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 | ₩11,702 | ₩11,916 | ₩11,382 | ₩11,863 | +1.37% | 45.1만 |
| 2026.10.08 | ₩11,689 | ₩11,769 | ₩11,288 | ₩11,569 | -1.03% | 63.6만 |
| 2026.10.07 | ₩11,956 | ₩12,023 | ₩11,582 | ₩11,889 | -0.56% | 75만 |
| 2026.10.06 | ₩12,330 | ₩12,490 | ₩12,090 | ₩12,143 | -1.52% | 54.7만 |
| 2026.10.05 | ₩12,223 | ₩12,344 | ₩11,916 | ₩12,290 | +0.55% | 62.7만 |
| 2026.10.02 | ₩12,691 | ₩12,704 | ₩12,157 | ₩12,223 | -3.68% | 38.3만 |
| 2026.10.01 | ₩12,718 | ₩12,851 | ₩12,116 | ₩12,410 | -2.42% | 77.1만 |
| 2026.09.30 | ₩13,065 | ₩13,372 | ₩12,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,704 |
| -2.76% |
| 56.4만 |
| 2026.09.29 | ₩12,397 | ₩13,252 | ₩12,277 | ₩12,824 | +3.45% | 121.7만 |
|---|
| 2026.09.28 | ₩12,798 | ₩12,811 | ₩12,290 | ₩12,290 | -3.97% | 80만 |
|---|
| 2026.09.25 | ₩12,958 | ₩13,185 | ₩12,651 | ₩12,918 | -0.31% | 70.9만 |
|---|
| 2026.09.24 | ₩13,239 | ₩13,319 | ₩12,584 | ₩12,918 | -2.42% | 98.4만 |
|---|
| 2026.09.23 | ₩13,853 | ₩13,973 | ₩13,239 | ₩13,239 | -4.44% | 74.2만 |
|---|
| 2026.09.22 | ₩14,174 | ₩14,267 | ₩13,733 | ₩14,000 | -1.23% | 67.8만 |
|---|
| 2026.09.21 | ₩14,134 | ₩14,347 | ₩13,826 | ₩14,107 | -0.19% | 66.9만 |
|---|
| 2026.09.18 | ₩14,494 | ₩14,561 | ₩13,760 | ₩13,880 | -4.24% | 75.7만 |
|---|
| 2026.09.17 | ₩13,826 | ₩14,735 | ₩13,813 | ₩14,374 | +3.96% | 85.7만 |
|---|
| 2026.09.16 | ₩14,468 | ₩14,641 | ₩13,345 | ₩13,733 | -5.08% | 111.3만 |
|---|
| 2026.09.15 | ₩15,029 | ₩15,189 | ₩14,147 | ₩14,307 | -4.80% | 96.3만 |
|---|
| 2026.09.14 | ₩15,242 | ₩15,429 | ₩15,082 | ₩15,162 | -0.53% | 46.1만 |
|---|
| 2026.09.11 | ₩15,844 | ₩15,964 | ₩15,269 | ₩15,296 | -3.46% | 80.9만 |
|---|
| 2026.09.10 | ₩15,897 | ₩16,218 | ₩15,389 | ₩15,603 | -1.85% | 75.9만 |
|---|
| 2026.09.09 | ₩16,872 | ₩17,193 | ₩15,710 | ₩16,271 | -3.56% | 86.5만 |
|---|
| 2026.09.08 | ₩16,031 | ₩17,019 | ₩15,857 | ₩16,605 | +3.58% | 89만 |
|---|
| 2026.09.04 | ₩16,218 | ₩16,351 | ₩15,964 | ₩16,004 | -1.32% | 89만 |
|---|
| 2026.09.03 | ₩16,645 | ₩16,832 | ₩16,258 | ₩16,284 | -2.17% | 95.4만 |
|---|
| 2026.09.02 | ₩16,632 | ₩17,086 | ₩16,191 | ₩16,645 | +0.08% | 88.2만 |
|---|
| 2026.09.01 | ₩16,699 | ₩16,939 | ₩16,391 | ₩16,632 | -0.40% | 94.3만 |
|---|
