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 | ₩9,461 | ₩9,474 | ₩9,461 | ₩9,474 | +0.14% | 2.1천 |
| 2026.10.08 | ₩9,247 | ₩9,594 | ₩8,887 | ₩9,461 | +2.31% | 2.7천 |
| 2026.10.07 | ₩8,940 | ₩9,461 | ₩8,940 | ₩9,461 | +5.82% | 5.6천 |
| 2026.10.06 | ₩9,060 | ₩9,341 | ₩8,980 | ₩9,341 | +3.09% | 4.5천 |
| 2026.10.05 | ₩8,767 | ₩9,060 | ₩8,767 | ₩9,060 | +3.35% | 2.5천 |
| 2026.10.02 | ₩8,753 | ₩8,753 | ₩8,567 | ₩8,647 | -1.22% | 3.3천 |
| 2026.10.01 | ₩8,740 | ₩8,740 | ₩8,593 | ₩8,593 | -1.68% | 2.5천 |
| 2026.09.30 | ₩8,527 | ₩8,927 | ₩8,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,927 |
| +4.69% |
| 1.8천 |
| 2026.09.29 | ₩8,113 | ₩8,593 | ₩8,113 | ₩8,593 | +5.92% | 7.5천 |
|---|
| 2026.09.28 | ₩8,927 | ₩9,074 | ₩8,407 | ₩9,074 | +1.64% | 2.2천 |
|---|
| 2026.09.25 | ₩9,327 | ₩9,327 | ₩8,927 | ₩9,060 | -2.86% | 1.7천 |
|---|
| 2026.09.24 | ₩8,687 | ₩9,180 | ₩8,300 | ₩9,180 | +5.68% | 1.3만 |
|---|
| 2026.09.23 | ₩8,153 | ₩8,700 | ₩8,153 | ₩8,473 | +3.93% | 4.6천 |
|---|
| 2026.09.22 | ₩8,607 | ₩8,620 | ₩8,607 | ₩8,620 | +0.16% | 2.8천 |
|---|
| 2026.09.21 | ₩8,273 | ₩8,673 | ₩8,086 | ₩8,113 | -1.94% | 3.9천 |
|---|
| 2026.09.18 | ₩8,407 | ₩8,500 | ₩8,407 | ₩8,500 | +1.11% | 3.2천 |
|---|
| 2026.09.17 | ₩8,607 | ₩8,607 | ₩8,487 | ₩8,487 | -1.40% | 1.9천 |
|---|
| 2026.09.16 | ₩8,340 | ₩8,407 | ₩8,006 | ₩8,006 | -4.00% | 3.1천 |
|---|
| 2026.09.15 | ₩8,633 | ₩8,673 | ₩8,006 | ₩8,673 | +0.46% | 2.7천 |
|---|
| 2026.09.14 | ₩8,220 | ₩8,633 | ₩8,206 | ₩8,633 | +5.03% | 2.4천 |
|---|
| 2026.09.11 | ₩8,060 | ₩8,673 | ₩8,060 | ₩8,673 | +7.62% | 3.5천 |
|---|
| 2026.09.10 | ₩8,180 | ₩8,673 | ₩8,046 | ₩8,673 | +6.04% | 5천 |
|---|
| 2026.09.09 | ₩8,126 | ₩8,767 | ₩8,126 | ₩8,633 | +6.24% | 8.6천 |
|---|
| 2026.09.08 | ₩8,046 | ₩8,527 | ₩8,046 | ₩8,527 | +5.97% | 3.3천 |
|---|
| 2026.09.04 | ₩8,593 | ₩8,647 | ₩8,580 | ₩8,647 | +0.62% | 1.6천 |
|---|
| 2026.09.03 | ₩8,140 | ₩8,647 | ₩8,086 | ₩8,620 | +5.90% | 7.2천 |
|---|
| 2026.09.02 | ₩8,753 | ₩8,767 | ₩8,060 | ₩8,060 | -7.93% | 2.9천 |
|---|
| 2026.09.01 | ₩8,687 | ₩8,887 | ₩8,006 | ₩8,006 | -7.83% | 4.8천 |
|---|
| 2026.08.31 | ₩8,153 | ₩8,647 | ₩8,153 | ₩8,513 | +4.42% | 6.7천 |
|---|
| 2026.08.28 | ₩8,834 | ₩8,834 | ₩8,006 | ₩8,647 | -2.11% | 5천 |
|---|
| 2026.08.27 | ₩8,740 | ₩8,753 | ₩8,006 | ₩8,006 | -8.40% | 3.1천 |
|---|
| 2026.08.26 | ₩9,020 | ₩9,020 | ₩8,540 | ₩8,673 | -3.85% | 3.1천 |
