시장 데이터를 불러오는 중
전체 종목
Jiayin Group Inc. - American Depositary Shares 과거 주가
Jiayin Group Inc. - American Depositary Shares · JFIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jiayin Group Inc. - American Depositary Shares · JFIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,736 | ₩1,829 | ₩1,736 | ₩1,796 | +3.46% | 1.7만 |
| 2026.10.08 | ₩1,722 | ₩1,869 | ₩1,717 | ₩1,762 | +2.33% | 4.1만 |
| 2026.10.07 | ₩1,802 | ₩1,869 | ₩1,736 | ₩1,816 | +0.74% | 1.7만 |
| 2026.10.06 | ₩1,802 | ₩1,816 | ₩1,789 | ₩1,789 | -0.74% | 6.2천 |
| 2026.10.05 | ₩1,736 | ₩1,920 | ₩1,736 | ₩1,883 | +8.46% | 3.3만 |
| 2026.10.02 | ₩1,736 | ₩1,776 | ₩1,682 | ₩1,749 | +0.77% | 4.1만 |
| 2026.10.01 | ₩1,843 | ₩1,907 | ₩1,769 | ₩1,776 | -3.62% | 2.4만 |
| 2026.09.30 | ₩1,856 | ₩1,896 | ₩1,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,869 |
| +0.72% |
| 2만 |
| 2026.09.29 | ₩1,909 | ₩1,909 | ₩1,843 | ₩1,856 | -2.80% | 1.8만 |
|---|
| 2026.09.28 | ₩2,016 | ₩2,016 | ₩1,896 | ₩1,923 | -4.64% | 2.7만 |
|---|
| 2026.09.25 | ₩2,016 | ₩2,029 | ₩1,989 | ₩2,016 | 0.00% | 1.7만 |
|---|
| 2026.09.24 | ₩2,068 | ₩2,068 | ₩2,003 | ₩2,029 | -1.87% | 2.4만 |
|---|
| 2026.09.23 | ₩2,136 | ₩2,136 | ₩2,023 | ₩2,069 | -3.13% | 3.4만 |
|---|
| 2026.09.22 | ₩2,069 | ₩2,110 | ₩2,069 | ₩2,096 | +1.29% | 4.4만 |
|---|
| 2026.09.21 | ₩2,016 | ₩2,123 | ₩1,952 | ₩2,069 | +2.65% | 15.9만 |
|---|
| 2026.09.18 | ₩2,029 | ₩2,163 | ₩1,949 | ₩1,949 | -3.95% | 6.9만 |
|---|
| 2026.09.17 | ₩1,949 | ₩2,110 | ₩1,949 | ₩1,989 | +2.05% | 2.1만 |
|---|
| 2026.09.16 | ₩1,896 | ₩2,003 | ₩1,889 | ₩1,992 | +5.07% | 2.9만 |
|---|
| 2026.09.15 | ₩1,936 | ₩1,976 | ₩1,896 | ₩1,936 | 0.00% | 3.3만 |
|---|
| 2026.09.14 | ₩1,909 | ₩1,976 | ₩1,909 | ₩1,963 | +2.80% | 1.3만 |
|---|
| 2026.09.11 | ₩1,923 | ₩1,973 | ₩1,896 | ₩1,923 | 0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩2,003 | ₩2,029 | ₩1,896 | ₩1,923 | -4.00% | 5.8만 |
|---|
| 2026.09.09 | ₩2,069 | ₩2,110 | ₩2,003 | ₩2,003 | -3.23% | 8.6만 |
|---|
| 2026.09.08 | ₩2,270 | ₩2,296 | ₩2,029 | ₩2,069 | -8.82% | 15.5만 |
|---|
| 2026.09.04 | ₩2,310 | ₩2,483 | ₩2,270 | ₩2,270 | -1.73% | 15.7만 |
|---|
| 2026.09.03 | ₩2,390 | ₩2,443 | ₩2,346 | ₩2,410 | +0.84% | 5.2만 |
|---|
| 2026.09.02 | ₩2,483 | ₩2,523 | ₩2,270 | ₩2,417 | -2.69% | 9.4만 |
|---|
| 2026.09.01 | ₩2,604 | ₩2,657 | ₩2,489 | ₩2,537 | -2.56% | 8.7만 |
|---|
