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 | ₩7,690 | ₩7,877 | ₩7,316 | ₩7,730 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,383 | ₩8,131 | ₩7,143 | ₩7,517 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,236 | ₩7,557 | ₩6,889 | ₩7,383 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,836 | ₩7,209 | ₩6,662 | ₩7,156 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,635 | ₩6,916 | ₩6,561 | ₩6,902 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,874 | ₩6,595 | ₩5,874 | ₩6,462 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,821 | ₩5,995 | ₩5,661 | ₩5,888 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,075 | ₩6,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,687 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,075 | ₩6,342 | ₩6,021 | ₩6,075 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,754 | ₩6,035 | ₩4,446 | ₩5,981 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,661 | ₩5,768 | ₩5,581 | ₩5,754 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,541 | ₩5,674 | ₩5,460 | ₩5,607 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,193 | ₩5,567 | ₩5,193 | ₩5,527 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,314 | ₩5,674 | ₩5,193 | ₩5,314 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,527 | ₩5,634 | ₩5,073 | ₩5,193 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,420 | ₩6,008 | ₩5,340 | ₩5,527 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,661 | ₩5,841 | ₩5,275 | ₩5,487 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,127 | ₩8,077 | ₩4,980 | ₩5,674 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,913 | ₩5,276 | ₩4,806 | ₩4,966 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,699 | ₩4,940 | ₩4,139 | ₩4,913 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,752 | ₩5,073 | ₩4,673 | ₩4,673 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,593 | ₩5,140 | ₩4,593 | ₩4,713 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,846 | ₩5,027 | ₩4,619 | ₩4,619 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,125 | ₩5,127 | ₩4,125 | ₩4,833 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,139 | ₩4,368 | ₩4,052 | ₩4,125 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,192 | ₩4,473 | ₩4,005 | ₩4,019 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,872 | ₩4,165 | ₩3,738 | ₩4,112 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,312 | ₩4,884 | ₩3,625 | ₩3,778 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,646 | ₩5,140 | ₩4,286 | ₩4,286 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,713 | ₩4,806 | ₩4,633 | ₩4,673 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,407 | ₩5,412 | ₩4,766 | ₩4,766 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,768 | ₩6,008 | ₩5,407 | ₩5,407 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,754 | ₩6,155 | ₩5,754 | ₩5,901 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,768 | ₩5,995 | ₩5,607 | ₩5,741 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,741 | ₩5,968 | ₩5,701 | ₩5,794 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,714 | ₩5,925 | ₩5,674 | ₩5,687 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,474 | ₩5,874 | ₩5,474 | ₩5,674 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,434 | ₩5,594 | ₩5,340 | ₩5,474 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,234 | ₩5,821 | ₩5,140 | ₩5,567 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,686 | ₩5,941 | ₩4,499 | ₩5,140 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,219 | ₩4,740 | ₩4,139 | ₩4,539 | +7.59% | 25.1만 |
|---|
| 2026.08.12 | ₩3,792 | ₩4,686 | ₩3,671 | ₩4,259 | +12.32% | 14.7만 |
|---|
| 2026.08.11 | ₩3,845 | ₩4,005 | ₩3,674 | ₩3,752 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,192 | ₩4,371 | ₩3,511 | ₩3,752 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,713 | ₩4,713 | ₩3,965 | ₩4,299 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,753 | ₩5,060 | ₩4,272 | ₩4,793 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,900 | ₩6,929 | ₩4,673 | ₩5,060 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,392 | ₩5,607 | ₩4,274 | ₩4,312 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,180 | ₩6,342 | ₩4,673 | ₩5,153 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,675 | ₩19,399 | ₩4,873 | ₩8,024 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩66,754 | ₩66,754 | ₩66,754 | ₩66,754 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,173 | ₩82,775 | ₩66,754 | ₩66,754 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,298 | ₩89,450 | ₩75,846 | ₩89,450 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,416 | ₩85,298 | ₩67,200 | ₩85,298 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,084 | ₩76,967 | ₩61,701 | ₩76,967 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,539 | ₩70,092 | ₩54,872 | ₩64,084 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩53,937 | ₩60,479 | ₩49,505 | ₩55,806 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,262 | ₩53,603 | ₩46,461 | ₩53,537 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,199 | ₩52,989 | ₩45,126 | ₩45,660 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,063 | ₩53,136 | ₩47,796 | ₩49,398 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,257 | ₩49,798 | ₩41,922 | ₩46,861 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,175 | ₩42,589 | ₩32,175 | ₩41,922 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,442 | ₩34,579 | ₩30,627 | ₩31,641 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,704 | ₩33,377 | ₩26,702 | ₩31,241 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,830 | ₩31,508 | ₩22,830 | ₩29,505 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,162 | ₩23,230 | ₩20,293 | ₩22,296 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,636 | ₩28,838 | ₩20,293 | ₩22,563 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩26,969 | ₩31,508 | ₩26,702 | ₩28,571 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,827 | ₩27,262 | ₩20,427 | ₩26,835 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,827 | ₩21,094 | ₩19,359 | ₩20,827 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,396 | ₩20,694 | ₩17,356 | ₩19,092 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,154 | ₩17,623 | ₩16,154 | ₩17,089 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,353 | ₩18,024 | ₩14,686 | ₩16,154 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,021 | ₩16,555 | ₩15,754 | ₩16,288 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,754 | ₩16,154 | ₩15,754 | ₩15,887 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,754 | ₩16,689 | ₩15,754 | ₩15,887 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,288 | ₩16,288 | ₩15,754 | ₩15,887 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,021 | ₩16,555 | ₩15,620 | ₩16,555 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,689 | ₩16,689 | ₩15,500 | ₩16,288 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,754 | ₩16,021 | ₩15,086 | ₩16,021 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,086 | ₩15,754 | ₩14,953 | ₩15,754 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,288 | ₩16,288 | ₩14,352 | ₩14,819 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩14,953 | ₩16,288 | ₩14,552 | ₩16,288 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,754 | ₩15,781 | ₩14,299 | ₩14,419 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,288 | ₩17,356 | ₩15,487 | ₩15,754 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,689 | ₩17,757 | ₩16,021 | ₩16,956 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,560 | ₩21,361 | ₩16,822 | ₩17,223 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,832 | ₩25,100 | ₩20,160 | ₩20,427 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,236 | ₩30,306 | ₩22,162 | ₩26,568 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,160 | ₩20,560 | ₩20,160 | ₩20,293 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,094 | ₩21,094 | ₩19,492 | ₩20,026 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,895 | ₩22,563 | ₩21,361 | ₩21,495 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,162 | ₩22,176 | ₩21,094 | ₩21,628 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,895 | ₩22,830 | ₩21,762 | ₩22,162 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,429 | ₩23,230 | ₩22,162 | ₩22,162 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,097 | ₩23,244 | ₩22,563 | ₩22,696 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩23,898 | ₩23,898 | ₩22,830 | ₩22,963 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,097 | ₩23,898 | ₩22,162 | ₩23,164 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,499 | ₩24,565 | ₩23,097 | ₩23,230 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,696 | ₩25,500 | ₩22,162 | ₩25,500 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,364 | ₩23,497 | ₩21,361 | ₩22,696 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩24,966 | ₩25,033 | ₩22,029 | ₩22,963 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,304 | ₩31,508 | ₩26,835 | ₩27,503 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,374 | ₩31,708 | ₩27,369 | ₩31,041 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,700 | ₩26,034 | ₩23,698 | ₩25,033 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,373 | ₩35,713 | ₩29,038 | ₩31,374 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,373 | ₩31,374 | ₩30,039 | ₩30,373 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,047 | ₩36,715 | ₩30,039 | ₩30,039 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,047 | ₩36,381 | ₩35,380 | ₩35,713 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,051 | ₩39,385 | ₩35,046 | ₩35,046 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,052 | ₩40,386 | ₩39,051 | ₩39,051 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,384 | ₩50,066 | ₩38,384 | ₩43,390 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,386 | ₩40,720 | ₩39,051 | ₩40,052 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,055 | ₩44,391 | ₩36,715 | ₩40,720 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,726 | ₩46,060 | ₩41,054 | ₩42,723 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,391 | ₩45,059 | ₩41,387 | ₩43,390 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,728 | ₩50,066 | ₩44,058 | ₩44,058 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,730 | ₩49,064 | ₩45,059 | ₩47,062 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,741 | ₩56,741 | ₩50,066 | ₩50,066 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,083 | ₩63,083 | ₩58,410 | ₩58,410 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩60,746 | ₩60,746 | ₩56,073 | ₩57,408 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,742 | ₩68,757 | ₩57,742 | ₩63,416 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,416 | ₩63,416 | ₩53,737 | ₩55,740 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩70,759 | ₩70,759 | ₩58,410 | ₩61,080 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,103 | ₩79,103 | ₩68,757 | ₩72,762 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩333,102 | ₩380,498 | ₩66,754 | ₩78,102 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩640,838 | ₩777,684 | ₩240,314 | ₩240,314 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩707,592 | ₩1,355,106 | ₩600,786 | ₩1,271,664 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩580,760 | ₩844,438 | ₩457,265 | ₩564,071 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩377,160 | ₩450,590 | ₩367,147 | ₩440,576 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩373,822 | ₩413,875 | ₩357,134 | ₩367,147 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩483,967 | ₩514,006 | ₩367,147 | ₩390,511 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩503,993 | ₩507,330 | ₩477,291 | ₩480,629 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩527,357 | ₩594,111 | ₩490,642 | ₩500,655 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩550,721 | ₩555,727 | ₩497,317 | ₩520,681 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩577,422 | ₩577,422 | ₩483,967 | ₩520,681 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩557,396 | ₩585,766 | ₩457,265 | ₩580,760 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩467,278 | ₩567,409 | ₩410,537 | ₩547,383 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩510,668 | ₩555,727 | ₩387,173 | ₩450,590 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩493,980 | ₩582,429 | ₩451,257 | ₩507,330 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩514,006 | ₩537,370 | ₩483,967 | ₩493,980 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩594,111 | ₩594,111 | ₩447,252 | ₩507,330 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩607,461 | ₩617,475 | ₩554,058 | ₩587,435 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩503,993 | ₩610,799 | ₩450,923 | ₩607,461 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩440,576 | ₩550,721 | ₩407,199 | ₩517,344 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩393,849 | ₩480,629 | ₩377,160 | ₩440,576 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩400,524 | ₩423,554 | ₩367,147 | ₩407,199 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩420,550 | ₩438,908 | ₩395,517 | ₩413,875 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩329,097 | ₩552,723 | ₩320,419 | ₩427,226 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩260,341 | ₩417,213 | ₩260,341 | ₩400,524 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩263,011 | ₩273,691 | ₩260,341 | ₩260,674 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩260,341 | ₩267,016 | ₩260,341 | ₩262,343 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩253,665 | ₩273,691 | ₩243,986 | ₩272,690 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩257,337 | ₩278,698 | ₩243,986 | ₩253,665 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩260,341 | ₩267,016 | ₩257,003 | ₩257,003 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩273,691 | ₩276,362 | ₩257,337 | ₩257,337 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩307,402 | ₩310,406 | ₩257,003 | ₩270,020 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩290,380 | ₩300,059 | ₩260,674 | ₩270,354 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩333,770 | ₩333,770 | ₩287,376 | ₩301,061 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩287,042 | ₩340,445 | ₩284,038 | ₩330,766 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩317,082 | ₩317,082 | ₩283,705 | ₩283,705 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩300,393 | ₩315,079 | ₩300,393 | ₩300,393 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩333,770 | ₩333,770 | ₩290,380 | ₩317,082 