|---|
| 2026.08.25 | ₩8,513 | ₩9,074 | ₩8,513 | ₩9,074 | +6.58% | 2.9천 |
|---|
| 2026.08.24 | ₩7,886 | ₩8,513 | ₩7,886 | ₩8,513 | +7.95% | 2.3천 |
|---|
| 2026.08.21 | ₩7,659 | ₩7,886 | ₩7,659 | ₩7,886 | +2.96% | 1.1천 |
|---|
| 2026.08.20 | ₩8,366 | ₩8,473 | ₩7,739 | ₩8,113 | -3.03% | 9.4천 |
|---|
| 2026.08.19 | ₩7,299 | ₩8,407 | ₩7,219 | ₩8,366 | +14.63% | 1.3만 |
|---|
| 2026.08.18 | ₩7,286 | ₩7,753 | ₩6,952 | ₩7,646 | +4.95% | 1.6만 |
|---|
| 2026.08.17 | ₩7,352 | ₩7,406 | ₩7,139 | ₩7,406 | +0.73% | 1.8천 |
|---|
| 2026.08.14 | ₩7,005 | ₩7,873 | ₩7,005 | ₩7,646 | +9.14% | 1.3만 |
|---|
| 2026.08.13 | ₩6,845 | ₩7,779 | ₩6,832 | ₩7,005 | +2.34% | 1.6만 |
|---|
| 2026.08.12 | ₩6,765 | ₩6,805 | ₩6,765 | ₩6,805 | +0.59% | 1.8천 |
|---|
| 2026.08.11 | ₩6,365 | ₩6,672 | ₩6,365 | ₩6,672 | +4.82% | 1.2천 |
|---|
| 2026.08.10 | ₩7,139 | ₩7,139 | ₩6,325 | ₩6,552 | -8.22% | 2.1천 |
|---|
| 2026.08.07 | ₩6,872 | ₩7,606 | ₩5,484 | ₩6,672 | -2.91% | 5.5천 |
|---|
| 2026.08.06 | ₩6,191 | ₩6,405 | ₩5,738 | ₩6,378 | +3.02% | 4.4천 |
|---|
| 2026.08.05 | ₩6,552 | ₩6,552 | ₩6,552 | ₩6,552 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩6,872 | ₩7,259 | ₩6,552 | ₩6,552 | -4.66% | 4천 |
|---|
| 2026.08.03 | ₩6,765 | ₩7,606 | ₩6,605 | ₩6,859 | +1.38% | 3.3천 |
|---|
| 2026.07.31 | ₩7,472 | ₩7,499 | ₩7,272 | ₩7,472 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩6,859 | ₩7,539 | ₩6,765 | ₩7,045 | +2.72% | 9.7천 |
|---|
| 2026.07.29 | ₩7,366 | ₩7,593 | ₩6,899 | ₩6,899 | -6.34% | 7.4천 |
|---|
| 2026.07.28 | ₩6,445 | ₩7,606 | ₩6,445 | ₩6,912 | +7.25% | 1.4만 |
|---|
| 2026.07.27 | ₩6,885 | ₩6,885 | ₩5,858 | ₩6,392 | -7.17% | 1.5만 |
|---|
| 2026.07.24 | ₩5,951 | ₩6,965 | ₩5,951 | ₩6,405 | +7.62% | 1.5만 |
|---|
| 2026.07.23 | ₩5,991 | ₩6,258 | ₩5,858 | ₩6,085 | +1.56% | 5.9천 |
|---|
| 2026.07.22 | ₩5,191 | ₩5,871 | ₩4,844 | ₩5,538 | +6.68% | 1.2만 |
|---|
| 2026.07.21 | ₩5,084 | ₩5,431 | ₩4,884 | ₩5,191 | +2.10% | 6천 |
|---|
| 2026.07.20 | ₩5,057 | ₩5,057 | ₩5,057 | ₩5,057 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩5,084 | ₩5,404 | ₩5,071 | ₩5,284 | +3.94% | 7.5천 |
|---|
| 2026.07.16 | ₩5,271 | ₩5,311 | ₩4,924 | ₩5,111 | -3.04% | 1.4만 |
|---|
| 2026.07.15 | ₩4,977 | ₩5,337 | ₩4,977 | ₩5,284 | +6.17% | 8.3천 |
|---|
| 2026.07.14 | ₩5,364 | ₩5,578 | ₩4,897 | ₩5,097 | -4.98% | 3.3만 |
|---|