| 2026.08.31 | ₩18,088 | ₩18,302 | ₩16,779 | ₩16,805 | -7.09% | 110.5만 |
|---|
| 2026.08.28 | ₩17,861 | ₩18,168 | ₩17,580 | ₩18,088 | +1.27% | 81.5만 |
|---|
| 2026.08.27 | ₩18,048 | ₩18,662 | ₩17,420 | ₩18,048 | 0.00% | 107.4만 |
|---|
| 2026.08.26 | ₩19,758 | ₩19,758 | ₩17,473 | ₩18,248 | -7.64% | 209만 |
|---|
| 2026.08.25 | ₩21,574 | ₩21,668 | ₩20,506 | ₩20,706 | -4.02% | 84.4만 |
|---|
| 2026.08.24 | ₩21,321 | ₩21,882 | ₩21,067 | ₩21,588 | +1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩21,374 | ₩21,962 | ₩21,000 | ₩21,267 | -0.50% | 68.9만 |
|---|
| 2026.08.20 | ₩22,483 | ₩23,111 | ₩20,933 | ₩21,200 | -5.70% | 65.9만 |
|---|
| 2026.08.19 | ₩22,042 | ₩22,710 | ₩22,042 | ₩22,657 | +2.79% | 30.2만 |
|---|
| 2026.08.18 | ₩21,815 | ₩22,229 | ₩21,748 | ₩21,922 | +0.49% | 25.7만 |
|---|
| 2026.08.17 | ₩22,563 | ₩22,590 | ₩21,681 | ₩22,202 | -1.60% | 63.3만 |
|---|
| 2026.08.14 | ₩21,561 | ₩22,510 | ₩21,561 | ₩22,376 | +3.78% | 43만 |
|---|
| 2026.08.13 | ₩21,975 | ₩22,349 | ₩21,481 | ₩21,761 | -0.97% | 26.8만 |
|---|
| 2026.08.12 | ₩22,523 | ₩22,683 | ₩21,908 | ₩21,935 | -2.61% | 39.7만 |
|---|
| 2026.08.11 | ₩22,416 | ₩22,937 | ₩22,055 | ₩22,269 | -0.66% | 37.5만 |
|---|
| 2026.08.10 | ₩22,710 | ₩22,844 | ₩22,189 | ₩22,603 | -0.47% | 38만 |
|---|
| 2026.08.07 | ₩22,042 | ₩22,964 | ₩21,695 | ₩22,723 | +3.09% | 70.3만 |
|---|
| 2026.08.06 | ₩21,094 | ₩22,069 | ₩20,653 | ₩21,615 | +2.47% | 67.4만 |
|---|
| 2026.08.05 | ₩21,187 | ₩21,561 | ₩20,546 | ₩21,080 | -0.50% | 92.7만 |
|---|
| 2026.08.04 | ₩21,240 | ₩21,574 | ₩20,386 | ₩21,347 | +0.50% | 107.2만 |
|---|
| 2026.08.03 | ₩20,586 | ₩21,828 | ₩20,466 | ₩21,027 | +2.14% | 129.2만 |
|---|
| 2026.07.31 | ₩20,038 | ₩20,359 | ₩19,557 | ₩20,225 | +0.93% | 45.8만 |
|---|
| 2026.07.30 | ₩20,025 | ₩20,145 | ₩19,437 | ₩19,824 | -1.00% | 52.2만 |
|---|
| 2026.07.29 | ₩19,945 | ₩20,319 | ₩19,464 | ₩19,477 | -2.34% | 48.9만 |
|---|
| 2026.07.28 | ₩20,038 | ₩20,345 | ₩19,637 | ₩19,945 | -0.47% | 53.3만 |
|---|
| 2026.07.27 | ₩20,199 | ₩20,693 | ₩19,798 | ₩20,372 | +0.86% | 48.3만 |
|---|
| 2026.07.24 | ₩21,214 | ₩21,214 | ₩19,744 | ₩19,771 | -6.80% | 78.4만 |
|---|
| 2026.07.23 | ₩21,574 | ₩21,989 | ₩20,907 | ₩21,040 | -2.48% | 36.6만 |
|---|
