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 | ₩7,687 | ₩7,873 | ₩7,313 | ₩7,727 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,380 | ₩8,127 | ₩7,140 | ₩7,513 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,233 | ₩7,553 | ₩6,886 | ₩7,380 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,833 | ₩7,206 | ₩6,659 | ₩7,153 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,632 | ₩6,913 | ₩6,558 | ₩6,899 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,872 | ₩6,592 | ₩5,872 | ₩6,459 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,818 | ₩5,992 | ₩5,658 | ₩5,885 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,072 | ₩6,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,685 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,072 | ₩6,339 | ₩6,019 | ₩6,072 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,752 | ₩6,032 | ₩4,444 | ₩5,979 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,658 | ₩5,765 | ₩5,578 | ₩5,752 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,538 | ₩5,672 | ₩5,458 | ₩5,605 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,191 | ₩5,565 | ₩5,191 | ₩5,525 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,311 | ₩5,672 | ₩5,191 | ₩5,311 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,525 | ₩5,632 | ₩5,071 | ₩5,191 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,418 | ₩6,005 | ₩5,338 | ₩5,525 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,658 | ₩5,838 | ₩5,273 | ₩5,485 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,124 | ₩8,074 | ₩4,978 | ₩5,672 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,911 | ₩5,274 | ₩4,804 | ₩4,964 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,697 | ₩4,938 | ₩4,137 | ₩4,911 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,749 | ₩5,071 | ₩4,671 | ₩4,671 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,591 | ₩5,138 | ₩4,591 | ₩4,711 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,844 | ₩5,024 | ₩4,617 | ₩4,617 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,124 | ₩5,124 | ₩4,124 | ₩4,831 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,137 | ₩4,366 | ₩4,050 | ₩4,124 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,190 | ₩4,471 | ₩4,003 | ₩4,017 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,870 | ₩4,164 | ₩3,737 | ₩4,110 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,310 | ₩4,882 | ₩3,623 | ₩3,777 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,644 | ₩5,138 | ₩4,284 | ₩4,284 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,711 | ₩4,804 | ₩4,631 | ₩4,671 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,405 | ₩5,410 | ₩4,764 | ₩4,764 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,765 | ₩6,005 | ₩5,405 | ₩5,405 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,752 | ₩6,152 | ₩5,752 | ₩5,898 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,765 | ₩5,992 | ₩5,605 | ₩5,738 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,738 | ₩5,965 | ₩5,698 | ₩5,792 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,712 | ₩5,922 | ₩5,672 | ₩5,685 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,471 | ₩5,872 | ₩5,471 | ₩5,672 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,431 | ₩5,592 | ₩5,338 | ₩5,471 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,231 | ₩5,818 | ₩5,138 | ₩5,565 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,684 | ₩5,938 | ₩4,497 | ₩5,138 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,217 | ₩4,737 | ₩4,137 | ₩4,537 | +7.59% | 25.1만 |
|---|
| 2026.08.12 | ₩3,790 | ₩4,684 | ₩3,670 | ₩4,257 | +12.32% | 14.7만 |
|---|
| 2026.08.11 | ₩3,843 | ₩4,003 | ₩3,673 | ₩3,750 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,190 | ₩4,369 | ₩3,510 | ₩3,750 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,711 | ₩4,711 | ₩3,963 | ₩4,297 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,751 | ₩5,058 | ₩4,270 | ₩4,791 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,898 | ₩6,926 | ₩4,671 | ₩5,058 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,390 | ₩5,605 | ₩4,272 | ₩4,310 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,178 | ₩6,339 | ₩4,671 | ₩5,151 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,672 | ₩19,390 | ₩4,871 | ₩8,020 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,137 | ₩82,738 | ₩66,725 | ₩66,725 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,261 | ₩89,411 | ₩75,812 | ₩89,411 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,384 | ₩85,261 | ₩67,170 | ₩85,261 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,056 | ₩76,933 | ₩61,673 | ₩76,933 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,515 | ₩70,061 | ₩54,848 | ₩64,056 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,913 | ₩60,452 | ₩49,483 | ₩55,782 