시장 데이터를 불러오는 중
전체 종목
징코솔라 홀딩스 ADR 과거 주가
JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares) · JKS · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares) · JKS · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,739 | ₩11,953 | ₩11,417 | ₩11,899 | +1.37% | 45.1만 |
| 2026.10.08 | ₩11,725 | ₩11,806 | ₩11,323 | ₩11,605 | -1.03% | 63.6만 |
| 2026.10.07 | ₩11,993 | ₩12,060 | ₩11,618 | ₩11,926 | -0.56% | 75만 |
| 2026.10.06 | ₩12,368 | ₩12,529 | ₩12,127 | ₩12,181 | -1.52% | 54.7만 |
| 2026.10.05 | ₩12,261 | ₩12,382 | ₩11,953 | ₩12,328 | +0.55% | 62.7만 |
| 2026.10.02 | ₩12,730 | ₩12,744 | ₩12,194 | ₩12,261 | -3.68% | 38.3만 |
| 2026.10.01 | ₩12,757 | ₩12,891 | ₩12,154 | ₩12,449 | -2.42% | 77.1만 |
| 2026.09.30 | ₩13,105 | ₩13,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,744 |
| -2.76% |
| 56.4만 |
| 2026.09.29 | ₩12,435 | ₩13,293 | ₩12,315 | ₩12,864 | +3.45% | 121.7만 |
|---|
| 2026.09.28 | ₩12,837 | ₩12,851 | ₩12,328 | ₩12,328 | -3.97% | 80만 |
|---|
| 2026.09.25 | ₩12,998 | ₩13,226 | ₩12,690 | ₩12,958 | -0.31% | 70.9만 |
|---|
| 2026.09.24 | ₩13,280 | ₩13,360 | ₩12,623 | ₩12,958 | -2.42% | 98.4만 |
|---|
| 2026.09.23 | ₩13,896 | ₩14,017 | ₩13,280 | ₩13,280 | -4.44% | 74.2만 |
|---|
| 2026.09.22 | ₩14,218 | ₩14,311 | ₩13,775 | ₩14,043 | -1.23% | 67.8만 |
|---|
| 2026.09.21 | ₩14,177 | ₩14,392 | ₩13,869 | ₩14,151 | -0.19% | 66.9만 |
|---|
| 2026.09.18 | ₩14,539 | ₩14,606 | ₩13,802 | ₩13,923 | -4.24% | 75.7만 |
|---|
| 2026.09.17 | ₩13,869 | ₩14,780 | ₩13,856 | ₩14,419 | +3.96% | 85.7만 |
|---|
| 2026.09.16 | ₩14,512 | ₩14,687 | ₩13,387 | ₩13,775 | -5.08% | 111.3만 |
|---|
| 2026.09.15 | ₩15,075 | ₩15,236 | ₩14,191 | ₩14,352 | -4.80% | 96.3만 |
|---|
| 2026.09.14 | ₩15,290 | ₩15,477 | ₩15,129 | ₩15,209 | -0.53% | 46.1만 |
|---|
| 2026.09.11 | ₩15,893 | ₩16,013 | ₩15,316 | ₩15,343 | -3.46% | 80.9만 |
|---|
| 2026.09.10 | ₩15,946 | ₩16,268 | ₩15,437 | ₩15,651 | -1.85% | 75.9만 |
|---|
| 2026.09.09 | ₩16,924 | ₩17,246 | ₩15,759 | ₩16,321 | -3.56% | 86.5만 |
|---|
| 2026.09.08 | ₩16,080 | ₩17,072 | ₩15,906 | ₩16,656 | +3.58% | 89만 |
|---|
| 2026.09.04 | ₩16,268 | ₩16,402 | ₩16,013 | ₩16,053 | -1.32% | 89만 |
|---|
| 2026.09.03 | ₩16,697 | ₩16,884 | ₩16,308 | ₩16,335 | -2.17% | 95.4만 |
|---|
| 2026.09.02 | ₩16,683 | ₩17,139 | ₩16,241 | ₩16,697 | +0.08% | 88.2만 |
|---|
| 2026.09.01 | ₩16,750 | ₩16,991 | ₩16,442 | ₩16,683 | -0.40% | 94.3만 |
|---|
| 2026.08.31 | ₩18,144 | ₩18,358 | ₩16,831 | ₩16,857 | -7.09% | 110.5만 |
|---|
