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 | ₩9,482 | ₩9,495 | ₩9,482 | ₩9,495 | +0.14% | 2.1천 |
| 2026.10.08 | ₩9,268 | ₩9,616 | ₩8,907 | ₩9,482 | +2.31% | 2.7천 |
| 2026.10.07 | ₩8,960 | ₩9,482 | ₩8,960 | ₩9,482 | +5.82% | 5.6천 |
| 2026.10.06 | ₩9,081 | ₩9,362 | ₩9,001 | ₩9,362 | +3.09% | 4.5천 |
| 2026.10.05 | ₩8,787 | ₩9,081 | ₩8,787 | ₩9,081 | +3.35% | 2.5천 |
| 2026.10.02 | ₩8,773 | ₩8,773 | ₩8,586 | ₩8,666 | -1.22% | 3.3천 |
| 2026.10.01 | ₩8,760 | ₩8,760 | ₩8,613 | ₩8,613 | -1.68% | 2.5천 |
| 2026.09.30 | ₩8,546 | ₩8,947 | ₩8,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,947 |
| +4.69% |
| 1.8천 |
| 2026.09.29 | ₩8,131 | ₩8,613 | ₩8,131 | ₩8,613 | +5.92% | 7.5천 |
|---|
| 2026.09.28 | ₩8,947 | ₩9,094 | ₩8,425 | ₩9,094 | +1.64% | 2.2천 |
|---|
| 2026.09.25 | ₩9,348 | ₩9,348 | ₩8,947 | ₩9,081 | -2.86% | 1.7천 |
|---|
| 2026.09.24 | ₩8,706 | ₩9,201 | ₩8,319 | ₩9,201 | +5.68% | 1.3만 |
|---|
| 2026.09.23 | ₩8,171 | ₩8,720 | ₩8,171 | ₩8,492 | +3.93% | 4.6천 |
|---|
| 2026.09.22 | ₩8,626 | ₩8,639 | ₩8,626 | ₩8,639 | +0.16% | 2.8천 |
|---|
| 2026.09.21 | ₩8,292 | ₩8,693 | ₩8,105 | ₩8,131 | -1.94% | 3.9천 |
|---|
| 2026.09.18 | ₩8,425 | ₩8,519 | ₩8,425 | ₩8,519 | +1.11% | 3.2천 |
|---|
| 2026.09.17 | ₩8,626 | ₩8,626 | ₩8,506 | ₩8,506 | -1.40% | 1.9천 |
|---|
| 2026.09.16 | ₩8,359 | ₩8,425 | ₩8,024 | ₩8,024 | -4.00% | 3.1천 |
|---|
| 2026.09.15 | ₩8,653 | ₩8,693 | ₩8,024 | ₩8,693 | +0.46% | 2.7천 |
|---|
| 2026.09.14 | ₩8,238 | ₩8,653 | ₩8,225 | ₩8,653 | +5.03% | 2.4천 |
|---|
| 2026.09.11 | ₩8,078 | ₩8,693 | ₩8,078 | ₩8,693 | +7.62% | 3.5천 |
|---|
| 2026.09.10 | ₩8,198 | ₩8,693 | ₩8,064 | ₩8,693 | +6.04% | 5천 |
|---|
| 2026.09.09 | ₩8,145 | ₩8,787 | ₩8,145 | ₩8,653 | +6.24% | 8.6천 |
|---|
| 2026.09.08 | ₩8,064 | ₩8,546 | ₩8,064 | ₩8,546 | +5.97% | 3.3천 |
|---|
| 2026.09.04 | ₩8,613 | ₩8,666 | ₩8,599 | ₩8,666 | +0.62% | 1.6천 |
|---|
| 2026.09.03 | ₩8,158 | ₩8,666 | ₩8,105 | ₩8,639 | +5.90% | 7.2천 |
|---|
| 2026.09.02 | ₩8,773 | ₩8,787 | ₩8,078 | ₩8,078 | -7.93% | 2.9천 |
|---|
| 2026.09.01 | ₩8,706 | ₩8,907 | ₩8,024 | ₩8,024 | -7.83% | 4.8천 |
|---|
| 2026.08.31 | ₩8,171 | ₩8,666 | ₩8,171 | ₩8,532 | +4.42% | 6.7천 |
|---|
| 2026.08.28 | ₩8,853 | ₩8,853 | ₩8,024 | ₩8,666 | -2.11% | 5천 |
|---|
| 2026.08.27 | ₩8,760 | ₩8,773 | ₩8,024 | ₩8,024 | -8.40% | 3.1천 |
|---|
| 2026.08.26 | ₩9,041 | ₩9,041 | ₩8,559 | ₩8,693 | -3.85% | 3.1천 |
