시장 데이터를 불러오는 중
전체 종목
J and Friends Holdings Limited - American Depositary Shares 과거 주가
J and Friends Holdings Limited - American Depositary Shares · JF · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
J and Friends Holdings Limited - American Depositary Shares · JF · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,296 | ₩1,363 | ₩1,256 | ₩1,363 | +5.15% | 4.7천 |
| 2026.10.08 | ₩1,243 | ₩1,270 | ₩1,243 | ₩1,270 | +2.15% | 2.1천 |
| 2026.10.07 | ₩1,243 | ₩1,270 | ₩1,230 | ₩1,230 | -1.08% | 2.1천 |
| 2026.10.06 | ₩1,230 | ₩1,296 | ₩1,230 | ₩1,296 | +5.43% | 3.2천 |
| 2026.10.05 | ₩1,256 | ₩1,256 | ₩1,216 | ₩1,230 | -2.13% | 3.7천 |
| 2026.10.02 | ₩1,256 | ₩1,270 | ₩1,230 | ₩1,230 | -2.13% | 2.9천 |
| 2026.10.01 | ₩1,243 | ₩1,243 | ₩1,230 | ₩1,230 | -1.08% | 2.7천 |
| 2026.09.30 | ₩1,216 | ₩1,256 | ₩1,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,230 |
| +1.10% |
| 3.9천 |
| 2026.09.29 | ₩1,256 | ₩1,270 | ₩1,203 | ₩1,243 | -1.06% | 1.3만 |
|---|
| 2026.09.28 | ₩1,256 | ₩1,296 | ₩1,243 | ₩1,256 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩1,323 | ₩1,323 | ₩1,270 | ₩1,270 | -4.04% | 1.5천 |
|---|
| 2026.09.24 | ₩1,283 | ₩1,336 | ₩1,270 | ₩1,270 | -1.04% | 2.1천 |
|---|
| 2026.09.23 | ₩1,203 | ₩1,310 | ₩1,203 | ₩1,283 | +6.67% | 8.7천 |
|---|
| 2026.09.22 | ₩1,310 | ₩1,310 | ₩1,296 | ₩1,296 | -1.02% | 8.3천 |
|---|
| 2026.09.21 | ₩1,363 | ₩1,377 | ₩1,283 | ₩1,336 | -1.96% | 1.7만 |
|---|
| 2026.09.18 | ₩1,390 | ₩1,403 | ₩1,363 | ₩1,363 | -1.92% | 2.7천 |
|---|
| 2026.09.17 | ₩1,336 | ₩1,403 | ₩1,336 | ₩1,336 | 0.00% | 2.4천 |
|---|
| 2026.09.16 | ₩1,390 | ₩1,417 | ₩1,350 | ₩1,350 | -2.88% | 1.6만 |
|---|
| 2026.09.15 | ₩1,323 | ₩1,363 | ₩1,283 | ₩1,350 | +2.02% | 1.8만 |
|---|
| 2026.09.14 | ₩1,270 | ₩1,323 | ₩1,256 | ₩1,283 | +1.05% | 2.2만 |
|---|
| 2026.09.11 | ₩1,256 | ₩1,296 | ₩1,256 | ₩1,270 | +1.06% | 2.8천 |
|---|
| 2026.09.10 | ₩1,256 | ₩1,296 | ₩1,243 | ₩1,243 | -1.06% | 3.3천 |
|---|
| 2026.09.09 | ₩1,230 | ₩1,243 | ₩1,230 | ₩1,243 | +1.09% | 1.2천 |
|---|
| 2026.09.08 | ₩1,256 | ₩1,256 | ₩1,230 | ₩1,230 | -2.13% | 5.3천 |
|---|
| 2026.09.04 | ₩1,256 | ₩1,256 | ₩1,256 | ₩1,256 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩1,243 | ₩1,243 | ₩1,230 | ₩1,230 | -1.08% | 6.1천 |
|---|
| 2026.09.02 | ₩1,270 | ₩1,270 | ₩1,230 | ₩1,230 | -3.16% | 4.2천 |
|---|
| 2026.09.01 | ₩1,230 | ₩1,256 | ₩1,230 | ₩1,230 | 0.00% | 9.3천 |