| 2026.08.28 | ₩17,916 | ₩18,224 | ₩17,635 | ₩18,144 | +1.27% | 81.5만 |
|---|
| 2026.08.27 | ₩18,104 | ₩18,720 | ₩17,474 | ₩18,104 | 0.00% | 107.4만 |
|---|
| 2026.08.26 | ₩19,819 | ₩19,819 | ₩17,527 | ₩18,305 | -7.64% | 209만 |
|---|
| 2026.08.25 | ₩21,641 | ₩21,735 | ₩20,569 | ₩20,770 | -4.02% | 84.4만 |
|---|
| 2026.08.24 | ₩21,387 | ₩21,950 | ₩21,132 | ₩21,655 | +1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩21,440 | ₩22,030 | ₩21,065 | ₩21,333 | -0.50% | 68.9만 |
|---|
| 2026.08.20 | ₩22,553 | ₩23,182 | ₩20,998 | ₩21,266 | -5.70% | 65.9만 |
|---|
| 2026.08.19 | ₩22,110 | ₩22,780 | ₩22,110 | ₩22,727 | +2.79% | 30.2만 |
|---|
| 2026.08.18 | ₩21,883 | ₩22,298 | ₩21,816 | ₩21,990 | +0.49% | 25.7만 |
|---|
| 2026.08.17 | ₩22,633 | ₩22,660 | ₩21,749 | ₩22,271 | -1.60% | 63.3만 |
|---|
| 2026.08.14 | ₩21,628 | ₩22,579 | ₩21,628 | ₩22,445 | +3.78% | 43만 |
|---|
| 2026.08.13 | ₩22,043 | ₩22,419 | ₩21,548 | ₩21,829 | -0.97% | 26.8만 |
|---|
| 2026.08.12 | ₩22,593 | ₩22,754 | ₩21,976 | ₩22,003 | -2.61% | 39.7만 |
|---|
| 2026.08.11 | ₩22,486 | ₩23,008 | ₩22,124 | ₩22,338 | -0.66% | 37.5만 |
|---|
| 2026.08.10 | ₩22,780 | ₩22,914 | ₩22,258 | ₩22,673 | -0.47% | 38만 |
|---|
| 2026.08.07 | ₩22,110 | ₩23,035 | ₩21,762 | ₩22,794 | +3.09% | 70.3만 |
|---|
| 2026.08.06 | ₩21,159 | ₩22,137 | ₩20,717 | ₩21,682 | +2.47% | 67.4만 |
|---|
| 2026.08.05 | ₩21,253 | ₩21,628 | ₩20,610 | ₩21,146 | -0.50% | 92.7만 |
|---|
| 2026.08.04 | ₩21,306 | ₩21,641 | ₩20,449 | ₩21,414 | +0.50% | 107.2만 |
|---|
| 2026.08.03 | ₩20,650 | ₩21,896 | ₩20,529 | ₩21,092 | +2.14% | 129.2만 |
|---|
| 2026.07.31 | ₩20,100 | ₩20,422 | ₩19,618 | ₩20,288 | +0.93% | 45.8만 |
|---|
| 2026.07.30 | ₩20,087 | ₩20,208 | ₩19,497 | ₩19,886 | -1.00% | 52.2만 |
|---|
| 2026.07.29 | ₩20,006 | ₩20,382 | ₩19,524 | ₩19,537 | -2.34% | 48.9만 |
|---|
| 2026.07.28 | ₩20,100 | ₩20,409 | ₩19,698 | ₩20,006 | -0.47% | 53.3만 |
|---|
| 2026.07.27 | ₩20,261 | ₩20,757 | ₩19,859 | ₩20,435 | +0.86% | 48.3만 |
|---|
| 2026.07.24 | ₩21,280 | ₩21,280 | ₩19,805 | ₩19,832 | -6.80% | 78.4만 |
|---|
| 2026.07.23 | ₩21,641 | ₩22,057 | ₩20,971 | ₩21,105 | -2.48% | 36.6만 |
|---|
| 2026.07.22 | ₩22,405 | ₩23,048 | ₩21,601 | ₩21,601 | -3.59% | 57.6만 |
|---|
| 2026.07.21 | ₩22,780 | ₩23,236 | ₩21,722 | ₩21,990 | -3.47% | 112.3만 |
|---|
| 2026.07.20 | ₩22,378 | ₩22,861 | ₩21,467 | ₩22,553 | +0.78% | 72.9만 |
|---|
| 2026.07.17 | ₩21,159 | ₩22,378 | ₩21,119 | ₩22,097 | +4.43% | 76.2만 |
|---|
| 2026.07.16 | ₩21,306 | ₩21,521 | ₩20,918 | ₩21,454 | +0.69% | 69.6만 |