|---|
| 2026.08.25 | ₩8,532 | ₩9,094 | ₩8,532 | ₩9,094 | +6.58% | 2.9천 |
|---|
| 2026.08.24 | ₩7,904 | ₩8,532 | ₩7,904 | ₩8,532 | +7.95% | 2.3천 |
|---|
| 2026.08.21 | ₩7,677 | ₩7,904 | ₩7,677 | ₩7,904 | +2.96% | 1.1천 |
|---|
| 2026.08.20 | ₩8,385 | ₩8,492 | ₩7,757 | ₩8,131 | -3.03% | 9.4천 |
|---|
| 2026.08.19 | ₩7,315 | ₩8,425 | ₩7,235 | ₩8,385 | +14.63% | 1.3만 |
|---|
| 2026.08.18 | ₩7,302 | ₩7,770 | ₩6,968 | ₩7,663 | +4.95% | 1.6만 |
|---|
| 2026.08.17 | ₩7,369 | ₩7,422 | ₩7,155 | ₩7,422 | +0.73% | 1.8천 |
|---|
| 2026.08.14 | ₩7,021 | ₩7,891 | ₩7,021 | ₩7,663 | +9.14% | 1.3만 |
|---|
| 2026.08.13 | ₩6,861 | ₩7,797 | ₩6,847 | ₩7,021 | +2.34% | 1.6만 |
|---|
| 2026.08.12 | ₩6,781 | ₩6,821 | ₩6,781 | ₩6,821 | +0.59% | 1.8천 |
|---|
| 2026.08.11 | ₩6,379 | ₩6,687 | ₩6,379 | ₩6,687 | +4.82% | 1.2천 |
|---|
| 2026.08.10 | ₩7,155 | ₩7,155 | ₩6,339 | ₩6,567 | -8.22% | 2.1천 |
|---|
| 2026.08.07 | ₩6,888 | ₩7,623 | ₩5,497 | ₩6,687 | -2.91% | 5.5천 |
|---|
| 2026.08.06 | ₩6,205 | ₩6,419 | ₩5,751 | ₩6,393 | +3.02% | 4.4천 |
|---|
| 2026.08.05 | ₩6,567 | ₩6,567 | ₩6,567 | ₩6,567 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩6,888 | ₩7,275 | ₩6,567 | ₩6,567 | -4.66% | 4천 |
|---|
| 2026.08.03 | ₩6,781 | ₩7,623 | ₩6,620 | ₩6,874 | +1.38% | 3.3천 |
|---|
| 2026.07.31 | ₩7,489 | ₩7,516 | ₩7,289 | ₩7,489 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩6,874 | ₩7,556 | ₩6,781 | ₩7,061 | +2.72% | 9.7천 |
|---|
| 2026.07.29 | ₩7,382 | ₩7,610 | ₩6,914 | ₩6,914 | -6.34% | 7.4천 |
|---|
| 2026.07.28 | ₩6,460 | ₩7,623 | ₩6,460 | ₩6,928 | +7.25% | 1.4만 |
|---|
| 2026.07.27 | ₩6,901 | ₩6,901 | ₩5,871 | ₩6,406 | -7.17% | 1.5만 |
|---|
| 2026.07.24 | ₩5,965 | ₩6,981 | ₩5,965 | ₩6,419 | +7.62% | 1.5만 |
|---|
| 2026.07.23 | ₩6,005 | ₩6,272 | ₩5,871 | ₩6,098 | +1.56% | 5.9천 |
|---|
| 2026.07.22 | ₩5,202 | ₩5,884 | ₩4,855 | ₩5,550 | +6.68% | 1.2만 |
|---|
| 2026.07.21 | ₩5,095 | ₩5,443 | ₩4,895 | ₩5,202 | +2.10% | 6천 |
|---|
| 2026.07.20 | ₩5,069 | ₩5,069 | ₩5,069 | ₩5,069 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩5,095 | ₩5,416 | ₩5,082 | ₩5,296 | +3.94% | 7.5천 |
|---|
| 2026.07.16 | ₩5,283 | ₩5,323 | ₩4,935 | ₩5,122 | -3.04% | 1.4만 |
|---|
| 2026.07.15 | ₩4,988 | ₩5,350 | ₩4,988 | ₩5,296 | +6.17% | 8.3천 |
|---|
| 2026.07.14 | ₩5,376 | ₩5,590 | ₩4,908 | ₩5,109 | -4.98% | 3.3만 |
|---|
