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 | ₩9,507 | ₩9,520 | ₩9,507 | ₩9,520 | +0.14% | 2.1천 |
| 2026.10.08 | ₩9,292 | ₩9,641 | ₩8,930 | ₩9,507 | +2.31% | 2.7천 |
| 2026.10.07 | ₩8,984 | ₩9,507 | ₩8,984 | ₩9,507 | +5.82% | 5.6천 |
| 2026.10.06 | ₩9,105 | ₩9,386 | ₩9,024 | ₩9,386 | +3.09% | 4.5천 |
| 2026.10.05 | ₩8,810 | ₩9,105 | ₩8,810 | ₩9,105 | +3.35% | 2.5천 |
| 2026.10.02 | ₩8,796 | ₩8,796 | ₩8,609 | ₩8,689 | -1.22% | 3.3천 |
| 2026.10.01 | ₩8,783 | ₩8,783 | ₩8,635 | ₩8,635 | -1.68% | 2.5천 |
| 2026.09.30 | ₩8,568 | ₩8,971 | ₩8,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,971 |
| +4.69% |
| 1.8천 |
| 2026.09.29 | ₩8,153 | ₩8,635 | ₩8,153 | ₩8,635 | +5.92% | 7.5천 |
|---|
| 2026.09.28 | ₩8,971 | ₩9,118 | ₩8,448 | ₩9,118 | +1.64% | 2.2천 |
|---|
| 2026.09.25 | ₩9,373 | ₩9,373 | ₩8,971 | ₩9,105 | -2.86% | 1.7천 |
|---|
| 2026.09.24 | ₩8,729 | ₩9,225 | ₩8,340 | ₩9,225 | +5.68% | 1.3만 |
|---|
| 2026.09.23 | ₩8,193 | ₩8,743 | ₩8,193 | ₩8,515 | +3.93% | 4.6천 |
|---|
| 2026.09.22 | ₩8,649 | ₩8,662 | ₩8,649 | ₩8,662 | +0.16% | 2.8천 |
|---|
| 2026.09.21 | ₩8,314 | ₩8,716 | ₩8,126 | ₩8,153 | -1.94% | 3.9천 |
|---|
| 2026.09.18 | ₩8,448 | ₩8,542 | ₩8,448 | ₩8,542 | +1.11% | 3.2천 |
|---|
| 2026.09.17 | ₩8,649 | ₩8,649 | ₩8,528 | ₩8,528 | -1.40% | 1.9천 |
|---|
| 2026.09.16 | ₩8,381 | ₩8,448 | ₩8,045 | ₩8,045 | -4.00% | 3.1천 |
|---|
| 2026.09.15 | ₩8,676 | ₩8,716 | ₩8,045 | ₩8,716 | +0.46% | 2.7천 |
|---|
| 2026.09.14 | ₩8,260 | ₩8,676 | ₩8,247 | ₩8,676 | +5.03% | 2.4천 |
|---|
| 2026.09.11 | ₩8,099 | ₩8,716 | ₩8,099 | ₩8,716 | +7.62% | 3.5천 |
|---|
| 2026.09.10 | ₩8,220 | ₩8,716 | ₩8,086 | ₩8,716 | +6.04% | 5천 |
|---|
| 2026.09.09 | ₩8,166 | ₩8,810 | ₩8,166 | ₩8,676 | +6.24% | 8.6천 |
|---|
| 2026.09.08 | ₩8,086 | ₩8,568 | ₩8,086 | ₩8,568 | +5.97% | 3.3천 |
|---|
| 2026.09.04 | ₩8,635 | ₩8,689 | ₩8,622 | ₩8,689 | +0.62% | 1.6천 |
|---|
| 2026.09.03 | ₩8,179 | ₩8,689 | ₩8,126 | ₩8,662 | +5.90% | 7.2천 |
|---|
| 2026.09.02 | ₩8,796 | ₩8,810 | ₩8,099 | ₩8,099 | -7.93% | 2.9천 |
|---|
| 2026.09.01 | ₩8,729 | ₩8,930 | ₩8,045 | ₩8,045 | -7.83% | 4.8천 |
|---|
| 2026.08.31 | ₩8,193 | ₩8,689 | ₩8,193 | ₩8,555 | +4.42% | 6.7천 |
|---|
| 2026.08.28 | ₩8,877 | ₩8,877 | ₩8,045 | ₩8,689 | -2.11% | 5천 |
|---|
| 2026.08.27 | ₩8,783 | ₩8,796 | ₩8,045 | ₩8,045 | -8.40% | 3.1천 |
|---|
| 2026.08.26 | ₩9,064 | ₩9,064 | ₩8,582 | ₩8,716 | -3.85% | 3.1천 |
