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 | ₩9,466 | ₩9,479 | ₩9,466 | ₩9,479 | +0.14% | 2.1천 |
| 2026.10.08 | ₩9,252 | ₩9,599 | ₩8,892 | ₩9,466 | +2.31% | 2.7천 |
| 2026.10.07 | ₩8,945 | ₩9,466 | ₩8,945 | ₩9,466 | +5.82% | 5.6천 |
| 2026.10.06 | ₩9,065 | ₩9,346 | ₩8,985 | ₩9,346 | +3.09% | 4.5천 |
| 2026.10.05 | ₩8,771 | ₩9,065 | ₩8,771 | ₩9,065 | +3.35% | 2.5천 |
| 2026.10.02 | ₩8,758 | ₩8,758 | ₩8,571 | ₩8,651 | -1.22% | 3.3천 |
| 2026.10.01 | ₩8,745 | ₩8,745 | ₩8,598 | ₩8,598 | -1.68% | 2.5천 |
| 2026.09.30 | ₩8,531 | ₩8,932 | ₩8,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,932 |
| +4.69% |
| 1.8천 |
| 2026.09.29 | ₩8,117 | ₩8,598 | ₩8,117 | ₩8,598 | +5.92% | 7.5천 |
|---|
| 2026.09.28 | ₩8,932 | ₩9,079 | ₩8,411 | ₩9,079 | +1.64% | 2.2천 |
|---|
| 2026.09.25 | ₩9,332 | ₩9,332 | ₩8,932 | ₩9,065 | -2.86% | 1.7천 |
|---|
| 2026.09.24 | ₩8,691 | ₩9,185 | ₩8,304 | ₩9,185 | +5.68% | 1.3만 |
|---|
| 2026.09.23 | ₩8,157 | ₩8,705 | ₩8,157 | ₩8,478 | +3.93% | 4.6천 |
|---|
| 2026.09.22 | ₩8,611 | ₩8,625 | ₩8,611 | ₩8,625 | +0.16% | 2.8천 |
|---|
| 2026.09.21 | ₩8,277 | ₩8,678 | ₩8,091 | ₩8,117 | -1.94% | 3.9천 |
|---|
| 2026.09.18 | ₩8,411 | ₩8,504 | ₩8,411 | ₩8,504 | +1.11% | 3.2천 |
|---|
| 2026.09.17 | ₩8,611 | ₩8,611 | ₩8,491 | ₩8,491 | -1.40% | 1.9천 |
|---|
| 2026.09.16 | ₩8,344 | ₩8,411 | ₩8,010 | ₩8,010 | -4.00% | 3.1천 |
|---|
| 2026.09.15 | ₩8,638 | ₩8,678 | ₩8,010 | ₩8,678 | +0.46% | 2.7천 |
|---|
| 2026.09.14 | ₩8,224 | ₩8,638 | ₩8,211 | ₩8,638 | +5.03% | 2.4천 |
|---|
| 2026.09.11 | ₩8,064 | ₩8,678 | ₩8,064 | ₩8,678 | +7.62% | 3.5천 |
|---|
| 2026.09.10 | ₩8,184 | ₩8,678 | ₩8,051 | ₩8,678 | +6.04% | 5천 |
|---|
| 2026.09.09 | ₩8,131 | ₩8,771 | ₩8,131 | ₩8,638 | +6.24% | 8.6천 |
|---|
| 2026.09.08 | ₩8,051 | ₩8,531 | ₩8,051 | ₩8,531 | +5.97% | 3.3천 |
|---|
| 2026.09.04 | ₩8,598 | ₩8,651 | ₩8,585 | ₩8,651 | +0.62% | 1.6천 |
|---|
| 2026.09.03 | ₩8,144 | ₩8,651 | ₩8,091 | ₩8,625 | +5.90% | 7.2천 |
|---|
| 2026.09.02 | ₩8,758 | ₩8,771 | ₩8,064 | ₩8,064 | -7.93% | 2.9천 |
|---|
| 2026.09.01 | ₩8,691 | ₩8,892 | ₩8,010 | ₩8,010 | -7.83% | 4.8천 |
|---|
| 2026.08.31 | ₩8,157 | ₩8,651 | ₩8,157 | ₩8,518 | +4.42% | 6.7천 |
|---|
| 2026.08.28 | ₩8,838 | ₩8,838 | ₩8,010 | ₩8,651 | -2.11% | 5천 |
|---|
| 2026.08.27 | ₩8,745 | ₩8,758 | ₩8,010 | ₩8,010 | -8.40% | 3.1천 |
|---|
| 2026.08.26 | ₩9,025 | ₩9,025 | ₩8,545 | ₩8,678 | -3.85% | 3.1천 |
