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 | ₩7,689 | ₩7,876 | ₩7,315 | ₩7,729 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,382 | ₩8,129 | ₩7,142 | ₩7,515 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,235 | ₩7,555 | ₩6,888 | ₩7,382 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,834 | ₩7,208 | ₩6,661 | ₩7,155 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,634 | ₩6,915 | ₩6,560 | ₩6,901 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,873 | ₩6,594 | ₩5,873 | ₩6,461 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,820 | ₩5,994 | ₩5,660 | ₩5,887 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,074 | ₩6,194 | ₩5,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,687 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,074 | ₩6,341 | ₩6,020 | ₩6,074 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,753 | ₩6,034 | ₩4,445 | ₩5,980 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,660 | ₩5,767 | ₩5,580 | ₩5,753 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,540 | ₩5,673 | ₩5,460 | ₩5,606 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,193 | ₩5,566 | ₩5,193 | ₩5,526 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,313 | ₩5,673 | ₩5,193 | ₩5,313 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,526 | ₩5,633 | ₩5,072 | ₩5,193 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,420 | ₩6,007 | ₩5,339 | ₩5,526 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,660 | ₩5,840 | ₩5,274 | ₩5,486 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,126 | ₩8,076 | ₩4,979 | ₩5,673 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,912 | ₩5,275 | ₩4,805 | ₩4,966 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,699 | ₩4,939 | ₩4,138 | ₩4,912 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,751 | ₩5,072 | ₩4,672 | ₩4,672 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,592 | ₩5,139 | ₩4,592 | ₩4,712 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,846 | ₩5,026 | ₩4,619 | ₩4,619 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,125 | ₩5,126 | ₩4,125 | ₩4,832 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,138 | ₩4,368 | ₩4,051 | ₩4,125 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,191 | ₩4,472 | ₩4,005 | ₩4,018 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,871 | ₩4,165 | ₩3,738 | ₩4,111 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,312 | ₩4,883 | ₩3,624 | ₩3,778 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,645 | ₩5,139 | ₩4,285 | ₩4,285 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,712 | ₩4,805 | ₩4,632 | ₩4,672 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,406 | ₩5,412 | ₩4,765 | ₩4,765 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,767 | ₩6,007 | ₩5,406 | ₩5,406 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,753 | ₩6,154 | ₩5,753 | ₩5,900 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,767 | ₩5,994 | ₩5,606 | ₩5,740 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,740 | ₩5,967 | ₩5,700 | ₩5,793 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,713 | ₩5,924 | ₩5,673 | ₩5,687 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,473 | ₩5,873 | ₩5,473 | ₩5,673 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,433 | ₩5,593 | ₩5,339 | ₩5,473 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,233 | ₩5,820 | ₩5,139 | ₩5,566 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,685 | ₩5,940 | ₩4,498 | ₩5,139 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,218 | ₩4,739 | ₩4,138 | ₩4,539 | +7.59% | 25.1만 |
|---|
| 2026.08.12 | ₩3,791 | ₩4,685 | ₩3,671 | ₩4,258 | +12.32% | 14.7만 |
|---|
| 2026.08.11 | ₩3,844 | ₩4,005 | ₩3,674 | ₩3,751 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,191 | ₩4,370 | ₩3,511 | ₩3,751 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,712 | ₩4,712 | ₩3,965 | ₩4,298 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,752 | ₩5,059 | ₩4,272 | ₩4,792 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,899 | ₩6,928 | ₩4,672 | ₩5,059 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,392 | ₩5,606 | ₩4,273 | ₩4,312 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,179 | ₩6,341 | ₩4,672 | ₩5,153 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,674 | ₩19,396 | ₩4,872 | ₩8,023 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,159 | ₩82,761 | ₩66,743 | ₩66,743 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,284 | ₩89,436 | ₩75,833 | ₩89,436 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,404 | ₩85,284 | ₩67,189 | ₩85,284 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,073 | ₩76,955 | ₩61,691 | ₩76,955 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,530 | ₩70,080 | ₩54,863 | ₩64,073 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,928 | ₩60,469 | ₩49,497 | ₩55,797 