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 | ₩7,688 | ₩7,875 | ₩7,314 | ₩7,728 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,381 | ₩8,128 | ₩7,141 | ₩7,514 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,234 | ₩7,554 | ₩6,887 | ₩7,381 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,834 | ₩7,207 | ₩6,660 | ₩7,154 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,633 | ₩6,914 | ₩6,559 | ₩6,900 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,873 | ₩6,593 | ₩5,873 | ₩6,460 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,819 | ₩5,993 | ₩5,659 | ₩5,886 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,073 | ₩6,193 | ₩5,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,686 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,073 | ₩6,340 | ₩6,019 | ₩6,073 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,752 | ₩6,033 | ₩4,444 | ₩5,979 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,659 | ₩5,766 | ₩5,579 | ₩5,752 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,539 | ₩5,672 | ₩5,459 | ₩5,606 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,192 | ₩5,566 | ₩5,192 | ₩5,526 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,312 | ₩5,672 | ₩5,192 | ₩5,312 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,526 | ₩5,632 | ₩5,072 | ₩5,192 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,419 | ₩6,006 | ₩5,339 | ₩5,526 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,659 | ₩5,839 | ₩5,273 | ₩5,486 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,125 | ₩8,075 | ₩4,978 | ₩5,672 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,912 | ₩5,275 | ₩4,805 | ₩4,965 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,698 | ₩4,938 | ₩4,138 | ₩4,912 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,750 | ₩5,072 | ₩4,671 | ₩4,671 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,591 | ₩5,139 | ₩4,591 | ₩4,711 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,845 | ₩5,025 | ₩4,618 | ₩4,618 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,124 | ₩5,125 | ₩4,124 | ₩4,832 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,138 | ₩4,367 | ₩4,051 | ₩4,124 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,191 | ₩4,471 | ₩4,004 | ₩4,017 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,871 | ₩4,164 | ₩3,737 | ₩4,111 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,311 | ₩4,882 | ₩3,624 | ₩3,777 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,645 | ₩5,139 | ₩4,284 | ₩4,284 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,711 | ₩4,805 | ₩4,631 | ₩4,671 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,405 | ₩5,411 | ₩4,765 | ₩4,765 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,766 | ₩6,006 | ₩5,405 | ₩5,405 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,752 | ₩6,153 | ₩5,752 | ₩5,899 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,766 | ₩5,993 | ₩5,606 | ₩5,739 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,739 | ₩5,966 | ₩5,699 | ₩5,793 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,712 | ₩5,923 | ₩5,672 | ₩5,686 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,472 | ₩5,873 | ₩5,472 | ₩5,672 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,432 | ₩5,592 | ₩5,339 | ₩5,472 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,232 | ₩5,819 | ₩5,139 | ₩5,566 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,685 | ₩5,939 | ₩4,498 | ₩5,139 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,218 | ₩4,738 | ₩4,138 | ₩4,538 | +7.59% | 25.1만 |
|---|
| 2026.08.12 | ₩3,790 | ₩4,685 | ₩3,670 | ₩4,258 | +12.32% | 14.7만 |
|---|
| 2026.08.11 | ₩3,844 | ₩4,004 | ₩3,673 | ₩3,750 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,191 | ₩4,370 | ₩3,510 | ₩3,750 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,711 | ₩4,711 | ₩3,964 | ₩4,298 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,751 | ₩5,058 | ₩4,271 | ₩4,792 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,898 | ₩6,927 | ₩4,671 | ₩5,058 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,391 | ₩5,606 | ₩4,272 | ₩4,311 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,179 | ₩6,340 | ₩4,671 | ₩5,152 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,673 | ₩19,393 | ₩4,872 | ₩8,021 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,149 | ₩82,750 | ₩66,734 | ₩66,734 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,273 | ₩89,424 | ₩75,823 | ₩89,424 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,394 | ₩85,273 | ₩67,180 | ₩85,273 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,065 | ₩76,944 | ₩61,682 | ₩76,944 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,523 | ₩70,071 | ₩54,855 | ₩64,065 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,921 | ₩60,461 | ₩49,490 | ₩55,790 