|---|
| 2026.07.15 | ₩21,253 | ₩21,896 | ₩20,663 | ₩21,427 | +0.82% | 58.2만 |
|---|
| 2026.07.14 | ₩20,985 | ₩21,360 | ₩20,703 | ₩20,837 | -0.70% | 45.5만 |
|---|
| 2026.07.13 | ₩20,650 | ₩21,052 | ₩20,221 | ₩20,435 | -1.04% | 64.9만 |
|---|
| 2026.07.10 | ₩20,998 | ₩21,775 | ₩20,998 | ₩21,132 | +0.64% | 74.9만 |
|---|
| 2026.07.09 | ₩20,958 | ₩21,159 | ₩20,489 | ₩20,985 | +0.13% | 76.8만 |
|---|
| 2026.07.08 | ₩21,105 | ₩21,306 | ₩20,033 | ₩20,502 | -2.86% | 56.4만 |
|---|
| 2026.07.07 | ₩21,427 | ₩21,936 | ₩20,837 | ₩21,065 | -1.69% | 76.3만 |
|---|
| 2026.07.06 | ₩21,440 | ₩22,043 | ₩21,146 | ₩21,400 | -0.19% | 44.1만 |
|---|
| 2026.07.02 | ₩21,615 | ₩22,633 | ₩20,918 | ₩21,226 | -1.80% | 69.3만 |
|---|
| 2026.07.01 | ₩22,258 | ₩22,821 | ₩21,601 | ₩21,695 | -2.53% | 73.7만 |
|---|
| 2026.06.30 | ₩21,869 | ₩22,847 | ₩21,507 | ₩22,512 | +2.94% | 63.2만 |
|---|
| 2026.06.29 | ₩22,137 | ₩22,164 | ₩20,543 | ₩21,320 | -3.69% | 147.9만 |
|---|
| 2026.06.26 | ₩22,780 | ₩22,888 | ₩21,708 | ₩21,816 | -4.24% | 72.2만 |
|---|
| 2026.06.25 | ₩23,156 | ₩23,263 | ₩22,512 | ₩22,780 | -1.62% | 44.5만 |
|---|
| 2026.06.24 | ₩23,678 | ₩24,147 | ₩22,981 | ₩23,142 | -2.26% | 68.1만 |
|---|
| 2026.06.23 | ₩23,517 | ₩24,027 | ₩23,182 | ₩23,196 | -1.37% | 56.3만 |
|---|
| 2026.06.22 | ₩24,683 | ₩24,978 | ₩23,906 | ₩24,080 | -2.44% | 71.2만 |
|---|
| 2026.06.18 | ₩26,063 | ₩26,372 | ₩25,286 | ₩26,023 | -0.15% | 99.2만 |
|---|
| 2026.06.17 | ₩26,532 | ₩26,921 | ₩25,675 | ₩25,742 | -2.98% | 70.9만 |
|---|
| 2026.06.16 | ₩25,996 | ₩27,028 | ₩25,996 | ₩26,345 | +1.34% | 56.6만 |
|---|
| 2026.06.15 | ₩27,068 | ₩27,336 | ₩26,264 | ₩26,760 | -1.14% | 75만 |
|---|
| 2026.06.12 | ₩25,460 | ₩26,961 | ₩25,259 | ₩26,412 | +3.74% | 89.9만 |
|---|
| 2026.06.11 | ₩23,558 | ₩24,898 | ₩23,450 | ₩24,871 | +5.57% | 97만 |
|---|
| 2026.06.10 | ₩24,723 | ₩24,723 | ₩23,276 | ₩23,397 | -5.37% | 114.1만 |
|---|
| 2026.06.09 | ₩26,532 | ₩26,720 | ₩24,053 | ₩24,469 | -7.78% | 119만 |
|---|
| 2026.06.08 | ₩27,939 | ₩27,953 | ₩25,648 | ₩26,278 | -5.95% | 113.1만 |
|---|
| 2026.06.05 | ₩28,877 | ₩29,065 | ₩26,787 | ₩26,881 | -6.91% | 87.4만 |
|---|
| 2026.06.04 | ₩29,346 | ₩29,789 | ₩28,784 | ₩29,521 | +0.59% | 41.6만 |
|---|
| 2026.06.03 | ₩30,057 | ₩31,450 | ₩29,145 | ₩29,708 | -1.16% | 106.4만 |
|---|
| 2026.06.02 | ₩29,373 | ₩30,686 | ₩29,119 | ₩30,445 | +3.65% | 79.9만 |
|---|
| 2026.06.01 | ₩30,633 | ₩30,633 | ₩28,877 | ₩29,279 | -4.42% | 72.5만 |
|---|
| 2026.05.29 | ₩30,552 | ₩31,517 | ₩30,016 | ₩31,236 | +2.24% | 78.1만 |