| 2026.07.13 | ₩5,738 | ₩5,951 | ₩5,591 | ₩5,604 | -2.33% | 9.3천 |
|---|
| 2026.07.10 | ₩5,364 | ₩6,285 | ₩5,364 | ₩5,885 | +9.70% | 3.4만 |
|---|
| 2026.07.09 | ₩6,232 | ₩6,232 | ₩5,684 | ₩5,684 | -8.78% | 1.1만 |
|---|
| 2026.07.08 | ₩5,858 | ₩6,018 | ₩5,738 | ₩5,911 | +0.91% | 1.8만 |
|---|
| 2026.07.07 | ₩6,285 | ₩6,458 | ₩5,738 | ₩6,045 | -3.82% | 6.8만 |
|---|
| 2026.07.06 | ₩6,005 | ₩6,258 | ₩6,005 | ₩6,218 | +3.56% | 3.7천 |
|---|
| 2026.07.02 | ₩6,138 | ₩6,352 | ₩5,831 | ₩5,845 | -4.78% | 7.7천 |
|---|
| 2026.07.01 | ₩6,085 | ₩6,512 | ₩5,911 | ₩6,191 | +1.75% | 1.1만 |
|---|
| 2026.06.30 | ₩6,191 | ₩6,632 | ₩6,191 | ₩6,272 | +1.29% | 4.6천 |
|---|
| 2026.06.29 | ₩5,404 | ₩6,005 | ₩5,404 | ₩5,965 | +10.37% | 8.9천 |
|---|
| 2026.06.26 | ₩5,431 | ₩5,991 | ₩5,204 | ₩5,871 | +8.11% | 5.2천 |
|---|
| 2026.06.25 | ₩5,471 | ₩5,578 | ₩4,270 | ₩5,111 | -6.59% | 1.5만 |
|---|
| 2026.06.24 | ₩5,578 | ₩5,885 | ₩5,524 | ₩5,805 | +4.07% | 7천 |
|---|
| 2026.06.23 | ₩5,378 | ₩6,178 | ₩5,378 | ₩6,178 | +14.89% | 5.4천 |
|---|
| 2026.06.22 | ₩5,404 | ₩6,031 | ₩5,404 | ₩5,471 | +1.23% | 6.1천 |
|---|
| 2026.06.18 | ₩5,818 | ₩6,538 | ₩5,471 | ₩5,471 | -5.96% | 8.2천 |
|---|
| 2026.06.17 | ₩6,325 | ₩6,525 | ₩5,871 | ₩5,965 | -5.70% | 1.9만 |
|---|
| 2026.06.16 | ₩6,632 | ₩6,645 | ₩6,458 | ₩6,458 | -2.62% | 4.4천 |
|---|
| 2026.06.15 | ₩6,939 | ₩7,005 | ₩6,792 | ₩6,912 | -0.38% | 2.4천 |
|---|
| 2026.06.12 | ₩7,086 | ₩7,086 | ₩6,819 | ₩6,819 | -3.77% | 2.2천 |
|---|
| 2026.06.11 | ₩7,192 | ₩7,352 | ₩6,819 | ₩6,952 | -3.34% | 7.5천 |
|---|
| 2026.06.10 | ₩7,112 | ₩7,659 | ₩7,112 | ₩7,593 | +6.75% | 5.2천 |
|---|
| 2026.06.09 | ₩7,553 | ₩7,553 | ₩7,432 | ₩7,539 | -0.18% | 1.5천 |
|---|
| 2026.06.08 | ₩7,339 | ₩7,419 | ₩7,166 | ₩7,419 | +1.09% | 1.3천 |
|---|
| 2026.06.05 | ₩7,472 | ₩7,472 | ₩6,965 | ₩7,392 | -1.07% | 2천 |
|---|
| 2026.06.04 | ₩6,792 | ₩7,486 | ₩6,792 | ₩7,392 | +8.84% | 1.8천 |
|---|
| 2026.06.03 | ₩7,459 | ₩7,953 | ₩7,459 | ₩7,566 | +1.43% | 2.1천 |
|---|
| 2026.06.02 | ₩7,352 | ₩7,606 | ₩6,672 | ₩7,352 | 0.00% | 8.4천 |
|---|
| 2026.06.01 | ₩7,886 | ₩7,899 | ₩7,352 | ₩7,793 | -1.18% | 3.2천 |
|---|
| 2026.05.29 | ₩8,073 | ₩8,140 | ₩7,940 | ₩7,940 | -1.65% | 6.2천 |
|---|
| 2026.05.28 | ₩7,806 | ₩7,846 | ₩7,806 | ₩7,846 | +0.51% | 1.5천 |
|---|
| 2026.05.27 | ₩8,407 | ₩8,407 | ₩7,579 | ₩7,579 | -9.84% | 5.6천 |
|---|
