시장 데이터를 불러오는 중
전체 종목
Aurora Mobile Limited - American Depositary Shares 과거 주가
Aurora Mobile Limited - American Depositary Shares · JG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aurora Mobile Limited - American Depositary Shares · JG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,480 | ₩9,493 | ₩9,480 | ₩9,493 | +0.14% | 2.1천 |
| 2026.10.08 | ₩9,266 | ₩9,614 | ₩8,905 | ₩9,480 | +2.31% | 2.7천 |
| 2026.10.07 | ₩8,958 | ₩9,480 | ₩8,958 | ₩9,480 | +5.82% | 5.6천 |
| 2026.10.06 | ₩9,079 | ₩9,360 | ₩8,999 | ₩9,360 | +3.09% | 4.5천 |
| 2026.10.05 | ₩8,785 | ₩9,079 | ₩8,785 | ₩9,079 | +3.35% | 2.5천 |
| 2026.10.02 | ₩8,771 | ₩8,771 | ₩8,584 | ₩8,664 | -1.22% | 3.3천 |
| 2026.10.01 | ₩8,758 | ₩8,758 | ₩8,611 | ₩8,611 | -1.68% | 2.5천 |
| 2026.09.30 | ₩8,544 | ₩8,945 | ₩8,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,945 |
| +4.69% |
| 1.8천 |
| 2026.09.29 | ₩8,129 | ₩8,611 | ₩8,129 | ₩8,611 | +5.92% | 7.5천 |
|---|
| 2026.09.28 | ₩8,945 | ₩9,092 | ₩8,424 | ₩9,092 | +1.64% | 2.2천 |
|---|
| 2026.09.25 | ₩9,346 | ₩9,346 | ₩8,945 | ₩9,079 | -2.86% | 1.7천 |
|---|
| 2026.09.24 | ₩8,704 | ₩9,199 | ₩8,317 | ₩9,199 | +5.68% | 1.3만 |
|---|
| 2026.09.23 | ₩8,170 | ₩8,718 | ₩8,170 | ₩8,490 | +3.93% | 4.6천 |
|---|
| 2026.09.22 | ₩8,624 | ₩8,638 | ₩8,624 | ₩8,638 | +0.16% | 2.8천 |
|---|
| 2026.09.21 | ₩8,290 | ₩8,691 | ₩8,103 | ₩8,129 | -1.94% | 3.9천 |
|---|
| 2026.09.18 | ₩8,424 | ₩8,517 | ₩8,424 | ₩8,517 | +1.11% | 3.2천 |
|---|
| 2026.09.17 | ₩8,624 | ₩8,624 | ₩8,504 | ₩8,504 | -1.40% | 1.9천 |
|---|
| 2026.09.16 | ₩8,357 | ₩8,424 | ₩8,022 | ₩8,022 | -4.00% | 3.1천 |
|---|
| 2026.09.15 | ₩8,651 | ₩8,691 | ₩8,022 | ₩8,691 | +0.46% | 2.7천 |
|---|
| 2026.09.14 | ₩8,236 | ₩8,651 | ₩8,223 | ₩8,651 | +5.03% | 2.4천 |
|---|
| 2026.09.11 | ₩8,076 | ₩8,691 | ₩8,076 | ₩8,691 | +7.62% | 3.5천 |
|---|
| 2026.09.10 | ₩8,196 | ₩8,691 | ₩8,063 | ₩8,691 | +6.04% | 5천 |
|---|
| 2026.09.09 | ₩8,143 | ₩8,785 | ₩8,143 | ₩8,651 | +6.24% | 8.6천 |
|---|
| 2026.09.08 | ₩8,063 | ₩8,544 | ₩8,063 | ₩8,544 | +5.97% | 3.3천 |
|---|
| 2026.09.04 | ₩8,611 | ₩8,664 | ₩8,597 | ₩8,664 | +0.62% | 1.6천 |
|---|
| 2026.09.03 | ₩8,156 | ₩8,664 | ₩8,103 | ₩8,638 | +5.90% | 7.2천 |
|---|
| 2026.09.02 | ₩8,771 | ₩8,785 | ₩8,076 | ₩8,076 | -7.93% | 2.9천 |
|---|
| 2026.09.01 | ₩8,704 | ₩8,905 | ₩8,022 | ₩8,022 | -7.83% | 4.8천 |
|---|
| 2026.08.31 | ₩8,170 | ₩8,664 | ₩8,170 | ₩8,531 | +4.42% | 6.7천 |