|---|
| 2026.05.28 | ₩30,499 | ₩30,861 | ₩29,909 | ₩30,472 | -0.09% | 73만 |
|---|
| 2026.05.27 | ₩31,303 | ₩31,370 | ₩29,923 | ₩30,418 | -2.83% | 49만 |
|---|
| 2026.05.26 | ₩30,901 | ₩31,959 | ₩30,619 | ₩30,941 | +0.13% | 53.3만 |
|---|
| 2026.05.22 | ₩29,762 | ₩30,767 | ₩28,449 | ₩30,646 | +2.97% | 96.3만 |
|---|
| 2026.05.21 | ₩30,365 | ₩31,557 | ₩29,829 | ₩30,057 | -1.02% | 181.2만 |
|---|
| 2026.05.20 | ₩30,298 | ₩30,981 | ₩29,708 | ₩30,418 | +0.40% | 41.3만 |
|---|
| 2026.05.19 | ₩31,772 | ₩31,772 | ₩29,735 | ₩29,735 | -6.41% | 75.9만 |
|---|
| 2026.05.18 | ₩32,964 | ₩32,964 | ₩31,316 | ₩31,758 | -3.66% | 64만 |
|---|
| 2026.05.15 | ₩32,308 | ₩33,380 | ₩32,268 | ₩32,964 | +2.03% | 137.6만 |
|---|
| 2026.05.14 | ₩34,841 | ₩35,015 | ₩32,000 | ₩33,273 | -4.50% | 107.9만 |
|---|
| 2026.05.13 | ₩34,063 | ₩35,846 | ₩33,769 | ₩34,894 | +2.44% | 155.7만 |
|---|
| 2026.05.12 | ₩34,506 | ₩35,484 | ₩32,670 | ₩33,313 | -3.46% | 69만 |
|---|
| 2026.05.11 | ₩32,884 | ₩35,497 | ₩32,670 | ₩34,586 | +5.18% | 123.4만 |
|---|
| 2026.05.08 | ₩31,825 | ₩33,916 | ₩31,745 | ₩32,911 | +3.41% | 104.2만 |
|---|
| 2026.05.07 | ₩31,933 | ₩32,375 | ₩30,445 | ₩31,263 | -2.10% | 52.3만 |
|---|
| 2026.05.06 | ₩32,763 | ₩32,924 | ₩31,504 | ₩31,758 | -3.07% | 45.9만 |
|---|
| 2026.05.05 | ₩32,670 | ₩33,206 | ₩32,227 | ₩32,978 | +0.94% | 53만 |
|---|
| 2026.05.04 | ₩32,107 | ₩33,447 | ₩31,839 | ₩32,361 | +0.79% | 53.6만 |
|---|
| 2026.05.01 | ₩31,222 | ₩32,361 | ₩30,954 | ₩32,308 | +3.48% | 45.2만 |
|---|
| 2026.04.30 | ₩29,038 | ₩31,289 | ₩29,038 | ₩31,289 | +7.75% | 80.5만 |
|---|
| 2026.04.29 | ₩29,480 | ₩29,614 | ₩27,886 | ₩28,851 | -2.14% | 73.5만 |
|---|
| 2026.04.28 | ₩29,413 | ₩29,976 | ₩28,931 | ₩29,949 | +1.82% | 44.2만 |
|---|
| 2026.04.27 | ₩30,392 | ₩30,740 | ₩29,266 | ₩29,842 | -1.81% | 37.8만 |
|---|
| 2026.04.24 | ₩30,941 | ₩31,021 | ₩29,574 | ₩30,271 | -2.17% | 40.7만 |
|---|
| 2026.04.23 | ₩30,284 | ₩30,928 | ₩29,949 | ₩30,767 | +1.59% | 72.2만 |
|---|
| 2026.04.22 | ₩27,953 | ₩30,941 | ₩27,819 | ₩30,405 | +8.77% | 127만 |
|---|
| 2026.04.21 | ₩28,650 | ₩28,931 | ₩27,243 | ₩27,430 | -4.26% | 94만 |
|---|
| 2026.04.20 | ₩28,650 | ₩29,199 | ₩27,819 | ₩28,784 | +0.47% | 89만 |
|---|
| 2026.04.17 | ₩28,837 | ₩29,641 | ₩28,516 | ₩28,623 | -0.74% | 145.8만 |
|---|
| 2026.04.16 | ₩29,936 | ₩30,392 | ₩27,055 | ₩28,596 | -4.48% | 285.2만 |
|---|
| 2026.04.15 | ₩32,536 | ₩33,554 | ₩32,040 | ₩32,455 | -0.25% | 65.8만 |
|---|
