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 | ₩7,696 | ₩7,883 | ₩7,322 | ₩7,736 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,389 | ₩8,137 | ₩7,148 | ₩7,522 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,242 | ₩7,562 | ₩6,894 | ₩7,389 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,841 | ₩7,215 | ₩6,667 | ₩7,161 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,640 | ₩6,921 | ₩6,565 | ₩6,908 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,879 | ₩6,600 | ₩5,879 | ₩6,467 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,825 | ₩5,999 | ₩5,665 | ₩5,892 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,079 | ₩6,199 | ₩5,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,692 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,079 | ₩6,346 | ₩6,026 | ₩6,079 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,759 | ₩6,039 | ₩4,449 | ₩5,986 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,665 | ₩5,772 | ₩5,585 | ₩5,759 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,545 | ₩5,678 | ₩5,465 | ₩5,612 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,197 | ₩5,571 | ₩5,197 | ₩5,531 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,318 | ₩5,678 | ₩5,197 | ₩5,318 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,531 | ₩5,638 | ₩5,077 | ₩5,197 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,424 | ₩6,012 | ₩5,344 | ₩5,531 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,665 | ₩5,845 | ₩5,279 | ₩5,491 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,131 | ₩8,083 | ₩4,984 | ₩5,678 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,917 | ₩5,280 | ₩4,810 | ₩4,970 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,703 | ₩4,943 | ₩4,142 | ₩4,917 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,755 | ₩5,077 | ₩4,676 | ₩4,676 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,596 | ₩5,144 | ₩4,596 | ₩4,716 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,850 | ₩5,030 | ₩4,623 | ₩4,623 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,128 | ₩5,131 | ₩4,128 | ₩4,837 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,142 | ₩4,372 | ₩4,055 | ₩4,128 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,195 | ₩4,476 | ₩4,008 | ₩4,022 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,875 | ₩4,169 | ₩3,741 | ₩4,115 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,316 | ₩4,887 | ₩3,627 | ₩3,781 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,650 | ₩5,144 | ₩4,289 | ₩4,289 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,716 | ₩4,810 | ₩4,636 | ₩4,676 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,411 | ₩5,416 | ₩4,770 | ₩4,770 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,772 | ₩6,012 | ₩5,411 | ₩5,411 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,759 | ₩6,159 | ₩5,759 | ₩5,905 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,772 | ₩5,999 | ₩5,612 | ₩5,745 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,745 | ₩5,972 | ₩5,705 | ₩5,799 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,718 | ₩5,930 | ₩5,678 | ₩5,692 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,478 | ₩5,879 | ₩5,478 | ₩5,678 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,438 | ₩5,598 | ₩5,344 | ₩5,478 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,237 | ₩5,825 | ₩5,144 | ₩5,571 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,690 | ₩5,946 | ₩4,503 | ₩5,144 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,222 | ₩4,743 | ₩4,142 | ₩4,543 | +7.59% | 25.1만 |
|---|
| 2026.08.12 | ₩3,794 | ₩4,690 | ₩3,674 | ₩4,262 | +12.32% | 14.7만 |
|---|
| 2026.08.11 | ₩3,848 | ₩4,008 | ₩3,677 | ₩3,754 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,195 | ₩4,374 | ₩3,514 | ₩3,754 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,716 | ₩4,716 | ₩3,968 | ₩4,302 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,756 | ₩5,064 | ₩4,275 | ₩4,797 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,903 | ₩6,934 | ₩4,676 | ₩5,064 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,396 | ₩5,612 | ₩4,277 | ₩4,316 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,184 | ₩6,346 | ₩4,676 | ₩5,157 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,680 | ₩19,413 | ₩4,877 | ₩8,030 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,234 | ₩82,837 | ₩66,804 | ₩66,804 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,362 | ₩89,517 | ₩75,903 | ₩89,517 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,471 | ₩85,362 | ₩67,250 | ₩85,362 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,132 | ₩77,025 | ₩61,747 | ₩77,025 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,581 | ₩70,144 | ₩54,913 | ₩64,132 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,978 | ₩60,524 | ₩49,542 | ₩55,848 