| 2026.05.26 | ₩8,246 | ₩8,340 | ₩7,793 | ₩8,326 | +0.97% | 1.4만 |
|---|
| 2026.05.22 | ₩7,539 | ₩7,806 | ₩7,339 | ₩7,806 | +3.54% | 5.1천 |
|---|
| 2026.05.21 | ₩8,246 | ₩8,286 | ₩8,246 | ₩8,286 | +0.49% | 700 |
|---|
| 2026.05.20 | ₩8,180 | ₩8,180 | ₩8,180 | ₩8,180 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩8,113 | ₩8,113 | ₩8,020 | ₩8,086 | -0.33% | 700 |
|---|
| 2026.05.18 | ₩7,940 | ₩8,020 | ₩7,873 | ₩7,886 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩8,273 | ₩8,273 | ₩8,273 | ₩8,273 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,567 | ₩8,567 | ₩7,873 | ₩8,273 | -3.43% | 7.2천 |
|---|
| 2026.05.13 | ₩8,687 | ₩8,767 | ₩8,567 | ₩8,567 | -1.38% | 4.5천 |
|---|
| 2026.05.12 | ₩8,620 | ₩8,793 | ₩8,553 | ₩8,740 | +1.39% | 1.5천 |
|---|
| 2026.05.11 | ₩9,167 | ₩9,167 | ₩8,807 | ₩8,807 | -3.93% | 1.1천 |
|---|
| 2026.05.08 | ₩9,180 | ₩9,180 | ₩9,180 | ₩9,180 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩9,020 | ₩9,020 | ₩8,887 | ₩8,887 | -1.48% | 1.1천 |
|---|
| 2026.05.06 | ₩9,034 | ₩9,234 | ₩8,727 | ₩9,020 | -0.15% | 1.8천 |
|---|
| 2026.05.05 | ₩9,194 | ₩9,207 | ₩8,807 | ₩9,207 | +0.15% | 3천 |
|---|
| 2026.05.04 | ₩9,194 | ₩9,581 | ₩9,194 | ₩9,287 | +1.02% | 5.9천 |
|---|
| 2026.05.01 | ₩9,714 | ₩9,714 | ₩9,194 | ₩9,207 | -5.22% | 3.7천 |
|---|
| 2026.04.30 | ₩9,527 | ₩9,527 | ₩9,527 | ₩9,527 | 0.00% | 1.3천 |
|---|
| 2026.04.29 | ₩9,194 | ₩9,447 | ₩9,194 | ₩9,434 | +2.61% | 2.1천 |
|---|
| 2026.04.28 | ₩9,220 | ₩9,514 | ₩9,194 | ₩9,194 | -0.29% | 1.9천 |
|---|
| 2026.04.27 | ₩9,087 | ₩9,741 | ₩9,007 | ₩9,447 | +3.96% | 1.2만 |
|---|
| 2026.04.24 | ₩9,381 | ₩10,008 | ₩9,381 | ₩9,514 | +1.42% | 1.6만 |
|---|
| 2026.04.23 | ₩9,341 | ₩9,341 | ₩9,341 | ₩9,341 | 0.00% | 4.4천 |
|---|
| 2026.04.22 | ₩8,954 | ₩9,527 | ₩8,940 | ₩9,527 | +6.41% | 4.1천 |
|---|
| 2026.04.21 | ₩9,461 | ₩9,461 | ₩8,874 | ₩8,874 | -6.21% | 2.9천 |
|---|
| 2026.04.20 | ₩8,807 | ₩8,860 | ₩8,553 | ₩8,860 | +0.61% | 3.2천 |
|---|
| 2026.04.17 | ₩9,567 | ₩9,567 | ₩9,567 | ₩9,567 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩8,927 | ₩9,701 | ₩8,927 | ₩9,567 | +7.17% | 900 |
|---|
| 2026.04.15 | ₩8,874 | ₩8,874 | ₩8,874 | ₩8,874 | 0.00% | 1천 |
|---|
| 2026.04.14 | ₩8,940 | ₩9,474 | ₩8,807 | ₩8,807 | -1.49% | 1.7천 |
|---|
| 2026.04.13 | ₩9,341 | ₩9,341 | ₩8,633 | ₩8,633 | -7.57% | 1.8천 |
|---|
