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 | ₩7,311 | ₩7,725 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,378 | ₩8,125 | ₩7,138 | ₩7,511 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,231 | ₩7,552 | ₩6,884 | ₩7,378 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,831 | ₩7,205 | ₩6,658 | ₩7,151 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,631 | ₩6,911 | ₩6,556 | ₩6,898 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,870 | ₩6,591 | ₩5,870 | ₩6,457 | +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 | ₩5,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,684 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,071 | ₩6,337 | ₩6,017 | ₩6,071 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,750 | ₩6,031 | ₩4,443 | ₩5,977 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,657 | ₩5,764 | ₩5,577 | ₩5,750 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,537 | ₩5,670 | ₩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 | ₩5,670 | ₩5,190 | ₩5,310 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,524 | ₩5,630 | ₩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 | ₩5,271 | ₩5,484 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,123 | ₩8,072 | ₩4,977 | ₩5,670 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,910 | ₩5,273 | ₩4,803 | ₩4,963 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,696 | ₩4,937 | ₩4,136 | ₩4,910 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,748 | ₩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 | ₩4,616 | ₩4,616 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,123 | ₩5,123 | ₩4,123 | ₩4,830 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,136 | ₩4,365 | ₩4,049 | ₩4,123 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,189 | ₩4,470 | ₩4,003 | ₩4,016 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,869 | ₩4,163 | ₩3,736 | ₩4,109 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,309 | ₩4,880 | ₩3,622 | ₩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 | ₩5,403 | ₩5,409 | ₩4,763 | ₩4,763 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,764 | ₩6,004 | ₩5,403 | ₩5,403 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,750 | ₩6,151 | ₩5,750 | ₩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 | ₩5,790 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,710 | ₩5,921 | ₩5,670 | ₩5,684 | -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 | ₩5,337 | ₩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 | ₩4,736 | ₩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 | ₩4,003 | ₩3,672 | ₩3,749 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,189 | ₩4,368 | ₩3,509 | ₩3,749 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,710 | ₩4,710 | ₩3,963 | ₩4,296 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,750 | ₩5,057 | ₩4,269 | ₩4,790 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,896 | ₩6,924 | ₩4,670 | ₩5,057 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,389 | ₩5,604 | ₩4,271 | ₩4,309 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,177 | ₩6,337 | ₩4,670 | ₩5,150 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,671 | ₩19,386 | ₩4,870 | ₩8,018 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,710 | ₩66,710 | ₩66,710 | ₩66,710 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,119 | ₩82,720 | ₩66,710 | ₩66,710 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,241 | ₩89,391 | ₩75,795 | ₩89,391 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,367 | ₩85,241 | ₩67,155 | ₩85,241 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,041 | ₩76,916 | ₩61,660 | ₩76,916 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,502 | ₩70,045 | ₩54,835 | ₩64,041 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,901 | ₩60,439 | ₩49,472 | ₩55,769 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,230 | ₩53,568 | ₩46,430 | ₩53,501 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,166 | ₩52,954 | ₩45,096 | ₩45,629 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,031 | ₩53,101 | ₩47,764 | ₩49,365 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,228 | ₩49,765 | ₩41,894 | ₩46,830 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,154 | ₩42,561 | ₩32,154 | ₩41,894 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,421 | ₩34,556 | ₩30,606 | ₩31,620 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,685 | ₩33,355 | ₩26,684 | ₩31,220 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,815 | ₩31,487 | ₩22,815 | ₩29,486 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,148 | ₩23,215 | ₩20,280 | ₩22,281 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,618 | ₩28,819 | ₩20,280 | ₩22,548 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,951 | ₩31,487 | ₩26,684 | ₩28,552 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,813 | ₩27,244 | ₩20,413 | ₩26,817 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,813 | ₩21,080 | ₩19,346 | ₩20,813 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,384 | ₩20,680 | ₩17,344 | ₩19,079 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,144 | ₩17,611 | ₩16,144 | ₩17,078 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,343 | ₩18,012 | ₩14,676 | ₩16,144 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,010 | ₩16,544 | ₩15,743 | ₩16,277 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,743 | ₩16,144 | ₩15,743 | ₩15,877 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,743 | ₩16,677 | ₩15,743 | ₩15,877 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,277 | ₩16,277 | ₩15,743 | ₩15,877 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,010 | ₩16,544 | ₩15,610 | ₩16,544 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,677 | ₩16,677 | ₩15,490 | ₩16,277 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,743 | ₩16,010 | ₩15,076 | ₩16,010 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,076 | ₩15,743 | ₩14,943 | ₩15,743 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,277 | ₩16,277 | ₩14,343 | ₩14,810 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,943 | ₩16,277 | ₩14,543 | ₩16,277 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,743 | ₩15,770 | ₩14,289 | ₩14,409 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,277 | ₩17,344 | ₩15,477 | ₩15,743 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,677 | ₩17,745 | ₩16,010 | ₩16,944 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,547 | ₩21,347 | ₩16,811 | ₩17,211 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,816 | ₩25,083 | ₩20,146 | ₩20,413 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,217 | ₩30,286 | ₩22,148 | ₩26,550 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,146 | ₩20,547 | ₩20,146 | ₩20,280 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,080 | ₩21,080 | ₩19,479 | ₩20,013 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,881 | ₩22,548 | ₩21,347 | ₩21,480 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,148 | ₩22,161 | ₩21,080 | ₩21,614 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,881 | ₩22,815 | ₩21,747 | ₩22,148 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,414 | ₩23,215 | ₩22,148 | ₩22,148 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,081 | ₩23,228 | ₩22,548 | ₩22,681 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,882 | ₩23,882 | ₩22,815 | ₩22,948 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,081 | ₩23,882 | ₩22,148 | ₩23,148 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,482 | ₩24,549 | ₩23,081 | ₩23,215 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,681 | ₩25,483 | ₩22,148 | ₩25,483 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,348 | ₩23,482 | ₩21,347 | ₩22,681 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,949 | ₩25,016 | ₩22,014 | ₩22,948 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,285 | ₩31,487 | ₩26,817 | ₩27,484 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,353 | ₩31,687 | ₩27,351 | ₩31,020 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,683 | ₩26,017 | ₩23,682 | ₩25,016 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,353 | ₩35,690 | ₩29,019 | ₩31,353 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,353 | ₩31,353 | ₩30,019 | ₩30,353 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,023 | ₩36,690 | ₩30,019 | ₩30,019 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,023 | ₩36,357 | ₩35,356 | ₩35,690 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,025 | ₩39,359 | ₩35,022 | ₩35,022 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,026 | ₩40,359 | ₩39,025 | ₩39,025 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,358 | ₩50,032 | ₩38,358 | ₩43,361 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,359 | ₩40,693 | ₩39,025 | ₩40,026 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,027 | ₩44,362 | ₩36,690 | ₩40,693 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,696 | ₩46,030 | ₩41,026 | ₩42,694 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,362 | ₩45,029 | ₩41,360 | ₩43,361 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,697 | ₩50,032 | ₩44,028 | ₩44,028 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,698 | ₩49,031 | ₩45,029 | ₩47,030 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,703 | ₩56,703 | ₩50,032 | ₩50,032 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,040 | ₩63,040 | ₩58,371 | ₩58,371 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,706 | ₩60,706 | ₩56,036 | ₩57,370 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,704 | ₩68,711 | ₩57,704 | ₩63,374 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,374 | ₩63,374 | ₩53,701 | ₩55,702 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,712 | ₩70,712 | ₩58,371 | ₩61,039 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,051 | ₩79,051 | ₩68,711 | ₩72,713 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩332,880 | ₩380,244 | ₩66,710 | ₩78,050 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩640,411 | ₩777,166 | ₩240,154 | ₩240,154 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩707,121 | ₩1,354,203 | ₩600,386 | ₩1,270,816 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩580,373 | ₩843,875 | ₩456,960 | ₩563,695 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩376,909 | ₩450,289 | ₩366,902 | ₩440,283 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩373,573 | ₩413,599 | ₩356,896 | ₩366,902 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩483,644 | ₩513,663 | ₩366,902 | ₩390,251 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩503,657 | ₩506,992 | ₩476,973 | ₩480,308 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩527,005 | ₩593,715 | ₩490,315 | ₩500,321 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩550,353 | ₩555,357 | ₩496,986 | ₩520,334 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩577,037 | ₩577,037 | ₩483,644 | ₩520,334 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩557,024 | ₩585,376 | ₩456,960 | ₩580,373 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩466,967 | ₩567,031 | ₩410,263 | ₩547,018 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩510,328 | ₩555,357 | ₩386,915 | ₩450,289 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩493,650 | ₩582,040 | ₩450,956 | ₩506,992 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩513,663 | ₩537,011 | ₩483,644 | ₩493,650 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩593,715 | ₩593,715 | ₩446,954 | ₩506,992 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩607,056 | ₩617,063 | ₩553,689 | ₩587,044 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩503,657 | ₩610,392 | ₩450,623 | ₩607,056 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩440,283 | ₩550,353 | ₩406,928 | ₩516,999 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩393,586 | ₩480,308 | ₩376,909 | ₩440,283 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,257 | ₩423,272 | ₩366,902 | ₩406,928 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,270 | ₩438,615 | ₩395,254 | ₩413,599 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩328,878 | ₩552,355 | ₩320,206 | ₩426,941 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,167 | ₩416,934 | ₩260,167 | ₩400,257 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩262,835 | ₩273,509 | ₩260,167 | ₩260,501 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,167 | ₩266,838 | ₩260,167 | ₩262,168 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,496 | ₩273,509 | ₩243,823 | ₩272,508 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,165 | ₩278,512 | ₩243,823 | ₩253,496 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,167 | ₩266,838 | ₩256,832 | ₩256,832 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,509 | ₩276,177 | ₩257,165 | ₩257,165 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,197 | ₩310,199 | ₩256,832 | ₩269,840 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,186 | ₩299,859 | ₩260,501 | ₩270,173 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩333,548 | ₩333,548 | ₩287,184 | ₩300,860 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩286,851 | ₩340,218 | ₩283,849 | ₩330,546 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩316,870 | ₩316,870 | ₩283,515 | ₩283,515 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,193 | ₩314,869 | ₩300,193 | ₩300,193 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩333,548 | ₩333,548 | ₩290,186 | ₩316,870 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,251 | ₩390,251 | ₩331,880 | ₩331,880 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩383,580 | ₩383,580 | ₩369,237 | ₩370,238 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,253 | ₩393,586 | ₩370,238 | ₩370,238 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩426,941 | ₩426,941 | ₩373,573 | ₩386,915 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩406,928 | ₩416,934 | ₩393,586 | ₩405,260 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩443,618 | ₩443,618 | ₩406,928 | ₩406,928 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩436,947 | ₩463,297 | ₩403,592 | ₩446,954 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩460,296 | ₩466,967 | ₩440,283 | ₩466,967 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩470,302 | ₩473,637 | ₩453,625 | ₩460,296 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩473,637 | ₩473,637 | ₩456,960 | ₩473,637 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩486,979 | ₩496,986 | ₩473,637 | ₩483,644 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩523,670 | ₩523,670 | ₩470,302 | ₩476,973 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩483,644 | ₩510,328 | ₩456,960 | ₩503,657 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩466,967 | ₩483,644 | ₩450,289 | ₩483,644 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩500,321 | ₩500,321 | ₩475,305 | ₩486,979 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩513,663 | ₩513,663 | ₩450,289 | ₩513,330 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩511,662 | ₩513,663 | ₩490,315 | ₩510,328 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩466,967 | ₩493,650 | ₩466,967 | ₩483,644 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩447,287 | ₩467,967 | ₩446,954 | ₩466,967 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩463,631 | ₩463,631 | ₩420,270 | ₩440,283 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩440,283 | ₩463,631 | ₩396,588 | ₩463,631 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩466,967 | ₩466,967 | ₩426,941 | ₩433,612 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩463,631 | ₩465,299 | ₩453,625 | ₩460,296 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩486,979 | ₩490,315 | ₩430,276 | ₩456,960 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩547,018 | ₩547,018 | ₩486,979 | ₩493,650 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩563,695 | ₩567,031 | ₩557,358 | ₩558,692 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩610,392 | ₩610,392 | ₩533,676 | ₩577,037 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩633,740 | ₩642,079 | ₩607,056 | ₩610,392 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩627,069 | ₩647,082 | ₩627,069 | ₩647,082 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩620,398 | ₩633,740 | ₩620,398 | ₩620,398 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩626,402 | ₩627,069 | ₩617,063 | ₩627,069 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩637,076 | ₩647,082 | ₩623,734 | ₩627,069 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩617,396 | ₩650,418 | ₩617,396 | ₩650,418 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩627,069 | ₩637,076 | ₩617,063 | ₩630,405 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩653,753 | ₩670,430 | ₩627,069 | ₩647,082 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩633,740 | ₩700,450 | ₩633,740 | ₩680,437 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩655,754 | ₩667,095 | ₩631,072 | ₩632,073 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩643,747 | ₩683,772 | ₩643,747 | ₩670,430 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩657,089 | ₩673,766 | ₩657,089 | ₩657,089 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩673,766 | ₩691,778 | ₩652,085 | ₩667,095 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩643,747 | ₩680,437 | ₩640,745 | ₩652,085 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩624,067 | ₩680,437 | ₩624,067 | ₩663,760 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩640,411 | ₩675,434 | ₩600,386 | ₩647,082 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩617,063 | ₩637,076 | ₩574,035 | ₩610,392 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩590,379 | ₩630,405 | ₩587,044 | ₩623,734 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩603,721 | ₩640,411 | ₩590,379 | ₩597,050 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩697,114 | ₩720,463 | ₩584,042 | ₩607,056 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩870,559 | ₩873,894 | ₩723,798 | ₩793,843 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩860,553 | ₩1,050,675 | ₩760,488 | ₩1,000,643 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩587,044 | ₩627,069 | ₩577,371 | ₩627,069 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩610,392 | ₩627,069 | ₩577,037 | ₩588,711 | -3.55% | 147 |
|---|