| 2026.04.14 | ₩32,469 | ₩32,643 | ₩31,879 | ₩32,335 | -0.41% | 59.5만 |
|---|
| 2026.04.13 | ₩31,169 | ₩32,482 | ₩31,115 | ₩31,892 | +2.32% | 75.8만 |
|---|
| 2026.04.10 | ₩30,847 | ₩31,035 | ₩30,432 | ₩30,700 | -0.48% | 34.9만 |
|---|
| 2026.04.09 | ₩31,624 | ₩32,281 | ₩30,445 | ₩30,700 | -2.92% | 55.9만 |
|---|
| 2026.04.08 | ₩33,702 | ₩33,836 | ₩31,624 | ₩31,852 | -5.49% | 48.5만 |
|---|
| 2026.04.07 | ₩32,201 | ₩32,201 | ₩30,566 | ₩31,946 | -0.79% | 56.8만 |
|---|
| 2026.04.06 | ₩33,393 | ₩33,393 | ₩31,906 | ₩31,973 | -4.25% | 40.7만 |
|---|
| 2026.04.02 | ₩33,058 | ₩34,157 | ₩33,058 | ₩33,313 | +0.77% | 30.9만 |
|---|
| 2026.04.01 | ₩34,305 | ₩34,774 | ₩33,903 | ₩34,077 | -0.66% | 27.6만 |
|---|
| 2026.03.31 | ₩32,830 | ₩34,063 | ₩32,455 | ₩34,050 | +3.71% | 36.7만 |
|---|
| 2026.03.30 | ₩33,889 | ₩33,889 | ₩32,214 | ₩32,321 | -4.63% | 41.5만 |
|---|
| 2026.03.27 | ₩34,211 | ₩34,559 | ₩33,353 | ₩33,889 | -0.94% | 26.6만 |
|---|
| 2026.03.26 | ₩34,707 | ₩35,028 | ₩33,956 | ₩34,197 | -1.47% | 34.2만 |
|---|
| 2026.03.25 | ₩34,519 | ₩35,792 | ₩34,425 | ₩35,497 | +2.83% | 50.4만 |
|---|
| 2026.03.24 | ₩33,514 | ₩34,720 | ₩33,045 | ₩34,197 | +2.04% | 84만 |
|---|
| 2026.03.23 | ₩31,906 | ₩32,643 | ₩31,222 | ₩32,040 | +0.42% | 75.1만 |
|---|
| 2026.03.20 | ₩32,549 | ₩33,058 | ₩31,062 | ₩31,356 | -3.66% | 92.2만 |
|---|
| 2026.03.19 | ₩31,182 | ₩31,852 | ₩30,392 | ₩31,799 | +1.98% | 42.7만 |
|---|
| 2026.03.18 | ₩33,018 | ₩33,514 | ₩32,147 | ₩32,455 | -1.70% | 70.2만 |
|---|
| 2026.03.17 | ₩34,452 | ₩34,747 | ₩33,259 | ₩33,380 | -3.11% | 48.1만 |
|---|
| 2026.03.16 | ₩33,728 | ₩34,733 | ₩33,715 | ₩34,117 | +1.15% | 27.8만 |
|---|
| 2026.03.13 | ₩34,492 | ₩35,497 | ₩33,943 | ₩34,278 | -0.62% | 28.3만 |
|---|
| 2026.03.12 | ₩34,506 | ₩34,975 | ₩34,130 | ₩34,546 | +0.12% | 37.9만 |
|---|
| 2026.03.11 | ₩34,144 | ₩35,444 | ₩33,836 | ₩34,680 | +1.57% | 46만 |
|---|
| 2026.03.10 | ₩33,742 | ₩34,599 | ₩33,259 | ₩33,983 | +0.71% | 65.8만 |
|---|
| 2026.03.09 | ₩30,700 | ₩32,268 | ₩30,619 | ₩32,160 | +4.76% | 49.1만 |
|---|
| 2026.03.06 | ₩31,504 | ₩32,000 | ₩31,062 | ₩31,276 | -0.72% | 34만 |
|---|
| 2026.03.05 | ₩32,160 | ₩32,549 | ₩31,423 | ₩31,892 | -0.83% | 34.3만 |
|---|
| 2026.03.04 | ₩32,160 | ₩32,670 | ₩31,785 | ₩32,308 | +0.46% | 59.3만 |
|---|
| 2026.03.03 | ₩32,951 | ₩33,152 | ₩31,330 | ₩31,732 | -3.70% | 108만 |
|---|
| 2026.03.02 | ₩33,849 | ₩34,707 | ₩33,125 | ₩34,626 | +2.30% | 61.8만 |
|---|
| 2026.02.27 | ₩34,037 | ₩34,372 | ₩33,192 | ₩33,889 | -0.43% | 73.7만 |
|---|