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,254 | ₩53,595 | ₩46,453 | ₩53,528 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,191 | ₩52,981 | ₩45,118 | ₩45,652 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,055 | ₩53,127 | ₩47,788 | ₩49,390 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,249 | ₩49,790 | ₩41,915 | ₩46,854 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,170 | ₩42,582 | ₩32,170 | ₩41,915 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,437 | ₩34,573 | ₩30,622 | ₩31,636 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,699 | ₩33,372 | ₩26,697 | ₩31,236 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,826 | ₩31,503 | ₩22,826 | ₩29,500 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,159 | ₩23,227 | ₩20,290 | ₩22,292 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,632 | ₩28,833 | ₩20,290 | ₩22,559 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,964 | ₩31,503 | ₩26,697 | ₩28,566 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,824 | ₩27,258 | ₩20,423 | ₩26,831 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,824 | ₩21,091 | ₩19,355 | ₩20,824 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,393 | ₩20,690 | ₩17,353 | ₩19,088 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,152 | ₩17,620 | ₩16,152 | ₩17,086 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,351 | ₩18,021 | ₩14,683 | ₩16,152 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,018 | ₩16,552 | ₩15,751 | ₩16,285 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,751 | ₩16,152 | ₩15,751 | ₩15,885 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,751 | ₩16,686 | ₩15,751 | ₩15,885 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,285 | ₩16,285 | ₩15,751 | ₩15,885 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,018 | ₩16,552 | ₩15,618 | ₩16,552 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,686 | ₩16,686 | ₩15,498 | ₩16,285 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,751 | ₩16,018 | ₩15,084 | ₩16,018 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,084 | ₩15,751 | ₩14,950 | ₩15,751 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,285 | ₩16,285 | ₩14,350 | ₩14,817 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,950 | ₩16,285 | ₩14,550 | ₩16,285 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,751 | ₩15,778 | ₩14,296 | ₩14,416 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,285 | ₩17,353 | ₩15,484 | ₩15,751 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,686 | ₩17,754 | ₩16,018 | ₩16,953 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,557 | ₩21,358 | ₩16,819 | ₩17,220 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,828 | ₩25,095 | ₩20,156 | ₩20,423 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,231 | ₩30,301 | ₩22,159 | ₩26,564 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,156 | ₩20,557 | ₩20,156 | ₩20,290 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,091 | ₩21,091 | ₩19,489 | ₩20,023 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,892 | ₩22,559 | ₩21,358 | ₩21,491 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,159 | ₩22,172 | ₩21,091 | ₩21,625 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,892 | ₩22,826 | ₩21,758 | ₩22,159 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,426 | ₩23,227 | ₩22,159 | ₩22,159 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,093 | ₩23,240 | ₩22,559 | ₩22,693 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,894 | ₩23,894 | ₩22,826 | ₩22,960 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,093 | ₩23,894 | ₩22,159 | ₩23,160 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,495 | ₩24,561 | ₩23,093 | ₩23,227 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,693 | ₩25,496 | ₩22,159 | ₩25,496 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,360 | ₩23,494 | ₩21,358 | ₩22,693 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,962 | ₩25,029 | ₩22,025 | ₩22,960 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,299 | ₩31,503 | ₩26,831 | ₩27,498 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,369 | ₩31,703 | ₩27,365 | ₩31,035 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,696 | ₩26,030 | ₩23,694 | ₩25,029 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,368 | ₩35,708 | ₩29,033 | ₩31,369 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,368 | ₩31,369 | ₩30,034 | ₩30,368 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,041 | ₩36,709 | ₩30,034 | ₩30,034 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,041 | ₩36,375 | ₩35,374 | ₩35,708 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,045 | ₩39,378 | ₩35,040 | ₩35,040 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,046 | ₩40,380 | ₩39,045 | ₩39,045 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,377 | ₩50,057 | ₩38,377 | ₩43,383 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,380 | ₩40,713 | ₩39,045 | ₩40,046 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,048 | ₩44,384 | ₩36,709 | ₩40,713 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,719 | ₩46,053 | ₩41,047 | ₩42,716 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,384 | ₩45,052 | ₩41,381 | ₩43,383 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,720 | ₩50,057 | ₩44,050 | ₩44,050 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,722 | ₩49,056 | ₩45,052 | ₩47,054 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,732 | ₩56,732 | ₩50,057 | ₩50,057 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,072 | ₩63,072 | ₩58,400 | ₩58,400 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,736 | ₩60,736 | ₩56,064 | ₩57,399 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,733 | ₩68,745 | ₩57,733 | ₩63,406 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,406 | ₩63,406 | ₩53,728 | ₩55,730 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,748 | ₩70,748 | ₩58,400 | ₩61,070 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,090 | ₩79,090 | ₩68,745 | ₩72,750 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩333,048 | ₩380,435 | ₩66,743 | ₩78,089 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩640,733 | ₩777,556 | ₩240,275 | ₩240,275 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩707,476 | ₩1,354,883 | ₩600,687 | ₩1,271,454 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩580,664 | ₩844,299 | ₩457,190 | ₩563,978 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩377,098 | ₩450,515 | ₩367,087 | ₩440,504 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩373,761 | ₩413,807 | ₩357,075 | ₩367,087 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩483,887 | ₩513,921 | ₩367,087 | ₩390,447 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩503,910 | ₩507,247 | ₩477,212 | ₩480,550 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩527,270 | ₩594,013 | ₩490,561 | ₩500,572 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩550,630 | ₩555,635 | ₩497,235 | ₩520,595 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩577,327 | ₩577,327 | ₩483,887 | ₩520,595 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩557,304 | ₩585,670 | ₩457,190 | ₩580,664 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩467,201 | ₩567,316 | ₩410,469 | ₩547,293 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩510,584 | ₩555,635 | ₩387,109 | ₩450,515 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩493,898 | ₩582,333 | ₩451,183 | ₩507,247 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩513,921 | ₩537,281 | ₩483,887 | ₩493,898 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩594,013 | ₩594,013 | ₩447,178 | ₩507,247 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩607,361 | ₩617,373 | ₩553,967 | ₩587,338 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩503,910 | ₩610,698 | ₩450,849 | ₩607,361 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩440,504 | ₩550,630 | ₩407,132 | ₩517,258 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩393,784 | ₩480,550 | ₩377,098 | ₩440,504 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,458 | ₩423,484 | ₩367,087 | ₩407,132 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,481 | ₩438,835 | ₩395,452 | ₩413,807 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩329,043 | ₩552,632 | ₩320,366 | ₩427,155 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,298 | ₩417,144 | ₩260,298 | ₩400,458 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩262,967 | ₩273,646 | ₩260,298 | ₩260,631 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,298 | ₩266,972 | ₩260,298 | ₩262,300 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,623 | ₩273,646 | ₩243,946 | ₩272,645 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,294 | ₩278,652 | ₩243,946 | ₩253,623 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,298 | ₩266,972 | ₩256,961 | ₩256,961 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,646 | ₩276,316 | ₩257,294 | ₩257,294 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,352 | ₩310,355 | ₩256,961 | ₩269,975 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,332 | ₩300,010 | ₩260,631 | ₩270,309 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩333,715 | ₩333,715 | ₩287,329 | ₩301,011 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩286,995 | ₩340,389 | ₩283,991 | ₩330,712 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩317,029 | ₩317,029 | ₩283,658 | ₩283,658 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,344 | ₩315,027 | ₩300,344 | ₩300,344 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩333,715 | ₩333,715 | ₩290,332 | ₩317,029 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,447 | ₩390,447 | ₩332,046 | ₩332,046 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩383,772 | ₩383,772 | ₩369,423 | ₩370,424 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,450 | ₩393,784 | ₩370,424 | ₩370,424 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩427,155 | ₩427,155 | ₩373,761 | ₩387,109 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩407,132 | ₩417,144 | ₩393,784 | ₩405,464 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩443,841 | ₩443,841 | ₩407,132 | ₩407,132 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩437,167 | ₩463,530 | ₩403,795 | ₩447,178 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩460,527 | ₩467,201 | ₩440,504 | ₩467,201 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩470,538 | ₩473,875 | ₩453,852 | ₩460,527 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩473,875 | ₩473,875 | ₩457,190 | ₩473,875 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩487,224 | ₩497,235 | ₩473,875 | ₩483,887 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩523,933 | ₩523,933 | ₩470,538 | ₩477,212 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩483,887 | ₩510,584 | ₩457,190 | ₩503,910 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩467,201 | ₩483,887 | ₩450,515 | ₩483,887 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩500,572 | ₩500,572 | ₩475,544 | ₩487,224 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩513,921 | ₩513,921 | ₩450,515 | ₩513,587 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩511,919 | ₩513,921 | ₩490,561 | ₩510,584 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩467,201 | ₩493,898 | ₩467,201 | ₩483,887 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩447,512 | ₩468,202 | ₩447,178 | ₩467,201 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩463,864 | ₩463,864 | ₩420,481 | ₩440,504 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩440,504 | ₩463,864 | ₩396,787 | ₩463,864 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩467,201 | ₩467,201 | ₩427,155 | ₩433,829 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩463,864 | ₩465,532 | ₩453,852 | ₩460,527 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩487,224 | ₩490,561 | ₩430,492 | ₩457,190 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩547,293 | ₩547,293 | ₩487,224 | ₩493,898 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩563,978 | ₩567,316 | ₩557,638 | ₩558,973 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩610,698 | ₩610,698 | ₩533,944 | ₩577,327 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩634,059 | ₩642,401 | ₩607,361 | ₩610,698 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩627,384 | ₩647,407 | ₩627,384 | ₩647,407 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩620,710 | ₩634,059 | ₩620,710 | ₩620,710 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩626,717 | ₩627,384 | ₩617,373 | ₩627,384 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩637,396 | ₩647,407 | ₩624,047 | ₩627,384 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩617,706 | ₩650,744 | ₩617,706 | ₩650,744 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩627,384 | ₩637,396 | ₩617,373 | ₩630,721 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩654,081 | ₩670,767 | ₩627,384 | ₩647,407 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩634,059 | ₩700,802 | ₩634,059 | ₩680,779 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩656,084 | ₩667,430 | ₩631,389 | ₩632,390 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩644,070 | ₩684,116 | ₩644,070 | ₩670,767 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩657,419 | ₩674,104 | ₩657,419 | ₩657,419 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩674,104 | ₩692,125 | ₩652,413 | ₩667,430 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩644,070 | ₩680,779 | ₩641,067 | ₩652,413 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩624,381 | ₩680,779 | ₩624,381 | ₩664,093 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩640,733 | ₩675,773 | ₩600,687 | ₩647,407 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩617,373 | ₩637,396 | ₩574,324 | ₩610,698 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩590,676 | ₩630,721 | ₩587,338 | ₩624,047 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩604,024 | ₩640,733 | ₩590,676 | ₩597,350 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩697,464 | ₩720,824 | ₩584,335 | ₩607,361 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩870,996 | ₩874,333 | ₩724,162 | ₩794,242 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩860,985 | ₩1,051,202 | ₩760,870 | ₩1,001,145 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩587,338 | ₩627,384 | ₩577,661 | ₩627,384 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩610,698 | ₩627,384 | ₩577,327 | ₩589,007 | -3.55% | 147 |
|---|