|---|
| 2026.08.28 | ₩8,851 | ₩8,851 | ₩8,022 | ₩8,664 | -2.11% | 5천 |
|---|
| 2026.08.27 | ₩8,758 | ₩8,771 | ₩8,022 | ₩8,022 | -8.40% | 3.1천 |
|---|
| 2026.08.26 | ₩9,039 | ₩9,039 | ₩8,557 | ₩8,691 | -3.85% | 3.1천 |
|---|
| 2026.08.25 | ₩8,531 | ₩9,092 | ₩8,531 | ₩9,092 | +6.58% | 2.9천 |
|---|
| 2026.08.24 | ₩7,902 | ₩8,531 | ₩7,902 | ₩8,531 | +7.95% | 2.3천 |
|---|
| 2026.08.21 | ₩7,675 | ₩7,902 | ₩7,675 | ₩7,902 | +2.96% | 1.1천 |
|---|
| 2026.08.20 | ₩8,383 | ₩8,490 | ₩7,755 | ₩8,129 | -3.03% | 9.4천 |
|---|
| 2026.08.19 | ₩7,314 | ₩8,424 | ₩7,234 | ₩8,383 | +14.63% | 1.3만 |
|---|
| 2026.08.18 | ₩7,300 | ₩7,768 | ₩6,966 | ₩7,661 | +4.95% | 1.6만 |
|---|
| 2026.08.17 | ₩7,367 | ₩7,421 | ₩7,153 | ₩7,421 | +0.73% | 1.8천 |
|---|
| 2026.08.14 | ₩7,020 | ₩7,889 | ₩7,020 | ₩7,661 | +9.14% | 1.3만 |
|---|
| 2026.08.13 | ₩6,859 | ₩7,795 | ₩6,846 | ₩7,020 | +2.34% | 1.6만 |
|---|
| 2026.08.12 | ₩6,779 | ₩6,819 | ₩6,779 | ₩6,819 | +0.59% | 1.8천 |
|---|
| 2026.08.11 | ₩6,378 | ₩6,685 | ₩6,378 | ₩6,685 | +4.82% | 1.2천 |
|---|
| 2026.08.10 | ₩7,153 | ₩7,153 | ₩6,338 | ₩6,565 | -8.22% | 2.1천 |
|---|
| 2026.08.07 | ₩6,886 | ₩7,621 | ₩5,495 | ₩6,685 | -2.91% | 5.5천 |
|---|
| 2026.08.06 | ₩6,204 | ₩6,418 | ₩5,749 | ₩6,391 | +3.02% | 4.4천 |
|---|
| 2026.08.05 | ₩6,565 | ₩6,565 | ₩6,565 | ₩6,565 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩6,886 | ₩7,274 | ₩6,565 | ₩6,565 | -4.66% | 4천 |
|---|
| 2026.08.03 | ₩6,779 | ₩7,621 | ₩6,619 | ₩6,873 | +1.38% | 3.3천 |
|---|
| 2026.07.31 | ₩7,488 | ₩7,514 | ₩7,287 | ₩7,488 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩6,873 | ₩7,555 | ₩6,779 | ₩7,060 | +2.72% | 9.7천 |
|---|
| 2026.07.29 | ₩7,381 | ₩7,608 | ₩6,913 | ₩6,913 | -6.34% | 7.4천 |
|---|
| 2026.07.28 | ₩6,458 | ₩7,621 | ₩6,458 | ₩6,926 | +7.25% | 1.4만 |
|---|
| 2026.07.27 | ₩6,899 | ₩6,899 | ₩5,870 | ₩6,405 | -7.17% | 1.5만 |
|---|
| 2026.07.24 | ₩5,963 | ₩6,980 | ₩5,963 | ₩6,418 | +7.62% | 1.5만 |
|---|
| 2026.07.23 | ₩6,003 | ₩6,271 | ₩5,870 | ₩6,097 | +1.56% | 5.9천 |
|---|
| 2026.07.22 | ₩5,201 | ₩5,883 | ₩4,854 | ₩5,549 | +6.68% | 1.2만 |
|---|
| 2026.07.21 | ₩5,094 | ₩5,442 | ₩4,894 | ₩5,201 | +2.10% | 6천 |
|---|
| 2026.07.20 | ₩5,068 | ₩5,068 | ₩5,068 | ₩5,068 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩5,094 | ₩5,415 | ₩5,081 | ₩5,295 | +3.94% | 7.5천 |
|---|
| 2026.07.16 | ₩5,281 | ₩5,322 | ₩4,934 | ₩5,121 | -3.04% | 1.4만 |