| 2026.07.22 | ₩22,336 | ₩22,977 | ₩21,534 | ₩21,534 | -3.59% | 57.6만 |
|---|
| 2026.07.21 | ₩22,710 | ₩23,164 | ₩21,655 | ₩21,922 | -3.47% | 112.3만 |
|---|
| 2026.07.20 | ₩22,309 | ₩22,790 | ₩21,401 | ₩22,483 | +0.78% | 72.9만 |
|---|
| 2026.07.17 | ₩21,094 | ₩22,309 | ₩21,053 | ₩22,029 | +4.43% | 76.2만 |
|---|
| 2026.07.16 | ₩21,240 | ₩21,454 | ₩20,853 | ₩21,387 | +0.69% | 69.6만 |
|---|
| 2026.07.15 | ₩21,187 | ₩21,828 | ₩20,599 | ₩21,361 | +0.82% | 58.2만 |
|---|
| 2026.07.14 | ₩20,920 | ₩21,294 | ₩20,639 | ₩20,773 | -0.70% | 45.5만 |
|---|
| 2026.07.13 | ₩20,586 | ₩20,987 | ₩20,158 | ₩20,372 | -1.04% | 64.9만 |
|---|
| 2026.07.10 | ₩20,933 | ₩21,708 | ₩20,933 | ₩21,067 | +0.64% | 74.9만 |
|---|
| 2026.07.09 | ₩20,893 | ₩21,094 | ₩20,426 | ₩20,920 | +0.13% | 76.8만 |
|---|
| 2026.07.08 | ₩21,040 | ₩21,240 | ₩19,971 | ₩20,439 | -2.86% | 56.4만 |
|---|
| 2026.07.07 | ₩21,361 | ₩21,868 | ₩20,773 | ₩21,000 | -1.69% | 76.3만 |
|---|
| 2026.07.06 | ₩21,374 | ₩21,975 | ₩21,080 | ₩21,334 | -0.19% | 44.1만 |
|---|
| 2026.07.02 | ₩21,548 | ₩22,563 | ₩20,853 | ₩21,160 | -1.80% | 69.3만 |
|---|
| 2026.07.01 | ₩22,189 | ₩22,750 | ₩21,534 | ₩21,628 | -2.53% | 73.7만 |
|---|
| 2026.06.30 | ₩21,802 | ₩22,777 | ₩21,441 | ₩22,443 | +2.94% | 63.2만 |
|---|
| 2026.06.29 | ₩22,069 | ₩22,095 | ₩20,479 | ₩21,254 | -3.69% | 147.9만 |
|---|
| 2026.06.26 | ₩22,710 | ₩22,817 | ₩21,641 | ₩21,748 | -4.24% | 72.2만 |
|---|
| 2026.06.25 | ₩23,084 | ₩23,191 | ₩22,443 | ₩22,710 | -1.62% | 44.5만 |
|---|
| 2026.06.24 | ₩23,605 | ₩24,073 | ₩22,910 | ₩23,071 | -2.26% | 68.1만 |
|---|
| 2026.06.23 | ₩23,445 | ₩23,952 | ₩23,111 | ₩23,124 | -1.37% | 56.3만 |
|---|
| 2026.06.22 | ₩24,607 | ₩24,901 | ₩23,832 | ₩24,006 | -2.44% | 71.2만 |
|---|
| 2026.06.18 | ₩25,983 | ₩26,290 | ₩25,208 | ₩25,943 | -0.15% | 99.2만 |
|---|
| 2026.06.17 | ₩26,450 | ₩26,838 | ₩25,595 | ₩25,662 | -2.98% | 70.9만 |
|---|
| 2026.06.16 | ₩25,916 | ₩26,945 | ₩25,916 | ₩26,263 | +1.34% | 56.6만 |
|---|
| 2026.06.15 | ₩26,985 | ₩27,252 | ₩26,183 | ₩26,678 | -1.14% | 75만 |
|---|
| 2026.06.12 | ₩25,382 | ₩26,878 | ₩25,181 | ₩26,330 | +3.74% | 89.9만 |
|---|
| 2026.06.11 | ₩23,485 | ₩24,821 | ₩23,378 | ₩24,794 | +5.57% | 97만 |
|---|
| 2026.06.10 | ₩24,647 | ₩24,647 | ₩23,204 | ₩23,324 | -5.37% | 114.1만 |