| 2026.04.10 | ₩8,740 | ₩8,740 | ₩8,740 | ₩8,740 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩8,740 | ₩8,740 | ₩8,740 | ₩8,740 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩9,647 | ₩9,647 | ₩8,994 | ₩9,034 | -6.36% | 6.2천 |
|---|
| 2026.04.07 | ₩9,341 | ₩9,341 | ₩9,341 | ₩9,341 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,314 | ₩9,394 | ₩9,314 | ₩9,341 | +0.29% | 5.2천 |
|---|
| 2026.04.02 | ₩9,247 | ₩9,247 | ₩9,114 | ₩9,114 | -1.44% | 600 |
|---|
| 2026.04.01 | ₩9,060 | ₩9,341 | ₩9,060 | ₩9,341 | +3.09% | 1천 |
|---|
| 2026.03.31 | ₩9,327 | ₩9,327 | ₩9,327 | ₩9,327 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩9,074 | ₩9,341 | ₩9,074 | ₩9,341 | +2.94% | 1.2천 |
|---|
| 2026.03.27 | ₩9,341 | ₩9,341 | ₩9,341 | ₩9,341 | 0.00% | 900 |
|---|
| 2026.03.26 | ₩9,087 | ₩9,127 | ₩9,087 | ₩9,127 | +0.44% | 2.1천 |
|---|
| 2026.03.25 | ₩9,341 | ₩9,341 | ₩9,234 | ₩9,341 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩9,981 | ₩9,981 | ₩9,714 | ₩9,741 | -2.41% | 1.9천 |
|---|
| 2026.03.23 | ₩9,100 | ₩9,941 | ₩9,100 | ₩9,354 | +2.79% | 3.5천 |
|---|
| 2026.03.20 | ₩10,381 | ₩10,381 | ₩10,381 | ₩10,381 | 0.00% | 900 |
|---|
| 2026.03.19 | ₩10,435 | ₩10,435 | ₩9,394 | ₩9,394 | -9.97% | 1.3천 |
|---|
| 2026.03.18 | ₩10,208 | ₩10,208 | ₩9,421 | ₩10,155 | -0.52% | 2.3천 |
|---|
| 2026.03.17 | ₩10,542 | ₩10,542 | ₩9,914 | ₩9,914 | -5.95% | 2천 |
|---|
| 2026.03.16 | ₩9,821 | ₩10,742 | ₩9,821 | ₩10,742 | +9.38% | 1.6천 |
|---|
| 2026.03.13 | ₩9,821 | ₩9,821 | ₩9,821 | ₩9,821 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,101 | ₩10,208 | ₩9,821 | ₩9,821 | -2.77% | 2.4천 |
|---|
| 2026.03.11 | ₩9,341 | ₩10,048 | ₩9,341 | ₩9,781 | +4.71% | 1.6천 |
|---|
| 2026.03.10 | ₩10,048 | ₩10,048 | ₩9,688 | ₩9,688 | -3.59% | 1.4천 |
|---|
| 2026.03.09 | ₩10,195 | ₩10,195 | ₩9,394 | ₩9,728 | -4.58% | 1천 |
|---|
| 2026.03.06 | ₩10,008 | ₩10,301 | ₩9,861 | ₩10,021 | +0.13% | 5.5천 |
|---|
| 2026.03.05 | ₩9,434 | ₩9,434 | ₩9,434 | ₩9,434 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩9,341 | ₩9,808 | ₩9,341 | ₩9,461 | +1.29% | 4.6천 |
|---|
| 2026.03.03 | ₩9,154 | ₩9,647 | ₩9,087 | ₩9,647 | +5.39% | 1.1천 |
|---|
| 2026.03.02 | ₩9,741 | ₩10,008 | ₩9,074 | ₩9,207 | -5.48% | 4.6천 |
|---|
| 2026.02.27 | ₩9,928 | ₩10,542 | ₩9,728 | ₩10,074 | +1.48% | 4.4천 |
|---|
| 2026.02.26 | ₩10,088 | ₩10,088 | ₩9,741 | ₩10,074 | -0.13% | 2.9천 |
|---|