| 2026.07.13 | ₩5,751 | ₩5,965 | ₩5,604 | ₩5,617 | -2.33% | 9.3천 |
|---|
| 2026.07.10 | ₩5,376 | ₩6,299 | ₩5,376 | ₩5,898 | +9.70% | 3.4만 |
|---|
| 2026.07.09 | ₩6,246 | ₩6,246 | ₩5,697 | ₩5,697 | -8.78% | 1.1만 |
|---|
| 2026.07.08 | ₩5,871 | ₩6,032 | ₩5,751 | ₩5,925 | +0.91% | 1.8만 |
|---|
| 2026.07.07 | ₩6,299 | ₩6,473 | ₩5,751 | ₩6,058 | -3.82% | 6.8만 |
|---|
| 2026.07.06 | ₩6,018 | ₩6,272 | ₩6,018 | ₩6,232 | +3.56% | 3.7천 |
|---|
| 2026.07.02 | ₩6,152 | ₩6,366 | ₩5,844 | ₩5,858 | -4.78% | 7.7천 |
|---|
| 2026.07.01 | ₩6,098 | ₩6,526 | ₩5,925 | ₩6,205 | +1.75% | 1.1만 |
|---|
| 2026.06.30 | ₩6,205 | ₩6,647 | ₩6,205 | ₩6,286 | +1.29% | 4.6천 |
|---|
| 2026.06.29 | ₩5,416 | ₩6,018 | ₩5,416 | ₩5,978 | +10.37% | 8.9천 |
|---|
| 2026.06.26 | ₩5,443 | ₩6,005 | ₩5,216 | ₩5,884 | +8.11% | 5.2천 |
|---|
| 2026.06.25 | ₩5,483 | ₩5,590 | ₩4,280 | ₩5,122 | -6.59% | 1.5만 |
|---|
| 2026.06.24 | ₩5,590 | ₩5,898 | ₩5,537 | ₩5,818 | +4.07% | 7천 |
|---|
| 2026.06.23 | ₩5,390 | ₩6,192 | ₩5,390 | ₩6,192 | +14.89% | 5.4천 |
|---|
| 2026.06.22 | ₩5,416 | ₩6,045 | ₩5,416 | ₩5,483 | +1.23% | 6.1천 |
|---|
| 2026.06.18 | ₩5,831 | ₩6,553 | ₩5,483 | ₩5,483 | -5.96% | 8.2천 |
|---|
| 2026.06.17 | ₩6,339 | ₩6,540 | ₩5,884 | ₩5,978 | -5.70% | 1.9만 |
|---|
| 2026.06.16 | ₩6,647 | ₩6,660 | ₩6,473 | ₩6,473 | -2.62% | 4.4천 |
|---|
| 2026.06.15 | ₩6,954 | ₩7,021 | ₩6,807 | ₩6,928 | -0.38% | 2.4천 |
|---|
| 2026.06.12 | ₩7,101 | ₩7,101 | ₩6,834 | ₩6,834 | -3.77% | 2.2천 |
|---|
| 2026.06.11 | ₩7,208 | ₩7,369 | ₩6,834 | ₩6,968 | -3.34% | 7.5천 |
|---|
| 2026.06.10 | ₩7,128 | ₩7,677 | ₩7,128 | ₩7,610 | +6.75% | 5.2천 |
|---|
| 2026.06.09 | ₩7,570 | ₩7,570 | ₩7,449 | ₩7,556 | -0.18% | 1.5천 |
|---|
| 2026.06.08 | ₩7,356 | ₩7,436 | ₩7,182 | ₩7,436 | +1.09% | 1.3천 |
|---|
| 2026.06.05 | ₩7,489 | ₩7,489 | ₩6,981 | ₩7,409 | -1.07% | 2천 |
|---|
| 2026.06.04 | ₩6,807 | ₩7,503 | ₩6,807 | ₩7,409 | +8.84% | 1.8천 |
|---|
| 2026.06.03 | ₩7,476 | ₩7,971 | ₩7,476 | ₩7,583 | +1.43% | 2.1천 |
|---|
| 2026.06.02 | ₩7,369 | ₩7,623 | ₩6,687 | ₩7,369 | 0.00% | 8.4천 |
|---|
| 2026.06.01 | ₩7,904 | ₩7,917 | ₩7,369 | ₩7,810 | -1.18% | 3.2천 |
|---|
| 2026.05.29 | ₩8,091 | ₩8,158 | ₩7,957 | ₩7,957 | -1.65% | 6.2천 |
|---|
| 2026.05.28 | ₩7,824 | ₩7,864 | ₩7,824 | ₩7,864 | +0.51% | 1.5천 |
|---|
| 2026.05.27 | ₩8,425 | ₩8,425 | ₩7,596 | ₩7,596 | -9.84% | 5.6천 |
|---|