| 2026.02.26 | ₩35,913 | ₩35,913 | ₩34,841 | ₩35,457 | -1.27% | 48.6만 |
|---|
| 2026.02.25 | ₩36,194 | ₩36,877 | ₩35,752 | ₩36,422 | +0.63% | 26.6만 |
|---|
| 2026.02.24 | ₩35,095 | ₩37,092 | ₩34,613 | ₩36,824 | +4.93% | 67.3만 |
|---|
| 2026.02.23 | ₩35,189 | ₩35,712 | ₩34,733 | ₩35,149 | -0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩34,613 | ₩35,725 | ₩34,318 | ₩35,417 | +2.32% | 44.6만 |
|---|
| 2026.02.19 | ₩35,430 | ₩35,939 | ₩34,077 | ₩35,042 | -1.10% | 58.5만 |
|---|
| 2026.02.18 | ₩35,966 | ₩36,261 | ₩35,176 | ₩35,872 | -0.26% | 23.6만 |
|---|
| 2026.02.17 | ₩35,645 | ₩36,100 | ₩34,519 | ₩35,470 | -0.49% | 31만 |
|---|
| 2026.02.13 | ₩36,047 | ₩36,596 | ₩35,109 | ₩35,591 | -1.26% | 57.5만 |
|---|
| 2026.02.12 | ₩37,614 | ₩37,695 | ₩36,221 | ₩36,596 | -2.71% | 40.6만 |
|---|
| 2026.02.11 | ₩39,249 | ₩39,330 | ₩36,006 | ₩37,427 | -4.64% | 83.2만 |
|---|
| 2026.02.10 | ₩38,217 | ₩39,732 | ₩37,547 | ₩39,423 | +3.16% | 56.5만 |
|---|
| 2026.02.09 | ₩37,239 | ₩39,062 | ₩36,449 | ₩38,378 | +3.06% | 53.1만 |
|---|
| 2026.02.06 | ₩38,003 | ₩38,298 | ₩35,444 | ₩37,119 | -2.33% | 60만 |
|---|
| 2026.02.05 | ₩35,872 | ₩38,097 | ₩35,082 | ₩37,119 | +3.47% | 78만 |
|---|
| 2026.02.04 | ₩38,713 | ₩40,938 | ₩35,779 | ₩36,931 | -4.60% | 242.3만 |
|---|
| 2026.02.03 | ₩34,854 | ₩35,243 | ₩32,951 | ₩34,050 | -2.31% | 62만 |
|---|
| 2026.02.02 | ₩33,581 | ₩34,492 | ₩33,420 | ₩34,037 | +1.36% | 42.2만 |
|---|
| 2026.01.30 | ₩33,996 | ₩34,814 | ₩33,635 | ₩34,345 | +1.02% | 51.6만 |
|---|
| 2026.01.29 | ₩36,382 | ₩36,489 | ₩33,903 | ₩34,586 | -4.94% | 70.4만 |
|---|
| 2026.01.28 | ₩38,097 | ₩38,110 | ₩35,805 | ₩36,542 | -4.08% | 43.7만 |
|---|
| 2026.01.27 | ₩37,480 | ₩38,057 | ₩36,717 | ₩37,333 | -0.39% | 39.1만 |
|---|
| 2026.01.26 | ₩36,449 | ₩38,566 | ₩35,712 | ₩37,199 | +2.06% | 73만 |
|---|
| 2026.01.23 | ₩37,052 | ₩38,338 | ₩36,985 | ₩37,199 | +0.40% | 136.1만 |
|---|
| 2026.01.22 | ₩33,956 | ₩34,760 | ₩33,541 | ₩34,117 | +0.47% | 45.2만 |
|---|
| 2026.01.21 | ₩34,586 | ₩35,243 | ₩32,495 | ₩33,809 | -2.25% | 93.3만 |
|---|
| 2026.01.20 | ₩37,695 | ₩38,057 | ₩33,232 | ₩34,613 | -8.18% | 140.2만 |
|---|
| 2026.01.16 | ₩39,356 | ₩40,174 | ₩39,021 | ₩39,531 | +0.44% | 91.7만 |
|---|
| 2026.01.15 | ₩40,187 | ₩40,375 | ₩39,209 | ₩39,410 | -1.93% | 48.9만 |
|---|
| 2026.01.14 | ₩40,737 | ₩41,407 | ₩39,477 | ₩39,718 | -2.50% | 50.5만 |
|---|
| 2026.01.13 | ₩40,455 | ₩40,871 | ₩38,820 | ₩40,174 | -0.70% | 257.5만 |
|---|
| 2026.01.12 | ₩37,521 | ₩40,495 | ₩37,306 | ₩39,102 | +4.21% | 120.5만 |