|---|
| 2026.07.15 | ₩4,987 | ₩5,348 | ₩4,987 | ₩5,295 | +6.17% | 8.3천 |
|---|
| 2026.07.14 | ₩5,375 | ₩5,589 | ₩4,907 | ₩5,108 | -4.98% | 3.3만 |
|---|
| 2026.07.13 | ₩5,749 | ₩5,963 | ₩5,602 | ₩5,616 | -2.33% | 9.3천 |
|---|
| 2026.07.10 | ₩5,375 | ₩6,298 | ₩5,375 | ₩5,897 | +9.70% | 3.4만 |
|---|
| 2026.07.09 | ₩6,244 | ₩6,244 | ₩5,696 | ₩5,696 | -8.78% | 1.1만 |
|---|
| 2026.07.08 | ₩5,870 | ₩6,030 | ₩5,749 | ₩5,923 | +0.91% | 1.8만 |
|---|
| 2026.07.07 | ₩6,298 | ₩6,471 | ₩5,749 | ₩6,057 | -3.82% | 6.8만 |
|---|
| 2026.07.06 | ₩6,017 | ₩6,271 | ₩6,017 | ₩6,231 | +3.56% | 3.7천 |
|---|
| 2026.07.02 | ₩6,151 | ₩6,365 | ₩5,843 | ₩5,856 | -4.78% | 7.7천 |
|---|
| 2026.07.01 | ₩6,097 | ₩6,525 | ₩5,923 | ₩6,204 | +1.75% | 1.1만 |
|---|
| 2026.06.30 | ₩6,204 | ₩6,645 | ₩6,204 | ₩6,284 | +1.29% | 4.6천 |
|---|
| 2026.06.29 | ₩5,415 | ₩6,017 | ₩5,415 | ₩5,977 | +10.37% | 8.9천 |
|---|
| 2026.06.26 | ₩5,442 | ₩6,003 | ₩5,215 | ₩5,883 | +8.11% | 5.2천 |
|---|
| 2026.06.25 | ₩5,482 | ₩5,589 | ₩4,279 | ₩5,121 | -6.59% | 1.5만 |
|---|
| 2026.06.24 | ₩5,589 | ₩5,897 | ₩5,536 | ₩5,816 | +4.07% | 7천 |
|---|
| 2026.06.23 | ₩5,388 | ₩6,191 | ₩5,388 | ₩6,191 | +14.89% | 5.4천 |
|---|
| 2026.06.22 | ₩5,415 | ₩6,044 | ₩5,415 | ₩5,482 | +1.23% | 6.1천 |
|---|
| 2026.06.18 | ₩5,830 | ₩6,552 | ₩5,482 | ₩5,482 | -5.96% | 8.2천 |
|---|
| 2026.06.17 | ₩6,338 | ₩6,538 | ₩5,883 | ₩5,977 | -5.70% | 1.9만 |
|---|
| 2026.06.16 | ₩6,645 | ₩6,659 | ₩6,471 | ₩6,471 | -2.62% | 4.4천 |
|---|
| 2026.06.15 | ₩6,953 | ₩7,020 | ₩6,806 | ₩6,926 | -0.38% | 2.4천 |
|---|
| 2026.06.12 | ₩7,100 | ₩7,100 | ₩6,832 | ₩6,832 | -3.77% | 2.2천 |
|---|
| 2026.06.11 | ₩7,207 | ₩7,367 | ₩6,832 | ₩6,966 | -3.34% | 7.5천 |
|---|
| 2026.06.10 | ₩7,127 | ₩7,675 | ₩7,127 | ₩7,608 | +6.75% | 5.2천 |
|---|
| 2026.06.09 | ₩7,568 | ₩7,568 | ₩7,448 | ₩7,555 | -0.18% | 1.5천 |
|---|
| 2026.06.08 | ₩7,354 | ₩7,434 | ₩7,180 | ₩7,434 | +1.09% | 1.3천 |
|---|
| 2026.06.05 | ₩7,488 | ₩7,488 | ₩6,980 | ₩7,407 | -1.07% | 2천 |
|---|
| 2026.06.04 | ₩6,806 | ₩7,501 | ₩6,806 | ₩7,407 | +8.84% | 1.8천 |
|---|
| 2026.06.03 | ₩7,474 | ₩7,969 | ₩7,474 | ₩7,581 | +1.43% | 2.1천 |
|---|
| 2026.06.02 | ₩7,367 | ₩7,621 | ₩6,685 | ₩7,367 | 0.00% | 8.4천 |
|---|
| 2026.06.01 | ₩7,902 | ₩7,916 | ₩7,367 | ₩7,809 | -1.18% | 3.2천 |
|---|
| 2026.05.29 | ₩8,089 | ₩8,156 | ₩7,956 | ₩7,956 | -1.65% | 6.2천 |
|---|