| 2026.05.26 | ₩8,265 | ₩8,359 | ₩7,810 | ₩8,345 | +0.97% | 1.4만 |
|---|
| 2026.05.22 | ₩7,556 | ₩7,824 | ₩7,356 | ₩7,824 | +3.54% | 5.1천 |
|---|
| 2026.05.21 | ₩8,265 | ₩8,305 | ₩8,265 | ₩8,305 | +0.49% | 700 |
|---|
| 2026.05.20 | ₩8,198 | ₩8,198 | ₩8,198 | ₩8,198 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩8,131 | ₩8,131 | ₩8,038 | ₩8,105 | -0.33% | 700 |
|---|
| 2026.05.18 | ₩7,957 | ₩8,038 | ₩7,891 | ₩7,904 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩8,292 | ₩8,292 | ₩8,292 | ₩8,292 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,586 | ₩8,586 | ₩7,891 | ₩8,292 | -3.43% | 7.2천 |
|---|
| 2026.05.13 | ₩8,706 | ₩8,787 | ₩8,586 | ₩8,586 | -1.38% | 4.5천 |
|---|
| 2026.05.12 | ₩8,639 | ₩8,813 | ₩8,573 | ₩8,760 | +1.39% | 1.5천 |
|---|
| 2026.05.11 | ₩9,188 | ₩9,188 | ₩8,827 | ₩8,827 | -3.93% | 1.1천 |
|---|
| 2026.05.08 | ₩9,201 | ₩9,201 | ₩9,201 | ₩9,201 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩9,041 | ₩9,041 | ₩8,907 | ₩8,907 | -1.48% | 1.1천 |
|---|
| 2026.05.06 | ₩9,054 | ₩9,255 | ₩8,746 | ₩9,041 | -0.15% | 1.8천 |
|---|
| 2026.05.05 | ₩9,215 | ₩9,228 | ₩8,827 | ₩9,228 | +0.15% | 3천 |
|---|
| 2026.05.04 | ₩9,215 | ₩9,602 | ₩9,215 | ₩9,308 | +1.02% | 5.9천 |
|---|
| 2026.05.01 | ₩9,736 | ₩9,736 | ₩9,215 | ₩9,228 | -5.22% | 3.7천 |
|---|
| 2026.04.30 | ₩9,549 | ₩9,549 | ₩9,549 | ₩9,549 | 0.00% | 1.3천 |
|---|
| 2026.04.29 | ₩9,215 | ₩9,469 | ₩9,215 | ₩9,455 | +2.61% | 2.1천 |
|---|
| 2026.04.28 | ₩9,241 | ₩9,536 | ₩9,215 | ₩9,215 | -0.29% | 1.9천 |
|---|
| 2026.04.27 | ₩9,108 | ₩9,763 | ₩9,027 | ₩9,469 | +3.96% | 1.2만 |
|---|
| 2026.04.24 | ₩9,402 | ₩10,030 | ₩9,402 | ₩9,536 | +1.42% | 1.6만 |
|---|
| 2026.04.23 | ₩9,362 | ₩9,362 | ₩9,362 | ₩9,362 | 0.00% | 4.4천 |
|---|
| 2026.04.22 | ₩8,974 | ₩9,549 | ₩8,960 | ₩9,549 | +6.41% | 4.1천 |
|---|
| 2026.04.21 | ₩9,482 | ₩9,482 | ₩8,894 | ₩8,894 | -6.21% | 2.9천 |
|---|
| 2026.04.20 | ₩8,827 | ₩8,880 | ₩8,573 | ₩8,880 | +0.61% | 3.2천 |
|---|
| 2026.04.17 | ₩9,589 | ₩9,589 | ₩9,589 | ₩9,589 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩8,947 | ₩9,723 | ₩8,947 | ₩9,589 | +7.17% | 900 |
|---|
| 2026.04.15 | ₩8,894 | ₩8,894 | ₩8,894 | ₩8,894 | 0.00% | 1천 |
|---|
| 2026.04.14 | ₩8,960 | ₩9,495 | ₩8,827 | ₩8,827 | -1.49% | 1.7천 |
|---|
| 2026.04.13 | ₩9,362 | ₩9,362 | ₩8,653 | ₩8,653 | -7.57% | 1.8천 |
|---|