|---|
| 2026.08.25 | ₩8,555 | ₩9,118 | ₩8,555 | ₩9,118 | +6.58% | 2.9천 |
|---|
| 2026.08.24 | ₩7,925 | ₩8,555 | ₩7,925 | ₩8,555 | +7.95% | 2.3천 |
|---|
| 2026.08.21 | ₩7,697 | ₩7,925 | ₩7,697 | ₩7,925 | +2.96% | 1.1천 |
|---|
| 2026.08.20 | ₩8,407 | ₩8,515 | ₩7,777 | ₩8,153 | -3.03% | 9.4천 |
|---|
| 2026.08.19 | ₩7,335 | ₩8,448 | ₩7,254 | ₩8,407 | +14.63% | 1.3만 |
|---|
| 2026.08.18 | ₩7,321 | ₩7,791 | ₩6,986 | ₩7,683 | +4.95% | 1.6만 |
|---|
| 2026.08.17 | ₩7,388 | ₩7,442 | ₩7,174 | ₩7,442 | +0.73% | 1.8천 |
|---|
| 2026.08.14 | ₩7,040 | ₩7,911 | ₩7,040 | ₩7,683 | +9.14% | 1.3만 |
|---|
| 2026.08.13 | ₩6,879 | ₩7,817 | ₩6,865 | ₩7,040 | +2.34% | 1.6만 |
|---|
| 2026.08.12 | ₩6,798 | ₩6,839 | ₩6,798 | ₩6,839 | +0.59% | 1.8천 |
|---|
| 2026.08.11 | ₩6,396 | ₩6,705 | ₩6,396 | ₩6,705 | +4.82% | 1.2천 |
|---|
| 2026.08.10 | ₩7,174 | ₩7,174 | ₩6,356 | ₩6,584 | -8.22% | 2.1천 |
|---|
| 2026.08.07 | ₩6,906 | ₩7,643 | ₩5,511 | ₩6,705 | -2.91% | 5.5천 |
|---|
| 2026.08.06 | ₩6,222 | ₩6,436 | ₩5,766 | ₩6,410 | +3.02% | 4.4천 |
|---|
| 2026.08.05 | ₩6,584 | ₩6,584 | ₩6,584 | ₩6,584 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩6,906 | ₩7,294 | ₩6,584 | ₩6,584 | -4.66% | 4천 |
|---|
| 2026.08.03 | ₩6,798 | ₩7,643 | ₩6,637 | ₩6,892 | +1.38% | 3.3천 |
|---|
| 2026.07.31 | ₩7,509 | ₩7,536 | ₩7,308 | ₩7,509 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩6,892 | ₩7,576 | ₩6,798 | ₩7,080 | +2.72% | 9.7천 |
|---|
| 2026.07.29 | ₩7,402 | ₩7,630 | ₩6,932 | ₩6,932 | -6.34% | 7.4천 |
|---|
| 2026.07.28 | ₩6,477 | ₩7,643 | ₩6,477 | ₩6,946 | +7.25% | 1.4만 |
|---|
| 2026.07.27 | ₩6,919 | ₩6,919 | ₩5,887 | ₩6,423 | -7.17% | 1.5만 |
|---|
| 2026.07.24 | ₩5,980 | ₩6,999 | ₩5,980 | ₩6,436 | +7.62% | 1.5만 |
|---|
| 2026.07.23 | ₩6,021 | ₩6,289 | ₩5,887 | ₩6,115 | +1.56% | 5.9천 |
|---|
| 2026.07.22 | ₩5,216 | ₩5,900 | ₩4,867 | ₩5,565 | +6.68% | 1.2만 |
|---|
| 2026.07.21 | ₩5,109 | ₩5,457 | ₩4,908 | ₩5,216 | +2.10% | 6천 |
|---|
| 2026.07.20 | ₩5,082 | ₩5,082 | ₩5,082 | ₩5,082 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩5,109 | ₩5,431 | ₩5,095 | ₩5,310 | +3.94% | 7.5천 |
|---|
| 2026.07.16 | ₩5,297 | ₩5,337 | ₩4,948 | ₩5,136 | -3.04% | 1.4만 |
|---|
| 2026.07.15 | ₩5,002 | ₩5,364 | ₩5,002 | ₩5,310 | +6.17% | 8.3천 |
|---|
| 2026.07.14 | ₩5,390 | ₩5,605 | ₩4,921 | ₩5,122 | -4.98% | 3.3만 |
|---|