| 2026.05.28 | ₩7,822 | ₩7,862 | ₩7,822 | ₩7,862 | +0.51% | 1.5천 |
|---|
| 2026.05.27 | ₩8,424 | ₩8,424 | ₩7,595 | ₩7,595 | -9.84% | 5.6천 |
|---|
| 2026.05.26 | ₩8,263 | ₩8,357 | ₩7,809 | ₩8,343 | +0.97% | 1.4만 |
|---|
| 2026.05.22 | ₩7,555 | ₩7,822 | ₩7,354 | ₩7,822 | +3.54% | 5.1천 |
|---|
| 2026.05.21 | ₩8,263 | ₩8,303 | ₩8,263 | ₩8,303 | +0.49% | 700 |
|---|
| 2026.05.20 | ₩8,196 | ₩8,196 | ₩8,196 | ₩8,196 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩8,129 | ₩8,129 | ₩8,036 | ₩8,103 | -0.33% | 700 |
|---|
| 2026.05.18 | ₩7,956 | ₩8,036 | ₩7,889 | ₩7,902 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩8,290 | ₩8,290 | ₩8,290 | ₩8,290 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,584 | ₩8,584 | ₩7,889 | ₩8,290 | -3.43% | 7.2천 |
|---|
| 2026.05.13 | ₩8,704 | ₩8,785 | ₩8,584 | ₩8,584 | -1.38% | 4.5천 |
|---|
| 2026.05.12 | ₩8,638 | ₩8,811 | ₩8,571 | ₩8,758 | +1.39% | 1.5천 |
|---|
| 2026.05.11 | ₩9,186 | ₩9,186 | ₩8,825 | ₩8,825 | -3.93% | 1.1천 |
|---|
| 2026.05.08 | ₩9,199 | ₩9,199 | ₩9,199 | ₩9,199 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩9,039 | ₩9,039 | ₩8,905 | ₩8,905 | -1.48% | 1.1천 |
|---|
| 2026.05.06 | ₩9,052 | ₩9,253 | ₩8,745 | ₩9,039 | -0.15% | 1.8천 |
|---|
| 2026.05.05 | ₩9,212 | ₩9,226 | ₩8,825 | ₩9,226 | +0.15% | 3천 |
|---|
| 2026.05.04 | ₩9,212 | ₩9,600 | ₩9,212 | ₩9,306 | +1.02% | 5.9천 |
|---|
| 2026.05.01 | ₩9,734 | ₩9,734 | ₩9,212 | ₩9,226 | -5.22% | 3.7천 |
|---|
| 2026.04.30 | ₩9,547 | ₩9,547 | ₩9,547 | ₩9,547 | 0.00% | 1.3천 |
|---|
| 2026.04.29 | ₩9,212 | ₩9,467 | ₩9,212 | ₩9,453 | +2.61% | 2.1천 |
|---|
| 2026.04.28 | ₩9,239 | ₩9,533 | ₩9,212 | ₩9,212 | -0.29% | 1.9천 |
|---|
| 2026.04.27 | ₩9,106 | ₩9,761 | ₩9,025 | ₩9,467 | +3.96% | 1.2만 |
|---|
| 2026.04.24 | ₩9,400 | ₩10,028 | ₩9,400 | ₩9,533 | +1.42% | 1.6만 |
|---|
| 2026.04.23 | ₩9,360 | ₩9,360 | ₩9,360 | ₩9,360 | 0.00% | 4.4천 |
|---|
| 2026.04.22 | ₩8,972 | ₩9,547 | ₩8,958 | ₩9,547 | +6.41% | 4.1천 |
|---|
| 2026.04.21 | ₩9,480 | ₩9,480 | ₩8,892 | ₩8,892 | -6.21% | 2.9천 |
|---|
| 2026.04.20 | ₩8,825 | ₩8,878 | ₩8,571 | ₩8,878 | +0.61% | 3.2천 |
|---|
| 2026.04.17 | ₩9,587 | ₩9,587 | ₩9,587 | ₩9,587 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩8,945 | ₩9,721 | ₩8,945 | ₩9,587 | +7.17% | 900 |
|---|
| 2026.04.15 | ₩8,892 | ₩8,892 | ₩8,892 | ₩8,892 | 0.00% | 1천 |
|---|
| 2026.04.14 | ₩8,958 | ₩9,493 | ₩8,825 | ₩8,825 | -1.49% | 1.7천 |
|---|