| 2026.08.31 | ₩2,804 | ₩2,828 | ₩2,510 | ₩2,684 | -4.29% | 9.2만 |
|---|
| 2026.08.28 | ₩2,844 | ₩2,871 | ₩2,604 | ₩2,804 | -1.41% | 20.2만 |
|---|
| 2026.08.27 | ₩3,071 | ₩3,118 | ₩2,857 | ₩2,897 | -5.65% | 10.7만 |
|---|
| 2026.08.26 | ₩3,098 | ₩3,151 | ₩3,004 | ₩3,058 | -1.29% | 2.6만 |
|---|
| 2026.08.25 | ₩3,371 | ₩3,371 | ₩3,058 | ₩3,111 | -7.72% | 1.6만 |
|---|
| 2026.08.24 | ₩3,271 | ₩3,284 | ₩3,098 | ₩3,098 | -5.31% | 2.4만 |
|---|
| 2026.08.21 | ₩3,218 | ₩3,338 | ₩3,099 | ₩3,244 | +0.83% | 1.6만 |
|---|
| 2026.08.20 | ₩3,151 | ₩3,238 | ₩3,071 | ₩3,151 | 0.00% | 3.7만 |
|---|
| 2026.08.19 | ₩3,164 | ₩3,405 | ₩3,071 | ₩3,204 | +1.27% | 5.4만 |
|---|
| 2026.08.18 | ₩3,044 | ₩3,338 | ₩3,044 | ₩3,111 | +2.19% | 3.6만 |
|---|
| 2026.08.17 | ₩3,031 | ₩3,111 | ₩2,964 | ₩2,964 | -2.20% | 2.5만 |
|---|
| 2026.08.14 | ₩3,058 | ₩3,071 | ₩3,004 | ₩3,044 | -0.44% | 9.9천 |
|---|
| 2026.08.13 | ₩3,058 | ₩3,124 | ₩3,017 | ₩3,071 | +0.44% | 2.6만 |
|---|
| 2026.08.12 | ₩3,178 | ₩3,284 | ₩3,004 | ₩3,084 | -2.94% | 3만 |
|---|
| 2026.08.11 | ₩3,284 | ₩3,382 | ₩3,114 | ₩3,178 | -3.25% | 3만 |
|---|
| 2026.08.10 | ₩3,471 | ₩3,552 | ₩3,191 | ₩3,338 | -3.85% | 8.6만 |
|---|
| 2026.08.07 | ₩3,471 | ₩3,525 | ₩3,471 | ₩3,485 | +0.38% | 1.9만 |
|---|
| 2026.08.06 | ₩3,685 | ₩3,685 | ₩3,231 | ₩3,411 | -7.43% | 1.7만 |
|---|
| 2026.08.05 | ₩3,204 | ₩3,712 | ₩3,111 | ₩3,698 | +15.42% | 9.8만 |
|---|
| 2026.08.04 | ₩2,937 | ₩3,191 | ₩2,937 | ₩3,151 | +7.27% | 3.9만 |
|---|
| 2026.08.03 | ₩2,924 | ₩3,044 | ₩2,884 | ₩2,897 | -0.91% | 13.6만 |
|---|
| 2026.07.31 | ₩2,937 | ₩2,951 | ₩2,884 | ₩2,884 | -1.82% | 1.9만 |
|---|
| 2026.07.30 | ₩2,937 | ₩2,991 | ₩2,871 | ₩2,951 | +0.45% | 3만 |
|---|
| 2026.07.29 | ₩2,924 | ₩3,031 | ₩2,884 | ₩2,924 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩2,844 | ₩2,951 | ₩2,844 | ₩2,924 | +2.82% | 1.4만 |
|---|
| 2026.07.27 | ₩2,884 | ₩3,016 | ₩2,824 | ₩2,871 | -0.46% | 5만 |
|---|
| 2026.07.24 | ₩2,911 | ₩2,956 | ₩2,871 | ₩2,884 | -0.92% | 2.8만 |
|---|
| 2026.07.23 | ₩3,044 | ₩3,138 | ₩2,920 | ₩2,964 | -2.63% | 6.1만 |
|---|
| 2026.07.22 | ₩3,231 | ₩3,258 | ₩3,017 | ₩3,058 | -5.37% | 7만 |
|---|
| 2026.07.21 | ₩3,378 | ₩3,451 | ₩3,244 | ₩3,284 | -2.77% | 2.4만 |
|---|
| 2026.07.20 | ₩3,338 | ₩3,482 | ₩3,251 | ₩3,311 | -0.80% | 13.2만 |
|---|
| 2026.07.17 | ₩3,351 | ₩3,425 | ₩3,231 | ₩3,325 | -0.80% | 5만 |
|---|