|---|
| 2026.08.25 | ₩8,518 | ₩9,079 | ₩8,518 | ₩9,079 | +6.58% | 2.9천 |
|---|
| 2026.08.24 | ₩7,890 | ₩8,518 | ₩7,890 | ₩8,518 | +7.95% | 2.3천 |
|---|
| 2026.08.21 | ₩7,663 | ₩7,890 | ₩7,663 | ₩7,890 | +2.96% | 1.1천 |
|---|
| 2026.08.20 | ₩8,371 | ₩8,478 | ₩7,743 | ₩8,117 | -3.03% | 9.4천 |
|---|
| 2026.08.19 | ₩7,303 | ₩8,411 | ₩7,223 | ₩8,371 | +14.63% | 1.3만 |
|---|
| 2026.08.18 | ₩7,290 | ₩7,757 | ₩6,956 | ₩7,650 | +4.95% | 1.6만 |
|---|
| 2026.08.17 | ₩7,356 | ₩7,410 | ₩7,143 | ₩7,410 | +0.73% | 1.8천 |
|---|
| 2026.08.14 | ₩7,009 | ₩7,877 | ₩7,009 | ₩7,650 | +9.14% | 1.3만 |
|---|
| 2026.08.13 | ₩6,849 | ₩7,784 | ₩6,836 | ₩7,009 | +2.34% | 1.6만 |
|---|
| 2026.08.12 | ₩6,769 | ₩6,809 | ₩6,769 | ₩6,809 | +0.59% | 1.8천 |
|---|
| 2026.08.11 | ₩6,368 | ₩6,675 | ₩6,368 | ₩6,675 | +4.82% | 1.2천 |
|---|
| 2026.08.10 | ₩7,143 | ₩7,143 | ₩6,328 | ₩6,555 | -8.22% | 2.1천 |
|---|
| 2026.08.07 | ₩6,876 | ₩7,610 | ₩5,487 | ₩6,675 | -2.91% | 5.5천 |
|---|
| 2026.08.06 | ₩6,195 | ₩6,408 | ₩5,741 | ₩6,382 | +3.02% | 4.4천 |
|---|
| 2026.08.05 | ₩6,555 | ₩6,555 | ₩6,555 | ₩6,555 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩6,876 | ₩7,263 | ₩6,555 | ₩6,555 | -4.66% | 4천 |
|---|
| 2026.08.03 | ₩6,769 | ₩7,610 | ₩6,609 | ₩6,862 | +1.38% | 3.3천 |
|---|
| 2026.07.31 | ₩7,476 | ₩7,503 | ₩7,276 | ₩7,476 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩6,862 | ₩7,543 | ₩6,769 | ₩7,049 | +2.72% | 9.7천 |
|---|
| 2026.07.29 | ₩7,370 | ₩7,597 | ₩6,902 | ₩6,902 | -6.34% | 7.4천 |
|---|
| 2026.07.28 | ₩6,448 | ₩7,610 | ₩6,448 | ₩6,916 | +7.25% | 1.4만 |
|---|
| 2026.07.27 | ₩6,889 | ₩6,889 | ₩5,861 | ₩6,395 | -7.17% | 1.5만 |
|---|
| 2026.07.24 | ₩5,954 | ₩6,969 | ₩5,954 | ₩6,408 | +7.62% | 1.5만 |
|---|
| 2026.07.23 | ₩5,995 | ₩6,262 | ₩5,861 | ₩6,088 | +1.56% | 5.9천 |
|---|
| 2026.07.22 | ₩5,193 | ₩5,874 | ₩4,846 | ₩5,541 | +6.68% | 1.2만 |
|---|
| 2026.07.21 | ₩5,087 | ₩5,434 | ₩4,886 | ₩5,193 | +2.10% | 6천 |
|---|
| 2026.07.20 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩5,087 | ₩5,407 | ₩5,073 | ₩5,287 | +3.94% | 7.5천 |
|---|
| 2026.07.16 | ₩5,274 | ₩5,314 | ₩4,926 | ₩5,113 | -3.04% | 1.4만 |
|---|
| 2026.07.15 | ₩4,980 | ₩5,340 | ₩4,980 | ₩5,287 | +6.17% | 8.3천 |
|---|
| 2026.07.14 | ₩5,367 | ₩5,581 | ₩4,900 | ₩5,100 | -4.98% | 3.3만 |
|---|
| 2026.07.13 | ₩5,741 | ₩5,954 | ₩5,594 | ₩5,607 | -2.33% | 9.3천 |