| 2026.04.13 | ₩9,360 | ₩9,360 | ₩8,651 | ₩8,651 | -7.57% | 1.8천 |
|---|
| 2026.04.10 | ₩8,758 | ₩8,758 | ₩8,758 | ₩8,758 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩8,758 | ₩8,758 | ₩8,758 | ₩8,758 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩9,667 | ₩9,667 | ₩9,012 | ₩9,052 | -6.36% | 6.2천 |
|---|
| 2026.04.07 | ₩9,360 | ₩9,360 | ₩9,360 | ₩9,360 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,333 | ₩9,413 | ₩9,333 | ₩9,360 | +0.29% | 5.2천 |
|---|
| 2026.04.02 | ₩9,266 | ₩9,266 | ₩9,132 | ₩9,132 | -1.44% | 600 |
|---|
| 2026.04.01 | ₩9,079 | ₩9,360 | ₩9,079 | ₩9,360 | +3.09% | 1천 |
|---|
| 2026.03.31 | ₩9,346 | ₩9,346 | ₩9,346 | ₩9,346 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩9,092 | ₩9,360 | ₩9,092 | ₩9,360 | +2.94% | 1.2천 |
|---|
| 2026.03.27 | ₩9,360 | ₩9,360 | ₩9,360 | ₩9,360 | 0.00% | 900 |
|---|
| 2026.03.26 | ₩9,106 | ₩9,146 | ₩9,106 | ₩9,146 | +0.44% | 2.1천 |
|---|
| 2026.03.25 | ₩9,360 | ₩9,360 | ₩9,253 | ₩9,360 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩10,001 | ₩10,001 | ₩9,734 | ₩9,761 | -2.41% | 1.9천 |
|---|
| 2026.03.23 | ₩9,119 | ₩9,961 | ₩9,119 | ₩9,373 | +2.79% | 3.5천 |
|---|
| 2026.03.20 | ₩10,402 | ₩10,402 | ₩10,402 | ₩10,402 | 0.00% | 900 |
|---|
| 2026.03.19 | ₩10,456 | ₩10,456 | ₩9,413 | ₩9,413 | -9.97% | 1.3천 |
|---|
| 2026.03.18 | ₩10,229 | ₩10,229 | ₩9,440 | ₩10,175 | -0.52% | 2.3천 |
|---|
| 2026.03.17 | ₩10,563 | ₩10,563 | ₩9,935 | ₩9,935 | -5.95% | 2천 |
|---|
| 2026.03.16 | ₩9,841 | ₩10,763 | ₩9,841 | ₩10,763 | +9.38% | 1.6천 |
|---|
| 2026.03.13 | ₩9,841 | ₩9,841 | ₩9,841 | ₩9,841 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,122 | ₩10,229 | ₩9,841 | ₩9,841 | -2.77% | 2.4천 |
|---|
| 2026.03.11 | ₩9,360 | ₩10,068 | ₩9,360 | ₩9,801 | +4.71% | 1.6천 |
|---|
| 2026.03.10 | ₩10,068 | ₩10,068 | ₩9,707 | ₩9,707 | -3.59% | 1.4천 |
|---|
| 2026.03.09 | ₩10,215 | ₩10,215 | ₩9,413 | ₩9,747 | -4.58% | 1천 |
|---|
| 2026.03.06 | ₩10,028 | ₩10,322 | ₩9,881 | ₩10,041 | +0.13% | 5.5천 |
|---|
| 2026.03.05 | ₩9,453 | ₩9,453 | ₩9,453 | ₩9,453 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩9,360 | ₩9,828 | ₩9,360 | ₩9,480 | +1.29% | 4.6천 |
|---|
| 2026.03.03 | ₩9,172 | ₩9,667 | ₩9,106 | ₩9,667 | +5.39% | 1.1천 |
|---|
| 2026.03.02 | ₩9,761 | ₩10,028 | ₩9,092 | ₩9,226 | -5.48% | 4.6천 |
|---|
| 2026.02.27 | ₩9,948 | ₩10,563 | ₩9,747 | ₩10,095 | +1.48% | 4.4천 |
|---|