| 2026.07.16 | ₩3,431 | ₩3,498 | ₩3,365 | ₩3,405 | -0.78% | 6.2만 |
|---|
| 2026.07.15 | ₩3,645 | ₩3,805 | ₩3,338 | ₩3,485 | -4.40% | 13.6만 |
|---|
| 2026.07.14 | ₩3,912 | ₩3,939 | ₩3,645 | ₩3,685 | -5.80% | 5.3만 |
|---|
| 2026.07.13 | ₩3,859 | ₩3,939 | ₩3,785 | ₩3,912 | +1.38% | 4.6만 |
|---|
| 2026.07.10 | ₩3,872 | ₩4,032 | ₩3,698 | ₩3,939 | +1.72% | 10.2만 |
|---|
| 2026.07.09 | ₩4,005 | ₩4,192 | ₩3,779 | ₩3,899 | -2.67% | 19.9만 |
|---|
| 2026.07.08 | ₩3,925 | ₩4,072 | ₩3,872 | ₩3,965 | +1.02% | 3.9만 |
|---|
| 2026.07.07 | ₩3,965 | ₩4,032 | ₩3,777 | ₩3,979 | +0.34% | 9.7만 |
|---|
| 2026.07.06 | ₩3,885 | ₩4,192 | ₩3,885 | ₩3,952 | +1.72% | 3.5만 |
|---|
| 2026.07.02 | ₩4,059 | ₩4,059 | ₩3,765 | ₩3,819 | -5.92% | 5.1만 |
|---|
| 2026.07.01 | ₩3,872 | ₩4,166 | ₩3,872 | ₩4,032 | +4.14% | 4.5만 |
|---|
| 2026.06.30 | ₩4,019 | ₩4,072 | ₩3,819 | ₩3,819 | -4.98% | 7.3만 |
|---|
| 2026.06.29 | ₩4,072 | ₩4,339 | ₩3,872 | ₩4,072 | 0.00% | 6.6만 |
|---|
| 2026.06.26 | ₩3,992 | ₩4,179 | ₩3,905 | ₩4,019 | +0.67% | 5.7만 |
|---|
| 2026.06.25 | ₩4,005 | ₩4,179 | ₩3,979 | ₩4,019 | +0.33% | 6.1만 |
|---|
| 2026.06.24 | ₩3,685 | ₩4,172 | ₩3,673 | ₩4,019 | +9.06% | 20.1만 |
|---|
| 2026.06.23 | ₩4,259 | ₩4,767 | ₩3,608 | ₩3,805 | -10.66% | 83.7만 |
|---|
| 2026.06.22 | ₩5,341 | ₩5,728 | ₩5,247 | ₩5,314 | -0.50% | 12.9만 |
|---|
| 2026.06.18 | ₩5,234 | ₩5,594 | ₩5,167 | ₩5,354 | +2.30% | 8.5만 |
|---|
| 2026.06.17 | ₩5,474 | ₩5,668 | ₩5,220 | ₩5,234 | -4.39% | 2.6만 |
|---|
| 2026.06.16 | ₩5,581 | ₩5,581 | ₩5,394 | ₩5,434 | -2.63% | 3만 |
|---|
| 2026.06.15 | ₩5,488 | ₩5,709 | ₩5,434 | ₩5,594 | +1.95% | 5.1만 |
|---|
| 2026.06.12 | ₩5,207 | ₩5,447 | ₩5,207 | ₩5,407 | +3.85% | 3.4만 |
|---|
| 2026.06.11 | ₩5,194 | ₩5,341 | ₩5,194 | ₩5,261 | +1.29% | 3.3만 |
|---|
| 2026.06.10 | ₩5,207 | ₩5,434 | ₩5,207 | ₩5,327 | +2.31% | 3만 |
|---|
| 2026.06.09 | ₩5,194 | ₩5,386 | ₩5,134 | ₩5,194 | 0.00% | 3.9만 |
|---|
| 2026.06.08 | ₩5,220 | ₩5,261 | ₩5,060 | ₩5,140 | -1.53% | 5.6만 |
|---|
| 2026.06.05 | ₩5,367 | ₩5,461 | ₩5,074 | ₩5,127 | -4.48% | 13.9만 |
|---|
| 2026.06.04 | ₩5,367 | ₩5,608 | ₩5,367 | ₩5,381 | +0.25% | 2.9만 |
|---|
| 2026.06.03 | ₩5,621 | ₩5,648 | ₩5,301 | ₩5,381 | -4.28% | 8.3만 |
|---|
| 2026.06.02 | ₩5,941 | ₩6,035 | ₩5,514 | ₩5,568 | -6.29% | 18.2만 |
|---|
| 2026.06.01 | ₩5,888 | ₩6,022 | ₩5,688 | ₩5,808 | -1.36% | 7.1만 |
|---|