|---|
| 2026.01.09 | ₩36,194 | ₩37,226 | ₩36,194 | ₩36,341 | +0.41% | 47.4만 |
|---|
| 2026.01.08 | ₩37,052 | ₩37,748 | ₩35,524 | ₩35,953 | -2.97% | 129.5만 |
|---|
| 2026.01.07 | ₩37,494 | ₩38,780 | ₩36,784 | ₩38,191 | +1.86% | 50.4만 |
|---|
| 2026.01.06 | ₩38,445 | ₩38,727 | ₩36,810 | ₩37,695 | -1.95% | 48.4만 |
|---|
| 2026.01.05 | ₩37,655 | ₩38,485 | ₩36,047 | ₩38,164 | +1.35% | 48.8만 |
|---|
| 2026.01.02 | ₩35,913 | ₩38,351 | ₩35,712 | ₩37,440 | +4.25% | 79.7만 |
|---|
| 2025.12.31 | ₩35,095 | ₩35,738 | ₩34,492 | ₩34,586 | -1.45% | 43.7만 |
|---|
| 2025.12.30 | ₩36,207 | ₩36,341 | ₩35,229 | ₩35,269 | -2.59% | 42.5만 |
|---|
| 2025.12.29 | ₩36,234 | ₩37,360 | ₩35,953 | ₩35,980 | -0.70% | 38.4만 |
|---|
| 2025.12.26 | ₩36,636 | ₩37,279 | ₩36,181 | ₩36,770 | +0.37% | 30.5만 |
|---|
| 2025.12.24 | ₩36,301 | ₩36,730 | ₩36,020 | ₩36,529 | +0.63% | 13.3만 |
|---|
| 2025.12.23 | ₩37,145 | ₩37,159 | ₩35,685 | ₩36,301 | -2.27% | 39.8만 |
|---|
| 2025.12.22 | ₩37,253 | ₩38,459 | ₩36,703 | ₩37,722 | +1.26% | 60.8만 |
|---|
| 2025.12.19 | ₩36,596 | ₩37,521 | ₩36,261 | ₩36,904 | +0.84% | 98.1만 |
|---|
| 2025.12.18 | ₩36,851 | ₩38,083 | ₩36,261 | ₩36,435 | -1.13% | 27.9만 |
|---|
| 2025.12.17 | ₩36,341 | ₩38,365 | ₩36,315 | ₩36,395 | +0.15% | 71.6만 |
|---|
| 2025.12.16 | ₩34,372 | ₩36,784 | ₩34,372 | ₩36,408 | +5.93% | 69.1만 |
|---|
| 2025.12.15 | ₩34,385 | ₩35,162 | ₩34,171 | ₩35,068 | +1.99% | 47.9만 |
|---|
| 2025.12.12 | ₩35,832 | ₩35,939 | ₩33,675 | ₩34,358 | -4.11% | 64.4만 |
|---|
| 2025.12.11 | ₩34,975 | ₩35,993 | ₩33,996 | ₩35,886 | +2.61% | 71.5만 |
|---|
| 2025.12.10 | ₩33,889 | ₩36,368 | ₩33,889 | ₩35,269 | +4.07% | 88.7만 |
|---|
| 2025.12.09 | ₩33,072 | ₩34,278 | ₩32,830 | ₩34,157 | +3.28% | 69.3만 |
|---|
| 2025.12.08 | ₩32,629 | ₩33,661 | ₩32,442 | ₩33,313 | +2.09% | 35.8만 |
|---|
| 2025.12.05 | ₩33,232 | ₩33,661 | ₩32,428 | ₩32,455 | -2.34% | 51.3만 |
|---|
| 2025.12.04 | ₩32,616 | ₩33,527 | ₩32,227 | ₩33,232 | +1.89% | 54.2만 |
|---|
| 2025.12.03 | ₩33,903 | ₩34,144 | ₩32,174 | ₩32,321 | -4.66% | 57.8만 |
|---|
| 2025.12.02 | ₩34,707 | ₩34,908 | ₩33,299 | ₩34,278 | -1.24% | 37.4만 |
|---|
| 2025.12.01 | ₩34,827 | ₩35,484 | ₩34,532 | ₩34,707 | -0.35% | 34.8만 |
|---|
| 2025.11.28 | ₩34,104 | ₩35,256 | ₩34,023 | ₩35,028 | +2.71% | 17.7만 |
|---|
| 2025.11.26 | ₩34,626 | ₩34,626 | ₩33,769 | ₩34,452 | -0.50% | 34.3만 |
|---|
| 2025.11.25 | ₩34,479 | ₩34,573 | ₩33,635 | ₩34,318 | -0.47% | 29.8만 |
|---|