| 2026.02.25 | ₩9,781 | ₩9,781 | ₩9,781 | ₩9,781 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩9,968 | ₩10,448 | ₩9,781 | ₩9,781 | -1.87% | 4.8천 |
|---|
| 2026.02.23 | ₩10,408 | ₩10,622 | ₩10,275 | ₩10,275 | -1.28% | 2.2천 |
|---|
| 2026.02.20 | ₩10,088 | ₩10,795 | ₩10,008 | ₩10,795 | +7.01% | 1.4천 |
|---|
| 2026.02.19 | ₩10,301 | ₩10,608 | ₩10,301 | ₩10,555 | +2.46% | 1.4천 |
|---|
| 2026.02.18 | ₩10,942 | ₩10,942 | ₩10,942 | ₩10,942 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩10,408 | ₩11,075 | ₩10,408 | ₩10,942 | +5.13% | 1.6천 |
|---|
| 2026.02.13 | ₩11,315 | ₩11,315 | ₩10,195 | ₩11,075 | -2.12% | 3.9천 |
|---|
| 2026.02.12 | ₩10,702 | ₩10,942 | ₩10,421 | ₩10,888 | +1.75% | 2.3천 |
|---|
| 2026.02.11 | ₩10,675 | ₩11,342 | ₩10,595 | ₩10,715 | +0.37% | 1.6만 |
|---|
| 2026.02.10 | ₩10,488 | ₩10,675 | ₩10,141 | ₩10,648 | +1.53% | 8.7천 |
|---|
| 2026.02.09 | ₩9,634 | ₩10,488 | ₩9,634 | ₩10,488 | +8.86% | 7.8천 |
|---|
| 2026.02.06 | ₩9,354 | ₩10,355 | ₩9,060 | ₩10,355 | +10.70% | 2.9천 |
|---|
| 2026.02.05 | ₩9,047 | ₩9,981 | ₩9,047 | ₩9,848 | +8.85% | 9천 |
|---|
| 2026.02.04 | ₩9,434 | ₩9,434 | ₩8,540 | ₩9,020 | -4.38% | 4천 |
|---|
| 2026.02.03 | ₩9,554 | ₩9,728 | ₩9,421 | ₩9,461 | -0.98% | 3.5천 |
|---|
| 2026.02.02 | ₩10,061 | ₩10,261 | ₩9,808 | ₩9,808 | -2.52% | 3.2천 |
|---|
| 2026.01.30 | ₩9,674 | ₩10,381 | ₩9,341 | ₩9,701 | +0.28% | 5천 |
|---|
| 2026.01.29 | ₩10,395 | ₩10,448 | ₩9,607 | ₩10,448 | +0.51% | 3.6천 |
|---|
| 2026.01.28 | ₩9,794 | ₩10,208 | ₩8,927 | ₩9,354 | -4.50% | 9.5천 |
|---|
| 2026.01.27 | ₩10,515 | ₩10,515 | ₩9,928 | ₩10,221 | -2.79% | 5.6천 |
|---|
| 2026.01.26 | ₩10,008 | ₩10,742 | ₩10,008 | ₩10,742 | +7.33% | 3천 |
|---|
| 2026.01.23 | ₩10,808 | ₩10,808 | ₩10,141 | ₩10,141 | -6.17% | 5.7천 |
|---|
| 2026.01.22 | ₩10,688 | ₩10,782 | ₩10,542 | ₩10,608 | -0.75% | 3.8천 |
|---|
| 2026.01.21 | ₩10,808 | ₩11,209 | ₩10,555 | ₩10,848 | +0.37% | 9.5천 |
|---|
| 2026.01.20 | ₩9,874 | ₩10,942 | ₩8,954 | ₩10,542 | +6.76% | 1만 |
|---|
| 2026.01.16 | ₩10,008 | ₩10,275 | ₩9,247 | ₩10,208 | +2.00% | 5.5천 |
|---|
| 2026.01.15 | ₩9,954 | ₩10,141 | ₩9,607 | ₩10,034 | +0.80% | 8.2천 |
|---|
| 2026.01.14 | ₩10,341 | ₩10,341 | ₩9,127 | ₩9,941 | -3.87% | 1.5만 |
|---|
| 2026.01.13 | ₩10,275 | ₩10,608 | ₩9,821 | ₩10,368 | +0.91% | 1.3만 |
|---|
| 2026.01.12 | ₩8,807 | ₩10,101 | ₩8,807 | ₩9,968 | +13.18% | 1.9만 |