|---|
| 2026.06.09 | ₩26,450 | ₩26,637 | ₩23,979 | ₩24,393 | -7.78% | 119만 |
|---|
| 2026.06.08 | ₩27,853 | ₩27,866 | ₩25,569 | ₩26,197 | -5.95% | 113.1만 |
|---|
| 2026.06.05 | ₩28,788 | ₩28,975 | ₩26,704 | ₩26,798 | -6.91% | 87.4만 |
|---|
| 2026.06.04 | ₩29,256 | ₩29,697 | ₩28,695 | ₩29,429 | +0.59% | 41.6만 |
|---|
| 2026.06.03 | ₩29,964 | ₩31,353 | ₩29,055 | ₩29,616 | -1.16% | 106.4만 |
|---|
| 2026.06.02 | ₩29,282 | ₩30,592 | ₩29,029 | ₩30,351 | +3.65% | 79.9만 |
|---|
| 2026.06.01 | ₩30,538 | ₩30,538 | ₩28,788 | ₩29,189 | -4.42% | 72.5만 |
|---|
| 2026.05.29 | ₩30,458 | ₩31,420 | ₩29,924 | ₩31,139 | +2.24% | 78.1만 |
|---|
| 2026.05.28 | ₩30,405 | ₩30,765 | ₩29,817 | ₩30,378 | -0.09% | 73만 |
|---|
| 2026.05.27 | ₩31,206 | ₩31,273 | ₩29,830 | ₩30,324 | -2.83% | 49만 |
|---|
| 2026.05.26 | ₩30,805 | ₩31,861 | ₩30,525 | ₩30,845 | +0.13% | 53.3만 |
|---|
| 2026.05.22 | ₩29,670 | ₩30,672 | ₩28,361 | ₩30,552 | +2.97% | 96.3만 |
|---|
| 2026.05.21 | ₩30,271 | ₩31,460 | ₩29,737 | ₩29,964 | -1.02% | 181.2만 |
|---|
| 2026.05.20 | ₩30,204 | ₩30,886 | ₩29,616 | ₩30,324 | +0.40% | 41.3만 |
|---|
| 2026.05.19 | ₩31,674 | ₩31,674 | ₩29,643 | ₩29,643 | -6.41% | 75.9만 |
|---|
| 2026.05.18 | ₩32,863 | ₩32,863 | ₩31,220 | ₩31,660 | -3.66% | 64만 |
|---|
| 2026.05.15 | ₩32,208 | ₩33,277 | ₩32,168 | ₩32,863 | +2.03% | 137.6만 |
|---|
| 2026.05.14 | ₩34,733 | ₩34,907 | ₩31,901 | ₩33,170 | -4.50% | 107.9만 |
|---|
| 2026.05.13 | ₩33,958 | ₩35,735 | ₩33,664 | ₩34,786 | +2.44% | 155.7만 |
|---|
| 2026.05.12 | ₩34,399 | ₩35,374 | ₩32,569 | ₩33,210 | -3.46% | 69만 |
|---|
| 2026.05.11 | ₩32,782 | ₩35,387 | ₩32,569 | ₩34,479 | +5.18% | 123.4만 |
|---|
| 2026.05.08 | ₩31,727 | ₩33,811 | ₩31,647 | ₩32,809 | +3.41% | 104.2만 |
|---|
| 2026.05.07 | ₩31,834 | ₩32,275 | ₩30,351 | ₩31,166 | -2.10% | 52.3만 |
|---|
| 2026.05.06 | ₩32,662 | ₩32,823 | ₩31,407 | ₩31,660 | -3.07% | 45.9만 |
|---|
| 2026.05.05 | ₩32,569 | ₩33,103 | ₩32,128 | ₩32,876 | +0.94% | 53만 |
|---|
| 2026.05.04 | ₩32,008 | ₩33,344 | ₩31,741 | ₩32,262 | +0.79% | 53.6만 |
|---|
| 2026.05.01 | ₩31,126 | ₩32,262 | ₩30,859 | ₩32,208 | +3.48% | 45.2만 |
|---|
| 2026.04.30 | ₩28,949 | ₩31,193 | ₩28,949 | ₩31,193 | +7.75% | 80.5만 |
|---|