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,297 | ₩53,644 | ₩46,496 | ₩53,577 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,237 | ₩53,029 | ₩45,160 | ₩45,694 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,099 | ₩53,176 | ₩47,832 | ₩49,435 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,289 | ₩49,836 | ₩41,953 | ₩46,896 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,200 | ₩42,621 | ₩32,200 | ₩41,953 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,467 | ₩34,604 | ₩30,650 | ₩31,665 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,726 | ₩33,402 | ₩26,722 | ₩31,264 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,847 | ₩31,531 | ₩22,847 | ₩29,527 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,179 | ₩23,248 | ₩20,308 | ₩22,313 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,657 | ₩28,859 | ₩20,308 | ₩22,580 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,989 | ₩31,531 | ₩26,722 | ₩28,592 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,843 | ₩27,283 | ₩20,442 | ₩26,855 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,843 | ₩21,110 | ₩19,373 | ₩20,843 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,409 | ₩20,709 | ₩17,369 | ₩19,106 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,167 | ₩17,636 | ₩16,167 | ₩17,102 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,365 | ₩18,037 | ₩14,697 | ₩16,167 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,033 | ₩16,567 | ₩15,766 | ₩16,300 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,766 | ₩16,167 | ₩15,766 | ₩15,899 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,766 | ₩16,701 | ₩15,766 | ₩15,899 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,300 | ₩16,300 | ₩15,766 | ₩15,899 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,033 | ₩16,567 | ₩15,632 | ₩16,567 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,701 | ₩16,701 | ₩15,512 | ₩16,300 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,766 | ₩16,033 | ₩15,098 | ₩16,033 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,098 | ₩15,766 | ₩14,964 | ₩15,766 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,300 | ₩16,300 | ₩14,363 | ₩14,830 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,964 | ₩16,300 | ₩14,563 | ₩16,300 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,766 | ₩15,792 | ₩14,309 | ₩14,430 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,300 | ₩17,369 | ₩15,499 | ₩15,766 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,701 | ₩17,770 | ₩16,033 | ₩16,968 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,576 | ₩21,377 | ₩16,835 | ₩17,235 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,851 | ₩25,118 | ₩20,175 | ₩20,442 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,256 | ₩30,329 | ₩22,179 | ₩26,588 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,175 | ₩20,576 | ₩20,175 | ₩20,308 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,110 | ₩21,110 | ₩19,507 | ₩20,041 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,912 | ₩22,580 | ₩21,377 | ₩21,511 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,179 | ₩22,192 | ₩21,110 | ₩21,644 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,912 | ₩22,847 | ₩21,778 | ₩22,179 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,446 | ₩23,248 | ₩22,179 | ₩22,179 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,114 | ₩23,261 | ₩22,580 | ₩22,713 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,916 | ₩23,916 | ₩22,847 | ₩22,981 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,114 | ₩23,916 | ₩22,179 | ₩23,181 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,517 | ₩24,584 | ₩23,114 | ₩23,248 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,713 | ₩25,519 | ₩22,179 | ₩25,519 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,381 | ₩23,515 | ₩21,377 | ₩22,713 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,985 | ₩25,052 | ₩22,045 | ₩22,981 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,325 | ₩31,531 | ₩26,855 | ₩27,523 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,398 | ₩31,732 | ₩27,390 | ₩31,064 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,720 | ₩26,054 | ₩23,715 | ₩25,052 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,396 | ₩35,740 | ₩29,060 | ₩31,398 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,396 | ₩31,398 | ₩30,062 | ₩30,396 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,074 | ₩36,742 | ₩30,062 | ₩30,062 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,074 | ₩36,408 | ₩35,406 | ₩35,740 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,080 | ₩39,414 | ₩35,072 | ₩35,072 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,082 | ₩40,416 | ₩39,080 | ₩39,080 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,412 | ₩50,103 | ₩38,412 | ₩43,423 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,416 | ₩40,750 | ₩39,080 | ₩40,082 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,087 | ₩44,425 | ₩36,742 | ₩40,750 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,761 | ₩46,095 | ₩41,084 | ₩42,755 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,425 | ₩45,093 | ₩41,418 | ₩43,423 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,763 | ₩50,103 | ₩44,091 | ₩44,091 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,767 | ₩49,101 | ₩45,093 | ₩47,097 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,783 | ₩56,783 | ₩50,103 | ₩50,103 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,130 | ₩63,130 | ₩58,454 | ₩58,454 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,792 | ₩60,792 | ₩56,115 | ₩57,451 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,785 | ₩68,808 | ₩57,785 | ₩63,464 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,464 | ₩63,464 | ₩53,777 | ₩55,781 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,812 | ₩70,812 | ₩58,454 | ₩61,126 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,163 | ₩79,163 | ₩68,808 | ₩72,816 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩333,352 | ₩380,783 | ₩66,804 | ₩78,161 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩641,318 | ₩778,267 | ₩240,494 | ₩240,494 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩708,122 | ₩1,356,121 | ₩601,236 | ₩1,272,616 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩581,195 | ₩845,071 | ₩457,607 | ₩564,494 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩377,443 | ₩450,927 | ₩367,422 | ₩440,906 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩374,102 | ₩414,185 | ₩357,401 | ₩367,422 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩484,329 | ₩514,391 | ₩367,422 | ₩390,803 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩504,370 | ₩507,710 | ₩477,649 | ₩480,989 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩527,752 | ₩594,556 | ₩491,009 | ₩501,030 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩551,133 | ₩556,143 | ₩497,690 | ₩521,071 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩577,855 | ₩577,855 | ₩484,329 | ₩521,071 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩557,813 | ₩586,205 | ₩457,607 | ₩581,195 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩467,628 | ₩567,834 | ₩410,845 | ₩547,793 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩511,051 | ₩556,143 | ₩387,463 | ₩450,927 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩494,350 | ₩582,865 | ₩451,595 | ₩507,710 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩514,391 | ₩537,772 | ₩484,329 | ₩494,350 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩594,556 | ₩594,556 | ₩447,587 | ₩507,710 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩607,916 | ₩617,937 | ₩554,473 | ₩587,875 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩504,370 | ₩611,257 | ₩451,261 | ₩607,916 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩440,906 | ₩551,133 | ₩407,504 | ₩517,731 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩394,144 | ₩480,989 | ₩377,443 | ₩440,906 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,824 | ₩423,871 | ₩367,422 | ₩407,504 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,865 | ₩439,236 | ₩395,814 | ₩414,185 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩329,344 | ₩553,137 | ₩320,659 | ₩427,546 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,536 | ₩417,525 | ₩260,536 | ₩400,824 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩263,208 | ₩273,896 | ₩260,536 | ₩260,870 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,536 | ₩267,216 | ₩260,536 | ₩262,540 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,855 | ₩273,896 | ₩244,169 | ₩272,894 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,529 | ₩278,907 | ₩244,169 | ₩253,855 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,536 | ₩267,216 | ₩257,195 | ₩257,195 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,896 | ₩276,569 | ₩257,529 | ₩257,529 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,632 | ₩310,639 | ₩257,195 | ₩270,222 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,597 | ₩300,284 | ₩260,870 | ₩270,556 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩334,020 | ₩334,020 | ₩287,591 | ₩301,286 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩287,257 | ₩340,700 | ₩284,251 | ₩331,014 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩317,319 | ₩317,319 | ₩283,917 | ₩283,917 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,618 | ₩315,315 | ₩300,618 | ₩300,618 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩334,020 | ₩334,020 | ₩290,597 | ₩317,319 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,803 | ₩390,803 | ₩332,350 | ₩332,350 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩384,123 | ₩384,123 | ₩369,760 | ₩370,762 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,810 | ₩394,144 | ₩370,762 | ₩370,762 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩427,546 | ₩427,546 | ₩374,102 | ₩387,463 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩407,504 | ₩417,525 | ₩394,144 | ₩405,834 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩444,247 | ₩444,247 | ₩407,504 | ₩407,504 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩437,566 | ₩463,954 | ₩404,164 | ₩447,587 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩460,948 | ₩467,628 | ₩440,906 | ₩467,628 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩470,968 | ₩474,308 | ₩454,267 | ₩460,948 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩474,308 | ₩474,308 | ₩457,607 | ₩474,308 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩487,669 | ₩497,690 | ₩474,308 | ₩484,329 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩524,411 | ₩524,411 | ₩470,968 | ₩477,649 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩484,329 | ₩511,051 | ₩457,607 | ₩504,370 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩467,628 | ₩484,329 | ₩450,927 | ₩484,329 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩501,030 | ₩501,030 | ₩475,979 | ₩487,669 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩514,391 | ₩514,391 | ₩450,927 | ₩514,057 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩512,387 | ₩514,391 | ₩491,009 | ₩511,051 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩467,628 | ₩494,350 | ₩467,628 | ₩484,329 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩447,921 | ₩468,630 | ₩447,587 | ₩467,628 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩464,288 | ₩464,288 | ₩420,865 | ₩440,906 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩440,906 | ₩464,288 | ₩397,150 | ₩464,288 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩467,628 | ₩467,628 | ₩427,546 | ₩434,226 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩464,288 | ₩465,958 | ₩454,267 | ₩460,948 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩487,669 | ₩491,009 | ₩430,886 | ₩457,607 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩547,793 | ₩547,793 | ₩487,669 | ₩494,350 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩564,494 | ₩567,834 | ₩558,147 | ₩559,484 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩611,257 | ₩611,257 | ₩534,432 | ₩577,855 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩634,638 | ₩642,989 | ₩607,916 | ₩611,257 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩627,958 | ₩647,999 | ₩627,958 | ₩647,999 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩621,277 | ₩634,638 | ₩621,277 | ₩621,277 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩627,290 | ₩627,958 | ₩617,937 | ₩627,958 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩637,978 | ₩647,999 | ₩624,617 | ₩627,958 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩618,271 | ₩651,339 | ₩618,271 | ₩651,339 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩627,958 | ₩637,978 | ₩617,937 | ₩631,298 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩654,679 | ₩671,380 | ₩627,958 | ₩647,999 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩634,638 | ₩701,442 | ₩634,638 | ₩681,401 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩656,683 | ₩668,040 | ₩631,966 | ₩632,968 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩644,659 | ₩684,741 | ₩644,659 | ₩671,380 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩658,019 | ₩674,720 | ₩658,019 | ₩658,019 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩674,720 | ₩692,757 | ₩653,009 | ₩668,040 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩644,659 | ₩681,401 | ₩641,652 | ₩653,009 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩624,951 | ₩681,401 | ₩624,951 | ₩664,700 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩641,318 | ₩676,391 | ₩601,236 | ₩647,999 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩617,937 | ₩637,978 | ₩574,848 | ₩611,257 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩591,215 | ₩631,298 | ₩587,875 | ₩624,617 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩604,576 | ₩641,318 | ₩591,215 | ₩597,896 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩698,102 | ₩721,483 | ₩584,869 | ₩607,916 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩871,792 | ₩875,132 | ₩724,823 | ₩794,968 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩861,772 | ₩1,052,163 | ₩761,566 | ₩1,002,060 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩587,875 | ₩627,958 | ₩578,189 | ₩627,958 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩611,257 | ₩627,958 | ₩577,855 | ₩589,545 | -3.55% | 147 |
|---|