.08.12 | ₩3,789 | ₩4,683 | ₩3,669 | ₩4,256 | +12.32% | 14.7만 |
|---|
| 2026.08.11 | ₩3,843 | ₩4,003 | ₩3,672 | ₩3,749 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,190 | ₩4,368 | ₩3,509 | ₩3,749 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,710 | ₩4,710 | ₩3,963 | ₩4,296 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,750 | ₩5,057 | ₩4,270 | ₩4,790 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,897 | ₩6,925 | ₩4,670 | ₩5,057 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,390 | ₩5,604 | ₩4,271 | ₩4,310 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,177 | ₩6,338 | ₩4,670 | ₩5,150 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,671 | ₩19,387 | ₩4,870 | ₩8,019 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,123 | ₩82,724 | ₩66,713 | ₩66,713 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,246 | ₩89,395 | ₩75,799 | ₩89,395 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,371 | ₩85,246 | ₩67,159 | ₩85,246 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,044 | ₩76,920 | ₩61,663 | ₩76,920 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,505 | ₩70,049 | ₩54,838 | ₩64,044 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,904 | ₩60,442 | ₩49,474 | ₩55,772 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,233 | ₩53,571 | ₩46,432 | ₩53,504 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,168 | ₩52,957 | ₩45,098 | ₩45,632 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,033 | ₩53,104 | ₩47,767 | ₩49,368 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,230 | ₩49,768 | ₩41,896 | ₩46,833 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,156 | ₩42,563 | ₩32,156 | ₩41,896 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,423 | ₩34,557 | ₩30,608 | ₩31,622 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,687 | ₩33,357 | ₩26,685 | ₩31,222 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,816 | ₩31,489 | ₩22,816 | ₩29,487 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,149 | ₩23,216 | ₩20,281 | ₩22,282 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,619 | ₩28,820 | ₩20,281 | ₩22,549 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,952 | ₩31,489 | ₩26,685 | ₩28,553 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,814 | ₩27,246 | ₩20,414 | ₩26,819 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,814 | ₩21,081 | ₩19,347 | ₩20,814 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,385 | ₩20,681 | ₩17,345 | ₩19,080 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,145 | ₩17,612 | ₩16,145 | ₩17,079 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,344 | ₩18,013 | ₩14,677 | ₩16,145 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,011 | ₩16,545 | ₩15,744 | ₩16,278 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,744 | ₩16,145 | ₩15,744 | ₩15,878 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,744 | ₩16,678 | ₩15,744 | ₩15,878 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,278 | ₩16,278 | ₩15,744 | ₩15,878 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,011 | ₩16,545 | ₩15,611 | ₩16,545 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,678 | ₩16,678 | ₩15,491 | ₩16,278 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,744 | ₩16,011 | ₩15,077 | ₩16,011 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,077 | ₩15,744 | ₩14,944 | ₩15,744 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,278 | ₩16,278 | ₩14,343 | ₩14,810 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,944 | ₩16,278 | ₩14,543 | ₩16,278 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,744 | ₩15,771 | ₩14,290 | ₩14,410 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,278 | ₩17,345 | ₩15,477 | ₩15,744 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,678 | ₩17,746 | ₩16,011 | ₩16,945 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,548 | ₩21,348 | ₩16,812 | ₩17,212 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,817 | ₩25,084 | ₩20,147 | ₩20,414 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,219 | ₩30,288 | ₩22,149 | ₩26,552 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,147 | ₩20,548 | ₩20,147 | ₩20,281 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,081 | ₩21,081 | ₩19,480 | ₩20,014 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,882 | ₩22,549 | ₩21,348 | ₩21,482 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,149 | ₩22,162 | ₩21,081 | ₩21,615 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,882 | ₩22,816 | ₩21,748 | ₩22,149 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,416 | ₩23,216 | ₩22,149 | ₩22,149 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,083 | ₩23,229 | ₩22,549 | ₩22,682 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,883 | ₩23,883 | ₩22,816 | ₩22,949 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,083 | ₩23,883 | ₩22,149 | ₩23,149 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,484 | ₩24,550 | ₩23,083 | ₩23,216 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,682 | ₩25,484 | ₩22,149 | ₩25,484 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,350 | ₩23,483 | ₩21,348 | ₩22,682 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,951 | ₩25,017 | ₩22,015 | ₩22,949 