| 2026.04.29 | ₩29,389 | ₩29,523 | ₩27,800 | ₩28,761 | -2.14% | 73.5만 |
|---|
| 2026.04.28 | ₩29,323 | ₩29,884 | ₩28,842 | ₩29,857 | +1.82% | 44.2만 |
|---|
| 2026.04.27 | ₩30,298 | ₩30,645 | ₩29,176 | ₩29,750 | -1.81% | 37.8만 |
|---|
| 2026.04.24 | ₩30,845 | ₩30,926 | ₩29,483 | ₩30,178 | -2.17% | 40.7만 |
|---|
| 2026.04.23 | ₩30,191 | ₩30,832 | ₩29,857 | ₩30,672 | +1.59% | 72.2만 |
|---|
| 2026.04.22 | ₩27,866 | ₩30,845 | ₩27,733 | ₩30,311 | +8.77% | 127만 |
|---|
| 2026.04.21 | ₩28,561 | ₩28,842 | ₩27,158 | ₩27,345 | -4.26% | 94만 |
|---|
| 2026.04.20 | ₩28,561 | ₩29,109 | ₩27,733 | ₩28,695 | +0.47% | 89만 |
|---|
| 2026.04.17 | ₩28,748 | ₩29,550 | ₩28,428 | ₩28,534 | -0.74% | 145.8만 |
|---|
| 2026.04.16 | ₩29,844 | ₩30,298 | ₩26,971 | ₩28,508 | -4.48% | 285.2만 |
|---|
| 2026.04.15 | ₩32,435 | ₩33,450 | ₩31,941 | ₩32,355 | -0.25% | 65.8만 |
|---|
| 2026.04.14 | ₩32,368 | ₩32,542 | ₩31,781 | ₩32,235 | -0.41% | 59.5만 |
|---|
| 2026.04.13 | ₩31,073 | ₩32,382 | ₩31,019 | ₩31,794 | +2.32% | 75.8만 |
|---|
| 2026.04.10 | ₩30,752 | ₩30,939 | ₩30,338 | ₩30,605 | -0.48% | 34.9만 |
|---|
| 2026.04.09 | ₩31,527 | ₩32,181 | ₩30,351 | ₩30,605 | -2.92% | 55.9만 |
|---|
| 2026.04.08 | ₩33,597 | ₩33,731 | ₩31,527 | ₩31,754 | -5.49% | 48.5만 |
|---|
| 2026.04.07 | ₩32,101 | ₩32,101 | ₩30,471 | ₩31,847 | -0.79% | 56.8만 |
|---|
| 2026.04.06 | ₩33,290 | ₩33,290 | ₩31,807 | ₩31,874 | -4.25% | 40.7만 |
|---|
| 2026.04.02 | ₩32,956 | ₩34,052 | ₩32,956 | ₩33,210 | +0.77% | 30.9만 |
|---|
| 2026.04.01 | ₩34,199 | ₩34,666 | ₩33,798 | ₩33,971 | -0.66% | 27.6만 |
|---|
| 2026.03.31 | ₩32,729 | ₩33,958 | ₩32,355 | ₩33,945 | +3.71% | 36.7만 |
|---|
| 2026.03.30 | ₩33,784 | ₩33,784 | ₩32,115 | ₩32,221 | -4.63% | 41.5만 |
|---|
| 2026.03.27 | ₩34,105 | ₩34,452 | ₩33,250 | ₩33,784 | -0.94% | 26.6만 |
|---|
| 2026.03.26 | ₩34,599 | ₩34,920 | ₩33,851 | ₩34,092 | -1.47% | 34.2만 |
|---|
| 2026.03.25 | ₩34,412 | ₩35,681 | ₩34,319 | ₩35,387 | +2.83% | 50.4만 |
|---|
| 2026.03.24 | ₩33,410 | ₩34,613 | ₩32,943 | ₩34,092 | +2.04% | 84만 |
|---|
| 2026.03.23 | ₩31,807 | ₩32,542 | ₩31,126 | ₩31,941 | +0.42% | 75.1만 |
|---|
| 2026.03.20 | ₩32,449 | ₩32,956 | ₩30,966 | ₩31,260 | -3.66% | 92.2만 |
|---|
| 2026.03.19 | ₩31,086 | ₩31,754 | ₩30,298 | ₩31,700 | +1.98% | 42.7만 |