|---|
| 2026.08.31 | ₩1,203 | ₩1,270 | ₩1,203 | ₩1,230 | +2.22% | 8.5천 |
|---|
| 2026.08.28 | ₩1,203 | ₩1,350 | ₩1,203 | ₩1,270 | +5.56% | 7.8천 |
|---|
| 2026.08.27 | ₩1,256 | ₩1,323 | ₩1,256 | ₩1,256 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩1,390 | ₩1,390 | ₩1,256 | ₩1,256 | -9.62% | 4.2천 |
|---|
| 2026.08.25 | ₩1,256 | ₩1,310 | ₩1,256 | ₩1,310 | +4.26% | 2.3천 |
|---|
| 2026.08.24 | ₩1,243 | ₩1,256 | ₩1,243 | ₩1,243 | 0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩1,256 | ₩1,256 | ₩1,230 | ₩1,230 | -2.13% | 2.5천 |
|---|
| 2026.08.20 | ₩1,163 | ₩1,256 | ₩1,163 | ₩1,256 | +8.05% | 1.8만 |
|---|
| 2026.08.19 | ₩1,256 | ₩1,256 | ₩1,230 | ₩1,243 | -1.06% | 2.7천 |
|---|
| 2026.08.18 | ₩1,256 | ₩1,270 | ₩1,230 | ₩1,270 | +1.06% | 3.9천 |
|---|
| 2026.08.17 | ₩1,296 | ₩1,296 | ₩1,243 | ₩1,243 | -4.12% | 9.3천 |
|---|
| 2026.08.14 | ₩1,283 | ₩1,310 | ₩1,270 | ₩1,270 | -1.04% | 1.3천 |
|---|
| 2026.08.13 | ₩1,323 | ₩1,323 | ₩1,296 | ₩1,296 | -2.02% | 4.4천 |
|---|
| 2026.08.12 | ₩1,363 | ₩1,363 | ₩1,283 | ₩1,310 | -3.92% | 8.4천 |
|---|
| 2026.08.11 | ₩1,310 | ₩1,363 | ₩1,296 | ₩1,363 | +4.08% | 5.6만 |
|---|
| 2026.08.10 | ₩1,243 | ₩1,310 | ₩1,203 | ₩1,310 | +5.38% | 1.5만 |
|---|
| 2026.08.07 | ₩1,216 | ₩1,310 | ₩1,216 | ₩1,296 | +6.59% | 3.5만 |
|---|
| 2026.08.06 | ₩1,216 | ₩1,230 | ₩1,203 | ₩1,216 | 0.00% | 1.6만 |
|---|
| 2026.08.05 | ₩1,189 | ₩1,203 | ₩1,136 | ₩1,149 | -3.37% | 2.2만 |
|---|
| 2026.08.04 | ₩1,230 | ₩1,296 | ₩1,189 | ₩1,203 | -2.17% | 1.7만 |
|---|
| 2026.08.03 | ₩1,270 | ₩1,296 | ₩1,136 | ₩1,270 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩1,216 | ₩1,230 | ₩1,216 | ₩1,230 | +1.10% | 1.4천 |
|---|
| 2026.07.30 | ₩1,216 | ₩1,270 | ₩1,203 | ₩1,216 | 0.00% | 9천 |
|---|
| 2026.07.29 | ₩1,083 | ₩1,216 | ₩1,083 | ₩1,189 | +9.88% | 1.1만 |
|---|
| 2026.07.28 | ₩1,109 | ₩1,203 | ₩1,109 | ₩1,149 | +3.61% | 6.1천 |
|---|
| 2026.07.27 | ₩1,123 | ₩1,203 | ₩1,123 | ₩1,136 | +1.19% | 3.3만 |
|---|
| 2026.07.24 | ₩1,176 | ₩1,176 | ₩1,123 | ₩1,123 | -4.55% | 1.6천 |
|---|
| 2026.07.23 | ₩1,149 | ₩1,176 | ₩1,149 | ₩1,149 | 0.00% | 7.9천 |
|---|
| 2026.07.22 | ₩1,189 | ₩1,216 | ₩1,136 | ₩1,163 | -2.25% | 2.6만 |
|---|
| 2026.07.21 | ₩1,123 | ₩1,189 | ₩1,123 | ₩1,149 | +2.38% | 1.2만 |
|---|
| 2026.07.20 | ₩1,256 | ₩1,296 | ₩1,149 | ₩1,296 | +3.19% | 5.1만 |
|---|