| 2026.05.29 | ₩5,701 | ₩5,901 | ₩5,541 | ₩5,781 | +1.41% | 11.3만 |
|---|
| 2026.05.28 | ₩5,901 | ₩6,035 | ₩5,621 | ₩5,661 | -4.07% | 7.7만 |
|---|
| 2026.05.27 | ₩5,661 | ₩6,035 | ₩5,648 | ₩5,955 | +5.19% | 23.1만 |
|---|
| 2026.05.26 | ₩5,634 | ₩5,674 | ₩5,341 | ₩5,594 | -0.71% | 8.2만 |
|---|
| 2026.05.22 | ₩5,701 | ₩5,812 | ₩5,207 | ₩5,314 | -6.79% | 21.4만 |
|---|
| 2026.05.21 | ₩5,781 | ₩5,855 | ₩5,674 | ₩5,821 | +0.69% | 6.3만 |
|---|
| 2026.05.20 | ₩5,848 | ₩5,928 | ₩5,674 | ₩5,875 | +0.46% | 3.3만 |
|---|
| 2026.05.19 | ₩5,835 | ₩5,865 | ₩5,755 | ₩5,755 | -1.37% | 1.1만 |
|---|
| 2026.05.18 | ₩5,888 | ₩5,982 | ₩5,775 | ₩5,835 | -0.91% | 2.3만 |
|---|
| 2026.05.15 | ₩6,075 | ₩6,075 | ₩5,835 | ₩5,915 | -2.64% | 3.1만 |
|---|
| 2026.05.14 | ₩6,002 | ₩6,142 | ₩5,811 | ₩6,022 | +0.33% | 4.9만 |
|---|
| 2026.05.13 | ₩6,502 | ₩6,646 | ₩5,982 | ₩6,008 | -7.60% | 22.4만 |
|---|
| 2026.05.12 | ₩6,662 | ₩6,689 | ₩6,476 | ₩6,516 | -2.20% | 6만 |
|---|
| 2026.05.11 | ₩6,636 | ₩6,689 | ₩6,609 | ₩6,636 | 0.00% | 6.8만 |
|---|
| 2026.05.08 | ₩6,649 | ₩6,649 | ₩6,556 | ₩6,609 | -0.60% | 5.4만 |
|---|
| 2026.05.07 | ₩6,649 | ₩6,676 | ₩6,476 | ₩6,596 | -0.80% | 9만 |
|---|
| 2026.05.06 | ₩6,582 | ₩6,633 | ₩6,422 | ₩6,582 | 0.00% | 3.5만 |
|---|
| 2026.05.05 | ₩6,542 | ₩6,569 | ₩6,476 | ₩6,542 | 0.00% | 3만 |
|---|
| 2026.05.04 | ₩6,422 | ₩6,609 | ₩6,362 | ₩6,569 | +2.29% | 5.3만 |
|---|
| 2026.05.01 | ₩6,275 | ₩6,395 | ₩6,273 | ₩6,382 | +1.70% | 1.9만 |
|---|
| 2026.04.30 | ₩6,249 | ₩6,302 | ₩6,111 | ₩6,302 | +0.85% | 1.7만 |
|---|
| 2026.04.29 | ₩6,275 | ₩6,342 | ₩6,035 | ₩6,115 | -2.55% | 3.5만 |
|---|
| 2026.04.28 | ₩6,142 | ₩6,335 | ₩6,135 | ₩6,289 | +2.39% | 2.7만 |
|---|
| 2026.04.27 | ₩6,235 | ₩6,262 | ₩6,039 | ₩6,168 | -1.07% | 2.2만 |
|---|
| 2026.04.24 | ₩6,208 | ₩6,262 | ₩6,128 | ₩6,222 | +0.22% | 3.6만 |
|---|
| 2026.04.23 | ₩6,289 | ₩6,302 | ₩6,068 | ₩6,182 | -1.70% | 4만 |
|---|
| 2026.04.22 | ₩6,182 | ₩6,395 | ₩6,127 | ₩6,395 | +3.46% | 3.3만 |
|---|
| 2026.04.21 | ₩6,249 | ₩6,302 | ₩6,035 | ₩6,102 | -2.35% | 2.9만 |
|---|
| 2026.04.20 | ₩6,235 | ₩6,289 | ₩6,048 | ₩6,182 | -0.86% | 3.5만 |
|---|
| 2026.04.17 | ₩6,329 | ₩6,502 | ₩6,088 | ₩6,235 | -1.48% | 5만 |
|---|
| 2026.04.16 | ₩6,035 | ₩6,676 | ₩5,875 | ₩6,275 | +3.98% | 17.2만 |
|---|
| 2026.04.15 | ₩5,968 | ₩6,060 | ₩5,763 | ₩6,035 | +1.12% | 3만 |
|---|
| 2026.04.14 | ₩5,688 | ₩5,941 | ₩5,688 | ₩5,901 | +3.76% | 3.7만 |