| 2025.11.24 | ₩34,063 | ₩35,189 | ₩33,527 | ₩34,559 | +1.46% | 56.1만 |
|---|
| 2025.11.21 | ₩34,050 | ₩34,465 | ₩32,830 | ₩33,608 | -1.30% | 196.9만 |
|---|
| 2025.11.20 | ₩36,690 | ₩37,199 | ₩33,755 | ₩33,769 | -7.96% | 112.5만 |
|---|
| 2025.11.19 | ₩38,164 | ₩38,298 | ₩35,243 | ₩36,047 | -5.55% | 72.8만 |
|---|
| 2025.11.18 | ₩39,330 | ₩40,026 | ₩37,668 | ₩38,392 | -2.39% | 88.4만 |
|---|
| 2025.11.17 | ₩36,462 | ₩42,720 | ₩36,047 | ₩40,978 | +12.39% | 272.2만 |
|---|
| 2025.11.14 | ₩34,465 | ₩37,360 | ₩33,862 | ₩36,234 | +5.13% | 72.7만 |
|---|
| 2025.11.13 | ₩37,440 | ₩37,856 | ₩35,001 | ₩35,269 | -5.80% | 71.8만 |
|---|
| 2025.11.12 | ₩37,387 | ₩37,775 | ₩36,047 | ₩36,596 | -2.11% | 55.4만 |
|---|
| 2025.11.11 | ₩39,745 | ₩39,799 | ₩37,253 | ₩37,547 | -5.53% | 56.9만 |
|---|
| 2025.11.10 | ₩38,700 | ₩40,174 | ₩38,150 | ₩39,745 | +2.70% | 96.1만 |
|---|
| 2025.11.07 | ₩37,641 | ₩37,923 | ₩35,752 | ₩37,789 | +0.39% | 65.3만 |
|---|
| 2025.11.06 | ₩38,150 | ₩39,812 | ₩37,923 | ₩38,298 | +0.39% | 119.1만 |
|---|
| 2025.11.05 | ₩33,876 | ₩38,847 | ₩33,822 | ₩38,512 | +13.69% | 189.8만 |
|---|
| 2025.11.04 | ₩33,112 | ₩34,010 | ₩32,616 | ₩33,192 | +0.24% | 58.6만 |
|---|
| 2025.11.03 | ₩34,157 | ₩34,948 | ₩33,407 | ₩34,278 | +0.35% | 90.5만 |
|---|
| 2025.10.31 | ₩31,330 | ₩34,144 | ₩31,236 | ₩33,648 | +7.40% | 100.1만 |
|---|
| 2025.10.30 | ₩32,134 | ₩32,134 | ₩30,660 | ₩31,303 | -2.59% | 76.4만 |
|---|
| 2025.10.29 | ₩31,303 | ₩33,112 | ₩31,289 | ₩32,375 | +3.42% | 131.9만 |
|---|
| 2025.10.28 | ₩30,271 | ₩30,727 | ₩29,909 | ₩30,177 | -0.31% | 38만 |
|---|
| 2025.10.27 | ₩29,614 | ₩30,418 | ₩29,239 | ₩30,365 | +2.53% | 61.7만 |
|---|
| 2025.10.24 | ₩28,824 | ₩29,052 | ₩28,516 | ₩28,864 | +0.14% | 38.8만 |
|---|
| 2025.10.23 | ₩29,011 | ₩29,132 | ₩28,167 | ₩28,207 | -2.77% | 52.9만 |
|---|
| 2025.10.22 | ₩30,191 | ₩30,392 | ₩28,100 | ₩28,770 | -4.70% | 94.9만 |
|---|
| 2025.10.21 | ₩31,115 | ₩31,182 | ₩30,271 | ₩30,418 | -2.24% | 24.1만 |
|---|
| 2025.10.20 | ₩31,410 | ₩31,785 | ₩30,673 | ₩31,209 | -0.64% | 36.3만 |
|---|
| 2025.10.17 | ₩31,423 | ₩31,490 | ₩30,794 | ₩30,968 | -1.45% | 42.2만 |
|---|
| 2025.10.16 | ₩32,321 | ₩32,750 | ₩31,665 | ₩32,107 | -0.66% | 43.6만 |
|---|
| 2025.10.15 | ₩31,973 | ₩33,139 | ₩31,410 | ₩31,866 | -0.34% | 59.3만 |
|---|
| 2025.10.14 | ₩30,499 | ₩32,268 | ₩30,057 | ₩31,691 | +3.91% | 65.5만 |
|---|
| 2025.10.13 | ₩30,392 | ₩31,651 | ₩30,164 | ₩31,383 | +3.26% | 60.4만 |
|---|
| 2025.10.10 | ₩32,549 | ₩32,549 | ₩28,958 | ₩29,521 | -9.30% | 134.7만 |
|---|