| 2026.02.26 | ₩10,108 | ₩10,108 | ₩9,761 | ₩10,095 | -0.13% | 2.9천 |
|---|
| 2026.02.25 | ₩9,801 | ₩9,801 | ₩9,801 | ₩9,801 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩9,988 | ₩10,469 | ₩9,801 | ₩9,801 | -1.87% | 4.8천 |
|---|
| 2026.02.23 | ₩10,429 | ₩10,643 | ₩10,296 | ₩10,296 | -1.28% | 2.2천 |
|---|
| 2026.02.20 | ₩10,108 | ₩10,817 | ₩10,028 | ₩10,817 | +7.01% | 1.4천 |
|---|
| 2026.02.19 | ₩10,322 | ₩10,630 | ₩10,322 | ₩10,576 | +2.46% | 1.4천 |
|---|
| 2026.02.18 | ₩10,964 | ₩10,964 | ₩10,964 | ₩10,964 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩10,429 | ₩11,098 | ₩10,429 | ₩10,964 | +5.13% | 1.6천 |
|---|
| 2026.02.13 | ₩11,338 | ₩11,338 | ₩10,215 | ₩11,098 | -2.12% | 3.9천 |
|---|
| 2026.02.12 | ₩10,723 | ₩10,964 | ₩10,443 | ₩10,911 | +1.75% | 2.3천 |
|---|
| 2026.02.11 | ₩10,697 | ₩11,365 | ₩10,616 | ₩10,737 | +0.37% | 1.6만 |
|---|
| 2026.02.10 | ₩10,509 | ₩10,697 | ₩10,162 | ₩10,670 | +1.53% | 8.7천 |
|---|
| 2026.02.09 | ₩9,654 | ₩10,509 | ₩9,654 | ₩10,509 | +8.86% | 7.8천 |
|---|
| 2026.02.06 | ₩9,373 | ₩10,376 | ₩9,079 | ₩10,376 | +10.70% | 2.9천 |
|---|
| 2026.02.05 | ₩9,065 | ₩10,001 | ₩9,065 | ₩9,868 | +8.85% | 9천 |
|---|
| 2026.02.04 | ₩9,453 | ₩9,453 | ₩8,557 | ₩9,039 | -4.38% | 4천 |
|---|
| 2026.02.03 | ₩9,573 | ₩9,747 | ₩9,440 | ₩9,480 | -0.98% | 3.5천 |
|---|
| 2026.02.02 | ₩10,082 | ₩10,282 | ₩9,828 | ₩9,828 | -2.52% | 3.2천 |
|---|
| 2026.01.30 | ₩9,694 | ₩10,402 | ₩9,360 | ₩9,721 | +0.28% | 5천 |
|---|
| 2026.01.29 | ₩10,416 | ₩10,469 | ₩9,627 | ₩10,469 | +0.51% | 3.6천 |
|---|
| 2026.01.28 | ₩9,814 | ₩10,229 | ₩8,945 | ₩9,373 | -4.50% | 9.5천 |
|---|
| 2026.01.27 | ₩10,536 | ₩10,536 | ₩9,948 | ₩10,242 | -2.79% | 5.6천 |
|---|
| 2026.01.26 | ₩10,028 | ₩10,763 | ₩10,028 | ₩10,763 | +7.33% | 3천 |
|---|
| 2026.01.23 | ₩10,830 | ₩10,830 | ₩10,162 | ₩10,162 | -6.17% | 5.7천 |
|---|
| 2026.01.22 | ₩10,710 | ₩10,804 | ₩10,563 | ₩10,630 | -0.75% | 3.8천 |
|---|
| 2026.01.21 | ₩10,830 | ₩11,231 | ₩10,576 | ₩10,870 | +0.37% | 9.5천 |
|---|
| 2026.01.20 | ₩9,894 | ₩10,964 | ₩8,972 | ₩10,563 | +6.76% | 1만 |
|---|
| 2026.01.16 | ₩10,028 | ₩10,296 | ₩9,266 | ₩10,229 | +2.00% | 5.5천 |
|---|
| 2026.01.15 | ₩9,975 | ₩10,162 | ₩9,627 | ₩10,055 | +0.80% | 8.2천 |
|---|
| 2026.01.14 | ₩10,362 | ₩10,362 | ₩9,146 | ₩9,961 | -3.87% | 1.5만 |
|---|
| 2026.01.13 | ₩10,296 | ₩10,630 | ₩9,841 | ₩10,389 | +0.91% | 1.3만 |
|---|