| 2026.07.17 | ₩1,270 | ₩1,323 | ₩1,256 | ₩1,256 | -1.05% | 2.6천 |
|---|
| 2026.07.16 | ₩1,296 | ₩1,296 | ₩1,296 | ₩1,296 | 0.00% | 1.2천 |
|---|
| 2026.07.15 | ₩1,310 | ₩1,310 | ₩1,296 | ₩1,296 | -1.02% | 1.1천 |
|---|
| 2026.07.14 | ₩1,243 | ₩1,336 | ₩1,243 | ₩1,310 | +5.38% | 1.3천 |
|---|
| 2026.07.13 | ₩1,296 | ₩1,377 | ₩1,296 | ₩1,336 | +3.09% | 9천 |
|---|
| 2026.07.10 | ₩1,296 | ₩1,443 | ₩1,296 | ₩1,443 | +11.34% | 1.8만 |
|---|
| 2026.07.09 | ₩1,310 | ₩1,310 | ₩1,296 | ₩1,296 | -1.02% | 8.1천 |
|---|
| 2026.07.08 | ₩1,323 | ₩1,350 | ₩1,256 | ₩1,283 | -3.03% | 2.6만 |
|---|
| 2026.07.07 | ₩1,336 | ₩1,363 | ₩1,243 | ₩1,323 | -1.00% | 3천 |
|---|
| 2026.07.06 | ₩1,310 | ₩1,457 | ₩1,310 | ₩1,377 | +5.10% | 7.5천 |
|---|
| 2026.07.02 | ₩1,390 | ₩1,443 | ₩1,390 | ₩1,403 | +0.96% | 1.1천 |
|---|
| 2026.07.01 | ₩1,403 | ₩1,403 | ₩1,363 | ₩1,363 | -2.86% | 3.1천 |
|---|
| 2026.06.30 | ₩1,430 | ₩1,457 | ₩1,430 | ₩1,430 | 0.00% | 1.8천 |
|---|
| 2026.06.29 | ₩1,390 | ₩1,457 | ₩1,390 | ₩1,403 | +0.96% | 4.6천 |
|---|
| 2026.06.26 | ₩1,390 | ₩1,443 | ₩1,390 | ₩1,443 | +3.85% | 4천 |
|---|
| 2026.06.25 | ₩1,443 | ₩1,457 | ₩1,390 | ₩1,390 | -3.70% | 3.1만 |
|---|
| 2026.06.24 | ₩1,470 | ₩1,483 | ₩1,430 | ₩1,430 | -2.73% | 1.5만 |
|---|
| 2026.06.23 | ₩1,403 | ₩1,470 | ₩1,403 | ₩1,417 | +0.95% | 4천 |
|---|
| 2026.06.22 | ₩1,403 | ₩1,470 | ₩1,403 | ₩1,430 | +1.90% | 6.5천 |
|---|
| 2026.06.18 | ₩1,430 | ₩1,497 | ₩1,430 | ₩1,430 | 0.00% | 2.1천 |
|---|
| 2026.06.17 | ₩1,417 | ₩1,497 | ₩1,390 | ₩1,417 | 0.00% | 9천 |
|---|
| 2026.06.16 | ₩1,457 | ₩1,457 | ₩1,390 | ₩1,403 | -3.67% | 9.9천 |
|---|
| 2026.06.15 | ₩1,457 | ₩1,590 | ₩1,430 | ₩1,443 | -0.92% | 2.7만 |
|---|
| 2026.06.12 | ₩1,350 | ₩1,524 | ₩1,350 | ₩1,470 | +8.91% | 5.9만 |
|---|
| 2026.06.11 | ₩1,390 | ₩1,403 | ₩1,377 | ₩1,377 | -0.96% | 3.1천 |
|---|
| 2026.06.10 | ₩1,377 | ₩1,403 | ₩1,363 | ₩1,363 | -0.97% | 4.4천 |
|---|
| 2026.06.09 | ₩1,256 | ₩1,336 | ₩1,256 | ₩1,323 | +5.32% | 1.6만 |
|---|
| 2026.06.08 | ₩1,310 | ₩1,377 | ₩1,216 | ₩1,256 | -4.08% | 6.7만 |
|---|
| 2026.06.05 | ₩1,323 | ₩1,390 | ₩1,296 | ₩1,296 | -2.02% | 6.9천 |
|---|
| 2026.06.04 | ₩1,350 | ₩1,377 | ₩1,336 | ₩1,336 | -0.99% | 2만 |
|---|
| 2026.06.03 | ₩1,323 | ₩1,350 | ₩1,310 | ₩1,336 | +1.01% | 4.2천 |
|---|
| 2026.06.02 | ₩1,336 | ₩1,336 | ₩1,310 | ₩1,310 | -2.00% | 4천 |
|---|