|---|
| 2026.07.10 | ₩5,367 | ₩6,288 | ₩5,367 | ₩5,888 | +9.70% | 3.4만 |
|---|
| 2026.07.09 | ₩6,235 | ₩6,235 | ₩5,687 | ₩5,687 | -8.78% | 1.1만 |
|---|
| 2026.07.08 | ₩5,861 | ₩6,021 | ₩5,741 | ₩5,914 | +0.91% | 1.8만 |
|---|
| 2026.07.07 | ₩6,288 | ₩6,462 | ₩5,741 | ₩6,048 | -3.82% | 6.8만 |
|---|
| 2026.07.06 | ₩6,008 | ₩6,262 | ₩6,008 | ₩6,221 | +3.56% | 3.7천 |
|---|
| 2026.07.02 | ₩6,141 | ₩6,355 | ₩5,834 | ₩5,848 | -4.78% | 7.7천 |
|---|
| 2026.07.01 | ₩6,088 | ₩6,515 | ₩5,914 | ₩6,195 | +1.75% | 1.1만 |
|---|
| 2026.06.30 | ₩6,195 | ₩6,635 | ₩6,195 | ₩6,275 | +1.29% | 4.6천 |
|---|
| 2026.06.29 | ₩5,407 | ₩6,008 | ₩5,407 | ₩5,968 | +10.37% | 8.9천 |
|---|
| 2026.06.26 | ₩5,434 | ₩5,995 | ₩5,207 | ₩5,874 | +8.11% | 5.2천 |
|---|
| 2026.06.25 | ₩5,474 | ₩5,581 | ₩4,272 | ₩5,113 | -6.59% | 1.5만 |
|---|
| 2026.06.24 | ₩5,581 | ₩5,888 | ₩5,527 | ₩5,808 | +4.07% | 7천 |
|---|
| 2026.06.23 | ₩5,380 | ₩6,181 | ₩5,380 | ₩6,181 | +14.89% | 5.4천 |
|---|
| 2026.06.22 | ₩5,407 | ₩6,035 | ₩5,407 | ₩5,474 | +1.23% | 6.1천 |
|---|
| 2026.06.18 | ₩5,821 | ₩6,542 | ₩5,474 | ₩5,474 | -5.96% | 8.2천 |
|---|
| 2026.06.17 | ₩6,328 | ₩6,529 | ₩5,874 | ₩5,968 | -5.70% | 1.9만 |
|---|
| 2026.06.16 | ₩6,635 | ₩6,649 | ₩6,462 | ₩6,462 | -2.62% | 4.4천 |
|---|
| 2026.06.15 | ₩6,942 | ₩7,009 | ₩6,796 | ₩6,916 | -0.38% | 2.4천 |
|---|
| 2026.06.12 | ₩7,089 | ₩7,089 | ₩6,822 | ₩6,822 | -3.77% | 2.2천 |
|---|
| 2026.06.11 | ₩7,196 | ₩7,356 | ₩6,822 | ₩6,956 | -3.34% | 7.5천 |
|---|
| 2026.06.10 | ₩7,116 | ₩7,663 | ₩7,116 | ₩7,597 | +6.75% | 5.2천 |
|---|
| 2026.06.09 | ₩7,557 | ₩7,557 | ₩7,436 | ₩7,543 | -0.18% | 1.5천 |
|---|
| 2026.06.08 | ₩7,343 | ₩7,423 | ₩7,169 | ₩7,423 | +1.09% | 1.3천 |
|---|
| 2026.06.05 | ₩7,476 | ₩7,476 | ₩6,969 | ₩7,396 | -1.07% | 2천 |
|---|
| 2026.06.04 | ₩6,796 | ₩7,490 | ₩6,796 | ₩7,396 | +8.84% | 1.8천 |
|---|
| 2026.06.03 | ₩7,463 | ₩7,957 | ₩7,463 | ₩7,570 | +1.43% | 2.1천 |
|---|
| 2026.06.02 | ₩7,356 | ₩7,610 | ₩6,675 | ₩7,356 | 0.00% | 8.4천 |
|---|
| 2026.06.01 | ₩7,890 | ₩7,904 | ₩7,356 | ₩7,797 | -1.18% | 3.2천 |
|---|
| 2026.05.29 | ₩8,077 | ₩8,144 | ₩7,944 | ₩7,944 | -1.65% | 6.2천 |
|---|
| 2026.05.28 | ₩7,810 | ₩7,850 | ₩7,810 | ₩7,850 | +0.51% | 1.5천 |
|---|
| 2026.05.27 | ₩8,411 | ₩8,411 | ₩7,583 | ₩7,583 | -9.84% | 5.6천 |
|---|
| 2026.05.26 | ₩8,251 | ₩8,344 | ₩7,797 | ₩8,331 | +0.97% | 1.4만 |