| 2026.04.10 | ₩8,760 | ₩8,760 | ₩8,760 | ₩8,760 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩8,760 | ₩8,760 | ₩8,760 | ₩8,760 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩9,669 | ₩9,669 | ₩9,014 | ₩9,054 | -6.36% | 6.2천 |
|---|
| 2026.04.07 | ₩9,362 | ₩9,362 | ₩9,362 | ₩9,362 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,335 | ₩9,415 | ₩9,335 | ₩9,362 | +0.29% | 5.2천 |
|---|
| 2026.04.02 | ₩9,268 | ₩9,268 | ₩9,134 | ₩9,134 | -1.44% | 600 |
|---|
| 2026.04.01 | ₩9,081 | ₩9,362 | ₩9,081 | ₩9,362 | +3.09% | 1천 |
|---|
| 2026.03.31 | ₩9,348 | ₩9,348 | ₩9,348 | ₩9,348 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩9,094 | ₩9,362 | ₩9,094 | ₩9,362 | +2.94% | 1.2천 |
|---|
| 2026.03.27 | ₩9,362 | ₩9,362 | ₩9,362 | ₩9,362 | 0.00% | 900 |
|---|
| 2026.03.26 | ₩9,108 | ₩9,148 | ₩9,108 | ₩9,148 | +0.44% | 2.1천 |
|---|
| 2026.03.25 | ₩9,362 | ₩9,362 | ₩9,255 | ₩9,362 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩10,004 | ₩10,004 | ₩9,736 | ₩9,763 | -2.41% | 1.9천 |
|---|
| 2026.03.23 | ₩9,121 | ₩9,963 | ₩9,121 | ₩9,375 | +2.79% | 3.5천 |
|---|
| 2026.03.20 | ₩10,405 | ₩10,405 | ₩10,405 | ₩10,405 | 0.00% | 900 |
|---|
| 2026.03.19 | ₩10,458 | ₩10,458 | ₩9,415 | ₩9,415 | -9.97% | 1.3천 |
|---|
| 2026.03.18 | ₩10,231 | ₩10,231 | ₩9,442 | ₩10,177 | -0.52% | 2.3천 |
|---|
| 2026.03.17 | ₩10,565 | ₩10,565 | ₩9,937 | ₩9,937 | -5.95% | 2천 |
|---|
| 2026.03.16 | ₩9,843 | ₩10,766 | ₩9,843 | ₩10,766 | +9.38% | 1.6천 |
|---|
| 2026.03.13 | ₩9,843 | ₩9,843 | ₩9,843 | ₩9,843 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,124 | ₩10,231 | ₩9,843 | ₩9,843 | -2.77% | 2.4천 |
|---|
| 2026.03.11 | ₩9,362 | ₩10,070 | ₩9,362 | ₩9,803 | +4.71% | 1.6천 |
|---|
| 2026.03.10 | ₩10,070 | ₩10,070 | ₩9,709 | ₩9,709 | -3.59% | 1.4천 |
|---|
| 2026.03.09 | ₩10,218 | ₩10,218 | ₩9,415 | ₩9,750 | -4.58% | 1천 |
|---|
| 2026.03.06 | ₩10,030 | ₩10,325 | ₩9,883 | ₩10,044 | +0.13% | 5.5천 |
|---|
| 2026.03.05 | ₩9,455 | ₩9,455 | ₩9,455 | ₩9,455 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩9,362 | ₩9,830 | ₩9,362 | ₩9,482 | +1.29% | 4.6천 |
|---|
| 2026.03.03 | ₩9,174 | ₩9,669 | ₩9,108 | ₩9,669 | +5.39% | 1.1천 |
|---|
| 2026.03.02 | ₩9,763 | ₩10,030 | ₩9,094 | ₩9,228 | -5.48% | 4.6천 |
|---|
| 2026.02.27 | ₩9,950 | ₩10,565 | ₩9,750 | ₩10,097 | +1.48% | 4.4천 |
|---|
| 2026.02.26 | ₩10,111 | ₩10,111 | ₩9,763 | ₩10,097 | -0.13% | 2.9천 |
|---|