| 2026.06.01 | ₩1,310 | ₩1,390 | ₩1,283 | ₩1,336 | +2.04% | 7.7만 |
|---|
| 2026.05.29 | ₩1,336 | ₩1,363 | ₩1,296 | ₩1,336 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩1,283 | ₩1,390 | ₩1,283 | ₩1,350 | +5.21% | 1.6만 |
|---|
| 2026.05.27 | ₩1,296 | ₩1,403 | ₩1,283 | ₩1,296 | 0.00% | 2만 |
|---|
| 2026.05.26 | ₩1,283 | ₩1,403 | ₩1,203 | ₩1,310 | +2.08% | 2.8만 |
|---|
| 2026.05.22 | ₩1,323 | ₩1,403 | ₩1,323 | ₩1,350 | +2.02% | 4.9천 |
|---|
| 2026.05.21 | ₩1,323 | ₩1,377 | ₩1,323 | ₩1,350 | +2.02% | 3.4천 |
|---|
| 2026.05.20 | ₩1,350 | ₩1,390 | ₩1,350 | ₩1,363 | +0.99% | 4.8천 |
|---|
| 2026.05.19 | ₩1,336 | ₩1,377 | ₩1,336 | ₩1,336 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩1,243 | ₩1,390 | ₩1,243 | ₩1,350 | +8.60% | 1.4만 |
|---|
| 2026.05.15 | ₩1,216 | ₩1,403 | ₩1,216 | ₩1,336 | +9.89% | 6.8천 |
|---|
| 2026.05.14 | ₩1,377 | ₩1,377 | ₩1,336 | ₩1,350 | -1.94% | 3천 |
|---|
| 2026.05.13 | ₩1,377 | ₩1,377 | ₩1,336 | ₩1,350 | -1.94% | 1.5천 |
|---|
| 2026.05.12 | ₩1,377 | ₩1,377 | ₩1,323 | ₩1,350 | -1.94% | 2.6천 |
|---|
| 2026.05.11 | ₩1,363 | ₩1,363 | ₩1,283 | ₩1,336 | -1.96% | 5.1천 |
|---|
| 2026.05.08 | ₩1,363 | ₩1,390 | ₩1,363 | ₩1,363 | 0.00% | 2.7천 |
|---|
| 2026.05.07 | ₩1,377 | ₩1,377 | ₩1,363 | ₩1,363 | -0.97% | 3.1천 |
|---|
| 2026.05.06 | ₩1,377 | ₩1,417 | ₩1,350 | ₩1,350 | -1.94% | 1.9천 |
|---|
| 2026.05.05 | ₩1,403 | ₩1,403 | ₩1,336 | ₩1,350 | -3.81% | 1.1만 |
|---|
| 2026.05.04 | ₩1,390 | ₩1,457 | ₩1,363 | ₩1,377 | -0.96% | 8.8천 |
|---|
| 2026.05.01 | ₩1,390 | ₩1,430 | ₩1,390 | ₩1,417 | +1.92% | 2.1천 |
|---|
| 2026.04.30 | ₩1,403 | ₩1,443 | ₩1,390 | ₩1,390 | -0.95% | 3.6천 |
|---|
| 2026.04.29 | ₩1,443 | ₩1,443 | ₩1,390 | ₩1,390 | -3.70% | 1.5천 |
|---|
| 2026.04.28 | ₩1,283 | ₩1,457 | ₩1,283 | ₩1,443 | +12.50% | 7.8천 |
|---|
| 2026.04.27 | ₩1,443 | ₩1,443 | ₩1,336 | ₩1,390 | -3.70% | 2.2만 |
|---|
| 2026.04.24 | ₩1,403 | ₩1,443 | ₩1,336 | ₩1,443 | +2.86% | 3.1만 |
|---|
| 2026.04.23 | ₩1,336 | ₩1,403 | ₩1,336 | ₩1,403 | +5.00% | 3만 |
|---|
| 2026.04.22 | ₩1,323 | ₩1,417 | ₩1,323 | ₩1,377 | +4.04% | 2.5천 |
|---|
| 2026.04.21 | ₩1,417 | ₩1,417 | ₩1,350 | ₩1,377 | -2.83% | 1.4만 |
|---|
| 2026.04.20 | ₩1,310 | ₩1,417 | ₩1,310 | ₩1,363 | +4.08% | 2.2만 |
|---|
| 2026.04.17 | ₩1,283 | ₩1,403 | ₩1,283 | ₩1,350 | +5.21% | 1.6만 |
|---|
| 2026.04.16 | ₩1,377 | ₩1,377 | ₩1,296 | ₩1,296 | -5.83% | 3.2천 |
|---|