|---|
| 2026.05.22 | ₩7,543 | ₩7,810 | ₩7,343 | ₩7,810 | +3.54% | 5.1천 |
|---|
| 2026.05.21 | ₩8,251 | ₩8,291 | ₩8,251 | ₩8,291 | +0.49% | 700 |
|---|
| 2026.05.20 | ₩8,184 | ₩8,184 | ₩8,184 | ₩8,184 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩8,117 | ₩8,117 | ₩8,024 | ₩8,091 | -0.33% | 700 |
|---|
| 2026.05.18 | ₩7,944 | ₩8,024 | ₩7,877 | ₩7,890 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩8,277 | ₩8,277 | ₩8,277 | ₩8,277 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,571 | ₩8,571 | ₩7,877 | ₩8,277 | -3.43% | 7.2천 |
|---|
| 2026.05.13 | ₩8,691 | ₩8,771 | ₩8,571 | ₩8,571 | -1.38% | 4.5천 |
|---|
| 2026.05.12 | ₩8,625 | ₩8,798 | ₩8,558 | ₩8,745 | +1.39% | 1.5천 |
|---|
| 2026.05.11 | ₩9,172 | ₩9,172 | ₩8,812 | ₩8,812 | -3.93% | 1.1천 |
|---|
| 2026.05.08 | ₩9,185 | ₩9,185 | ₩9,185 | ₩9,185 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩9,025 | ₩9,025 | ₩8,892 | ₩8,892 | -1.48% | 1.1천 |
|---|
| 2026.05.06 | ₩9,038 | ₩9,239 | ₩8,731 | ₩9,025 | -0.15% | 1.8천 |
|---|
| 2026.05.05 | ₩9,199 | ₩9,212 | ₩8,812 | ₩9,212 | +0.15% | 3천 |
|---|
| 2026.05.04 | ₩9,199 | ₩9,586 | ₩9,199 | ₩9,292 | +1.02% | 5.9천 |
|---|
| 2026.05.01 | ₩9,719 | ₩9,719 | ₩9,199 | ₩9,212 | -5.22% | 3.7천 |
|---|
| 2026.04.30 | ₩9,532 | ₩9,532 | ₩9,532 | ₩9,532 | 0.00% | 1.3천 |
|---|
| 2026.04.29 | ₩9,199 | ₩9,452 | ₩9,199 | ₩9,439 | +2.61% | 2.1천 |
|---|
| 2026.04.28 | ₩9,225 | ₩9,519 | ₩9,199 | ₩9,199 | -0.29% | 1.9천 |
|---|
| 2026.04.27 | ₩9,092 | ₩9,746 | ₩9,012 | ₩9,452 | +3.96% | 1.2만 |
|---|
| 2026.04.24 | ₩9,386 | ₩10,013 | ₩9,386 | ₩9,519 | +1.42% | 1.6만 |
|---|
| 2026.04.23 | ₩9,346 | ₩9,346 | ₩9,346 | ₩9,346 | 0.00% | 4.4천 |
|---|
| 2026.04.22 | ₩8,958 | ₩9,532 | ₩8,945 | ₩9,532 | +6.41% | 4.1천 |
|---|
| 2026.04.21 | ₩9,466 | ₩9,466 | ₩8,878 | ₩8,878 | -6.21% | 2.9천 |
|---|
| 2026.04.20 | ₩8,812 | ₩8,865 | ₩8,558 | ₩8,865 | +0.61% | 3.2천 |
|---|
| 2026.04.17 | ₩9,573 | ₩9,573 | ₩9,573 | ₩9,573 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩8,932 | ₩9,706 | ₩8,932 | ₩9,573 | +7.17% | 900 |
|---|
| 2026.04.15 | ₩8,878 | ₩8,878 | ₩8,878 | ₩8,878 | 0.00% | 1천 |
|---|
| 2026.04.14 | ₩8,945 | ₩9,479 | ₩8,812 | ₩8,812 | -1.49% | 1.7천 |
|---|
| 2026.04.13 | ₩9,346 | ₩9,346 | ₩8,638 | ₩8,638 | -7.57% | 1.8천 |
|---|