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,286 | ₩31,489 | ₩26,819 | ₩27,486 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,355 | ₩31,689 | ₩27,352 | ₩31,022 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,685 | ₩26,018 | ₩23,683 | ₩25,017 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,354 | ₩35,691 | ₩29,020 | ₩31,355 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,354 | ₩31,355 | ₩30,021 | ₩30,354 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,025 | ₩36,692 | ₩30,021 | ₩30,021 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,025 | ₩36,359 | ₩35,358 | ₩35,691 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,027 | ₩39,361 | ₩35,024 | ₩35,024 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,028 | ₩40,361 | ₩39,027 | ₩39,027 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,360 | ₩50,035 | ₩38,360 | ₩43,363 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,361 | ₩40,695 | ₩39,027 | ₩40,028 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,029 | ₩44,364 | ₩36,692 | ₩40,695 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,698 | ₩46,032 | ₩41,028 | ₩42,696 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,364 | ₩45,031 | ₩41,362 | ₩43,363 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,699 | ₩50,035 | ₩44,031 | ₩44,031 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,700 | ₩49,034 | ₩45,031 | ₩47,033 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,706 | ₩56,706 | ₩50,035 | ₩50,035 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,044 | ₩63,044 | ₩58,374 | ₩58,374 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,709 | ₩60,709 | ₩56,039 | ₩57,373 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,707 | ₩68,714 | ₩57,707 | ₩63,377 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,377 | ₩63,377 | ₩53,704 | ₩55,705 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,716 | ₩70,716 | ₩58,374 | ₩61,042 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,055 | ₩79,055 | ₩68,714 | ₩72,717 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩332,898 | ₩380,264 | ₩66,713 | ₩78,054 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩640,445 | ₩777,206 | ₩240,167 | ₩240,167 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩707,158 | ₩1,354,274 | ₩600,417 | ₩1,270,883 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩580,403 | ₩843,919 | ₩456,984 | ₩563,725 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩376,928 | ₩450,313 | ₩366,922 | ₩440,306 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩373,593 | ₩413,621 | ₩356,915 | ₩366,922 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩483,669 | ₩513,690 | ₩366,922 | ₩390,271 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩503,683 | ₩507,019 | ₩476,998 | ₩480,334 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩527,033 | ₩593,746 | ₩490,341 | ₩500,348 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩550,382 | ₩555,386 | ₩497,012 | ₩520,361 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩577,067 | ₩577,067 | ₩483,669 | ₩520,361 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩557,054 | ₩585,407 | ₩456,984 | ₩580,403 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩466,991 | ₩567,061 | ₩410,285 | ₩547,047 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩510,354 | ₩555,386 | ₩386,935 | ₩450,313 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩493,676 | ₩582,071 | ₩450,980 | ₩507,019 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩513,690 | ₩537,040 | ₩483,669 | ₩493,676 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩593,746 | ₩593,746 | ₩446,977 | ₩507,019 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩607,088 | ₩617,095 | ₩553,718 | ₩587,074 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩503,683 | ₩610,424 | ₩450,646 | ₩607,088 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩440,306 | ₩550,382 | ₩406,949 | ₩517,026 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩393,607 | ₩480,334 | ₩376,928 | ₩440,306 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,278 | ₩423,294 | ₩366,922 | ₩406,949 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,292 | ₩438,638 | ₩395,275 | ₩413,621 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩328,895 | ₩552,384 | ₩320,222 | ₩426,963 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,181 | ₩416,956 | ₩260,181 | ₩400,278 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩262,849 | ₩273,523 | ₩260,181 | ₩260,514 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,181 | ₩266,852 | ₩260,181 | ₩262,182 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,509 | ₩273,523 | ₩243,836 | ₩272,523 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,179 | ₩278,527 | ₩243,836 | ₩253,509 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,181 | ₩266,852 | ₩256,845 | ₩256,845 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,523 | ₩276,192 | ₩257,179 | ₩257,179 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,213 | ₩310,215 | ₩256,845 | ₩269,854 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,202 | ₩299,875 | ₩260,514 | ₩270,188 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩333,565 | ₩333,565 | ₩287,199 | ₩300,876 