| 2026.07.13 | ₩5,766 | ₩5,980 | ₩5,618 | ₩5,632 | -2.33% | 9.3천 |
|---|
| 2026.07.10 | ₩5,390 | ₩6,316 | ₩5,390 | ₩5,913 | +9.70% | 3.4만 |
|---|
| 2026.07.09 | ₩6,262 | ₩6,262 | ₩5,712 | ₩5,712 | -8.78% | 1.1만 |
|---|
| 2026.07.08 | ₩5,887 | ₩6,047 | ₩5,766 | ₩5,940 | +0.91% | 1.8만 |
|---|
| 2026.07.07 | ₩6,316 | ₩6,490 | ₩5,766 | ₩6,074 | -3.82% | 6.8만 |
|---|
| 2026.07.06 | ₩6,034 | ₩6,289 | ₩6,034 | ₩6,249 | +3.56% | 3.7천 |
|---|
| 2026.07.02 | ₩6,168 | ₩6,383 | ₩5,860 | ₩5,873 | -4.78% | 7.7천 |
|---|
| 2026.07.01 | ₩6,115 | ₩6,544 | ₩5,940 | ₩6,222 | +1.75% | 1.1만 |
|---|
| 2026.06.30 | ₩6,222 | ₩6,664 | ₩6,222 | ₩6,302 | +1.29% | 4.6천 |
|---|
| 2026.06.29 | ₩5,431 | ₩6,034 | ₩5,431 | ₩5,994 | +10.37% | 8.9천 |
|---|
| 2026.06.26 | ₩5,457 | ₩6,021 | ₩5,230 | ₩5,900 | +8.11% | 5.2천 |
|---|
| 2026.06.25 | ₩5,498 | ₩5,605 | ₩4,291 | ₩5,136 | -6.59% | 1.5만 |
|---|
| 2026.06.24 | ₩5,605 | ₩5,913 | ₩5,551 | ₩5,833 | +4.07% | 7천 |
|---|
| 2026.06.23 | ₩5,404 | ₩6,208 | ₩5,404 | ₩6,208 | +14.89% | 5.4천 |
|---|
| 2026.06.22 | ₩5,431 | ₩6,061 | ₩5,431 | ₩5,498 | +1.23% | 6.1천 |
|---|
| 2026.06.18 | ₩5,846 | ₩6,570 | ₩5,498 | ₩5,498 | -5.96% | 8.2천 |
|---|
| 2026.06.17 | ₩6,356 | ₩6,557 | ₩5,900 | ₩5,994 | -5.70% | 1.9만 |
|---|
| 2026.06.16 | ₩6,664 | ₩6,678 | ₩6,490 | ₩6,490 | -2.62% | 4.4천 |
|---|
| 2026.06.15 | ₩6,973 | ₩7,040 | ₩6,825 | ₩6,946 | -0.38% | 2.4천 |
|---|
| 2026.06.12 | ₩7,120 | ₩7,120 | ₩6,852 | ₩6,852 | -3.77% | 2.2천 |
|---|
| 2026.06.11 | ₩7,227 | ₩7,388 | ₩6,852 | ₩6,986 | -3.34% | 7.5천 |
|---|
| 2026.06.10 | ₩7,147 | ₩7,697 | ₩7,147 | ₩7,630 | +6.75% | 5.2천 |
|---|
| 2026.06.09 | ₩7,589 | ₩7,589 | ₩7,469 | ₩7,576 | -0.18% | 1.5천 |
|---|
| 2026.06.08 | ₩7,375 | ₩7,455 | ₩7,201 | ₩7,455 | +1.09% | 1.3천 |
|---|
| 2026.06.05 | ₩7,509 | ₩7,509 | ₩6,999 | ₩7,429 | -1.07% | 2천 |
|---|
| 2026.06.04 | ₩6,825 | ₩7,522 | ₩6,825 | ₩7,429 | +8.84% | 1.8천 |
|---|
| 2026.06.03 | ₩7,496 | ₩7,992 | ₩7,496 | ₩7,603 | +1.43% | 2.1천 |
|---|
| 2026.06.02 | ₩7,388 | ₩7,643 | ₩6,705 | ₩7,388 | 0.00% | 8.4천 |
|---|
| 2026.06.01 | ₩7,925 | ₩7,938 | ₩7,388 | ₩7,831 | -1.18% | 3.2천 |
|---|
| 2026.05.29 | ₩8,112 | ₩8,179 | ₩7,978 | ₩7,978 | -1.65% | 6.2천 |
|---|
| 2026.05.28 | ₩7,844 | ₩7,884 | ₩7,844 | ₩7,884 | +0.51% | 1.5천 |
|---|
| 2026.05.27 | ₩8,448 | ₩8,448 | ₩7,616 | ₩7,616 | -9.84% | 5.6천 |
|---|