| 2026.04.10 | ₩8,745 | ₩8,745 | ₩8,745 | ₩8,745 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩8,745 | ₩8,745 | ₩8,745 | ₩8,745 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩9,653 | ₩9,653 | ₩8,998 | ₩9,038 | -6.36% | 6.2천 |
|---|
| 2026.04.07 | ₩9,346 | ₩9,346 | ₩9,346 | ₩9,346 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,319 | ₩9,399 | ₩9,319 | ₩9,346 | +0.29% | 5.2천 |
|---|
| 2026.04.02 | ₩9,252 | ₩9,252 | ₩9,119 | ₩9,119 | -1.44% | 600 |
|---|
| 2026.04.01 | ₩9,065 | ₩9,346 | ₩9,065 | ₩9,346 | +3.09% | 1천 |
|---|
| 2026.03.31 | ₩9,332 | ₩9,332 | ₩9,332 | ₩9,332 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩9,079 | ₩9,346 | ₩9,079 | ₩9,346 | +2.94% | 1.2천 |
|---|
| 2026.03.27 | ₩9,346 | ₩9,346 | ₩9,346 | ₩9,346 | 0.00% | 900 |
|---|
| 2026.03.26 | ₩9,092 | ₩9,132 | ₩9,092 | ₩9,132 | +0.44% | 2.1천 |
|---|
| 2026.03.25 | ₩9,346 | ₩9,346 | ₩9,239 | ₩9,346 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩9,986 | ₩9,986 | ₩9,719 | ₩9,746 | -2.41% | 1.9천 |
|---|
| 2026.03.23 | ₩9,105 | ₩9,946 | ₩9,105 | ₩9,359 | +2.79% | 3.5천 |
|---|
| 2026.03.20 | ₩10,387 | ₩10,387 | ₩10,387 | ₩10,387 | 0.00% | 900 |
|---|
| 2026.03.19 | ₩10,440 | ₩10,440 | ₩9,399 | ₩9,399 | -9.97% | 1.3천 |
|---|
| 2026.03.18 | ₩10,213 | ₩10,213 | ₩9,426 | ₩10,160 | -0.52% | 2.3천 |
|---|
| 2026.03.17 | ₩10,547 | ₩10,547 | ₩9,920 | ₩9,920 | -5.95% | 2천 |
|---|
| 2026.03.16 | ₩9,826 | ₩10,747 | ₩9,826 | ₩10,747 | +9.38% | 1.6천 |
|---|
| 2026.03.13 | ₩9,826 | ₩9,826 | ₩9,826 | ₩9,826 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,107 | ₩10,213 | ₩9,826 | ₩9,826 | -2.77% | 2.4천 |
|---|
| 2026.03.11 | ₩9,346 | ₩10,053 | ₩9,346 | ₩9,786 | +4.71% | 1.6천 |
|---|
| 2026.03.10 | ₩10,053 | ₩10,053 | ₩9,693 | ₩9,693 | -3.59% | 1.4천 |
|---|
| 2026.03.09 | ₩10,200 | ₩10,200 | ₩9,399 | ₩9,733 | -4.58% | 1천 |
|---|
| 2026.03.06 | ₩10,013 | ₩10,307 | ₩9,866 | ₩10,026 | +0.13% | 5.5천 |
|---|
| 2026.03.05 | ₩9,439 | ₩9,439 | ₩9,439 | ₩9,439 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩9,346 | ₩9,813 | ₩9,346 | ₩9,466 | +1.29% | 4.6천 |
|---|
| 2026.03.03 | ₩9,159 | ₩9,653 | ₩9,092 | ₩9,653 | +5.39% | 1.1천 |
|---|
| 2026.03.02 | ₩9,746 | ₩10,013 | ₩9,079 | ₩9,212 | -5.48% | 4.6천 |
|---|
| 2026.02.27 | ₩9,933 | ₩10,547 | ₩9,733 | ₩10,080 | +1.48% | 4.4천 |
|---|
| 2026.02.26 | ₩10,093 | ₩10,093 | ₩9,746 | ₩10,080 | -0.13% | 2.9천 |
|---|