|---|
| 2026.03.18 | ₩32,916 | ₩33,410 | ₩32,048 | ₩32,355 | -1.70% | 70.2만 |
|---|
| 2026.03.17 | ₩34,345 | ₩34,639 | ₩33,157 | ₩33,277 | -3.11% | 48.1만 |
|---|
| 2026.03.16 | ₩33,624 | ₩34,626 | ₩33,611 | ₩34,012 | +1.15% | 27.8만 |
|---|
| 2026.03.13 | ₩34,386 | ₩35,387 | ₩33,838 | ₩34,172 | -0.62% | 28.3만 |
|---|
| 2026.03.12 | ₩34,399 | ₩34,866 | ₩34,025 | ₩34,439 | +0.12% | 37.9만 |
|---|
| 2026.03.11 | ₩34,038 | ₩35,334 | ₩33,731 | ₩34,573 | +1.57% | 46만 |
|---|
| 2026.03.10 | ₩33,637 | ₩34,492 | ₩33,157 | ₩33,878 | +0.71% | 65.8만 |
|---|
| 2026.03.09 | ₩30,605 | ₩32,168 | ₩30,525 | ₩32,061 | +4.76% | 49.1만 |
|---|
| 2026.03.06 | ₩31,407 | ₩31,901 | ₩30,966 | ₩31,179 | -0.72% | 34만 |
|---|
| 2026.03.05 | ₩32,061 | ₩32,449 | ₩31,326 | ₩31,794 | -0.83% | 34.3만 |
|---|
| 2026.03.04 | ₩32,061 | ₩32,569 | ₩31,687 | ₩32,208 | +0.46% | 59.3만 |
|---|
| 2026.03.03 | ₩32,849 | ₩33,050 | ₩31,233 | ₩31,634 | -3.70% | 108만 |
|---|
| 2026.03.02 | ₩33,744 | ₩34,599 | ₩33,023 | ₩34,519 | +2.30% | 61.8만 |
|---|
| 2026.02.27 | ₩33,931 | ₩34,265 | ₩33,090 | ₩33,784 | -0.43% | 73.7만 |
|---|
| 2026.02.26 | ₩35,802 | ₩35,802 | ₩34,733 | ₩35,347 | -1.27% | 48.6만 |
|---|
| 2026.02.25 | ₩36,082 | ₩36,763 | ₩35,641 | ₩36,309 | +0.63% | 26.6만 |
|---|
| 2026.02.24 | ₩34,987 | ₩36,977 | ₩34,506 | ₩36,710 | +4.93% | 67.3만 |
|---|
| 2026.02.23 | ₩35,080 | ₩35,601 | ₩34,626 | ₩35,040 | -0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩34,506 | ₩35,615 | ₩34,212 | ₩35,307 | +2.32% | 44.6만 |
|---|
| 2026.02.19 | ₩35,321 | ₩35,828 | ₩33,971 | ₩34,933 | -1.10% | 58.5만 |
|---|
| 2026.02.18 | ₩35,855 | ₩36,149 | ₩35,067 | ₩35,762 | -0.26% | 23.6만 |
|---|
| 2026.02.17 | ₩35,534 | ₩35,989 | ₩34,412 | ₩35,361 | -0.49% | 31만 |
|---|
| 2026.02.13 | ₩35,935 | ₩36,483 | ₩35,000 | ₩35,481 | -1.26% | 57.5만 |
|---|
| 2026.02.12 | ₩37,498 | ₩37,578 | ₩36,109 | ₩36,483 | -2.71% | 40.6만 |
|---|
| 2026.02.11 | ₩39,128 | ₩39,208 | ₩35,895 | ₩37,311 | -4.64% | 83.2만 |
|---|
| 2026.02.10 | ₩38,099 | ₩39,609 | ₩37,431 | ₩39,302 | +3.16% | 56.5만 |
|---|
| 2026.02.09 | ₩37,124 | ₩38,941 | ₩36,336 | ₩38,260 | +3.06% | 53.1만 |
|---|
| 2026.02.06 | ₩37,886 | ₩38,179 | ₩35,334 | ₩37,004 | -2.33% | 60만 |
|---|