| 2026.01.12 | ₩8,825 | ₩10,122 | ₩8,825 | ₩9,988 | +13.18% | 1.9만 |
|---|
| 2026.01.09 | ₩8,958 | ₩9,373 | ₩8,945 | ₩9,092 | +1.49% | 9.3천 |
|---|
| 2026.01.08 | ₩8,958 | ₩9,065 | ₩8,958 | ₩9,065 | +1.19% | 2천 |
|---|
| 2026.01.07 | ₩9,039 | ₩9,186 | ₩8,972 | ₩8,972 | -0.74% | 1.8천 |
|---|
| 2026.01.06 | ₩8,878 | ₩9,159 | ₩8,878 | ₩8,958 | +0.90% | 2.1천 |
|---|
| 2026.01.05 | ₩8,397 | ₩8,624 | ₩8,397 | ₩8,624 | +2.71% | 2천 |
|---|
| 2026.01.02 | ₩8,357 | ₩8,357 | ₩8,357 | ₩8,357 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩8,464 | ₩8,811 | ₩8,357 | ₩8,357 | -1.26% | 2.6천 |
|---|
| 2025.12.30 | ₩8,464 | ₩8,557 | ₩8,303 | ₩8,424 | -0.47% | 7.8천 |
|---|
| 2025.12.29 | ₩8,236 | ₩8,825 | ₩8,236 | ₩8,410 | +2.11% | 2.5만 |
|---|
| 2025.12.26 | ₩8,330 | ₩8,785 | ₩8,330 | ₩8,464 | +1.61% | 4.5천 |
|---|
| 2025.12.24 | ₩8,477 | ₩8,731 | ₩8,477 | ₩8,571 | +1.10% | 2.2천 |
|---|
| 2025.12.23 | ₩8,691 | ₩8,825 | ₩8,183 | ₩8,183 | -5.85% | 1.1만 |
|---|
| 2025.12.22 | ₩9,025 | ₩9,172 | ₩8,731 | ₩8,731 | -3.26% | 3.4천 |
|---|
| 2025.12.19 | ₩9,065 | ₩9,159 | ₩8,958 | ₩9,025 | -0.44% | 4.4천 |
|---|
| 2025.12.18 | ₩8,972 | ₩8,972 | ₩8,450 | ₩8,878 | -1.04% | 4천 |
|---|
| 2025.12.17 | ₩9,092 | ₩9,092 | ₩8,825 | ₩8,985 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩9,039 | ₩9,039 | ₩8,290 | ₩9,025 | -0.15% | 8천 |
|---|
| 2025.12.15 | ₩8,999 | ₩9,159 | ₩8,999 | ₩9,065 | +0.74% | 2.8천 |
|---|
| 2025.12.12 | ₩9,092 | ₩9,159 | ₩9,065 | ₩9,159 | +0.74% | 3천 |
|---|
| 2025.12.11 | ₩9,132 | ₩9,159 | ₩8,972 | ₩8,985 | -1.61% | 3.5천 |
|---|
| 2025.12.10 | ₩9,159 | ₩9,159 | ₩9,132 | ₩9,132 | -0.29% | 3.4천 |
|---|
| 2025.12.09 | ₩9,212 | ₩9,212 | ₩9,159 | ₩9,159 | -0.58% | 2.2천 |
|---|
| 2025.12.08 | ₩9,253 | ₩9,346 | ₩9,092 | ₩9,333 | +0.87% | 8천 |
|---|
| 2025.12.05 | ₩8,785 | ₩9,119 | ₩8,785 | ₩9,012 | +2.59% | 3천 |
|---|
| 2025.12.04 | ₩9,065 | ₩9,186 | ₩8,718 | ₩9,186 | +1.33% | 2.3천 |
|---|
| 2025.12.03 | ₩8,785 | ₩9,052 | ₩8,785 | ₩9,012 | +2.59% | 4.3천 |
|---|
| 2025.12.02 | ₩8,557 | ₩8,798 | ₩8,544 | ₩8,544 | -0.16% | 6천 |
|---|
| 2025.12.01 | ₩8,678 | ₩8,865 | ₩8,557 | ₩8,838 | +1.85% | 3.8천 |
|---|
| 2025.11.28 | ₩8,557 | ₩8,825 | ₩8,557 | ₩8,597 | +0.47% | 3.6천 |
|---|
| 2025.11.26 | ₩8,678 | ₩8,851 | ₩8,557 | ₩8,811 | +1.54% | 6.2천 |
|---|
| 2025.11.25 | ₩8,638 | ₩8,851 | ₩8,464 | ₩8,851 | +2.48% | 6.6천 |
|---|