| 2026.02.25 | ₩9,786 | ₩9,786 | ₩9,786 | ₩9,786 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩9,973 | ₩10,454 | ₩9,786 | ₩9,786 | -1.87% | 4.8천 |
|---|
| 2026.02.23 | ₩10,414 | ₩10,627 | ₩10,280 | ₩10,280 | -1.28% | 2.2천 |
|---|
| 2026.02.20 | ₩10,093 | ₩10,801 | ₩10,013 | ₩10,801 | +7.01% | 1.4천 |
|---|
| 2026.02.19 | ₩10,307 | ₩10,614 | ₩10,307 | ₩10,560 | +2.46% | 1.4천 |
|---|
| 2026.02.18 | ₩10,948 | ₩10,948 | ₩10,948 | ₩10,948 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩10,414 | ₩11,081 | ₩10,414 | ₩10,948 | +5.13% | 1.6천 |
|---|
| 2026.02.13 | ₩11,321 | ₩11,321 | ₩10,200 | ₩11,081 | -2.12% | 3.9천 |
|---|
| 2026.02.12 | ₩10,707 | ₩10,948 | ₩10,427 | ₩10,894 | +1.75% | 2.3천 |
|---|
| 2026.02.11 | ₩10,681 | ₩11,348 | ₩10,601 | ₩10,721 | +0.37% | 1.6만 |
|---|
| 2026.02.10 | ₩10,494 | ₩10,681 | ₩10,147 | ₩10,654 | +1.53% | 8.7천 |
|---|
| 2026.02.09 | ₩9,639 | ₩10,494 | ₩9,639 | ₩10,494 | +8.86% | 7.8천 |
|---|
| 2026.02.06 | ₩9,359 | ₩10,360 | ₩9,065 | ₩10,360 | +10.70% | 2.9천 |
|---|
| 2026.02.05 | ₩9,052 | ₩9,986 | ₩9,052 | ₩9,853 | +8.85% | 9천 |
|---|
| 2026.02.04 | ₩9,439 | ₩9,439 | ₩8,545 | ₩9,025 | -4.38% | 4천 |
|---|
| 2026.02.03 | ₩9,559 | ₩9,733 | ₩9,426 | ₩9,466 | -0.98% | 3.5천 |
|---|
| 2026.02.02 | ₩10,067 | ₩10,267 | ₩9,813 | ₩9,813 | -2.52% | 3.2천 |
|---|
| 2026.01.30 | ₩9,679 | ₩10,387 | ₩9,346 | ₩9,706 | +0.28% | 5천 |
|---|
| 2026.01.29 | ₩10,400 | ₩10,454 | ₩9,613 | ₩10,454 | +0.51% | 3.6천 |
|---|
| 2026.01.28 | ₩9,799 | ₩10,213 | ₩8,932 | ₩9,359 | -4.50% | 9.5천 |
|---|
| 2026.01.27 | ₩10,520 | ₩10,520 | ₩9,933 | ₩10,227 | -2.79% | 5.6천 |
|---|
| 2026.01.26 | ₩10,013 | ₩10,747 | ₩10,013 | ₩10,747 | +7.33% | 3천 |
|---|
| 2026.01.23 | ₩10,814 | ₩10,814 | ₩10,147 | ₩10,147 | -6.17% | 5.7천 |
|---|
| 2026.01.22 | ₩10,694 | ₩10,787 | ₩10,547 | ₩10,614 | -0.75% | 3.8천 |
|---|
| 2026.01.21 | ₩10,814 | ₩11,215 | ₩10,560 | ₩10,854 | +0.37% | 9.5천 |
|---|
| 2026.01.20 | ₩9,880 | ₩10,948 | ₩8,958 | ₩10,547 | +6.76% | 1만 |
|---|
| 2026.01.16 | ₩10,013 | ₩10,280 | ₩9,252 | ₩10,213 | +2.00% | 5.5천 |
|---|
| 2026.01.15 | ₩9,960 | ₩10,147 | ₩9,613 | ₩10,040 | +0.80% | 8.2천 |
|---|
| 2026.01.14 | ₩10,347 | ₩10,347 | ₩9,132 | ₩9,946 | -3.87% | 1.5만 |
|---|
| 2026.01.13 | ₩10,280 | ₩10,614 | ₩9,826 | ₩10,374 | +0.91% | 1.3만 |
|---|
| 2026.01.12 | ₩8,812 | ₩10,107 | ₩8,812 | ₩9,973 | +13.18% | 1.9만 |
|---|