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,241 | ₩53,580 | ₩46,440 | ₩53,513 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,177 | ₩52,966 | ₩45,106 | ₩45,640 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,042 | ₩53,113 | ₩47,775 | ₩49,376 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,237 | ₩49,776 | ₩41,903 | ₩46,841 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,161 | ₩42,570 | ₩32,161 | ₩41,903 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,428 | ₩34,563 | ₩30,613 | ₩31,627 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,692 | ₩33,362 | ₩26,690 | ₩31,227 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,820 | ₩31,494 | ₩22,820 | ₩29,492 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,153 | ₩23,220 | ₩20,284 | ₩22,286 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,624 | ₩28,825 | ₩20,284 | ₩22,553 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,957 | ₩31,494 | ₩26,690 | ₩28,558 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,818 | ₩27,250 | ₩20,418 | ₩26,823 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,818 | ₩21,085 | ₩19,350 | ₩20,818 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,388 | ₩20,685 | ₩17,348 | ₩19,083 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,147 | ₩17,615 | ₩16,147 | ₩17,081 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,347 | ₩18,016 | ₩14,679 | ₩16,147 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,014 | ₩16,548 | ₩15,747 | ₩16,281 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,747 | ₩16,147 | ₩15,747 | ₩15,880 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,747 | ₩16,681 | ₩15,747 | ₩15,880 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,281 | ₩16,281 | ₩15,747 | ₩15,880 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,014 | ₩16,548 | ₩15,614 | ₩16,548 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,681 | ₩16,681 | ₩15,493 | ₩16,281 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,747 | ₩16,014 | ₩15,080 | ₩16,014 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,080 | ₩15,747 | ₩14,946 | ₩15,747 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,281 | ₩16,281 | ₩14,346 | ₩14,813 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,946 | ₩16,281 | ₩14,546 | ₩16,281 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,747 | ₩15,774 | ₩14,292 | ₩14,412 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,281 | ₩17,348 | ₩15,480 | ₩15,747 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,681 | ₩17,749 | ₩16,014 | ₩16,948 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,551 | ₩21,352 | ₩16,815 | ₩17,215 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,822 | ₩25,088 | ₩20,151 | ₩20,418 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,224 | ₩30,293 | ₩22,153 | ₩26,556 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,151 | ₩20,551 | ₩20,151 | ₩20,284 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,085 | ₩21,085 | ₩19,484 | ₩20,017 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,886 | ₩22,553 | ₩21,352 | ₩21,485 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,153 | ₩22,166 | ₩21,085 | ₩21,619 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,886 | ₩22,820 | ₩21,752 | ₩22,153 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,419 | ₩23,220 | ₩22,153 | ₩22,153 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,087 | ₩23,233 | ₩22,553 | ₩22,686 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,887 | ₩23,887 | ₩22,820 | ₩22,953 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,087 | ₩23,887 | ₩22,153 | ₩23,153 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,488 | ₩24,555 | ₩23,087 | ₩23,220 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,686 | ₩25,489 | ₩22,153 | ₩25,489 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,354 | ₩23,487 | ₩21,352 | ₩22,686 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,955 | ₩25,022 | ₩22,019 | ₩22,953 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,291 | ₩31,494 | ₩26,823 | ₩27,490 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,361 | ₩31,694 | ₩27,357 | ₩31,027 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,689 | ₩26,023 | ₩23,687 | ₩25,022 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,360 | ₩35,698 | ₩29,025 | ₩31,361 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,360 | ₩31,361 | ₩30,026 | ₩30,360 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,031 | ₩36,698 | ₩30,026 | ₩30,026 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,031 | ₩36,365 | ₩35,364 | ₩35,698 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,034 | ₩39,367 | ₩35,030 | ₩35,030 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,035 | ₩40,368 | ₩39,034 | ₩39,034 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,367 | ₩50,043 | ₩38,367 | ₩43,371 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,368 | ₩40,702 | ₩39,034 | ₩40,035 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,036 | ₩44,372 | ₩36,698 | ₩40,702 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,706 | ₩46,040 | ₩41,036 | ₩42,704 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,372 | ₩45,039 | ₩41,369 | ₩43,371 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,707 | ₩50,043 | ₩44,038 | ₩44,038 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,709 | ₩49,043 | ₩45,039 | ₩47,041 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,716 | ₩56,716 | ₩50,043 | ₩50,043 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,055 | ₩63,055 | ₩58,384 | ₩58,384 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,719 | ₩60,719 | ₩56,049 | ₩57,383 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,717 | ₩68,726 | ₩57,717 | ₩63,388 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,388 | ₩63,388 | ₩53,713 | ₩55,715 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,728 | ₩70,728 | ₩58,384 | ₩61,053 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,069 | ₩79,069 | ₩68,726 | ₩72,730 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩332,955 | ₩380,330 | ₩66,725 | ₩78,068 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩640,555 | ₩777,340 | ₩240,208 | ₩240,208 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩707,280 | ₩1,354,507 | ₩600,521 | ₩1,271,102 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩580,503 | ₩844,065 | ₩457,063 | ₩563,822 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩376,993 | ₩450,390 | ₩366,985 | ₩440,382 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩373,657 | ₩413,692 | ₩356,976 | ₩366,985 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩483,753 | ₩513,779 | ₩366,985 | ₩390,338 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩503,770 | ₩507,106 | ₩477,080 | ₩480,416 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩527,124 | ₩593,848 | ₩490,425 | ₩500,434 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩550,477 | ₩555,481 | ₩497,098 | ₩520,451 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩577,167 | ₩577,167 | ₩483,753 | ₩520,451 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩557,150 | ₩585,507 | ₩457,063 | ₩580,503 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩467,072 | ₩567,158 | ₩410,356 | ₩547,141 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩510,442 | ₩555,481 | ₩387,002 | ₩450,390 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩493,761 | ₩582,171 | ₩451,058 | ₩507,106 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩513,779 | ₩537,132 | ₩483,753 | ₩493,761 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩593,848 | ₩593,848 | ₩447,054 | ₩507,106 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩607,193 | ₩617,202 | ₩553,813 | ₩587,176 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩503,770 | ₩610,529 | ₩450,724 | ₩607,193 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩440,382 | ₩550,477 | ₩407,019 | ₩517,115 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩393,675 | ₩480,416 | ₩376,993 | ₩440,382 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,347 | ₩423,367 | ₩366,985 | ₩407,019 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,364 | ₩438,714 | ₩395,343 | ₩413,692 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩328,952 | ₩552,479 | ₩320,278 | ₩427,037 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,226 | ₩417,028 | ₩260,226 | ₩400,347 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩262,895 | ₩273,570 | ₩260,226 | ₩260,559 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,226 | ₩266,898 | ₩260,226 | ₩262,227 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,553 | ₩273,570 | ₩243,878 | ₩272,570 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,223 | ₩278,575 | ₩243,878 | ₩253,553 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,226 | ₩266,898 | ₩256,889 | ₩256,889 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,570 | ₩276,239 | ₩257,223 | ₩257,223 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,266 | ₩310,269 | ₩256,889 | ₩269,901 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,252 | ₩299,927 | ₩260,559 | ₩270,234 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩333,623 | ₩333,623 | ₩287,249 | ₩300,927 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩286,915 | ₩340,295 | ₩283,913 | ₩330,620 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩316,941 | ₩316,941 | ₩283,579 | ₩283,579 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,260 | ₩314,940 | ₩300,260 | ₩300,260 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩333,623 | ₩333,623 | ₩290,252 | ₩316,941 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,338 | ₩390,338 | ₩331,954 | ₩331,954 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩383,666 | ₩383,666 | ₩369,320 | ₩370,321 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,341 | ₩393,675 | ₩370,321 | ₩370,321 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩427,037 | ₩427,037 | ₩373,657 | ₩387,002 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩407,019 | ₩417,028 | ₩393,675 | ₩405,351 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩443,718 | ₩443,718 | ₩407,019 | ₩407,019 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩437,045 | ₩463,402 | ₩403,683 | ₩447,054 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩460,399 | ₩467,072 | ₩440,382 | ₩467,072 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩470,408 | ₩473,744 | ₩453,727 | ₩460,399 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩473,744 | ₩473,744 | ₩457,063 | ₩473,744 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩487,089 | ₩497,098 | ₩473,744 | ₩483,753 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩523,787 | ₩523,787 | ₩470,408 | ₩477,080 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩483,753 | ₩510,442 | ₩457,063 | ₩503,770 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩467,072 | ₩483,753 | ₩450,390 | ₩483,753 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩500,434 | ₩500,434 | ₩475,412 | ₩487,089 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩513,779 | ₩513,779 | ₩450,390 | ₩513,445 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩511,777 | ₩513,779 | ₩490,425 | ₩510,442 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩467,072 | ₩493,761 | ₩467,072 | ₩483,753 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩447,388 | ₩468,072 | ₩447,054 | ₩467,072 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩463,735 | ₩463,735 | ₩420,364 | ₩440,382 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩440,382 | ₩463,735 | ₩396,677 | ₩463,735 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩467,072 | ₩467,072 | ₩427,037 | ₩433,709 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩463,735 | ₩465,403 | ₩453,727 | ₩460,399 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩487,089 | ₩490,425 | ₩430,373 | ₩457,063 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩547,141 | ₩547,141 | ₩487,089 | ₩493,761 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩563,822 | ₩567,158 | ₩557,483 | ₩558,818 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩610,529 | ₩610,529 | ₩533,796 | ₩577,167 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩633,883 | ₩642,223 | ₩607,193 | ₩610,529 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩627,210 | ₩647,228 | ₩627,210 | ₩647,228 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩620,538 | ₩633,883 | ₩620,538 | ₩620,538 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩626,543 | ₩627,210 | ₩617,202 | ₩627,210 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩637,219 | ₩647,228 | ₩623,874 | ₩627,210 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩617,535 | ₩650,564 | ₩617,535 | ₩650,564 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩627,210 | ₩637,219 | ₩617,202 | ₩630,547 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩653,900 | ₩670,581 | ₩627,210 | ₩647,228 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩633,883 | ₩700,607 | ₩633,883 | ₩680,590 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩655,902 | ₩667,245 | ₩631,214 | ₩632,215 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩643,891 | ₩683,926 | ₩643,891 | ₩670,581 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩657,236 | ₩673,917 | ₩657,236 | ₩657,236 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩673,917 | ₩691,933 | ₩652,232 | ₩667,245 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩643,891 | ₩680,590 | ₩640,889 | ₩652,232 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩624,208 | ₩680,590 | ₩624,208 | ₩663,909 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩640,555 | ₩675,586 | ₩600,521 | ₩647,228 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩617,202 | ₩637,219 | ₩574,164 | ₩610,529 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩590,512 | ₩630,547 | ₩587,176 | ₩623,874 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩603,857 | ₩640,555 | ₩590,512 | ₩597,184 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩697,271 | ₩720,625 | ₩584,173 | ₩607,193 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩870,755 | ₩874,091 | ₩723,961 | ₩794,022 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩860,746 | ₩1,050,911 | ₩760,659 | ₩1,000,868 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩587,176 | ₩627,210 | ₩577,501 | ₩627,210 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩610,529 | ₩627,210 | ₩577,167 | ₩588,844 | -3.55% | 147 |
|---|