| 2026.02.25 | ₩9,803 | ₩9,803 | ₩9,803 | ₩9,803 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩9,990 | ₩10,472 | ₩9,803 | ₩9,803 | -1.87% | 4.8천 |
|---|
| 2026.02.23 | ₩10,432 | ₩10,646 | ₩10,298 | ₩10,298 | -1.28% | 2.2천 |
|---|
| 2026.02.20 | ₩10,111 | ₩10,819 | ₩10,030 | ₩10,819 | +7.01% | 1.4천 |
|---|
| 2026.02.19 | ₩10,325 | ₩10,632 | ₩10,325 | ₩10,579 | +2.46% | 1.4천 |
|---|
| 2026.02.18 | ₩10,967 | ₩10,967 | ₩10,967 | ₩10,967 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩10,432 | ₩11,100 | ₩10,432 | ₩10,967 | +5.13% | 1.6천 |
|---|
| 2026.02.13 | ₩11,341 | ₩11,341 | ₩10,218 | ₩11,100 | -2.12% | 3.9천 |
|---|
| 2026.02.12 | ₩10,726 | ₩10,967 | ₩10,445 | ₩10,913 | +1.75% | 2.3천 |
|---|
| 2026.02.11 | ₩10,699 | ₩11,368 | ₩10,619 | ₩10,739 | +0.37% | 1.6만 |
|---|
| 2026.02.10 | ₩10,512 | ₩10,699 | ₩10,164 | ₩10,672 | +1.53% | 8.7천 |
|---|
| 2026.02.09 | ₩9,656 | ₩10,512 | ₩9,656 | ₩10,512 | +8.86% | 7.8천 |
|---|
| 2026.02.06 | ₩9,375 | ₩10,378 | ₩9,081 | ₩10,378 | +10.70% | 2.9천 |
|---|
| 2026.02.05 | ₩9,067 | ₩10,004 | ₩9,067 | ₩9,870 | +8.85% | 9천 |
|---|
| 2026.02.04 | ₩9,455 | ₩9,455 | ₩8,559 | ₩9,041 | -4.38% | 4천 |
|---|
| 2026.02.03 | ₩9,576 | ₩9,750 | ₩9,442 | ₩9,482 | -0.98% | 3.5천 |
|---|
| 2026.02.02 | ₩10,084 | ₩10,284 | ₩9,830 | ₩9,830 | -2.52% | 3.2천 |
|---|
| 2026.01.30 | ₩9,696 | ₩10,405 | ₩9,362 | ₩9,723 | +0.28% | 5천 |
|---|
| 2026.01.29 | ₩10,418 | ₩10,472 | ₩9,629 | ₩10,472 | +0.51% | 3.6천 |
|---|
| 2026.01.28 | ₩9,816 | ₩10,231 | ₩8,947 | ₩9,375 | -4.50% | 9.5천 |
|---|
| 2026.01.27 | ₩10,539 | ₩10,539 | ₩9,950 | ₩10,244 | -2.79% | 5.6천 |
|---|
| 2026.01.26 | ₩10,030 | ₩10,766 | ₩10,030 | ₩10,766 | +7.33% | 3천 |
|---|
| 2026.01.23 | ₩10,833 | ₩10,833 | ₩10,164 | ₩10,164 | -6.17% | 5.7천 |
|---|
| 2026.01.22 | ₩10,712 | ₩10,806 | ₩10,565 | ₩10,632 | -0.75% | 3.8천 |
|---|
| 2026.01.21 | ₩10,833 | ₩11,234 | ₩10,579 | ₩10,873 | +0.37% | 9.5천 |
|---|
| 2026.01.20 | ₩9,897 | ₩10,967 | ₩8,974 | ₩10,565 | +6.76% | 1만 |
|---|
| 2026.01.16 | ₩10,030 | ₩10,298 | ₩9,268 | ₩10,231 | +2.00% | 5.5천 |
|---|
| 2026.01.15 | ₩9,977 | ₩10,164 | ₩9,629 | ₩10,057 | +0.80% | 8.2천 |
|---|
| 2026.01.14 | ₩10,365 | ₩10,365 | ₩9,148 | ₩9,963 | -3.87% | 1.5만 |
|---|
| 2026.01.13 | ₩10,298 | ₩10,632 | ₩9,843 | ₩10,391 | +0.91% | 1.3만 |
|---|
| 2026.01.12 | ₩8,827 | ₩10,124 | ₩8,827 | ₩9,990 | +13.18% | 1.9만 |