|---|
| 2026.04.13 | ₩5,568 | ₩5,694 | ₩5,488 | ₩5,688 | +2.16% | 4.3만 |
|---|
| 2026.04.10 | ₩5,674 | ₩5,752 | ₩5,474 | ₩5,594 | -1.41% | 6.5만 |
|---|
| 2026.04.09 | ₩5,808 | ₩5,808 | ₩5,528 | ₩5,568 | -4.14% | 3.4만 |
|---|
| 2026.04.08 | ₩5,821 | ₩6,075 | ₩5,674 | ₩5,848 | +0.46% | 4.2만 |
|---|
| 2026.04.07 | ₩5,808 | ₩5,995 | ₩5,621 | ₩5,714 | -1.61% | 8.2만 |
|---|
| 2026.04.06 | ₩5,568 | ₩5,915 | ₩5,554 | ₩5,835 | +4.80% | 4.4만 |
|---|
| 2026.04.02 | ₩5,287 | ₩5,614 | ₩5,075 | ₩5,594 | +5.81% | 9.7만 |
|---|
| 2026.04.01 | ₩5,461 | ₩5,637 | ₩5,247 | ₩5,287 | -3.18% | 12.6만 |
|---|
| 2026.03.31 | ₩5,795 | ₩5,821 | ₩4,940 | ₩5,594 | -3.46% | 54.3만 |
|---|
| 2026.03.30 | ₩6,476 | ₩6,676 | ₩6,315 | ₩6,382 | -1.44% | 6.7만 |
|---|
| 2026.03.27 | ₩6,609 | ₩6,676 | ₩6,409 | ₩6,489 | -1.82% | 6.6만 |
|---|
| 2026.03.26 | ₩7,183 | ₩7,183 | ₩6,435 | ₩6,449 | -10.22% | 10.4만 |
|---|
| 2026.03.25 | ₩6,983 | ₩7,330 | ₩6,636 | ₩7,223 | +3.44% | 14.1만 |
|---|
| 2026.03.24 | ₩6,943 | ₩7,076 | ₩6,903 | ₩6,983 | +0.58% | 2.4만 |
|---|
| 2026.03.23 | ₩7,183 | ₩7,183 | ₩6,832 | ₩7,010 | -2.42% | 7만 |
|---|
| 2026.03.20 | ₩7,477 | ₩7,570 | ₩7,143 | ₩7,197 | -3.75% | 6.1만 |
|---|
| 2026.03.19 | ₩7,797 | ₩7,857 | ₩7,343 | ₩7,530 | -3.42% | 9.2만 |
|---|
| 2026.03.18 | ₩8,144 | ₩8,156 | ₩7,797 | ₩7,817 | -4.02% | 3.3만 |
|---|
| 2026.03.17 | ₩8,038 | ₩8,291 | ₩8,024 | ₩8,144 | +1.33% | 4.4만 |
|---|
| 2026.03.16 | ₩8,011 | ₩8,218 | ₩7,904 | ₩8,038 | +0.33% | 6.1만 |
|---|
| 2026.03.13 | ₩8,051 | ₩8,171 | ₩7,817 | ₩7,851 | -2.49% | 4.2만 |
|---|
| 2026.03.12 | ₩8,345 | ₩8,425 | ₩7,978 | ₩8,078 | -3.20% | 4.9만 |
|---|
| 2026.03.11 | ₩8,291 | ₩8,465 | ₩8,104 | ₩8,385 | +1.13% | 5.9만 |
|---|
| 2026.03.10 | ₩8,291 | ₩8,458 | ₩8,198 | ₩8,285 | -0.08% | 3.2만 |
|---|
| 2026.03.09 | ₩8,331 | ₩8,371 | ₩8,078 | ₩8,238 | -1.12% | 3.7만 |
|---|
| 2026.03.06 | ₩8,225 | ₩8,665 | ₩8,225 | ₩8,385 | +1.95% | 3.2만 |
|---|
| 2026.03.05 | ₩8,251 | ₩8,358 | ₩8,011 | ₩8,331 | +0.97% | 5.1만 |
|---|
| 2026.03.04 | ₩8,211 | ₩8,452 | ₩8,118 | ₩8,358 | +1.79% | 2.1만 |
|---|
| 2026.03.03 | ₩8,545 | ₩8,572 | ₩8,051 | ₩8,118 | -5.00% | 5.4만 |
|---|
| 2026.03.02 | ₩8,532 | ₩8,852 | ₩8,478 | ₩8,612 | +0.94% | 7.7만 |
|---|
| 2026.02.27 | ₩8,719 | ₩8,788 | ₩8,545 | ₩8,652 | -0.77% | 3.7만 |
|---|
| 2026.02.26 | ₩8,865 | ₩8,892 | ₩8,699 | ₩8,839 | -0.30% | 3.2만 |