| 2026.05.26 | ₩8,287 | ₩8,381 | ₩7,831 | ₩8,367 | +0.97% | 1.4만 |
|---|
| 2026.05.22 | ₩7,576 | ₩7,844 | ₩7,375 | ₩7,844 | +3.54% | 5.1천 |
|---|
| 2026.05.21 | ₩8,287 | ₩8,327 | ₩8,287 | ₩8,327 | +0.49% | 700 |
|---|
| 2026.05.20 | ₩8,220 | ₩8,220 | ₩8,220 | ₩8,220 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩8,153 | ₩8,153 | ₩8,059 | ₩8,126 | -0.33% | 700 |
|---|
| 2026.05.18 | ₩7,978 | ₩8,059 | ₩7,911 | ₩7,925 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩8,314 | ₩8,314 | ₩8,314 | ₩8,314 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,609 | ₩8,609 | ₩7,911 | ₩8,314 | -3.43% | 7.2천 |
|---|
| 2026.05.13 | ₩8,729 | ₩8,810 | ₩8,609 | ₩8,609 | -1.38% | 4.5천 |
|---|
| 2026.05.12 | ₩8,662 | ₩8,837 | ₩8,595 | ₩8,783 | +1.39% | 1.5천 |
|---|
| 2026.05.11 | ₩9,212 | ₩9,212 | ₩8,850 | ₩8,850 | -3.93% | 1.1천 |
|---|
| 2026.05.08 | ₩9,225 | ₩9,225 | ₩9,225 | ₩9,225 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩9,064 | ₩9,064 | ₩8,930 | ₩8,930 | -1.48% | 1.1천 |
|---|
| 2026.05.06 | ₩9,078 | ₩9,279 | ₩8,769 | ₩9,064 | -0.15% | 1.8천 |
|---|
| 2026.05.05 | ₩9,239 | ₩9,252 | ₩8,850 | ₩9,252 | +0.15% | 3천 |
|---|
| 2026.05.04 | ₩9,239 | ₩9,628 | ₩9,239 | ₩9,333 | +1.02% | 5.9천 |
|---|
| 2026.05.01 | ₩9,762 | ₩9,762 | ₩9,239 | ₩9,252 | -5.22% | 3.7천 |
|---|
| 2026.04.30 | ₩9,574 | ₩9,574 | ₩9,574 | ₩9,574 | 0.00% | 1.3천 |
|---|
| 2026.04.29 | ₩9,239 | ₩9,494 | ₩9,239 | ₩9,480 | +2.61% | 2.1천 |
|---|
| 2026.04.28 | ₩9,266 | ₩9,561 | ₩9,239 | ₩9,239 | -0.29% | 1.9천 |
|---|
| 2026.04.27 | ₩9,132 | ₩9,789 | ₩9,051 | ₩9,494 | +3.96% | 1.2만 |
|---|
| 2026.04.24 | ₩9,427 | ₩10,057 | ₩9,427 | ₩9,561 | +1.42% | 1.6만 |
|---|
| 2026.04.23 | ₩9,386 | ₩9,386 | ₩9,386 | ₩9,386 | 0.00% | 4.4천 |
|---|
| 2026.04.22 | ₩8,997 | ₩9,574 | ₩8,984 | ₩9,574 | +6.41% | 4.1천 |
|---|
| 2026.04.21 | ₩9,507 | ₩9,507 | ₩8,917 | ₩8,917 | -6.21% | 2.9천 |
|---|
| 2026.04.20 | ₩8,850 | ₩8,904 | ₩8,595 | ₩8,904 | +0.61% | 3.2천 |
|---|
| 2026.04.17 | ₩9,614 | ₩9,614 | ₩9,614 | ₩9,614 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩8,971 | ₩9,748 | ₩8,971 | ₩9,614 | +7.17% | 900 |
|---|
| 2026.04.15 | ₩8,917 | ₩8,917 | ₩8,917 | ₩8,917 | 0.00% | 1천 |
|---|
| 2026.04.14 | ₩8,984 | ₩9,520 | ₩8,850 | ₩8,850 | -1.49% | 1.7천 |
|---|
| 2026.04.13 | ₩9,386 | ₩9,386 | ₩8,676 | ₩8,676 | -7.57% | 1.8천 |
|---|