| 2026.01.09 | ₩8,945 | ₩9,359 | ₩8,932 | ₩9,079 | +1.49% | 9.3천 |
|---|
| 2026.01.08 | ₩8,945 | ₩9,052 | ₩8,945 | ₩9,052 | +1.19% | 2천 |
|---|
| 2026.01.07 | ₩9,025 | ₩9,172 | ₩8,958 | ₩8,958 | -0.74% | 1.8천 |
|---|
| 2026.01.06 | ₩8,865 | ₩9,145 | ₩8,865 | ₩8,945 | +0.90% | 2.1천 |
|---|
| 2026.01.05 | ₩8,384 | ₩8,611 | ₩8,384 | ₩8,611 | +2.71% | 2천 |
|---|
| 2026.01.02 | ₩8,344 | ₩8,344 | ₩8,344 | ₩8,344 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩8,451 | ₩8,798 | ₩8,344 | ₩8,344 | -1.26% | 2.6천 |
|---|
| 2025.12.30 | ₩8,451 | ₩8,545 | ₩8,291 | ₩8,411 | -0.47% | 7.8천 |
|---|
| 2025.12.29 | ₩8,224 | ₩8,812 | ₩8,224 | ₩8,398 | +2.11% | 2.5만 |
|---|
| 2025.12.26 | ₩8,318 | ₩8,771 | ₩8,318 | ₩8,451 | +1.61% | 4.5천 |
|---|
| 2025.12.24 | ₩8,464 | ₩8,718 | ₩8,464 | ₩8,558 | +1.10% | 2.2천 |
|---|
| 2025.12.23 | ₩8,678 | ₩8,812 | ₩8,171 | ₩8,171 | -5.85% | 1.1만 |
|---|
| 2025.12.22 | ₩9,012 | ₩9,159 | ₩8,718 | ₩8,718 | -3.26% | 3.4천 |
|---|
| 2025.12.19 | ₩9,052 | ₩9,145 | ₩8,945 | ₩9,012 | -0.44% | 4.4천 |
|---|
| 2025.12.18 | ₩8,958 | ₩8,958 | ₩8,438 | ₩8,865 | -1.04% | 4천 |
|---|
| 2025.12.17 | ₩9,079 | ₩9,079 | ₩8,812 | ₩8,972 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩9,025 | ₩9,025 | ₩8,277 | ₩9,012 | -0.15% | 8천 |
|---|
| 2025.12.15 | ₩8,985 | ₩9,145 | ₩8,985 | ₩9,052 | +0.74% | 2.8천 |
|---|
| 2025.12.12 | ₩9,079 | ₩9,145 | ₩9,052 | ₩9,145 | +0.74% | 3천 |
|---|
| 2025.12.11 | ₩9,119 | ₩9,145 | ₩8,958 | ₩8,972 | -1.61% | 3.5천 |
|---|
| 2025.12.10 | ₩9,145 | ₩9,145 | ₩9,119 | ₩9,119 | -0.29% | 3.4천 |
|---|
| 2025.12.09 | ₩9,199 | ₩9,199 | ₩9,145 | ₩9,145 | -0.58% | 2.2천 |
|---|
| 2025.12.08 | ₩9,239 | ₩9,332 | ₩9,079 | ₩9,319 | +0.87% | 8천 |
|---|
| 2025.12.05 | ₩8,771 | ₩9,105 | ₩8,771 | ₩8,998 | +2.59% | 3천 |
|---|
| 2025.12.04 | ₩9,052 | ₩9,172 | ₩8,705 | ₩9,172 | +1.33% | 2.3천 |
|---|
| 2025.12.03 | ₩8,771 | ₩9,038 | ₩8,771 | ₩8,998 | +2.59% | 4.3천 |
|---|
| 2025.12.02 | ₩8,545 | ₩8,785 | ₩8,531 | ₩8,531 | -0.16% | 6천 |
|---|
| 2025.12.01 | ₩8,665 | ₩8,852 | ₩8,545 | ₩8,825 | +1.85% | 3.8천 |
|---|
| 2025.11.28 | ₩8,545 | ₩8,812 | ₩8,545 | ₩8,585 | +0.47% | 3.6천 |
|---|
| 2025.11.26 | ₩8,665 | ₩8,838 | ₩8,545 | ₩8,798 | +1.54% | 6.2천 |
|---|
| 2025.11.25 | ₩8,625 | ₩8,838 | ₩8,451 | ₩8,838 | +2.48% | 6.6천 |
|---|
| 2025.11.24 | ₩8,745 | ₩9,025 | ₩8,745 | ₩8,812 | +0.76% | 3.4천 |
