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 | ₩7,698 | ₩7,885 | ₩7,324 | ₩7,738 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,391 | ₩8,139 | ₩7,150 | ₩7,524 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,244 | ₩7,564 | ₩6,896 | ₩7,391 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,843 | ₩7,217 | ₩6,669 | ₩7,164 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,642 | ₩6,923 | ₩6,567 | ₩6,910 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,881 | ₩6,602 | ₩5,881 | ₩6,469 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,827 | ₩6,001 | ₩5,667 | ₩5,894 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,081 | ₩6,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,693 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,081 | ₩6,348 | ₩6,028 | ₩6,081 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,760 | ₩6,041 | ₩4,450 | ₩5,987 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,667 | ₩5,774 | ₩5,586 | ₩5,760 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,546 | ₩5,680 | ₩5,466 | ₩5,613 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,199 | ₩5,573 | ₩5,199 | ₩5,533 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,319 | ₩5,680 | ₩5,199 | ₩5,319 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,533 | ₩5,640 | ₩5,079 | ₩5,199 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,426 | ₩6,014 | ₩5,346 | ₩5,533 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,667 | ₩5,847 | ₩5,280 | ₩5,493 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,132 | ₩8,086 | ₩4,985 | ₩5,680 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,918 | ₩5,282 | ₩4,811 | ₩4,972 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,704 | ₩4,945 | ₩4,143 | ₩4,918 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,757 | ₩5,079 | ₩4,678 | ₩4,678 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,597 | ₩5,145 | ₩4,597 | ₩4,718 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,851 | ₩5,032 | ₩4,624 | ₩4,624 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,130 | ₩5,132 | ₩4,130 | ₩4,838 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,143 | ₩4,373 | ₩4,056 | ₩4,130 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,197 | ₩4,477 | ₩4,009 | ₩4,023 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,876 | ₩4,170 | ₩3,742 | ₩4,116 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,317 | ₩4,889 | ₩3,629 | ₩3,782 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,651 | ₩5,145 | ₩4,290 | ₩4,290 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,718 | ₩4,811 | ₩4,638 | ₩4,678 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,413 | ₩5,418 | ₩4,771 | ₩4,771 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,774 | ₩6,014 | ₩5,413 | ₩5,413 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,760 | ₩6,161 | ₩5,760 | ₩5,907 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,774 | ₩6,001 | ₩5,613 | ₩5,747 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,747 | ₩5,974 | ₩5,707 | ₩5,800 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,720 | ₩5,931 | ₩5,680 | ₩5,693 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,480 | ₩5,881 | ₩5,480 | ₩5,680 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,439 | ₩5,600 | ₩5,346 | ₩5,480 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,239 | ₩5,827 | ₩5,145 | ₩5,573 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,691 | ₩5,947 | ₩4,504 | ₩5,145 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,223 | ₩4,745 | ₩4,143 | ₩4,544 | +7.59% | 25.1만 |
|---|
| 2026.08.12 | ₩3,796 | ₩4,691 | ₩3,675 | ₩4,263 | +12.32% | 14.7만 |
|---|
| 2026.08.11 | ₩3,849 | ₩4,009 | ₩3,678 | ₩3,756 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,197 | ₩4,376 | ₩3,515 | ₩3,756 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,718 | ₩4,718 | ₩3,969 | ₩4,303 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,758 | ₩5,065 | ₩4,277 | ₩4,798 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,905 | ₩6,936 | ₩4,678 | ₩5,065 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,397 | ₩5,613 | ₩4,278 | ₩4,317 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,186 | ₩6,348 | ₩4,678 | ₩5,159 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,682 | ₩19,419 | ₩4,878 | ₩8,032 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,258 | ₩82,862 | ₩66,824 | ₩66,824 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,388 | ₩89,544 | ₩75,925 | ₩89,544 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,493 | ₩85,388 | ₩67,270 | ₩85,388 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,151 | ₩77,048 | ₩61,765 | ₩77,048 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,598 | ₩70,165 | ₩54,929 | ₩64,151 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,994 | ₩60,543 | ₩49,557 | ₩55,865 