| 2026.02.05 | ₩35,762 | ₩37,979 | ₩34,973 | ₩37,004 | +3.47% | 78만 |
|---|
| 2026.02.04 | ₩38,594 | ₩40,811 | ₩35,668 | ₩36,817 | -4.60% | 242.3만 |
|---|
| 2026.02.03 | ₩34,746 | ₩35,134 | ₩32,849 | ₩33,945 | -2.31% | 62만 |
|---|
| 2026.02.02 | ₩33,477 | ₩34,386 | ₩33,317 | ₩33,931 | +1.36% | 42.2만 |
|---|
| 2026.01.30 | ₩33,891 | ₩34,706 | ₩33,531 | ₩34,239 | +1.02% | 51.6만 |
|---|
| 2026.01.29 | ₩36,269 | ₩36,376 | ₩33,798 | ₩34,479 | -4.94% | 70.4만 |
|---|
| 2026.01.28 | ₩37,979 | ₩37,992 | ₩35,695 | ₩36,429 | -4.08% | 43.7만 |
|---|
| 2026.01.27 | ₩37,365 | ₩37,939 | ₩36,603 | ₩37,218 | -0.39% | 39.1만 |
|---|
| 2026.01.26 | ₩36,336 | ₩38,447 | ₩35,601 | ₩37,084 | +2.06% | 73만 |
|---|
| 2026.01.23 | ₩36,937 | ₩38,220 | ₩36,870 | ₩37,084 | +0.40% | 136.1만 |
|---|
| 2026.01.22 | ₩33,851 | ₩34,653 | ₩33,437 | ₩34,012 | +0.47% | 45.2만 |
|---|
| 2026.01.21 | ₩34,479 | ₩35,134 | ₩32,395 | ₩33,704 | -2.25% | 93.3만 |
|---|
| 2026.01.20 | ₩37,578 | ₩37,939 | ₩33,130 | ₩34,506 | -8.18% | 140.2만 |
|---|
| 2026.01.16 | ₩39,235 | ₩40,050 | ₩38,901 | ₩39,408 | +0.44% | 91.7만 |
|---|
| 2026.01.15 | ₩40,063 | ₩40,250 | ₩39,088 | ₩39,288 | -1.93% | 48.9만 |
|---|
| 2026.01.14 | ₩40,611 | ₩41,279 | ₩39,355 | ₩39,595 | -2.50% | 50.5만 |
|---|
| 2026.01.13 | ₩40,330 | ₩40,744 | ₩38,700 | ₩40,050 | -0.70% | 257.5만 |
|---|
| 2026.01.12 | ₩37,405 | ₩40,370 | ₩37,191 | ₩38,981 | +4.21% | 120.5만 |
|---|
| 2026.01.09 | ₩36,082 | ₩37,111 | ₩36,082 | ₩36,229 | +0.41% | 47.4만 |
|---|
| 2026.01.08 | ₩36,937 | ₩37,632 | ₩35,414 | ₩35,842 | -2.97% | 129.5만 |
|---|
| 2026.01.07 | ₩37,378 | ₩38,660 | ₩36,670 | ₩38,073 | +1.86% | 50.4만 |
|---|
| 2026.01.06 | ₩38,326 | ₩38,607 | ₩36,697 | ₩37,578 | -1.95% | 48.4만 |
|---|
| 2026.01.05 | ₩37,538 | ₩38,366 | ₩35,935 | ₩38,046 | +1.35% | 48.8만 |
|---|
| 2026.01.02 | ₩35,802 | ₩38,233 | ₩35,601 | ₩37,324 | +4.25% | 79.7만 |
|---|
| 2025.12.31 | ₩34,987 | ₩35,628 | ₩34,386 | ₩34,479 | -1.45% | 43.7만 |
|---|
| 2025.12.30 | ₩36,095 | ₩36,229 | ₩35,120 | ₩35,160 | -2.59% | 42.5만 |
|---|
| 2025.12.29 | ₩36,122 | ₩37,244 | ₩35,842 | ₩35,868 | -0.70% | 38.4만 |
|---|
| 2025.12.26 | ₩36,523 | ₩37,164 | ₩36,069 | ₩36,657 | +0.37% | 30.5만 |
|---|
| 2025.12.24 | ₩36,189 | ₩36,616 | ₩35,908 | ₩36,416 | +0.63% | 13.3만 |