| 2026.04.15 | ₩1,336 | ₩1,350 | ₩1,310 | ₩1,310 | -2.00% | 6.4천 |
|---|
| 2026.04.14 | ₩1,216 | ₩1,336 | ₩1,216 | ₩1,296 | +6.59% | 9.1천 |
|---|
| 2026.04.13 | ₩1,310 | ₩1,323 | ₩1,270 | ₩1,270 | -3.06% | 1.9만 |
|---|
| 2026.04.10 | ₩1,336 | ₩1,350 | ₩1,270 | ₩1,270 | -5.00% | 1.1만 |
|---|
| 2026.04.09 | ₩1,323 | ₩1,323 | ₩1,283 | ₩1,296 | -2.02% | 1.6만 |
|---|
| 2026.04.08 | ₩1,323 | ₩1,377 | ₩1,323 | ₩1,323 | 0.00% | 3.6천 |
|---|
| 2026.04.07 | ₩1,296 | ₩1,350 | ₩1,296 | ₩1,296 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩1,296 | ₩1,363 | ₩1,296 | ₩1,296 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩1,323 | ₩1,377 | ₩1,296 | ₩1,350 | +2.02% | 1.3만 |
|---|
| 2026.04.01 | ₩1,283 | ₩1,310 | ₩1,283 | ₩1,283 | 0.00% | 2.9만 |
|---|
| 2026.03.31 | ₩1,310 | ₩1,336 | ₩1,230 | ₩1,230 | -6.12% | 8.5천 |
|---|
| 2026.03.30 | ₩1,323 | ₩1,390 | ₩1,283 | ₩1,283 | -3.03% | 2.2만 |
|---|
| 2026.03.27 | ₩1,310 | ₩1,336 | ₩1,283 | ₩1,283 | -2.04% | 4.3천 |
|---|
| 2026.03.26 | ₩1,323 | ₩1,336 | ₩1,256 | ₩1,256 | -5.05% | 8.6천 |
|---|
| 2026.03.25 | ₩1,336 | ₩1,336 | ₩1,256 | ₩1,256 | -6.00% | 8.1천 |
|---|
| 2026.03.24 | ₩1,336 | ₩1,336 | ₩1,323 | ₩1,323 | -1.00% | 2.4천 |
|---|
| 2026.03.23 | ₩1,350 | ₩1,377 | ₩1,336 | ₩1,336 | -0.99% | 2.4만 |
|---|
| 2026.03.20 | ₩1,323 | ₩1,336 | ₩1,283 | ₩1,283 | -3.03% | 9.9만 |
|---|
| 2026.03.19 | ₩1,323 | ₩1,336 | ₩1,256 | ₩1,270 | -4.04% | 2.9만 |
|---|
| 2026.03.18 | ₩1,270 | ₩1,283 | ₩1,256 | ₩1,283 | +1.05% | 1.3만 |
|---|
| 2026.03.17 | ₩1,323 | ₩1,323 | ₩1,243 | ₩1,243 | -6.06% | 2.7만 |
|---|
| 2026.03.16 | ₩1,243 | ₩1,283 | ₩1,243 | ₩1,270 | +2.15% | 3.4천 |
|---|
| 2026.03.13 | ₩1,216 | ₩1,270 | ₩1,216 | ₩1,230 | +1.10% | 5.1만 |
|---|
| 2026.03.12 | ₩1,230 | ₩1,243 | ₩1,216 | ₩1,216 | -1.09% | 1.6만 |
|---|
| 2026.03.11 | ₩1,230 | ₩1,270 | ₩1,203 | ₩1,243 | +1.09% | 4.1만 |
|---|
| 2026.03.10 | ₩1,216 | ₩1,243 | ₩1,189 | ₩1,230 | +1.10% | 4.8만 |
|---|
| 2026.03.09 | ₩1,230 | ₩1,243 | ₩1,230 | ₩1,230 | 0.00% | 4천 |
|---|
| 2026.03.06 | ₩1,243 | ₩1,256 | ₩1,230 | ₩1,230 | -1.08% | 7.2천 |
|---|
| 2026.03.05 | ₩1,243 | ₩1,296 | ₩1,230 | ₩1,230 | -1.08% | 1.8만 |
|---|
| 2026.03.04 | ₩1,216 | ₩1,256 | ₩1,216 | ₩1,230 | +1.10% | 1.2만 |
|---|
| 2026.03.03 | ₩1,216 | ₩1,323 | ₩1,216 | ₩1,216 | 0.00% | 3.1만 |
|---|
| 2026.03.02 | ₩1,256 | ₩1,283 | ₩1,230 | ₩1,230 | -2.13% | 2.3만 |
|---|