| 2026.04.10 | ₩8,783 | ₩8,783 | ₩8,783 | ₩8,783 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩8,783 | ₩8,783 | ₩8,783 | ₩8,783 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩9,695 | ₩9,695 | ₩9,038 | ₩9,078 | -6.36% | 6.2천 |
|---|
| 2026.04.07 | ₩9,386 | ₩9,386 | ₩9,386 | ₩9,386 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,359 | ₩9,440 | ₩9,359 | ₩9,386 | +0.29% | 5.2천 |
|---|
| 2026.04.02 | ₩9,292 | ₩9,292 | ₩9,158 | ₩9,158 | -1.44% | 600 |
|---|
| 2026.04.01 | ₩9,105 | ₩9,386 | ₩9,105 | ₩9,386 | +3.09% | 1천 |
|---|
| 2026.03.31 | ₩9,373 | ₩9,373 | ₩9,373 | ₩9,373 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩9,118 | ₩9,386 | ₩9,118 | ₩9,386 | +2.94% | 1.2천 |
|---|
| 2026.03.27 | ₩9,386 | ₩9,386 | ₩9,386 | ₩9,386 | 0.00% | 900 |
|---|
| 2026.03.26 | ₩9,132 | ₩9,172 | ₩9,132 | ₩9,172 | +0.44% | 2.1천 |
|---|
| 2026.03.25 | ₩9,386 | ₩9,386 | ₩9,279 | ₩9,386 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩10,030 | ₩10,030 | ₩9,762 | ₩9,789 | -2.41% | 1.9천 |
|---|
| 2026.03.23 | ₩9,145 | ₩9,990 | ₩9,145 | ₩9,400 | +2.79% | 3.5천 |
|---|
| 2026.03.20 | ₩10,432 | ₩10,432 | ₩10,432 | ₩10,432 | 0.00% | 900 |
|---|
| 2026.03.19 | ₩10,486 | ₩10,486 | ₩9,440 | ₩9,440 | -9.97% | 1.3천 |
|---|
| 2026.03.18 | ₩10,258 | ₩10,258 | ₩9,467 | ₩10,204 | -0.52% | 2.3천 |
|---|
| 2026.03.17 | ₩10,593 | ₩10,593 | ₩9,963 | ₩9,963 | -5.95% | 2천 |
|---|
| 2026.03.16 | ₩9,869 | ₩10,794 | ₩9,869 | ₩10,794 | +9.38% | 1.6천 |
|---|
| 2026.03.13 | ₩9,869 | ₩9,869 | ₩9,869 | ₩9,869 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,151 | ₩10,258 | ₩9,869 | ₩9,869 | -2.77% | 2.4천 |
|---|
| 2026.03.11 | ₩9,386 | ₩10,097 | ₩9,386 | ₩9,829 | +4.71% | 1.6천 |
|---|
| 2026.03.10 | ₩10,097 | ₩10,097 | ₩9,735 | ₩9,735 | -3.59% | 1.4천 |
|---|
| 2026.03.09 | ₩10,244 | ₩10,244 | ₩9,440 | ₩9,775 | -4.58% | 1천 |
|---|
| 2026.03.06 | ₩10,057 | ₩10,352 | ₩9,909 | ₩10,070 | +0.13% | 5.5천 |
|---|
| 2026.03.05 | ₩9,480 | ₩9,480 | ₩9,480 | ₩9,480 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩9,386 | ₩9,856 | ₩9,386 | ₩9,507 | +1.29% | 4.6천 |
|---|
| 2026.03.03 | ₩9,199 | ₩9,695 | ₩9,132 | ₩9,695 | +5.39% | 1.1천 |
|---|
| 2026.03.02 | ₩9,789 | ₩10,057 | ₩9,118 | ₩9,252 | -5.48% | 4.6천 |
|---|
| 2026.02.27 | ₩9,976 | ₩10,593 | ₩9,775 | ₩10,124 | +1.48% | 4.4천 |
|---|
| 2026.02.26 | ₩10,137 | ₩10,137 | ₩9,789 | ₩10,124 | -0.13% | 2.9천 |
|---|