|---|
| 2026.01.09 | ₩8,940 | ₩9,354 | ₩8,927 | ₩9,074 | +1.49% | 9.3천 |
|---|
| 2026.01.08 | ₩8,940 | ₩9,047 | ₩8,940 | ₩9,047 | +1.19% | 2천 |
|---|
| 2026.01.07 | ₩9,020 | ₩9,167 | ₩8,954 | ₩8,954 | -0.74% | 1.8천 |
|---|
| 2026.01.06 | ₩8,860 | ₩9,140 | ₩8,860 | ₩8,940 | +0.90% | 2.1천 |
|---|
| 2026.01.05 | ₩8,380 | ₩8,607 | ₩8,380 | ₩8,607 | +2.71% | 2천 |
|---|
| 2026.01.02 | ₩8,340 | ₩8,340 | ₩8,340 | ₩8,340 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩8,447 | ₩8,793 | ₩8,340 | ₩8,340 | -1.26% | 2.6천 |
|---|
| 2025.12.30 | ₩8,447 | ₩8,540 | ₩8,286 | ₩8,407 | -0.47% | 7.8천 |
|---|
| 2025.12.29 | ₩8,220 | ₩8,807 | ₩8,220 | ₩8,393 | +2.11% | 2.5만 |
|---|
| 2025.12.26 | ₩8,313 | ₩8,767 | ₩8,313 | ₩8,447 | +1.61% | 4.5천 |
|---|
| 2025.12.24 | ₩8,460 | ₩8,713 | ₩8,460 | ₩8,553 | +1.10% | 2.2천 |
|---|
| 2025.12.23 | ₩8,673 | ₩8,807 | ₩8,166 | ₩8,166 | -5.85% | 1.1만 |
|---|
| 2025.12.22 | ₩9,007 | ₩9,154 | ₩8,713 | ₩8,713 | -3.26% | 3.4천 |
|---|
| 2025.12.19 | ₩9,047 | ₩9,140 | ₩8,940 | ₩9,007 | -0.44% | 4.4천 |
|---|
| 2025.12.18 | ₩8,954 | ₩8,954 | ₩8,433 | ₩8,860 | -1.04% | 4천 |
|---|
| 2025.12.17 | ₩9,074 | ₩9,074 | ₩8,807 | ₩8,967 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩9,020 | ₩9,020 | ₩8,273 | ₩9,007 | -0.15% | 8천 |
|---|
| 2025.12.15 | ₩8,980 | ₩9,140 | ₩8,980 | ₩9,047 | +0.74% | 2.8천 |
|---|
| 2025.12.12 | ₩9,074 | ₩9,140 | ₩9,047 | ₩9,140 | +0.74% | 3천 |
|---|
| 2025.12.11 | ₩9,114 | ₩9,140 | ₩8,954 | ₩8,967 | -1.61% | 3.5천 |
|---|
| 2025.12.10 | ₩9,140 | ₩9,140 | ₩9,114 | ₩9,114 | -0.29% | 3.4천 |
|---|
| 2025.12.09 | ₩9,194 | ₩9,194 | ₩9,140 | ₩9,140 | -0.58% | 2.2천 |
|---|
| 2025.12.08 | ₩9,234 | ₩9,327 | ₩9,074 | ₩9,314 | +0.87% | 8천 |
|---|
| 2025.12.05 | ₩8,767 | ₩9,100 | ₩8,767 | ₩8,994 | +2.59% | 3천 |
|---|
| 2025.12.04 | ₩9,047 | ₩9,167 | ₩8,700 | ₩9,167 | +1.33% | 2.3천 |
|---|
| 2025.12.03 | ₩8,767 | ₩9,034 | ₩8,767 | ₩8,994 | +2.59% | 4.3천 |
|---|
| 2025.12.02 | ₩8,540 | ₩8,780 | ₩8,527 | ₩8,527 | -0.16% | 6천 |
|---|
| 2025.12.01 | ₩8,660 | ₩8,847 | ₩8,540 | ₩8,820 | +1.85% | 3.8천 |
|---|
| 2025.11.28 | ₩8,540 | ₩8,807 | ₩8,540 | ₩8,580 | +0.47% | 3.6천 |
|---|
| 2025.11.26 | ₩8,660 | ₩8,834 | ₩8,540 | ₩8,793 | +1.54% | 6.2천 |
|---|
| 2025.11.25 | ₩8,620 | ₩8,834 | ₩8,447 | ₩8,834 | +2.48% | 6.6천 |
|---|
| 2025.11.24 | ₩8,740 | ₩9,020 | ₩8,740 | ₩8,807 | +0.76% | 3.4천 |