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,311 | ₩53,660 | ₩46,510 | ₩53,593 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,252 | ₩53,045 | ₩45,173 | ₩45,708 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,113 | ₩53,192 | ₩47,846 | ₩49,450 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,302 | ₩49,851 | ₩41,965 | ₩46,910 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,209 | ₩42,634 | ₩32,209 | ₩41,965 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,476 | ₩34,615 | ₩30,659 | ₩31,675 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,734 | ₩33,412 | ₩26,730 | ₩31,274 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,854 | ₩31,541 | ₩22,854 | ₩29,536 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,186 | ₩23,255 | ₩20,314 | ₩22,319 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,665 | ₩28,868 | ₩20,314 | ₩22,587 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,997 | ₩31,541 | ₩26,730 | ₩28,601 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,849 | ₩27,291 | ₩20,448 | ₩26,863 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,849 | ₩21,116 | ₩19,379 | ₩20,849 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,414 | ₩20,715 | ₩17,374 | ₩19,112 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,171 | ₩17,642 | ₩16,171 | ₩17,107 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,370 | ₩18,042 | ₩14,701 | ₩16,171 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,038 | ₩16,572 | ₩15,770 | ₩16,305 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,770 | ₩16,171 | ₩15,770 | ₩15,904 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,770 | ₩16,706 | ₩15,770 | ₩15,904 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,305 | ₩16,305 | ₩15,770 | ₩15,904 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,038 | ₩16,572 | ₩15,637 | ₩16,572 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,706 | ₩16,706 | ₩15,517 | ₩16,305 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,770 | ₩16,038 | ₩15,102 | ₩16,038 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,102 | ₩15,770 | ₩14,969 | ₩15,770 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,305 | ₩16,305 | ₩14,367 | ₩14,835 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,969 | ₩16,305 | ₩14,568 | ₩16,305 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,770 | ₩15,797 | ₩14,314 | ₩14,434 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,305 | ₩17,374 | ₩15,503 | ₩15,770 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,706 | ₩17,775 | ₩16,038 | ₩16,973 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,582 | ₩21,384 | ₩16,840 | ₩17,241 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,859 | ₩25,126 | ₩20,181 | ₩20,448 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,264 | ₩30,338 | ₩22,186 | ₩26,596 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,181 | ₩20,582 | ₩20,181 | ₩20,314 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,116 | ₩21,116 | ₩19,513 | ₩20,047 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,918 | ₩22,587 | ₩21,384 | ₩21,517 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,186 | ₩22,199 | ₩21,116 | ₩21,651 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,918 | ₩22,854 | ₩21,785 | ₩22,186 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,453 | ₩23,255 | ₩22,186 | ₩22,186 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,121 | ₩23,268 | ₩22,587 | ₩22,720 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,923 | ₩23,923 | ₩22,854 | ₩22,987 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,121 | ₩23,923 | ₩22,186 | ₩23,188 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,524 | ₩24,591 | ₩23,121 | ₩23,255 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,720 | ₩25,527 | ₩22,186 | ₩25,527 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,388 | ₩23,522 | ₩21,384 | ₩22,720 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,992 | ₩25,059 | ₩22,052 | ₩22,987 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,333 | ₩31,541 | ₩26,863 | ₩27,531 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,407 | ₩31,741 | ₩27,398 | ₩31,073 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,727 | ₩26,061 | ₩23,723 | ₩25,059 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,405 | ₩35,751 | ₩29,068 | ₩31,407 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,405 | ₩31,407 | ₩30,071 | ₩30,405 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,085 | ₩36,753 | ₩30,071 | ₩30,071 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,085 | ₩36,419 | ₩35,417 | ₩35,751 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,092 | ₩39,426 | ₩35,083 | ₩35,083 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,094 | ₩40,429 | ₩39,092 | ₩39,092 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,424 | ₩50,118 | ₩38,424 | ₩43,436 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,429 | ₩40,763 | ₩39,092 | ₩40,094 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,099 | ₩44,438 | ₩36,753 | ₩40,763 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,774 | ₩46,109 | ₩41,097 | ₩42,767 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,438 | ₩45,106 | ₩41,431 | ₩43,436 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,777 | ₩50,118 | ₩44,104 | ₩44,104 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,782 | ₩49,116 | ₩45,106 | ₩47,111 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,800 | ₩56,800 | ₩50,118 | ₩50,118 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,149 | ₩63,149 | ₩58,471 | ₩58,471 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,810 | ₩60,810 | ₩56,132 | ₩57,469 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,803 | ₩68,829 | ₩57,803 | ₩63,483 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,483 | ₩63,483 | ₩53,793 | ₩55,798 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,833 | ₩70,833 | ₩58,471 | ₩61,144 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,186 | ₩79,186 | ₩68,829 | ₩72,838 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩333,452 | ₩380,897 | ₩66,824 | ₩78,184 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩641,510 | ₩778,500 | ₩240,566 | ₩240,566 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩708,334 | ₩1,356,527 | ₩601,416 | ₩1,272,997 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩581,369 | ₩845,324 | ₩457,744 | ₩564,663 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩377,556 | ₩451,062 | ₩367,532 | ₩441,038 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩374,214 | ₩414,309 | ₩357,508 | ₩367,532 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩484,474 | ₩514,545 | ₩367,532 | ₩390,920 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩504,521 | ₩507,862 | ₩477,792 | ₩481,133 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩527,910 | ₩594,734 | ₩491,156 | ₩501,180 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩551,298 | ₩556,310 | ₩497,839 | ₩521,227 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩578,028 | ₩578,028 | ₩484,474 | ₩521,227 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩557,980 | ₩586,381 | ₩457,744 | ₩581,369 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩467,768 | ₩568,004 | ₩410,968 | ₩547,957 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩511,204 | ₩556,310 | ₩387,579 | ₩451,062 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩494,498 | ₩583,039 | ₩451,730 | ₩507,862 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩514,545 | ₩537,933 | ₩484,474 | ₩494,498 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩594,734 | ₩594,734 | ₩447,721 | ₩507,862 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩608,098 | ₩618,122 | ₩554,639 | ₩588,051 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩504,521 | ₩611,440 | ₩451,396 | ₩608,098 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩441,038 | ₩551,298 | ₩407,626 | ₩517,886 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩394,262 | ₩481,133 | ₩377,556 | ₩441,038 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,944 | ₩423,998 | ₩367,532 | ₩407,626 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,991 | ₩439,368 | ₩395,932 | ₩414,309 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩329,442 | ₩553,303 | ₩320,755 | ₩427,674 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,614 | ₩417,650 | ₩260,614 | ₩400,944 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩263,287 | ₩273,978 | ₩260,614 | ₩260,948 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,614 | ₩267,296 | ₩260,614 | ₩262,618 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,931 | ₩273,978 | ₩244,242 | ₩272,976 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,607 | ₩278,990 | ₩244,242 | ₩253,931 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,614 | ₩267,296 | ₩257,272 | ₩257,272 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,978 | ₩276,651 | ₩257,607 | ₩257,607 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,725 | ₩310,732 | ₩257,272 | ₩270,303 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,684 | ₩300,374 | ₩260,948 | ₩270,637 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩334,120 | ₩334,120 | ₩287,677 | ₩301,376 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩287,343 | ₩340,802 | ₩284,336 | ₩331,113 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩317,414 | ₩317,414 | ₩284,002 | ₩284,002 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,708 | ₩315,409 | ₩300,708 | ₩300,708 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩334,120 | ₩334,120 | ₩290,684 | ₩317,414 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,920 | ₩390,920 | ₩332,449 | ₩332,449 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩384,238 | ₩384,238 | ₩369,871 | ₩370,873 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,927 | ₩394,262 | ₩370,873 | ₩370,873 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩427,674 | ₩427,674 | ₩374,214 | ₩387,579 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩407,626 | ₩417,650 | ₩394,262 | ₩405,956 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩444,380 | ₩444,380 | ₩407,626 | ₩407,626 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩437,697 | ₩464,093 | ₩404,285 | ₩447,721 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩461,086 | ₩467,768 | ₩441,038 | ₩467,768 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩471,109 | ₩474,450 | ₩454,403 | ₩461,086 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩474,450 | ₩474,450 | ₩457,744 | ₩474,450 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩487,815 | ₩497,839 | ₩474,450 | ₩484,474 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩524,568 | ₩524,568 | ₩471,109 | ₩477,792 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩484,474 | ₩511,204 | ₩457,744 | ₩504,521 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩467,768 | ₩484,474 | ₩451,062 | ₩484,474 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩501,180 | ₩501,180 | ₩476,121 | ₩487,815 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩514,545 | ₩514,545 | ₩451,062 | ₩514,211 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩512,540 | ₩514,545 | ₩491,156 | ₩511,204 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩467,768 | ₩494,498 | ₩467,768 | ₩484,474 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩448,055 | ₩468,770 | ₩447,721 | ₩467,768 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩464,427 | ₩464,427 | ₩420,991 | ₩441,038 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩441,038 | ₩464,427 | ₩397,269 | ₩464,427 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩467,768 | ₩467,768 | ₩427,674 | ₩434,356 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩464,427 | ₩466,097 | ₩454,403 | ₩461,086 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩487,815 | ₩491,156 | ₩431,015 | ₩457,744 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩547,957 | ₩547,957 | ₩487,815 | ₩494,498 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩564,663 | ₩568,004 | ₩558,315 | ₩559,651 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩611,440 | ₩611,440 | ₩534,592 | ₩578,028 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩634,828 | ₩643,181 | ₩608,098 | ₩611,440 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩628,146 | ₩648,193 | ₩628,146 | ₩648,193 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩621,463 | ₩634,828 | ₩621,463 | ₩621,463 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩627,477 | ₩628,146 | ₩618,122 | ₩628,146 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩638,169 | ₩648,193 | ₩624,804 | ₩628,146 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩618,456 | ₩651,534 | ₩618,456 | ₩651,534 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩628,146 | ₩638,169 | ₩618,122 | ₩631,487 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩654,875 | ₩671,581 | ₩628,146 | ₩648,193 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩634,828 | ₩701,652 | ₩634,828 | ₩681,605 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩656,880 | ₩668,240 | ₩632,155 | ₩633,157 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩644,852 | ₩684,946 | ₩644,852 | ₩671,581 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩658,216 | ₩674,922 | ₩658,216 | ₩658,216 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩674,922 | ₩692,965 | ₩653,205 | ₩668,240 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩644,852 | ₩681,605 | ₩641,845 | ₩653,205 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩625,139 | ₩681,605 | ₩625,139 | ₩664,899 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩641,510 | ₩676,593 | ₩601,416 | ₩648,193 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩618,122 | ₩638,169 | ₩575,021 | ₩611,440 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩591,392 | ₩631,487 | ₩588,051 | ₩624,804 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩604,757 | ₩641,510 | ₩591,392 | ₩598,075 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩698,311 | ₩721,699 | ₩585,044 | ₩608,098 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩872,053 | ₩875,394 | ₩725,040 | ₩795,206 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩862,030 | ₩1,052,478 | ₩761,794 | ₩1,002,360 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩588,051 | ₩628,146 | ₩578,362 | ₩628,146 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩611,440 | ₩628,146 | ₩578,028 | ₩589,722 | -3.55% | 147 |
|---|