| 2026.02.25 | ₩9,829 | ₩9,829 | ₩9,829 | ₩9,829 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩10,017 | ₩10,499 | ₩9,829 | ₩9,829 | -1.87% | 4.8천 |
|---|
| 2026.02.23 | ₩10,459 | ₩10,674 | ₩10,325 | ₩10,325 | -1.28% | 2.2천 |
|---|
| 2026.02.20 | ₩10,137 | ₩10,848 | ₩10,057 | ₩10,848 | +7.01% | 1.4천 |
|---|
| 2026.02.19 | ₩10,352 | ₩10,660 | ₩10,352 | ₩10,607 | +2.46% | 1.4천 |
|---|
| 2026.02.18 | ₩10,995 | ₩10,995 | ₩10,995 | ₩10,995 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩10,459 | ₩11,129 | ₩10,459 | ₩10,995 | +5.13% | 1.6천 |
|---|
| 2026.02.13 | ₩11,371 | ₩11,371 | ₩10,244 | ₩11,129 | -2.12% | 3.9천 |
|---|
| 2026.02.12 | ₩10,754 | ₩10,995 | ₩10,472 | ₩10,942 | +1.75% | 2.3천 |
|---|
| 2026.02.11 | ₩10,727 | ₩11,398 | ₩10,647 | ₩10,767 | +0.37% | 1.6만 |
|---|
| 2026.02.10 | ₩10,539 | ₩10,727 | ₩10,191 | ₩10,700 | +1.53% | 8.7천 |
|---|
| 2026.02.09 | ₩9,681 | ₩10,539 | ₩9,681 | ₩10,539 | +8.86% | 7.8천 |
|---|
| 2026.02.06 | ₩9,400 | ₩10,405 | ₩9,105 | ₩10,405 | +10.70% | 2.9천 |
|---|
| 2026.02.05 | ₩9,091 | ₩10,030 | ₩9,091 | ₩9,896 | +8.85% | 9천 |
|---|
| 2026.02.04 | ₩9,480 | ₩9,480 | ₩8,582 | ₩9,064 | -4.38% | 4천 |
|---|
| 2026.02.03 | ₩9,601 | ₩9,775 | ₩9,467 | ₩9,507 | -0.98% | 3.5천 |
|---|
| 2026.02.02 | ₩10,110 | ₩10,312 | ₩9,856 | ₩9,856 | -2.52% | 3.2천 |
|---|
| 2026.01.30 | ₩9,722 | ₩10,432 | ₩9,386 | ₩9,748 | +0.28% | 5천 |
|---|
| 2026.01.29 | ₩10,446 | ₩10,499 | ₩9,654 | ₩10,499 | +0.51% | 3.6천 |
|---|
| 2026.01.28 | ₩9,842 | ₩10,258 | ₩8,971 | ₩9,400 | -4.50% | 9.5천 |
|---|
| 2026.01.27 | ₩10,566 | ₩10,566 | ₩9,976 | ₩10,271 | -2.79% | 5.6천 |
|---|
| 2026.01.26 | ₩10,057 | ₩10,794 | ₩10,057 | ₩10,794 | +7.33% | 3천 |
|---|
| 2026.01.23 | ₩10,861 | ₩10,861 | ₩10,191 | ₩10,191 | -6.17% | 5.7천 |
|---|
| 2026.01.22 | ₩10,741 | ₩10,834 | ₩10,593 | ₩10,660 | -0.75% | 3.8천 |
|---|
| 2026.01.21 | ₩10,861 | ₩11,264 | ₩10,607 | ₩10,902 | +0.37% | 9.5천 |
|---|
| 2026.01.20 | ₩9,923 | ₩10,995 | ₩8,997 | ₩10,593 | +6.76% | 1만 |
|---|
| 2026.01.16 | ₩10,057 | ₩10,325 | ₩9,292 | ₩10,258 | +2.00% | 5.5천 |
|---|
| 2026.01.15 | ₩10,003 | ₩10,191 | ₩9,654 | ₩10,084 | +0.80% | 8.2천 |
|---|
| 2026.01.14 | ₩10,392 | ₩10,392 | ₩9,172 | ₩9,990 | -3.87% | 1.5만 |
|---|
| 2026.01.13 | ₩10,325 | ₩10,660 | ₩9,869 | ₩10,419 | +0.91% | 1.3만 |
|---|
| 2026.01.12 | ₩8,850 | ₩10,151 | ₩8,850 | ₩10,017 | +13.18% | 1.9만 |