|---|
| 2026.02.25 | ₩8,839 | ₩8,946 | ₩8,692 | ₩8,919 | +0.91% | 5.7만 |
|---|
| 2026.02.24 | ₩8,545 | ₩8,879 | ₩8,545 | ₩8,785 | +2.81% | 2.5만 |
|---|
| 2026.02.23 | ₩8,879 | ₩8,879 | ₩8,331 | ₩8,545 | -3.76% | 5.5만 |
|---|
| 2026.02.20 | ₩8,438 | ₩8,812 | ₩8,298 | ₩8,745 | +3.64% | 5.2만 |
|---|
| 2026.02.19 | ₩8,545 | ₩8,785 | ₩8,291 | ₩8,532 | -0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩8,211 | ₩8,532 | ₩8,011 | ₩8,532 | +3.90% | 3.9만 |
|---|
| 2026.02.17 | ₩8,278 | ₩8,318 | ₩7,877 | ₩8,211 | -0.81% | 7.3만 |
|---|
| 2026.02.13 | ₩8,291 | ₩8,719 | ₩8,171 | ₩8,318 | +0.32% | 5.9만 |
|---|
| 2026.02.12 | ₩8,452 | ₩8,675 | ₩8,052 | ₩8,358 | -1.11% | 5.5만 |
|---|
| 2026.02.11 | ₩8,518 | ₩8,558 | ₩8,104 | ₩8,452 | -0.78% | 5.3만 |
|---|
| 2026.02.10 | ₩8,759 | ₩8,852 | ₩8,465 | ₩8,518 | -2.74% | 2.8만 |
|---|
| 2026.02.09 | ₩8,425 | ₩8,759 | ₩8,305 | ₩8,745 | +3.80% | 3.1만 |
|---|
| 2026.02.06 | ₩8,064 | ₩8,692 | ₩8,064 | ₩8,452 | +4.80% | 3.6만 |
|---|
| 2026.02.05 | ₩8,612 | ₩8,679 | ₩7,757 | ₩8,064 | -6.36% | 29.2만 |
|---|
| 2026.02.04 | ₩8,692 | ₩8,865 | ₩8,211 | ₩8,598 | -1.08% | 10.3만 |
|---|
| 2026.02.03 | ₩8,879 | ₩9,039 | ₩8,478 | ₩8,692 | -2.11% | 15.2만 |
|---|
| 2026.02.02 | ₩8,745 | ₩9,079 | ₩8,612 | ₩8,852 | +1.22% | 8.4만 |
|---|
| 2026.01.30 | ₩9,092 | ₩9,213 | ₩8,612 | ₩8,812 | -3.08% | 7.6만 |
|---|
| 2026.01.29 | ₩9,346 | ₩9,413 | ₩8,812 | ₩9,186 | -1.71% | 10.5만 |
|---|
| 2026.01.28 | ₩9,520 | ₩9,613 | ₩9,253 | ₩9,306 | -2.24% | 6.5만 |
|---|
| 2026.01.27 | ₩9,306 | ₩9,586 | ₩9,246 | ₩9,533 | +2.44% | 7.7만 |
|---|
| 2026.01.26 | ₩9,413 | ₩9,493 | ₩9,186 | ₩9,253 | -1.70% | 10.8만 |
|---|
| 2026.01.23 | ₩9,413 | ₩9,520 | ₩9,166 | ₩9,400 | -0.14% | 4.4만 |
|---|
| 2026.01.22 | ₩9,239 | ₩9,520 | ₩9,199 | ₩9,440 | +2.17% | 9.3만 |
|---|
| 2026.01.21 | ₩8,932 | ₩9,173 | ₩8,825 | ₩9,173 | +2.69% | 3.1만 |
|---|
| 2026.01.20 | ₩8,919 | ₩9,079 | ₩8,705 | ₩8,972 | +0.60% | 9.1만 |
|---|
| 2026.01.16 | ₩9,346 | ₩9,394 | ₩9,012 | ₩9,066 | -3.00% | 4.6만 |
|---|
| 2026.01.15 | ₩9,012 | ₩9,480 | ₩8,879 | ₩9,359 | +3.85% | 7.2만 |
|---|
| 2026.01.14 | ₩9,213 | ₩9,420 | ₩8,879 | ₩8,999 | -2.32% | 6만 |
|---|
| 2026.01.13 | ₩9,546 | ₩9,653 | ₩9,186 | ₩9,346 | -2.10% | 8.1만 |
|---|
| 2026.01.12 | ₩9,239 | ₩9,667 | ₩9,159 | ₩9,400 | +1.73% | 7.4만 |
|---|
| 2026.01.09 | ₩9,026 | ₩9,269 | ₩8,946 | ₩9,239 | +2.37% | 8.3만 |