|---|
| 2026.01.09 | ₩8,960 | ₩9,375 | ₩8,947 | ₩9,094 | +1.49% | 9.3천 |
|---|
| 2026.01.08 | ₩8,960 | ₩9,067 | ₩8,960 | ₩9,067 | +1.19% | 2천 |
|---|
| 2026.01.07 | ₩9,041 | ₩9,188 | ₩8,974 | ₩8,974 | -0.74% | 1.8천 |
|---|
| 2026.01.06 | ₩8,880 | ₩9,161 | ₩8,880 | ₩8,960 | +0.90% | 2.1천 |
|---|
| 2026.01.05 | ₩8,399 | ₩8,626 | ₩8,399 | ₩8,626 | +2.71% | 2천 |
|---|
| 2026.01.02 | ₩8,359 | ₩8,359 | ₩8,359 | ₩8,359 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩8,466 | ₩8,813 | ₩8,359 | ₩8,359 | -1.26% | 2.6천 |
|---|
| 2025.12.30 | ₩8,466 | ₩8,559 | ₩8,305 | ₩8,425 | -0.47% | 7.8천 |
|---|
| 2025.12.29 | ₩8,238 | ₩8,827 | ₩8,238 | ₩8,412 | +2.11% | 2.5만 |
|---|
| 2025.12.26 | ₩8,332 | ₩8,787 | ₩8,332 | ₩8,466 | +1.61% | 4.5천 |
|---|
| 2025.12.24 | ₩8,479 | ₩8,733 | ₩8,479 | ₩8,573 | +1.10% | 2.2천 |
|---|
| 2025.12.23 | ₩8,693 | ₩8,827 | ₩8,185 | ₩8,185 | -5.85% | 1.1만 |
|---|
| 2025.12.22 | ₩9,027 | ₩9,174 | ₩8,733 | ₩8,733 | -3.26% | 3.4천 |
|---|
| 2025.12.19 | ₩9,067 | ₩9,161 | ₩8,960 | ₩9,027 | -0.44% | 4.4천 |
|---|
| 2025.12.18 | ₩8,974 | ₩8,974 | ₩8,452 | ₩8,880 | -1.04% | 4천 |
|---|
| 2025.12.17 | ₩9,094 | ₩9,094 | ₩8,827 | ₩8,987 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩9,041 | ₩9,041 | ₩8,292 | ₩9,027 | -0.15% | 8천 |
|---|
| 2025.12.15 | ₩9,001 | ₩9,161 | ₩9,001 | ₩9,067 | +0.74% | 2.8천 |
|---|
| 2025.12.12 | ₩9,094 | ₩9,161 | ₩9,067 | ₩9,161 | +0.74% | 3천 |
|---|
| 2025.12.11 | ₩9,134 | ₩9,161 | ₩8,974 | ₩8,987 | -1.61% | 3.5천 |
|---|
| 2025.12.10 | ₩9,161 | ₩9,161 | ₩9,134 | ₩9,134 | -0.29% | 3.4천 |
|---|
| 2025.12.09 | ₩9,215 | ₩9,215 | ₩9,161 | ₩9,161 | -0.58% | 2.2천 |
|---|
| 2025.12.08 | ₩9,255 | ₩9,348 | ₩9,094 | ₩9,335 | +0.87% | 8천 |
|---|
| 2025.12.05 | ₩8,787 | ₩9,121 | ₩8,787 | ₩9,014 | +2.59% | 3천 |
|---|
| 2025.12.04 | ₩9,067 | ₩9,188 | ₩8,720 | ₩9,188 | +1.33% | 2.3천 |
|---|
| 2025.12.03 | ₩8,787 | ₩9,054 | ₩8,787 | ₩9,014 | +2.59% | 4.3천 |
|---|
| 2025.12.02 | ₩8,559 | ₩8,800 | ₩8,546 | ₩8,546 | -0.16% | 6천 |
|---|
| 2025.12.01 | ₩8,680 | ₩8,867 | ₩8,559 | ₩8,840 | +1.85% | 3.8천 |
|---|
| 2025.11.28 | ₩8,559 | ₩8,827 | ₩8,559 | ₩8,599 | +0.47% | 3.6천 |
|---|
| 2025.11.26 | ₩8,680 | ₩8,853 | ₩8,559 | ₩8,813 | +1.54% | 6.2천 |
|---|
| 2025.11.25 | ₩8,639 | ₩8,853 | ₩8,466 | ₩8,853 | +2.48% | 6.6천 |
|---|
| 2025.11.24 | ₩8,760 | ₩9,041 | ₩8,760 | ₩8,827 | +0.76% | 3.4천 |