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩286,866 | ₩340,236 | ₩283,864 | ₩330,563 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩316,887 | ₩316,887 | ₩283,530 | ₩283,530 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,209 | ₩314,885 | ₩300,209 | ₩300,209 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩333,565 | ₩333,565 | ₩290,202 | ₩316,887 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,271 | ₩390,271 | ₩331,897 | ₩331,897 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩383,600 | ₩383,600 | ₩369,256 | ₩370,257 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,273 | ₩393,607 | ₩370,257 | ₩370,257 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩426,963 | ₩426,963 | ₩373,593 | ₩386,935 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩406,949 | ₩416,956 | ₩393,607 | ₩405,281 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩443,641 | ₩443,641 | ₩406,949 | ₩406,949 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩436,970 | ₩463,322 | ₩403,614 | ₩446,977 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩460,320 | ₩466,991 | ₩440,306 | ₩466,991 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩470,327 | ₩473,662 | ₩453,648 | ₩460,320 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩473,662 | ₩473,662 | ₩456,984 | ₩473,662 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩487,005 | ₩497,012 | ₩473,662 | ₩483,669 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩523,697 | ₩523,697 | ₩470,327 | ₩476,998 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩483,669 | ₩510,354 | ₩456,984 | ₩503,683 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩466,991 | ₩483,669 | ₩450,313 | ₩483,669 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩500,348 | ₩500,348 | ₩475,330 | ₩487,005 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩513,690 | ₩513,690 | ₩450,313 | ₩513,357 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩511,689 | ₩513,690 | ₩490,341 | ₩510,354 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩466,991 | ₩493,676 | ₩466,991 | ₩483,669 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩447,311 | ₩467,992 | ₩446,977 | ₩466,991 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩463,655 | ₩463,655 | ₩420,292 | ₩440,306 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩440,306 | ₩463,655 | ₩396,609 | ₩463,655 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩466,991 | ₩466,991 | ₩426,963 | ₩433,635 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩463,655 | ₩465,323 | ₩453,648 | ₩460,320 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩487,005 | ₩490,341 | ₩430,299 | ₩456,984 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩547,047 | ₩547,047 | ₩487,005 | ₩493,676 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩563,725 | ₩567,061 | ₩557,387 | ₩558,721 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩610,424 | ₩610,424 | ₩533,704 | ₩577,067 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩633,774 | ₩642,113 | ₩607,088 | ₩610,424 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩627,102 | ₩647,116 | ₩627,102 | ₩647,116 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩620,431 | ₩633,774 | ₩620,431 | ₩620,431 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩626,435 | ₩627,102 | ₩617,095 | ₩627,102 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩637,109 | ₩647,116 | ₩623,767 | ₩627,102 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩617,429 | ₩650,452 | ₩617,429 | ₩650,452 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩627,102 | ₩637,109 | ₩617,095 | ₩630,438 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩653,787 | ₩670,466 | ₩627,102 | ₩647,116 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩633,774 | ₩700,487 | ₩633,774 | ₩680,473 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩655,789 | ₩667,130 | ₩631,105 | ₩632,106 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩643,780 | ₩683,808 | ₩643,780 | ₩670,466 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩657,123 | ₩673,801 | ₩657,123 | ₩657,123 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩673,801 | ₩691,814 | ₩652,120 | ₩667,130 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩643,780 | ₩680,473 | ₩640,778 | ₩652,120 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩624,100 | ₩680,473 | ₩624,100 | ₩663,794 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩640,445 | ₩675,469 | ₩600,417 | ₩647,116 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩617,095 | ₩637,109 | ₩574,065 | ₩610,424 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩590,410 | ₩630,438 | ₩587,074 | ₩623,767 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩603,753 | ₩640,445 | ₩590,410 | ₩597,081 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩697,151 | ₩720,500 | ₩584,072 | ₩607,088 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩870,605 | ₩873,940 | ₩723,836 | ₩793,885 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩860,598 | ₩1,050,730 | ₩760,528 | ₩1,000,695 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩587,074 | ₩627,102 | ₩577,401 | ₩627,102 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩610,424 | ₩627,102 | ₩577,067 | ₩588,742 | -3.55% | 147 |
|---|