|---|
| 2026.01.09 | ₩8,984 | ₩9,400 | ₩8,971 | ₩9,118 | +1.49% | 9.3천 |
|---|
| 2026.01.08 | ₩8,984 | ₩9,091 | ₩8,984 | ₩9,091 | +1.19% | 2천 |
|---|
| 2026.01.07 | ₩9,064 | ₩9,212 | ₩8,997 | ₩8,997 | -0.74% | 1.8천 |
|---|
| 2026.01.06 | ₩8,904 | ₩9,185 | ₩8,904 | ₩8,984 | +0.90% | 2.1천 |
|---|
| 2026.01.05 | ₩8,421 | ₩8,649 | ₩8,421 | ₩8,649 | +2.71% | 2천 |
|---|
| 2026.01.02 | ₩8,381 | ₩8,381 | ₩8,381 | ₩8,381 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩8,488 | ₩8,837 | ₩8,381 | ₩8,381 | -1.26% | 2.6천 |
|---|
| 2025.12.30 | ₩8,488 | ₩8,582 | ₩8,327 | ₩8,448 | -0.47% | 7.8천 |
|---|
| 2025.12.29 | ₩8,260 | ₩8,850 | ₩8,260 | ₩8,434 | +2.11% | 2.5만 |
|---|
| 2025.12.26 | ₩8,354 | ₩8,810 | ₩8,354 | ₩8,488 | +1.61% | 4.5천 |
|---|
| 2025.12.24 | ₩8,501 | ₩8,756 | ₩8,501 | ₩8,595 | +1.10% | 2.2천 |
|---|
| 2025.12.23 | ₩8,716 | ₩8,850 | ₩8,206 | ₩8,206 | -5.85% | 1.1만 |
|---|
| 2025.12.22 | ₩9,051 | ₩9,199 | ₩8,756 | ₩8,756 | -3.26% | 3.4천 |
|---|
| 2025.12.19 | ₩9,091 | ₩9,185 | ₩8,984 | ₩9,051 | -0.44% | 4.4천 |
|---|
| 2025.12.18 | ₩8,997 | ₩8,997 | ₩8,474 | ₩8,904 | -1.04% | 4천 |
|---|
| 2025.12.17 | ₩9,118 | ₩9,118 | ₩8,850 | ₩9,011 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩9,064 | ₩9,064 | ₩8,314 | ₩9,051 | -0.15% | 8천 |
|---|
| 2025.12.15 | ₩9,024 | ₩9,185 | ₩9,024 | ₩9,091 | +0.74% | 2.8천 |
|---|
| 2025.12.12 | ₩9,118 | ₩9,185 | ₩9,091 | ₩9,185 | +0.74% | 3천 |
|---|
| 2025.12.11 | ₩9,158 | ₩9,185 | ₩8,997 | ₩9,011 | -1.61% | 3.5천 |
|---|
| 2025.12.10 | ₩9,185 | ₩9,185 | ₩9,158 | ₩9,158 | -0.29% | 3.4천 |
|---|
| 2025.12.09 | ₩9,239 | ₩9,239 | ₩9,185 | ₩9,185 | -0.58% | 2.2천 |
|---|
| 2025.12.08 | ₩9,279 | ₩9,373 | ₩9,118 | ₩9,359 | +0.87% | 8천 |
|---|
| 2025.12.05 | ₩8,810 | ₩9,145 | ₩8,810 | ₩9,038 | +2.59% | 3천 |
|---|
| 2025.12.04 | ₩9,091 | ₩9,212 | ₩8,743 | ₩9,212 | +1.33% | 2.3천 |
|---|
| 2025.12.03 | ₩8,810 | ₩9,078 | ₩8,810 | ₩9,038 | +2.59% | 4.3천 |
|---|
| 2025.12.02 | ₩8,582 | ₩8,823 | ₩8,568 | ₩8,568 | -0.16% | 6천 |
|---|
| 2025.12.01 | ₩8,702 | ₩8,890 | ₩8,582 | ₩8,863 | +1.85% | 3.8천 |
|---|
| 2025.11.28 | ₩8,582 | ₩8,850 | ₩8,582 | ₩8,622 | +0.47% | 3.6천 |
|---|
| 2025.11.26 | ₩8,702 | ₩8,877 | ₩8,582 | ₩8,837 | +1.54% | 6.2천 |
|---|
| 2025.11.25 | ₩8,662 | ₩8,877 | ₩8,488 | ₩8,877 | +2.48% | 6.6천 |
|---|
| 2025.11.24 | ₩8,783 | ₩9,064 | ₩8,783 | ₩8,850 | +0.76% | 3.4천 |