|---|
| 2026.01.08 | ₩8,892 | ₩9,132 | ₩8,692 | ₩9,039 | +1.65% | 5.7만 |
|---|
| 2026.01.07 | ₩8,705 | ₩9,039 | ₩8,612 | ₩8,906 | +2.30% | 8만 |
|---|
| 2026.01.06 | ₩8,892 | ₩8,932 | ₩8,441 | ₩8,719 | -1.95% | 6.2만 |
|---|
| 2026.01.05 | ₩8,171 | ₩8,962 | ₩8,171 | ₩8,785 | +7.52% | 12.3만 |
|---|
| 2026.01.02 | ₩7,944 | ₩8,265 | ₩7,824 | ₩8,038 | +1.18% | 8.2만 |
|---|
| 2025.12.31 | ₩7,744 | ₩7,851 | ₩7,650 | ₩7,744 | 0.00% | 12.7만 |
|---|
| 2025.12.30 | ₩7,891 | ₩8,178 | ₩7,825 | ₩7,958 | +0.85% | 14.8만 |
|---|
| 2025.12.29 | ₩8,185 | ₩8,185 | ₩7,744 | ₩7,784 | -4.89% | 24.9만 |
|---|
| 2025.12.26 | ₩8,398 | ₩8,472 | ₩8,144 | ₩8,278 | -1.43% | 6.8만 |
|---|
| 2025.12.24 | ₩8,532 | ₩8,532 | ₩8,225 | ₩8,452 | -0.94% | 19.2만 |
|---|
| 2025.12.23 | ₩8,812 | ₩8,899 | ₩8,612 | ₩8,812 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩8,919 | ₩8,972 | ₩8,785 | ₩8,906 | -0.15% | 7.6만 |
|---|
| 2025.12.19 | ₩9,052 | ₩9,132 | ₩8,716 | ₩8,839 | -2.36% | 7.7만 |
|---|
| 2025.12.18 | ₩8,679 | ₩9,012 | ₩8,545 | ₩8,972 | +3.38% | 7.7만 |
|---|
| 2025.12.17 | ₩8,799 | ₩8,799 | ₩8,545 | ₩8,598 | -2.28% | 7.6만 |
|---|
| 2025.12.16 | ₩8,865 | ₩8,906 | ₩8,640 | ₩8,759 | -1.20% | 4.9만 |
|---|
| 2025.12.15 | ₩9,266 | ₩9,266 | ₩8,719 | ₩8,772 | -5.33% | 10만 |
|---|
| 2025.12.12 | ₩9,012 | ₩9,453 | ₩9,012 | ₩9,306 | +3.26% | 12.3만 |
|---|
| 2025.12.11 | ₩8,999 | ₩9,092 | ₩8,812 | ₩8,986 | -0.15% | 6.8만 |
|---|
| 2025.12.10 | ₩9,146 | ₩9,226 | ₩8,959 | ₩8,999 | -1.61% | 10.5만 |
|---|
| 2025.12.09 | ₩9,132 | ₩9,440 | ₩8,972 | ₩9,239 | +1.17% | 14.9만 |
|---|
| 2025.12.08 | ₩9,613 | ₩9,613 | ₩9,239 | ₩9,333 | -2.92% | 9.7만 |
|---|
| 2025.12.05 | ₩9,506 | ₩9,773 | ₩9,506 | ₩9,613 | +1.12% | 8.6만 |
|---|
| 2025.12.04 | ₩9,333 | ₩9,586 | ₩9,319 | ₩9,573 | +2.58% | 8.1만 |
|---|
| 2025.12.03 | ₩9,039 | ₩9,285 | ₩8,946 | ₩9,266 | +2.51% | 9.7만 |
|---|
| 2025.12.02 | ₩8,986 | ₩9,293 | ₩8,705 | ₩9,026 | +0.45% | 22.9만 |
|---|
| 2025.12.01 | ₩8,692 | ₩9,119 | ₩8,438 | ₩8,986 | +3.38% | 40.2만 |
|---|
| 2025.11.28 | ₩9,506 | ₩9,867 | ₩9,199 | ₩9,520 | +0.14% | 9.5만 |
|---|
| 2025.11.26 | ₩9,693 | ₩9,960 | ₩9,493 | ₩9,613 | -0.83% | 15.6만 |
|---|
| 2025.11.25 | ₩9,667 | ₩10,067 | ₩9,293 | ₩9,894 | +2.35% | 350.2만 |
|---|
| 2025.11.24 | ₩10,014 | ₩10,695 | ₩9,627 | ₩9,640 | -3.73% | 14.2만 |
|---|
| 2025.11.21 | ₩10,027 | ₩10,334 | ₩9,186 | ₩9,934 | -0.93% | 12.2만 |