|---|
| 2025.11.21 | ₩8,740 | ₩9,220 | ₩8,447 | ₩8,994 | +2.90% | 6천 |
|---|
| 2025.11.20 | ₩8,700 | ₩9,034 | ₩8,700 | ₩9,034 | +3.83% | 2.8천 |
|---|
| 2025.11.19 | ₩8,527 | ₩9,020 | ₩8,527 | ₩8,807 | +3.29% | 6.9천 |
|---|
| 2025.11.18 | ₩8,740 | ₩8,767 | ₩8,246 | ₩8,713 | -0.31% | 3.4천 |
|---|
| 2025.11.17 | ₩8,513 | ₩8,860 | ₩8,500 | ₩8,687 | +2.04% | 2.5천 |
|---|
| 2025.11.14 | ₩8,153 | ₩8,927 | ₩8,153 | ₩8,513 | +4.42% | 4천 |
|---|
| 2025.11.13 | ₩9,487 | ₩9,487 | ₩8,647 | ₩8,687 | -8.44% | 1.7만 |
|---|
| 2025.11.12 | ₩8,994 | ₩9,074 | ₩8,860 | ₩8,887 | -1.19% | 5.3천 |
|---|
| 2025.11.11 | ₩8,727 | ₩9,327 | ₩8,647 | ₩8,647 | -0.92% | 5.2천 |
|---|
| 2025.11.10 | ₩8,553 | ₩8,660 | ₩8,553 | ₩8,660 | +1.25% | 700 |
|---|
| 2025.11.07 | ₩8,246 | ₩8,246 | ₩8,086 | ₩8,246 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩8,673 | ₩8,673 | ₩8,073 | ₩8,073 | -6.92% | 5천 |
|---|
| 2025.11.05 | ₩8,740 | ₩9,114 | ₩8,673 | ₩8,673 | -0.76% | 6.5천 |
|---|
| 2025.11.04 | ₩9,247 | ₩9,367 | ₩7,806 | ₩8,340 | -9.81% | 1.5만 |
|---|
| 2025.11.03 | ₩9,941 | ₩9,941 | ₩9,567 | ₩9,567 | -3.76% | 3.4천 |
|---|
| 2025.10.31 | ₩10,315 | ₩10,315 | ₩9,928 | ₩9,968 | -3.36% | 2.4천 |
|---|
| 2025.10.30 | ₩10,408 | ₩10,408 | ₩10,074 | ₩10,128 | -2.69% | 1.7천 |
|---|
| 2025.10.29 | ₩10,595 | ₩10,595 | ₩10,408 | ₩10,461 | -1.26% | 7.8천 |
|---|
| 2025.10.28 | ₩10,782 | ₩10,808 | ₩10,782 | ₩10,808 | +0.25% | 1.5천 |
|---|
| 2025.10.27 | ₩11,075 | ₩11,115 | ₩10,782 | ₩10,782 | -2.65% | 6.5천 |
|---|
| 2025.10.24 | ₩11,169 | ₩11,409 | ₩11,155 | ₩11,302 | +1.19% | 4.7천 |
|---|
| 2025.10.23 | ₩10,648 | ₩11,209 | ₩10,648 | ₩11,129 | +4.51% | 3.1천 |
|---|
| 2025.10.22 | ₩11,209 | ₩11,289 | ₩10,742 | ₩10,875 | -2.98% | 2.8천 |
|---|
| 2025.10.21 | ₩10,021 | ₩11,302 | ₩10,021 | ₩11,302 | +12.78% | 1.8만 |
|---|
| 2025.10.20 | ₩10,915 | ₩11,342 | ₩10,915 | ₩11,342 | +3.91% | 4.8천 |
|---|
| 2025.10.17 | ₩11,009 | ₩11,182 | ₩10,675 | ₩10,942 | -0.61% | 7.1천 |
|---|
| 2025.10.16 | ₩11,302 | ₩11,409 | ₩11,102 | ₩11,209 | -0.83% | 5.3천 |
|---|
| 2025.10.15 | ₩11,302 | ₩11,449 | ₩11,142 | ₩11,342 | +0.35% | 4천 |
|---|
| 2025.10.14 | ₩10,675 | ₩11,129 | ₩10,675 | ₩11,075 | +3.75% | 5.7천 |
|---|
| 2025.10.13 | ₩10,675 | ₩10,982 | ₩10,675 | ₩10,902 | +2.13% | 4.2천 |
|---|
| 2025.10.10 | ₩11,863 | ₩11,956 | ₩11,009 | ₩11,009 | -7.20% | 1.3만 |
|---|