|---|
| 2025.11.21 | ₩8,760 | ₩9,241 | ₩8,466 | ₩9,014 | +2.90% | 6천 |
|---|
| 2025.11.20 | ₩8,720 | ₩9,054 | ₩8,720 | ₩9,054 | +3.83% | 2.8천 |
|---|
| 2025.11.19 | ₩8,546 | ₩9,041 | ₩8,546 | ₩8,827 | +3.29% | 6.9천 |
|---|
| 2025.11.18 | ₩8,760 | ₩8,787 | ₩8,265 | ₩8,733 | -0.31% | 3.4천 |
|---|
| 2025.11.17 | ₩8,532 | ₩8,880 | ₩8,519 | ₩8,706 | +2.04% | 2.5천 |
|---|
| 2025.11.14 | ₩8,171 | ₩8,947 | ₩8,171 | ₩8,532 | +4.42% | 4천 |
|---|
| 2025.11.13 | ₩9,509 | ₩9,509 | ₩8,666 | ₩8,706 | -8.44% | 1.7만 |
|---|
| 2025.11.12 | ₩9,014 | ₩9,094 | ₩8,880 | ₩8,907 | -1.19% | 5.3천 |
|---|
| 2025.11.11 | ₩8,746 | ₩9,348 | ₩8,666 | ₩8,666 | -0.92% | 5.2천 |
|---|
| 2025.11.10 | ₩8,573 | ₩8,680 | ₩8,573 | ₩8,680 | +1.25% | 700 |
|---|
| 2025.11.07 | ₩8,265 | ₩8,265 | ₩8,105 | ₩8,265 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩8,693 | ₩8,693 | ₩8,091 | ₩8,091 | -6.92% | 5천 |
|---|
| 2025.11.05 | ₩8,760 | ₩9,134 | ₩8,693 | ₩8,693 | -0.76% | 6.5천 |
|---|
| 2025.11.04 | ₩9,268 | ₩9,388 | ₩7,824 | ₩8,359 | -9.81% | 1.5만 |
|---|
| 2025.11.03 | ₩9,963 | ₩9,963 | ₩9,589 | ₩9,589 | -3.76% | 3.4천 |
|---|
| 2025.10.31 | ₩10,338 | ₩10,338 | ₩9,950 | ₩9,990 | -3.36% | 2.4천 |
|---|
| 2025.10.30 | ₩10,432 | ₩10,432 | ₩10,097 | ₩10,151 | -2.69% | 1.7천 |
|---|
| 2025.10.29 | ₩10,619 | ₩10,619 | ₩10,432 | ₩10,485 | -1.26% | 7.8천 |
|---|
| 2025.10.28 | ₩10,806 | ₩10,833 | ₩10,806 | ₩10,833 | +0.25% | 1.5천 |
|---|
| 2025.10.27 | ₩11,100 | ₩11,140 | ₩10,806 | ₩10,806 | -2.65% | 6.5천 |
|---|
| 2025.10.24 | ₩11,194 | ₩11,435 | ₩11,180 | ₩11,328 | +1.19% | 4.7천 |
|---|
| 2025.10.23 | ₩10,672 | ₩11,234 | ₩10,672 | ₩11,154 | +4.51% | 3.1천 |
|---|
| 2025.10.22 | ₩11,234 | ₩11,314 | ₩10,766 | ₩10,900 | -2.98% | 2.8천 |
|---|
| 2025.10.21 | ₩10,044 | ₩11,328 | ₩10,044 | ₩11,328 | +12.78% | 1.8만 |
|---|
| 2025.10.20 | ₩10,940 | ₩11,368 | ₩10,940 | ₩11,368 | +3.91% | 4.8천 |
|---|
| 2025.10.17 | ₩11,033 | ₩11,207 | ₩10,699 | ₩10,967 | -0.61% | 7.1천 |
|---|
| 2025.10.16 | ₩11,328 | ₩11,435 | ₩11,127 | ₩11,234 | -0.83% | 5.3천 |
|---|
| 2025.10.15 | ₩11,328 | ₩11,475 | ₩11,167 | ₩11,368 | +0.35% | 4천 |
|---|
| 2025.10.14 | ₩10,699 | ₩11,154 | ₩10,699 | ₩11,100 | +3.75% | 5.7천 |
|---|
| 2025.10.13 | ₩10,699 | ₩11,007 | ₩10,699 | ₩10,926 | +2.13% | 4.2천 |
|---|
| 2025.10.10 | ₩11,889 | ₩11,983 | ₩11,033 | ₩11,033 | -7.20% | 1.3만 |
|---|