| 2026.02.27 | ₩1,256 | ₩1,256 | ₩1,230 | ₩1,230 | -2.13% | 1.6천 |
|---|
| 2026.02.26 | ₩1,256 | ₩1,283 | ₩1,230 | ₩1,230 | -2.13% | 5.6만 |
|---|
| 2026.02.25 | ₩1,256 | ₩1,283 | ₩1,230 | ₩1,230 | -2.13% | 3.7만 |
|---|
| 2026.02.24 | ₩1,270 | ₩1,296 | ₩1,256 | ₩1,256 | -1.05% | 2.5만 |
|---|
| 2026.02.23 | ₩1,270 | ₩1,336 | ₩1,270 | ₩1,270 | 0.00% | 5.7천 |
|---|
| 2026.02.20 | ₩1,270 | ₩1,310 | ₩1,256 | ₩1,270 | 0.00% | 2.6만 |
|---|
| 2026.02.19 | ₩1,270 | ₩1,310 | ₩1,270 | ₩1,283 | +1.05% | 2.1만 |
|---|
| 2026.02.18 | ₩1,270 | ₩1,310 | ₩1,270 | ₩1,270 | 0.00% | 1.3만 |
|---|
| 2026.02.17 | ₩1,283 | ₩1,296 | ₩1,270 | ₩1,270 | -1.04% | 1.1만 |
|---|
| 2026.02.13 | ₩1,310 | ₩1,363 | ₩1,296 | ₩1,336 | +2.04% | 4.4만 |
|---|
| 2026.02.12 | ₩1,203 | ₩1,350 | ₩1,203 | ₩1,283 | +6.67% | 1.2만 |
|---|
| 2026.02.11 | ₩1,256 | ₩1,296 | ₩1,256 | ₩1,283 | +2.13% | 1.7만 |
|---|
| 2026.02.10 | ₩1,203 | ₩1,270 | ₩1,203 | ₩1,230 | +2.22% | 4.2만 |
|---|
| 2026.02.09 | ₩1,283 | ₩1,310 | ₩1,270 | ₩1,270 | -1.04% | 1.7만 |
|---|
| 2026.02.06 | ₩1,203 | ₩1,283 | ₩1,203 | ₩1,256 | +4.44% | 3.8만 |
|---|
| 2026.02.05 | ₩1,256 | ₩1,296 | ₩1,203 | ₩1,203 | -4.26% | 3.8만 |
|---|
| 2026.02.04 | ₩1,230 | ₩1,323 | ₩1,216 | ₩1,243 | +1.09% | 5.8만 |
|---|
| 2026.02.03 | ₩1,216 | ₩1,270 | ₩1,189 | ₩1,230 | +1.10% | 5.1만 |
|---|
| 2026.02.02 | ₩1,203 | ₩1,230 | ₩1,189 | ₩1,189 | -1.11% | 3.7만 |
|---|
| 2026.01.30 | ₩1,230 | ₩1,230 | ₩1,203 | ₩1,216 | -1.09% | 3.5만 |
|---|
| 2026.01.29 | ₩1,270 | ₩1,283 | ₩1,216 | ₩1,216 | -4.21% | 4.6만 |
|---|
| 2026.01.28 | ₩1,310 | ₩1,336 | ₩1,230 | ₩1,270 | -3.06% | 3.8만 |
|---|
| 2026.01.27 | ₩1,417 | ₩1,417 | ₩1,296 | ₩1,296 | -8.49% | 7.9만 |
|---|
| 2026.01.26 | ₩1,403 | ₩1,430 | ₩1,363 | ₩1,377 | -1.90% | 6만 |
|---|
| 2026.01.23 | ₩1,430 | ₩1,430 | ₩1,377 | ₩1,390 | -2.80% | 3.2만 |
|---|
| 2026.01.22 | ₩1,377 | ₩1,497 | ₩1,377 | ₩1,417 | +2.91% | 6.7만 |
|---|
| 2026.01.21 | ₩1,430 | ₩1,443 | ₩1,350 | ₩1,377 | -3.74% | 4.3만 |
|---|
| 2026.01.20 | ₩1,470 | ₩1,470 | ₩1,323 | ₩1,323 | -10.00% | 5.4만 |
|---|
| 2026.01.16 | ₩1,483 | ₩1,604 | ₩1,350 | ₩1,497 | +0.90% | 13.1만 |
|---|
| 2026.01.15 | ₩1,403 | ₩1,657 | ₩1,377 | ₩1,630 | +16.19% | 40.5만 |
|---|
| 2026.01.14 | ₩1,283 | ₩1,323 | ₩1,283 | ₩1,296 | +1.04% | 3.6만 |
|---|
| 2026.01.13 | ₩1,363 | ₩1,363 | ₩1,310 | ₩1,310 | -3.92% | 4.1만 |
|---|
