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 | ₩7,684 | ₩7,871 | ₩7,311 | ₩7,724 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,377 | ₩8,125 | ₩7,137 | ₩7,511 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,231 | ₩7,551 | ₩6,884 | ₩7,377 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,830 | ₩7,204 | ₩6,657 | ₩7,151 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,630 | ₩6,911 | ₩6,556 | ₩6,897 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,870 | ₩6,590 | ₩5,870 | ₩6,457 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,817 | ₩5,990 | ₩5,656 | ₩5,883 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,070 | ₩6,190 | ₩5,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,683 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,070 | ₩6,337 | ₩6,017 | ₩6,070 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,750 | ₩6,030 | ₩4,442 | ₩5,977 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,656 | ₩5,763 | ₩5,576 | ₩5,750 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,536 | ₩5,670 | ₩5,456 | ₩5,603 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,190 | ₩5,563 | ₩5,190 | ₩5,523 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,310 | ₩5,670 | ₩5,190 | ₩5,310 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,523 | ₩5,630 | ₩5,070 | ₩5,190 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,416 | ₩6,003 | ₩5,336 | ₩5,523 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,656 | ₩5,837 | ₩5,271 | ₩5,483 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,123 | ₩8,071 | ₩4,976 | ₩5,670 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,909 | ₩5,272 | ₩4,803 | ₩4,963 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,696 | ₩4,936 | ₩4,136 | ₩4,909 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,748 | ₩5,070 | ₩4,669 | ₩4,669 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,589 | ₩5,136 | ₩4,589 | ₩4,709 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,843 | ₩5,023 | ₩4,616 | ₩4,616 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,122 | ₩5,123 | ₩4,122 | ₩4,829 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,136 | ₩4,365 | ₩4,049 | ₩4,122 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,189 | ₩4,469 | ₩4,002 | ₩4,016 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,869 | ₩4,162 | ₩3,735 | ₩4,109 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,309 | ₩4,880 | ₩3,622 | ₩3,775 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,643 | ₩5,136 | ₩4,282 | ₩4,282 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,709 | ₩4,803 | ₩4,629 | ₩4,669 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,403 | ₩5,408 | ₩4,763 | ₩4,763 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,763 | ₩6,003 | ₩5,403 | ₩5,403 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,750 | ₩6,150 | ₩5,750 | ₩5,897 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,763 | ₩5,990 | ₩5,603 | ₩5,737 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,737 | ₩5,963 | ₩5,697 | ₩5,790 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,710 | ₩5,921 | ₩5,670 | ₩5,683 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,470 | ₩5,870 | ₩5,470 | ₩5,670 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,430 | ₩5,590 | ₩5,336 | ₩5,470 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,230 | ₩5,817 | ₩5,136 | ₩5,563 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,683 | ₩5,937 | ₩4,496 | ₩5,136 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,216 | ₩4,736 | ₩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 | ₩3,842 | ₩4,002 | ₩3,671 | ₩3,749 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,189 | ₩4,368 | ₩3,509 | ₩3,749 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,709 | ₩4,709 | ₩3,962 | ₩4,296 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,749 | ₩5,056 | ₩4,269 | ₩4,789 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,896 | ₩6,924 | ₩4,669 | ₩5,056 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,389 | ₩5,603 | ₩4,270 | ₩4,309 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,176 | ₩6,337 | ₩4,669 | ₩5,150 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,670 | ₩19,384 | ₩4,869 | ₩8,018 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,112 | ₩82,713 | ₩66,704 | ₩66,704 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,234 | ₩89,383 | ₩75,789 | ₩89,383 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,361 | ₩85,234 | ₩67,150 | ₩85,234 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,036 | ₩76,910 | ₩61,655 | ₩76,910 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,498 | ₩70,039 | ₩54,831 | ₩64,036 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,897 | ₩60,434 | ₩49,468 | ₩55,765 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,226 | ₩53,563 | ₩46,426 | ₩53,497 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,161 | ₩52,950 | ₩45,092 | ₩45,626 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,027 | ₩53,096 | ₩47,760 | ₩49,361 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,224 | ₩49,761 | ₩41,890 | ₩46,826 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,151 | ₩42,557 | ₩32,151 | ₩41,890 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,418 | ₩34,553 | ₩30,604 | ₩31,618 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,683 | ₩33,352 | ₩26,682 | ₩31,217 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,813 | ₩31,484 | ₩22,813 | ₩29,483 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,146 | ₩23,213 | ₩20,278 | ₩22,279 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,615 | ₩28,816 | ₩20,278 | ₩22,546 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,948 | ₩31,484 | ₩26,682 | ₩28,549 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,812 | ₩27,242 | ₩20,411 | ₩26,815 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,812 | ₩21,078 | ₩19,344 | ₩20,812 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,383 | ₩20,678 | ₩17,343 | ₩19,077 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,142 | ₩17,610 | ₩16,142 | ₩17,076 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,342 | ₩18,010 | ₩14,675 | ₩16,142 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,009 | ₩16,543 | ₩15,742 | ₩16,276 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,742 | ₩16,142 | ₩15,742 | ₩15,876 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,742 | ₩16,676 | ₩15,742 | ₩15,876 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,276 | ₩16,276 | ₩15,742 | ₩15,876 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,009 | ₩16,543 | ₩15,609 | ₩16,543 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,676 | ₩16,676 | ₩15,489 | ₩16,276 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,742 | ₩16,009 | ₩15,075 | ₩16,009 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,075 | ₩15,742 | ₩14,942 | ₩15,742 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,276 | ₩16,276 | ₩14,341 | ₩14,808 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,942 | ₩16,276 | ₩14,541 | ₩16,276 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,742 | ₩15,769 | ₩14,288 | ₩14,408 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,276 | ₩17,343 | ₩15,475 | ₩15,742 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,676 | ₩17,743 | ₩16,009 | ₩16,943 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,545 | ₩21,345 | ₩16,809 | ₩17,210 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,814 | ₩25,081 | ₩20,145 | ₩20,411 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,215 | ₩30,284 | ₩22,146 | ₩26,548 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,145 | ₩20,545 | ₩20,145 | ₩20,278 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,078 | ₩21,078 | ₩19,478 | ₩20,011 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,879 | ₩22,546 | ₩21,345 | ₩21,479 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,146 | ₩22,159 | ₩21,078 | ₩21,612 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,879 | ₩22,813 | ₩21,746 | ₩22,146 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,413 | ₩23,213 | ₩22,146 | ₩22,146 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,080 | ₩23,226 | ₩22,546 | ₩22,679 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,880 | ₩23,880 | ₩22,813 | ₩22,946 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,080 | ₩23,880 | ₩22,146 | ₩23,146 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,480 | ₩24,547 | ₩23,080 | ₩23,213 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,679 | ₩25,481 | ₩22,146 | ₩25,481 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,346 | ₩23,480 | ₩21,345 | ₩22,679 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,947 | ₩25,014 | ₩22,012 | ₩22,946 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,282 | ₩31,484 | ₩26,815 | ₩27,482 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,351 | ₩31,684 | ₩27,349 | ₩31,017 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,681 | ₩26,015 | ₩23,680 | ₩25,014 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,350 | ₩35,687 | ₩29,016 | ₩31,351 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,350 | ₩31,351 | ₩30,017 | ₩30,350 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,020 | ₩36,687 | ₩30,017 | ₩30,017 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,020 | ₩36,354 | ₩35,353 | ₩35,687 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,022 | ₩39,355 | ₩35,020 | ₩35,020 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,022 | ₩40,356 | ₩39,022 | ₩39,022 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,355 | ₩50,028 | ₩38,355 | ₩43,358 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,356 | ₩40,689 | ₩39,022 | ₩40,022 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,024 | ₩44,358 | ₩36,687 | ₩40,689 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,692 | ₩46,026 | ₩41,023 | ₩42,691 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,358 | ₩45,025 | ₩41,356 | ₩43,358 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,693 | ₩50,028 | ₩44,025 | ₩44,025 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,694 | ₩49,027 | ₩45,025 | ₩47,026 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,698 | ₩56,698 | ₩50,028 | ₩50,028 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,035 | ₩63,035 | ₩58,366 | ₩58,366 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,701 | ₩60,701 | ₩56,031 | ₩57,365 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,699 | ₩68,705 | ₩57,699 | ₩63,369 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,369 | ₩63,369 | ₩53,697 | ₩55,698 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,706 | ₩70,706 | ₩58,366 | ₩61,034 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,044 | ₩79,044 | ₩68,705 | ₩72,707 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩332,853 | ₩380,213 | ₩66,704 | ₩78,044 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩640,358 | ₩777,102 | ₩240,134 | ₩240,134 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩707,062 | ₩1,354,091 | ₩600,336 | ₩1,270,711 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩580,325 | ₩843,806 | ₩456,922 | ₩563,649 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩376,878 | ₩450,252 | ₩366,872 | ₩440,246 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩373,542 | ₩413,565 | ₩356,866 | ₩366,872 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩483,604 | ₩513,621 | ₩366,872 | ₩390,218 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩503,615 | ₩506,950 | ₩476,934 | ₩480,269 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩526,962 | ₩593,666 | ₩490,274 | ₩500,280 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩550,308 | ₩555,311 | ₩496,945 | ₩520,291 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩576,990 | ₩576,990 | ₩483,604 | ₩520,291 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩556,978 | ₩585,328 | ₩456,922 | ₩580,325 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩466,928 | ₩566,984 | ₩410,230 | ₩546,973 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩510,286 | ₩555,311 | ₩386,883 | ₩450,252 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩493,610 | ₩581,992 | ₩450,919 | ₩506,950 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩513,621 | ₩536,967 | ₩483,604 | ₩493,610 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩593,666 | ₩593,666 | ₩446,917 | ₩506,950 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩607,006 | ₩617,012 | ₩553,643 | ₩586,995 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩503,615 | ₩610,342 | ₩450,586 | ₩607,006 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩440,246 | ₩550,308 | ₩406,894 | ₩516,956 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩393,554 | ₩480,269 | ₩376,878 | ₩440,246 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,224 | ₩423,237 | ₩366,872 | ₩406,894 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,235 | ₩438,579 | ₩395,221 | ₩413,565 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩328,851 | ₩552,309 | ₩320,179 | ₩426,906 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,146 | ₩416,900 | ₩260,146 | ₩400,224 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩262,814 | ₩273,486 | ₩260,146 | ₩260,479 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,146 | ₩266,816 | ₩260,146 | ₩262,147 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,475 | ₩273,486 | ₩243,803 | ₩272,486 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,144 | ₩278,489 | ₩243,803 | ₩253,475 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,146 | ₩266,816 | ₩256,810 | ₩256,810 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,486 | ₩276,155 | ₩257,144 | ₩257,144 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,172 | ₩310,174 | ₩256,810 | ₩269,818 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,162 | ₩299,834 | ₩260,479 | ₩270,151 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩333,520 | ₩333,520 | ₩287,161 | ₩300,835 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩286,827 | ₩340,190 | ₩283,826 | ₩330,518 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩316,844 | ₩316,844 | ₩283,492 | ₩283,492 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,168 | ₩314,843 | ₩300,168 | ₩300,168 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩333,520 | ₩333,520 | ₩290,162 | ₩316,844 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,218 | ₩390,218 | ₩331,852 | ₩331,852 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩383,548 | ₩383,548 | ₩369,207 | ₩370,207 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,220 | ₩393,554 | ₩370,207 | ₩370,207 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩426,906 | ₩426,906 | ₩373,542 | ₩386,883 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩406,894 | ₩416,900 | ₩393,554 | ₩405,227 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩443,582 | ₩443,582 | ₩406,894 | ₩406,894 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩436,911 | ₩463,259 | ₩403,559 | ₩446,917 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩460,258 | ₩466,928 | ₩440,246 | ₩466,928 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩470,263 | ₩473,598 | ₩453,587 | ₩460,258 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩473,598 | ₩473,598 | ₩456,922 | ₩473,598 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩486,939 | ₩496,945 | ₩473,598 | ₩483,604 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩523,626 | ₩523,626 | ₩470,263 | ₩476,934 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩483,604 | ₩510,286 | ₩456,922 | ₩503,615 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩466,928 | ₩483,604 | ₩450,252 | ₩483,604 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩500,280 | ₩500,280 | ₩475,266 | ₩486,939 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩513,621 | ₩513,621 | ₩450,252 | ₩513,287 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩511,620 | ₩513,621 | ₩490,274 | ₩510,286 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩466,928 | ₩493,610 | ₩466,928 | ₩483,604 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩447,250 | ₩467,929 | ₩446,917 | ₩466,928 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩463,593 | ₩463,593 | ₩420,235 | ₩440,246 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩440,246 | ₩463,593 | ₩396,555 | ₩463,593 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩466,928 | ₩466,928 | ₩426,906 | ₩433,576 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩463,593 | ₩465,260 | ₩453,587 | ₩460,258 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩486,939 | ₩490,274 | ₩430,241 | ₩456,922 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩546,973 | ₩546,973 | ₩486,939 | ₩493,610 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩563,649 | ₩566,984 | ₩557,312 | ₩558,646 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩610,342 | ₩610,342 | ₩533,632 | ₩576,990 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩633,688 | ₩642,026 | ₩607,006 | ₩610,342 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩627,018 | ₩647,029 | ₩627,018 | ₩647,029 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩620,347 | ₩633,688 | ₩620,347 | ₩620,347 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩626,351 | ₩627,018 | ₩617,012 | ₩627,018 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩637,023 | ₩647,029 | ₩623,682 | ₩627,018 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩617,346 | ₩650,364 | ₩617,346 | ₩650,364 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩627,018 | ₩637,023 | ₩617,012 | ₩630,353 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩653,699 | ₩670,375 | ₩627,018 | ₩647,029 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩633,688 | ₩700,392 | ₩633,688 | ₩680,381 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩655,700 | ₩667,040 | ₩631,020 | ₩632,020 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩643,694 | ₩683,716 | ₩643,694 | ₩670,375 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩657,034 | ₩673,710 | ₩657,034 | ₩657,034 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩673,710 | ₩691,720 | ₩652,032 | ₩667,040 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩643,694 | ₩680,381 | ₩640,692 | ₩652,032 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩624,016 | ₩680,381 | ₩624,016 | ₩663,705 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩640,358 | ₩675,378 | ₩600,336 | ₩647,029 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩617,012 | ₩637,023 | ₩573,988 | ₩610,342 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩590,330 | ₩630,353 | ₩586,995 | ₩623,682 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩603,671 | ₩640,358 | ₩590,330 | ₩597,001 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩697,057 | ₩720,403 | ₩583,994 | ₩607,006 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩870,487 | ₩873,822 | ₩723,738 | ₩793,778 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩860,482 | ₩1,050,588 | ₩760,426 | ₩1,000,560 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩586,995 | ₩627,018 | ₩577,323 | ₩627,018 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩610,342 | ₩627,018 | ₩576,990 | ₩588,663 | -3.55% | 147 |
|---|