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,248 | ₩53,587 | ₩46,447 | ₩53,521 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,184 | ₩52,973 | ₩45,112 | ₩45,646 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,048 | ₩53,120 | ₩47,782 | ₩49,383 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,244 | ₩49,784 | ₩41,909 | ₩46,847 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,166 | ₩42,576 | ₩32,166 | ₩41,909 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,433 | ₩34,568 | ₩30,618 | ₩31,632 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,696 | ₩33,367 | ₩26,694 | ₩31,232 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,823 | ₩31,498 | ₩22,823 | ₩29,496 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,156 | ₩23,223 | ₩20,287 | ₩22,289 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,628 | ₩28,829 | ₩20,287 | ₩22,556 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,961 | ₩31,498 | ₩26,694 | ₩28,562 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,821 | ₩27,254 | ₩20,421 | ₩26,827 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,821 | ₩21,088 | ₩19,353 | ₩20,821 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,391 | ₩20,688 | ₩17,351 | ₩19,086 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,150 | ₩17,618 | ₩16,150 | ₩17,084 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,349 | ₩18,018 | ₩14,681 | ₩16,150 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,016 | ₩16,550 | ₩15,749 | ₩16,283 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,749 | ₩16,150 | ₩15,749 | ₩15,883 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,749 | ₩16,684 | ₩15,749 | ₩15,883 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,283 | ₩16,283 | ₩15,749 | ₩15,883 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,016 | ₩16,550 | ₩15,616 | ₩16,550 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,684 | ₩16,684 | ₩15,496 | ₩16,283 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,749 | ₩16,016 | ₩15,082 | ₩16,016 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,082 | ₩15,749 | ₩14,948 | ₩15,749 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,283 | ₩16,283 | ₩14,348 | ₩14,815 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,948 | ₩16,283 | ₩14,548 | ₩16,283 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,749 | ₩15,776 | ₩14,294 | ₩14,415 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,283 | ₩17,351 | ₩15,482 | ₩15,749 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,684 | ₩17,751 | ₩16,016 | ₩16,950 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,554 | ₩21,355 | ₩16,817 | ₩17,217 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,825 | ₩25,092 | ₩20,154 | ₩20,421 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,227 | ₩30,297 | ₩22,156 | ₩26,560 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,154 | ₩20,554 | ₩20,154 | ₩20,287 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,088 | ₩21,088 | ₩19,486 | ₩20,020 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,889 | ₩22,556 | ₩21,355 | ₩21,488 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,156 | ₩22,169 | ₩21,088 | ₩21,622 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,889 | ₩22,823 | ₩21,755 | ₩22,156 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,423 | ₩23,223 | ₩22,156 | ₩22,156 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,090 | ₩23,237 | ₩22,556 | ₩22,690 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,891 | ₩23,891 | ₩22,823 | ₩22,956 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,090 | ₩23,891 | ₩22,156 | ₩23,157 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,491 | ₩24,558 | ₩23,090 | ₩23,223 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,690 | ₩25,492 | ₩22,156 | ₩25,492 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,357 | ₩23,490 | ₩21,355 | ₩22,690 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,959 | ₩25,025 | ₩22,022 | ₩22,956 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,295 | ₩31,498 | ₩26,827 | ₩27,494 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,365 | ₩31,699 | ₩27,361 | ₩31,031 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,693 | ₩26,026 | ₩23,691 | ₩25,025 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,364 | ₩35,703 | ₩29,029 | ₩31,365 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,364 | ₩31,365 | ₩30,030 | ₩30,364 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,036 | ₩36,704 | ₩30,030 | ₩30,030 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,036 | ₩36,370 | ₩35,369 | ₩35,703 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,039 | ₩39,373 | ₩35,035 | ₩35,035 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,040 | ₩40,374 | ₩39,039 | ₩39,039 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,372 | ₩50,051 | ₩38,372 | ₩43,377 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,374 | ₩40,708 | ₩39,039 | ₩40,040 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,042 | ₩44,378 | ₩36,704 | ₩40,708 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,713 | ₩46,046 | ₩41,041 | ₩42,710 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,378 | ₩45,045 | ₩41,375 | ₩43,377 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,714 | ₩50,051 | ₩44,044 | ₩44,044 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,716 | ₩49,049 | ₩45,045 | ₩47,047 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,724 | ₩56,724 | ₩50,051 | ₩50,051 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,064 | ₩63,064 | ₩58,392 | ₩58,392 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,728 | ₩60,728 | ₩56,057 | ₩57,391 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,725 | ₩68,736 | ₩57,725 | ₩63,397 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,397 | ₩63,397 | ₩53,721 | ₩55,723 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,738 | ₩70,738 | ₩58,392 | ₩61,062 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,080 | ₩79,080 | ₩68,736 | ₩72,740 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩333,003 | ₩380,384 | ₩66,734 | ₩78,079 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩640,646 | ₩777,451 | ₩240,242 | ₩240,242 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩707,380 | ₩1,354,700 | ₩600,606 | ₩1,271,283 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩580,586 | ₩844,185 | ₩457,128 | ₩563,902 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩377,047 | ₩450,455 | ₩367,037 | ₩440,444 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩373,710 | ₩413,751 | ₩357,027 | ₩367,037 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩483,822 | ₩513,852 | ₩367,037 | ₩390,394 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩503,842 | ₩507,178 | ₩477,148 | ₩480,485 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩527,199 | ₩593,933 | ₩490,495 | ₩500,505 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩550,556 | ₩555,561 | ₩497,168 | ₩520,525 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩577,249 | ₩577,249 | ₩483,822 | ₩520,525 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩557,229 | ₩585,591 | ₩457,128 | ₩580,586 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩467,138 | ₩567,239 | ₩410,414 | ₩547,219 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩510,515 | ₩555,561 | ₩387,057 | ₩450,455 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩493,832 | ₩582,254 | ₩451,122 | ₩507,178 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩513,852 | ₩537,209 | ₩483,822 | ₩493,832 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩593,933 | ₩593,933 | ₩447,118 | ₩507,178 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩607,279 | ₩617,290 | ₩553,892 | ₩587,259 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩503,842 | ₩610,616 | ₩450,788 | ₩607,279 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩440,444 | ₩550,556 | ₩407,077 | ₩517,189 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩393,731 | ₩480,485 | ₩377,047 | ₩440,444 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,404 | ₩423,427 | ₩367,037 | ₩407,077 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,424 | ₩438,776 | ₩395,399 | ₩413,751 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩328,999 | ₩552,558 | ₩320,323 | ₩427,098 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,263 | ₩417,088 | ₩260,263 | ₩400,404 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩262,932 | ₩273,609 | ₩260,263 | ₩260,596 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,263 | ₩266,936 | ₩260,263 | ₩262,265 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,589 | ₩273,609 | ₩243,913 | ₩272,608 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,260 | ₩278,614 | ₩243,913 | ₩253,589 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,263 | ₩266,936 | ₩256,926 | ₩256,926 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,609 | ₩276,279 | ₩257,260 | ₩257,260 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,310 | ₩310,313 | ₩256,926 | ₩269,939 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,293 | ₩299,969 | ₩260,596 | ₩270,273 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩333,670 | ₩333,670 | ₩287,290 | ₩300,970 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩286,956 | ₩340,343 | ₩283,953 | ₩330,667 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩316,987 | ₩316,987 | ₩283,620 | ₩283,620 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,303 | ₩314,984 | ₩300,303 | ₩300,303 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩333,670 | ₩333,670 | ₩290,293 | ₩316,987 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,394 | ₩390,394 | ₩332,002 | ₩332,002 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩383,721 | ₩383,721 | ₩369,373 | ₩370,374 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,397 | ₩393,731 | ₩370,374 | ₩370,374 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩427,098 | ₩427,098 | ₩373,710 | ₩387,057 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩407,077 | ₩417,088 | ₩393,731 | ₩405,409 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩443,781 | ₩443,781 | ₩407,077 | ₩407,077 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩437,108 | ₩463,468 | ₩403,741 | ₩447,118 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩460,465 | ₩467,138 | ₩440,444 | ₩467,138 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩470,475 | ₩473,811 | ₩453,791 | ₩460,465 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩473,811 | ₩473,811 | ₩457,128 | ₩473,811 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩487,158 | ₩497,168 | ₩473,811 | ₩483,822 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩523,862 | ₩523,862 | ₩470,475 | ₩477,148 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩483,822 | ₩510,515 | ₩457,128 | ₩503,842 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩467,138 | ₩483,822 | ₩450,455 | ₩483,822 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩500,505 | ₩500,505 | ₩475,480 | ₩487,158 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩513,852 | ₩513,852 | ₩450,455 | ₩513,518 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩511,850 | ₩513,852 | ₩490,495 | ₩510,515 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩467,138 | ₩493,832 | ₩467,138 | ₩483,822 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩447,451 | ₩468,139 | ₩447,118 | ₩467,138 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩463,801 | ₩463,801 | ₩420,424 | ₩440,444 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩440,444 | ₩463,801 | ₩396,734 | ₩463,801 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩467,138 | ₩467,138 | ₩427,098 | ₩433,771 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩463,801 | ₩465,470 | ₩453,791 | ₩460,465 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩487,158 | ₩490,495 | ₩430,434 | ₩457,128 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩547,219 | ₩547,219 | ₩487,158 | ₩493,832 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩563,902 | ₩567,239 | ₩557,563 | ₩558,897 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩610,616 | ₩610,616 | ₩533,872 | ₩577,249 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩633,973 | ₩642,315 | ₩607,279 | ₩610,616 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩627,300 | ₩647,320 | ₩627,300 | ₩647,320 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩620,626 | ₩633,973 | ₩620,626 | ₩620,626 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩626,632 | ₩627,300 | ₩617,290 | ₩627,300 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩637,310 | ₩647,320 | ₩623,963 | ₩627,300 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩617,623 | ₩650,657 | ₩617,623 | ₩650,657 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩627,300 | ₩637,310 | ₩617,290 | ₩630,636 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩653,993 | ₩670,677 | ₩627,300 | ₩647,320 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩633,973 | ₩700,707 | ₩633,973 | ₩680,687 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩655,995 | ₩667,340 | ₩631,304 | ₩632,305 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩643,983 | ₩684,024 | ₩643,983 | ₩670,677 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩657,330 | ₩674,013 | ₩657,330 | ₩657,330 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩674,013 | ₩692,032 | ₩652,325 | ₩667,340 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩643,983 | ₩680,687 | ₩640,980 | ₩652,325 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩624,297 | ₩680,687 | ₩624,297 | ₩664,003 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩640,646 | ₩675,682 | ₩600,606 | ₩647,320 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩617,290 | ₩637,310 | ₩574,246 | ₩610,616 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩590,596 | ₩630,636 | ₩587,259 | ₩623,963 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩603,943 | ₩640,646 | ₩590,596 | ₩597,269 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩697,370 | ₩720,727 | ₩584,256 | ₩607,279 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩870,879 | ₩874,215 | ₩724,064 | ₩794,135 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩860,869 | ₩1,051,061 | ₩760,768 | ₩1,001,010 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩587,259 | ₩627,300 | ₩577,583 | ₩627,300 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩610,616 | ₩627,300 | ₩577,249 | ₩588,928 | -3.55% | 147 |
|---|