| 2026.01.12 | ₩1,363 | ₩1,363 | ₩1,323 | ₩1,336 | -1.96% | 4.8만 |
|---|
| 2026.01.09 | ₩1,310 | ₩1,363 | ₩1,310 | ₩1,323 | +1.02% | 6.6만 |
|---|
| 2026.01.08 | ₩1,350 | ₩1,377 | ₩1,310 | ₩1,310 | -2.97% | 6만 |
|---|
| 2026.01.07 | ₩1,403 | ₩1,403 | ₩1,336 | ₩1,377 | -1.90% | 3.8만 |
|---|
| 2026.01.06 | ₩1,283 | ₩1,390 | ₩1,283 | ₩1,390 | +8.33% | 8.9만 |
|---|
| 2026.01.05 | ₩1,270 | ₩1,323 | ₩1,256 | ₩1,283 | +1.05% | 6.4만 |
|---|
| 2026.01.02 | ₩1,243 | ₩1,270 | ₩1,230 | ₩1,256 | +1.08% | 4.5만 |
|---|
| 2025.12.31 | ₩1,203 | ₩1,243 | ₩1,203 | ₩1,216 | +1.11% | 8.4만 |
|---|
| 2025.12.30 | ₩1,243 | ₩1,323 | ₩1,203 | ₩1,216 | -2.15% | 4.4만 |
|---|
| 2025.12.29 | ₩1,230 | ₩1,256 | ₩1,203 | ₩1,216 | -1.09% | 13.3만 |
|---|
| 2025.12.26 | ₩1,270 | ₩1,323 | ₩1,230 | ₩1,256 | -1.05% | 11만 |
|---|
| 2025.12.24 | ₩1,256 | ₩1,283 | ₩1,230 | ₩1,243 | -1.06% | 7만 |
|---|
| 2025.12.23 | ₩1,283 | ₩1,296 | ₩1,256 | ₩1,270 | -1.04% | 8.4만 |
|---|
| 2025.12.22 | ₩1,283 | ₩1,323 | ₩1,256 | ₩1,283 | 0.00% | 8.8만 |
|---|
| 2025.12.19 | ₩1,283 | ₩1,296 | ₩1,256 | ₩1,283 | 0.00% | 4.2만 |
|---|
| 2025.12.18 | ₩1,283 | ₩1,296 | ₩1,243 | ₩1,296 | +1.04% | 5만 |
|---|
| 2025.12.17 | ₩1,336 | ₩1,336 | ₩1,270 | ₩1,296 | -3.00% | 6.6만 |
|---|
| 2025.12.16 | ₩1,350 | ₩1,377 | ₩1,283 | ₩1,310 | -2.97% | 10.5만 |
|---|
| 2025.12.15 | ₩1,377 | ₩1,417 | ₩1,377 | ₩1,390 | +0.97% | 2.3만 |
|---|
| 2025.12.12 | ₩1,390 | ₩1,403 | ₩1,377 | ₩1,390 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩1,403 | ₩1,457 | ₩1,377 | ₩1,390 | -0.95% | 5.2만 |
|---|
| 2025.12.10 | ₩1,417 | ₩1,457 | ₩1,390 | ₩1,430 | +0.94% | 5.1만 |
|---|
| 2025.12.09 | ₩1,457 | ₩1,470 | ₩1,403 | ₩1,417 | -2.75% | 4.8만 |
|---|
| 2025.12.08 | ₩1,470 | ₩1,483 | ₩1,377 | ₩1,403 | -4.55% | 10만 |
|---|
| 2025.12.05 | ₩1,336 | ₩1,483 | ₩1,336 | ₩1,443 | +8.00% | 12.6만 |
|---|
| 2025.12.04 | ₩1,310 | ₩1,377 | ₩1,296 | ₩1,350 | +3.06% | 3.5만 |
|---|
| 2025.12.03 | ₩1,296 | ₩1,363 | ₩1,283 | ₩1,296 | 0.00% | 5.5만 |
|---|
| 2025.12.02 | ₩1,310 | ₩1,336 | ₩1,283 | ₩1,296 | -1.02% | 5.6만 |
|---|
| 2025.12.01 | ₩1,270 | ₩1,377 | ₩1,270 | ₩1,296 | +2.11% | 4.2만 |
|---|
| 2025.11.28 | ₩1,323 | ₩1,350 | ₩1,283 | ₩1,310 | -1.01% | 3.3만 |
|---|
| 2025.11.26 | ₩1,310 | ₩1,336 | ₩1,270 | ₩1,283 | -2.04% | 5.8만 |
|---|
| 2025.11.25 | ₩1,350 | ₩1,350 | ₩1,283 | ₩1,283 | -4.95% | 5.9만 |
|---|