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩390,511 | ₩390,511 | ₩332,101 | ₩332,101 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩383,836 | ₩383,836 | ₩369,483 | ₩370,485 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩393,515 | ₩393,849 | ₩370,485 | ₩370,485 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩427,226 | ₩427,226 | ₩373,822 | ₩387,173 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩407,199 | ₩417,213 | ₩393,849 | ₩405,531 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩443,914 | ₩443,914 | ₩407,199 | ₩407,199 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩437,239 | ₩463,607 | ₩403,862 | ₩447,252 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩460,603 | ₩467,278 | ₩440,576 | ₩467,278 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩470,616 | ₩473,953 | ₩453,927 | ₩460,603 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩473,953 | ₩473,953 | ₩457,265 | ₩473,953 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩487,304 | ₩497,317 | ₩473,953 | ₩483,967 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩524,019 | ₩524,019 | ₩470,616 | ₩477,291 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩483,967 | ₩510,668 | ₩457,265 | ₩503,993 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩467,278 | ₩483,967 | ₩450,590 | ₩483,967 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩500,655 | ₩500,655 | ₩475,622 | ₩487,304 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩514,006 | ₩514,006 | ₩450,590 | ₩513,672 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩512,003 | ₩514,006 | ₩490,642 | ₩510,668 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩467,278 | ₩493,980 | ₩467,278 | ₩483,967 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩447,586 | ₩468,279 | ₩447,252 | ₩467,278 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩463,940 | ₩463,940 | ₩420,550 | ₩440,576 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩440,576 | ₩463,940 | ₩396,853 | ₩463,940 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩467,278 | ₩467,278 | ₩427,226 | ₩433,901 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩463,940 | ₩465,609 | ₩453,927 | ₩460,603 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩487,304 | ₩490,642 | ₩430,563 | ₩457,265 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩547,383 | ₩547,383 | ₩487,304 | ₩493,980 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩564,071 | ₩567,409 | ₩557,730 | ₩559,065 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩610,799 | ₩610,799 | ₩534,032 | ₩577,422 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩634,163 | ₩642,507 | ₩607,461 | ₩610,799 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩627,488 | ₩647,514 | ₩627,488 | ₩647,514 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩620,812 | ₩634,163 | ₩620,812 | ₩620,812 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩626,820 | ₩627,488 | ₩617,475 | ₩627,488 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩637,501 | ₩647,514 | ₩624,150 | ₩627,488 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩617,808 | ₩650,852 | ₩617,808 | ₩650,852 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩627,488 | ₩637,501 | ₩617,475 | ₩630,825 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩654,189 | ₩670,878 | ₩627,488 | ₩647,514 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩634,163 | ₩700,917 | ₩634,163 | ₩680,891 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩656,192 | ₩667,540 | ₩631,493 | ₩632,494 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩644,176 | ₩684,229 | ₩644,176 | ₩670,878 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩657,527 | ₩674,215 | ₩657,527 | ₩657,527 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩674,215 | ₩692,239 | ₩652,520 | ₩667,540 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩644,176 | ₩680,891 | ₩641,172 | ₩652,520 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩624,484 | ₩680,891 | ₩624,484 | ₩664,202 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩640,838 | ₩675,884 | ₩600,786 | ₩647,514 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩617,475 | ₩637,501 | ₩574,418 | ₩610,799 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩590,773 | ₩630,825 | ₩587,435 | ₩624,150 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩604,124 | ₩640,838 | ₩590,773 | ₩597,448 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩697,579 | ₩720,943 | ₩584,431 | ₩607,461 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩871,140 | ₩874,477 | ₩724,281 | ₩794,373 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩861,127 | ₩1,051,376 | ₩760,996 | ₩1,001,310 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩587,435 | ₩627,488 | ₩577,756 | ₩627,488 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩610,799 | ₩627,488 | ₩577,422 | ₩589,104 | -3.55% | 147 |
|---|