| 2025.11.24 | ₩8,758 | ₩9,039 | ₩8,758 | ₩8,825 | +0.76% | 3.4천 |
|---|
| 2025.11.21 | ₩8,758 | ₩9,239 | ₩8,464 | ₩9,012 | +2.90% | 6천 |
|---|
| 2025.11.20 | ₩8,718 | ₩9,052 | ₩8,718 | ₩9,052 | +3.83% | 2.8천 |
|---|
| 2025.11.19 | ₩8,544 | ₩9,039 | ₩8,544 | ₩8,825 | +3.29% | 6.9천 |
|---|
| 2025.11.18 | ₩8,758 | ₩8,785 | ₩8,263 | ₩8,731 | -0.31% | 3.4천 |
|---|
| 2025.11.17 | ₩8,531 | ₩8,878 | ₩8,517 | ₩8,704 | +2.04% | 2.5천 |
|---|
| 2025.11.14 | ₩8,170 | ₩8,945 | ₩8,170 | ₩8,531 | +4.42% | 4천 |
|---|
| 2025.11.13 | ₩9,507 | ₩9,507 | ₩8,664 | ₩8,704 | -8.44% | 1.7만 |
|---|
| 2025.11.12 | ₩9,012 | ₩9,092 | ₩8,878 | ₩8,905 | -1.19% | 5.3천 |
|---|
| 2025.11.11 | ₩8,745 | ₩9,346 | ₩8,664 | ₩8,664 | -0.92% | 5.2천 |
|---|
| 2025.11.10 | ₩8,571 | ₩8,678 | ₩8,571 | ₩8,678 | +1.25% | 700 |
|---|
| 2025.11.07 | ₩8,263 | ₩8,263 | ₩8,103 | ₩8,263 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩8,691 | ₩8,691 | ₩8,089 | ₩8,089 | -6.92% | 5천 |
|---|
| 2025.11.05 | ₩8,758 | ₩9,132 | ₩8,691 | ₩8,691 | -0.76% | 6.5천 |
|---|
| 2025.11.04 | ₩9,266 | ₩9,386 | ₩7,822 | ₩8,357 | -9.81% | 1.5만 |
|---|
| 2025.11.03 | ₩9,961 | ₩9,961 | ₩9,587 | ₩9,587 | -3.76% | 3.4천 |
|---|
| 2025.10.31 | ₩10,336 | ₩10,336 | ₩9,948 | ₩9,988 | -3.36% | 2.4천 |
|---|
| 2025.10.30 | ₩10,429 | ₩10,429 | ₩10,095 | ₩10,148 | -2.69% | 1.7천 |
|---|
| 2025.10.29 | ₩10,616 | ₩10,616 | ₩10,429 | ₩10,483 | -1.26% | 7.8천 |
|---|
| 2025.10.28 | ₩10,804 | ₩10,830 | ₩10,804 | ₩10,830 | +0.25% | 1.5천 |
|---|
| 2025.10.27 | ₩11,098 | ₩11,138 | ₩10,804 | ₩10,804 | -2.65% | 6.5천 |
|---|
| 2025.10.24 | ₩11,191 | ₩11,432 | ₩11,178 | ₩11,325 | +1.19% | 4.7천 |
|---|
| 2025.10.23 | ₩10,670 | ₩11,231 | ₩10,670 | ₩11,151 | +4.51% | 3.1천 |
|---|
| 2025.10.22 | ₩11,231 | ₩11,312 | ₩10,763 | ₩10,897 | -2.98% | 2.8천 |
|---|
| 2025.10.21 | ₩10,041 | ₩11,325 | ₩10,041 | ₩11,325 | +12.78% | 1.8만 |
|---|
| 2025.10.20 | ₩10,937 | ₩11,365 | ₩10,937 | ₩11,365 | +3.91% | 4.8천 |
|---|
| 2025.10.17 | ₩11,031 | ₩11,205 | ₩10,697 | ₩10,964 | -0.61% | 7.1천 |
|---|
| 2025.10.16 | ₩11,325 | ₩11,432 | ₩11,125 | ₩11,231 | -0.83% | 5.3천 |
|---|
| 2025.10.15 | ₩11,325 | ₩11,472 | ₩11,165 | ₩11,365 | +0.35% | 4천 |
|---|
| 2025.10.14 | ₩10,697 | ₩11,151 | ₩10,697 | ₩11,098 | +3.75% | 5.7천 |
|---|
| 2025.10.13 | ₩10,697 | ₩11,004 | ₩10,697 | ₩10,924 | +2.13% | 4.2천 |
|---|
| 2025.10.10 | ₩11,887 | ₩11,980 | ₩11,031 | ₩11,031 | -7.20% | 1.3만 |
|---|