|---|
| 2025.11.21 | ₩8,745 | ₩9,225 | ₩8,451 | ₩8,998 | +2.90% | 6천 |
|---|
| 2025.11.20 | ₩8,705 | ₩9,038 | ₩8,705 | ₩9,038 | +3.83% | 2.8천 |
|---|
| 2025.11.19 | ₩8,531 | ₩9,025 | ₩8,531 | ₩8,812 | +3.29% | 6.9천 |
|---|
| 2025.11.18 | ₩8,745 | ₩8,771 | ₩8,251 | ₩8,718 | -0.31% | 3.4천 |
|---|
| 2025.11.17 | ₩8,518 | ₩8,865 | ₩8,504 | ₩8,691 | +2.04% | 2.5천 |
|---|
| 2025.11.14 | ₩8,157 | ₩8,932 | ₩8,157 | ₩8,518 | +4.42% | 4천 |
|---|
| 2025.11.13 | ₩9,492 | ₩9,492 | ₩8,651 | ₩8,691 | -8.44% | 1.7만 |
|---|
| 2025.11.12 | ₩8,998 | ₩9,079 | ₩8,865 | ₩8,892 | -1.19% | 5.3천 |
|---|
| 2025.11.11 | ₩8,731 | ₩9,332 | ₩8,651 | ₩8,651 | -0.92% | 5.2천 |
|---|
| 2025.11.10 | ₩8,558 | ₩8,665 | ₩8,558 | ₩8,665 | +1.25% | 700 |
|---|
| 2025.11.07 | ₩8,251 | ₩8,251 | ₩8,091 | ₩8,251 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩8,678 | ₩8,678 | ₩8,077 | ₩8,077 | -6.92% | 5천 |
|---|
| 2025.11.05 | ₩8,745 | ₩9,119 | ₩8,678 | ₩8,678 | -0.76% | 6.5천 |
|---|
| 2025.11.04 | ₩9,252 | ₩9,372 | ₩7,810 | ₩8,344 | -9.81% | 1.5만 |
|---|
| 2025.11.03 | ₩9,946 | ₩9,946 | ₩9,573 | ₩9,573 | -3.76% | 3.4천 |
|---|
| 2025.10.31 | ₩10,320 | ₩10,320 | ₩9,933 | ₩9,973 | -3.36% | 2.4천 |
|---|
| 2025.10.30 | ₩10,414 | ₩10,414 | ₩10,080 | ₩10,133 | -2.69% | 1.7천 |
|---|
| 2025.10.29 | ₩10,601 | ₩10,601 | ₩10,414 | ₩10,467 | -1.26% | 7.8천 |
|---|
| 2025.10.28 | ₩10,787 | ₩10,814 | ₩10,787 | ₩10,814 | +0.25% | 1.5천 |
|---|
| 2025.10.27 | ₩11,081 | ₩11,121 | ₩10,787 | ₩10,787 | -2.65% | 6.5천 |
|---|
| 2025.10.24 | ₩11,175 | ₩11,415 | ₩11,161 | ₩11,308 | +1.19% | 4.7천 |
|---|
| 2025.10.23 | ₩10,654 | ₩11,215 | ₩10,654 | ₩11,135 | +4.51% | 3.1천 |
|---|
| 2025.10.22 | ₩11,215 | ₩11,295 | ₩10,747 | ₩10,881 | -2.98% | 2.8천 |
|---|
| 2025.10.21 | ₩10,026 | ₩11,308 | ₩10,026 | ₩11,308 | +12.78% | 1.8만 |
|---|
| 2025.10.20 | ₩10,921 | ₩11,348 | ₩10,921 | ₩11,348 | +3.91% | 4.8천 |
|---|
| 2025.10.17 | ₩11,014 | ₩11,188 | ₩10,681 | ₩10,948 | -0.61% | 7.1천 |
|---|
| 2025.10.16 | ₩11,308 | ₩11,415 | ₩11,108 | ₩11,215 | -0.83% | 5.3천 |
|---|
| 2025.10.15 | ₩11,308 | ₩11,455 | ₩11,148 | ₩11,348 | +0.35% | 4천 |
|---|
| 2025.10.14 | ₩10,681 | ₩11,135 | ₩10,681 | ₩11,081 | +3.75% | 5.7천 |
|---|
| 2025.10.13 | ₩10,681 | ₩10,988 | ₩10,681 | ₩10,908 | +2.13% | 4.2천 |
|---|
| 2025.10.10 | ₩11,869 | ₩11,962 | ₩11,014 | ₩11,014 | -7.20% | 1.3만 |
|---|