|---|
| 2025.11.21 | ₩8,783 | ₩9,266 | ₩8,488 | ₩9,038 | +2.90% | 6천 |
|---|
| 2025.11.20 | ₩8,743 | ₩9,078 | ₩8,743 | ₩9,078 | +3.83% | 2.8천 |
|---|
| 2025.11.19 | ₩8,568 | ₩9,064 | ₩8,568 | ₩8,850 | +3.29% | 6.9천 |
|---|
| 2025.11.18 | ₩8,783 | ₩8,810 | ₩8,287 | ₩8,756 | -0.31% | 3.4천 |
|---|
| 2025.11.17 | ₩8,555 | ₩8,904 | ₩8,542 | ₩8,729 | +2.04% | 2.5천 |
|---|
| 2025.11.14 | ₩8,193 | ₩8,971 | ₩8,193 | ₩8,555 | +4.42% | 4천 |
|---|
| 2025.11.13 | ₩9,534 | ₩9,534 | ₩8,689 | ₩8,729 | -8.44% | 1.7만 |
|---|
| 2025.11.12 | ₩9,038 | ₩9,118 | ₩8,904 | ₩8,930 | -1.19% | 5.3천 |
|---|
| 2025.11.11 | ₩8,769 | ₩9,373 | ₩8,689 | ₩8,689 | -0.92% | 5.2천 |
|---|
| 2025.11.10 | ₩8,595 | ₩8,702 | ₩8,595 | ₩8,702 | +1.25% | 700 |
|---|
| 2025.11.07 | ₩8,287 | ₩8,287 | ₩8,126 | ₩8,287 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩8,716 | ₩8,716 | ₩8,112 | ₩8,112 | -6.92% | 5천 |
|---|
| 2025.11.05 | ₩8,783 | ₩9,158 | ₩8,716 | ₩8,716 | -0.76% | 6.5천 |
|---|
| 2025.11.04 | ₩9,292 | ₩9,413 | ₩7,844 | ₩8,381 | -9.81% | 1.5만 |
|---|
| 2025.11.03 | ₩9,990 | ₩9,990 | ₩9,614 | ₩9,614 | -3.76% | 3.4천 |
|---|
| 2025.10.31 | ₩10,365 | ₩10,365 | ₩9,976 | ₩10,017 | -3.36% | 2.4천 |
|---|
| 2025.10.30 | ₩10,459 | ₩10,459 | ₩10,124 | ₩10,177 | -2.69% | 1.7천 |
|---|
| 2025.10.29 | ₩10,647 | ₩10,647 | ₩10,459 | ₩10,513 | -1.26% | 7.8천 |
|---|
| 2025.10.28 | ₩10,834 | ₩10,861 | ₩10,834 | ₩10,861 | +0.25% | 1.5천 |
|---|
| 2025.10.27 | ₩11,129 | ₩11,170 | ₩10,834 | ₩10,834 | -2.65% | 6.5천 |
|---|
| 2025.10.24 | ₩11,223 | ₩11,465 | ₩11,210 | ₩11,357 | +1.19% | 4.7천 |
|---|
| 2025.10.23 | ₩10,700 | ₩11,264 | ₩10,700 | ₩11,183 | +4.51% | 3.1천 |
|---|
| 2025.10.22 | ₩11,264 | ₩11,344 | ₩10,794 | ₩10,928 | -2.98% | 2.8천 |
|---|
| 2025.10.21 | ₩10,070 | ₩11,357 | ₩10,070 | ₩11,357 | +12.78% | 1.8만 |
|---|
| 2025.10.20 | ₩10,969 | ₩11,398 | ₩10,969 | ₩11,398 | +3.91% | 4.8천 |
|---|
| 2025.10.17 | ₩11,062 | ₩11,237 | ₩10,727 | ₩10,995 | -0.61% | 7.1천 |
|---|
| 2025.10.16 | ₩11,357 | ₩11,465 | ₩11,156 | ₩11,264 | -0.83% | 5.3천 |
|---|
| 2025.10.15 | ₩11,357 | ₩11,505 | ₩11,197 | ₩11,398 | +0.35% | 4천 |
|---|
| 2025.10.14 | ₩10,727 | ₩11,183 | ₩10,727 | ₩11,129 | +3.75% | 5.7천 |
|---|
| 2025.10.13 | ₩10,727 | ₩11,036 | ₩10,727 | ₩10,955 | +2.13% | 4.2천 |
|---|
| 2025.10.10 | ₩11,921 | ₩12,014 | ₩11,062 | ₩11,062 | -7.20% | 1.3만 |
|---|