|---|
| 2025.11.20 | ₩10,975 | ₩11,456 | ₩9,813 | ₩10,241 | -6.69% | 13.3만 |
|---|
| 2025.11.19 | ₩11,362 | ₩11,432 | ₩10,468 | ₩10,761 | -5.29% | 9.1만 |
|---|
| 2025.11.18 | ₩11,789 | ₩11,789 | ₩11,482 | ₩11,576 | -1.81% | 2.8만 |
|---|
| 2025.11.17 | ₩11,990 | ₩12,030 | ₩11,562 | ₩11,656 | -2.78% | 3.7만 |
|---|
| 2025.11.14 | ₩11,896 | ₩12,030 | ₩11,536 | ₩11,643 | -2.13% | 5.3만 |
|---|
| 2025.11.13 | ₩12,257 | ₩12,510 | ₩11,803 | ₩11,856 | -3.27% | 4.5만 |
|---|
| 2025.11.12 | ₩12,364 | ₩12,546 | ₩12,043 | ₩12,230 | -1.08% | 2.4만 |
|---|
| 2025.11.11 | ₩12,324 | ₩12,704 | ₩12,253 | ₩12,470 | +1.19% | 6.6만 |
|---|
| 2025.11.10 | ₩12,283 | ₩13,031 | ₩12,283 | ₩12,497 | +1.74% | 5.6만 |
|---|
| 2025.11.07 | ₩11,749 | ₩12,061 | ₩11,549 | ₩12,043 | +2.50% | 4만 |
|---|
| 2025.11.06 | ₩11,816 | ₩12,016 | ₩11,669 | ₩11,776 | -0.34% | 2.5만 |
|---|
| 2025.11.05 | ₩11,990 | ₩12,130 | ₩11,783 | ₩11,963 | -0.22% | 3.5만 |
|---|
| 2025.11.04 | ₩12,230 | ₩12,364 | ₩11,763 | ₩11,816 | -3.38% | 6만 |
|---|
| 2025.11.03 | ₩12,737 | ₩12,884 | ₩12,125 | ₩12,524 | -1.68% | 8.4만 |
|---|
| 2025.10.31 | ₩11,883 | ₩12,764 | ₩11,883 | ₩12,617 | +6.18% | 15.6만 |
|---|
| 2025.10.30 | ₩11,616 | ₩11,749 | ₩11,162 | ₩11,509 | -0.92% | 5.7만 |
|---|
| 2025.10.29 | ₩12,150 | ₩12,520 | ₩11,362 | ₩11,469 | -5.60% | 16.3만 |
|---|
| 2025.10.28 | ₩13,392 | ₩13,434 | ₩11,776 | ₩11,963 | -10.67% | 34.4만 |
|---|
| 2025.10.27 | ₩13,632 | ₩13,872 | ₩13,352 | ₩13,352 | -2.06% | 4.8만 |
|---|
| 2025.10.24 | ₩13,352 | ₩13,712 | ₩13,352 | ₩13,445 | +0.70% | 5.4만 |
|---|
| 2025.10.23 | ₩13,205 | ₩13,445 | ₩13,138 | ₩13,218 | +0.10% | 2.7만 |
|---|
| 2025.10.22 | ₩13,352 | ₩13,472 | ₩12,838 | ₩13,205 | -1.10% | 2.6만 |
|---|
| 2025.10.21 | ₩12,964 | ₩13,659 | ₩12,871 | ₩13,312 | +2.68% | 4.5만 |
|---|
| 2025.10.20 | ₩12,644 | ₩13,271 | ₩12,577 | ₩13,058 | +3.27% | 15.1만 |
|---|
| 2025.10.17 | ₩13,098 | ₩13,098 | ₩12,640 | ₩12,884 | -1.63% | 3.3만 |
|---|
| 2025.10.16 | ₩13,619 | ₩13,752 | ₩12,777 | ₩12,964 | -4.80% | 9.3만 |
|---|
| 2025.10.15 | ₩13,685 | ₩14,219 | ₩13,398 | ₩13,432 | -1.85% | 5.4만 |
|---|
| 2025.10.14 | ₩13,659 | ₩13,950 | ₩13,352 | ₩13,645 | -0.10% | 4.1만 |
|---|
| 2025.10.13 | ₩14,019 | ₩14,273 | ₩13,512 | ₩13,712 | -2.19% | 13.4만 |
|---|
| 2025.10.10 | ₩14,620 | ₩14,727 | ₩13,619 | ₩13,685 | -6.39% | 6.9만 |
|---|