| 2025.11.24 | ₩1,323 | ₩1,363 | ₩1,323 | ₩1,336 | +1.01% | 4.5만 |
|---|
| 2025.11.21 | ₩1,256 | ₩1,377 | ₩1,230 | ₩1,377 | +9.57% | 6.1만 |
|---|
| 2025.11.20 | ₩1,256 | ₩1,350 | ₩1,256 | ₩1,296 | +3.19% | 4.7만 |
|---|
| 2025.11.19 | ₩1,310 | ₩1,323 | ₩1,283 | ₩1,310 | 0.00% | 4.8만 |
|---|
| 2025.11.18 | ₩1,296 | ₩1,323 | ₩1,270 | ₩1,283 | -1.03% | 1.3만 |
|---|
| 2025.11.17 | ₩1,256 | ₩1,296 | ₩1,230 | ₩1,283 | +2.13% | 3.9만 |
|---|
| 2025.11.14 | ₩1,270 | ₩1,350 | ₩1,270 | ₩1,283 | +1.05% | 4.1만 |
|---|
| 2025.11.13 | ₩1,323 | ₩1,363 | ₩1,283 | ₩1,283 | -3.03% | 5.4만 |
|---|
| 2025.11.12 | ₩1,363 | ₩1,377 | ₩1,323 | ₩1,323 | -2.94% | 5.8만 |
|---|
| 2025.11.11 | ₩1,323 | ₩1,363 | ₩1,310 | ₩1,310 | -1.01% | 4.9만 |
|---|
| 2025.11.10 | ₩1,270 | ₩1,336 | ₩1,270 | ₩1,310 | +3.16% | 8.4만 |
|---|
| 2025.11.07 | ₩1,310 | ₩1,336 | ₩1,270 | ₩1,296 | -1.02% | 1.3만 |
|---|
| 2025.11.06 | ₩1,323 | ₩1,377 | ₩1,283 | ₩1,350 | +2.02% | 5.8만 |
|---|
| 2025.11.05 | ₩1,296 | ₩1,363 | ₩1,296 | ₩1,350 | +4.12% | 3.1만 |
|---|
| 2025.11.04 | ₩1,323 | ₩1,350 | ₩1,296 | ₩1,350 | +2.02% | 5.7만 |
|---|
| 2025.11.03 | ₩1,363 | ₩1,377 | ₩1,336 | ₩1,350 | -0.98% | 3.5만 |
|---|
| 2025.10.31 | ₩1,336 | ₩1,417 | ₩1,336 | ₩1,390 | +4.00% | 12.5만 |
|---|
| 2025.10.30 | ₩1,336 | ₩1,390 | ₩1,310 | ₩1,377 | +3.00% | 27.7만 |
|---|
| 2025.10.29 | ₩1,256 | ₩1,336 | ₩1,243 | ₩1,243 | -1.06% | 8만 |
|---|
| 2025.10.28 | ₩1,283 | ₩1,323 | ₩1,256 | ₩1,256 | -2.08% | 5.8만 |
|---|
| 2025.10.27 | ₩1,230 | ₩1,336 | ₩1,230 | ₩1,336 | +8.70% | 11.4만 |
|---|
| 2025.10.24 | ₩1,310 | ₩1,363 | ₩1,243 | ₩1,270 | -3.06% | 17.3만 |
|---|
| 2025.10.23 | ₩1,256 | ₩1,323 | ₩1,243 | ₩1,323 | +5.32% | 6.2만 |
|---|
| 2025.10.22 | ₩1,176 | ₩1,323 | ₩1,176 | ₩1,256 | +6.82% | 4.4만 |
|---|
| 2025.10.21 | ₩1,136 | ₩1,270 | ₩1,136 | ₩1,270 | +11.76% | 7.1만 |
|---|
| 2025.10.20 | ₩1,136 | ₩1,230 | ₩1,109 | ₩1,230 | +8.24% | 5.7만 |
|---|
| 2025.10.17 | ₩1,123 | ₩1,176 | ₩1,109 | ₩1,123 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩1,176 | ₩1,189 | ₩1,136 | ₩1,149 | -2.27% | 10.3만 |
|---|
| 2025.10.15 | ₩1,109 | ₩1,203 | ₩1,109 | ₩1,189 | +7.23% | 9.3만 |
|---|
| 2025.10.14 | ₩1,109 | ₩1,149 | ₩1,109 | ₩1,149 | +3.61% | 8.3만 |
|---|
| 2025.10.13 | ₩1,123 | ₩1,163 | ₩1,109 | ₩1,163 | +3.57% | 14.8만 |
|---|
| 2025.10.10 | ₩1,123 | ₩1,203 | ₩1,109 | ₩1,123 | 0.00% | 14.7만 |
|---|