|---|
| 2025.12.23 | ₩37,031 | ₩37,044 | ₩35,574 | ₩36,189 | -2.27% | 39.8만 |
|---|
| 2025.12.22 | ₩37,137 | ₩38,340 | ₩36,590 | ₩37,605 | +1.26% | 60.8만 |
|---|
| 2025.12.19 | ₩36,483 | ₩37,405 | ₩36,149 | ₩36,790 | +0.84% | 98.1만 |
|---|
| 2025.12.18 | ₩36,737 | ₩37,966 | ₩36,149 | ₩36,323 | -1.13% | 27.9만 |
|---|
| 2025.12.17 | ₩36,229 | ₩38,246 | ₩36,202 | ₩36,283 | +0.15% | 71.6만 |
|---|
| 2025.12.16 | ₩34,265 | ₩36,670 | ₩34,265 | ₩36,296 | +5.93% | 69.1만 |
|---|
| 2025.12.15 | ₩34,279 | ₩35,053 | ₩34,065 | ₩34,960 | +1.99% | 47.9만 |
|---|
| 2025.12.12 | ₩35,721 | ₩35,828 | ₩33,571 | ₩34,252 | -4.11% | 64.4만 |
|---|
| 2025.12.11 | ₩34,866 | ₩35,882 | ₩33,891 | ₩35,775 | +2.61% | 71.5만 |
|---|
| 2025.12.10 | ₩33,784 | ₩36,256 | ₩33,784 | ₩35,160 | +4.07% | 88.7만 |
|---|
| 2025.12.09 | ₩32,970 | ₩34,172 | ₩32,729 | ₩34,052 | +3.28% | 69.3만 |
|---|
| 2025.12.08 | ₩32,529 | ₩33,557 | ₩32,342 | ₩33,210 | +2.09% | 35.8만 |
|---|
| 2025.12.05 | ₩33,130 | ₩33,557 | ₩32,328 | ₩32,355 | -2.34% | 51.3만 |
|---|
| 2025.12.04 | ₩32,515 | ₩33,424 | ₩32,128 | ₩33,130 | +1.89% | 54.2만 |
|---|
| 2025.12.03 | ₩33,798 | ₩34,038 | ₩32,074 | ₩32,221 | -4.66% | 57.8만 |
|---|
| 2025.12.02 | ₩34,599 | ₩34,800 | ₩33,197 | ₩34,172 | -1.24% | 37.4만 |
|---|
| 2025.12.01 | ₩34,720 | ₩35,374 | ₩34,426 | ₩34,599 | -0.35% | 34.8만 |
|---|
| 2025.11.28 | ₩33,998 | ₩35,147 | ₩33,918 | ₩34,920 | +2.71% | 17.7만 |
|---|
| 2025.11.26 | ₩34,519 | ₩34,519 | ₩33,664 | ₩34,345 | -0.50% | 34.3만 |
|---|
| 2025.11.25 | ₩34,372 | ₩34,466 | ₩33,531 | ₩34,212 | -0.47% | 29.8만 |
|---|
| 2025.11.24 | ₩33,958 | ₩35,080 | ₩33,424 | ₩34,452 | +1.46% | 56.1만 |
|---|
| 2025.11.21 | ₩33,945 | ₩34,359 | ₩32,729 | ₩33,504 | -1.30% | 196.9만 |
|---|
| 2025.11.20 | ₩36,576 | ₩37,084 | ₩33,651 | ₩33,664 | -7.96% | 112.5만 |
|---|
| 2025.11.19 | ₩38,046 | ₩38,179 | ₩35,134 | ₩35,935 | -5.55% | 72.8만 |
|---|
| 2025.11.18 | ₩39,208 | ₩39,903 | ₩37,552 | ₩38,273 | -2.39% | 88.4만 |
|---|
| 2025.11.17 | ₩36,349 | ₩42,588 | ₩35,935 | ₩40,851 | +12.39% | 272.2만 |
|---|
| 2025.11.14 | ₩34,359 | ₩37,244 | ₩33,758 | ₩36,122 | +5.13% | 72.7만 |
|---|
| 2025.11.13 | ₩37,324 | ₩37,739 | ₩34,893 | ₩35,160 | -5.80% | 71.8만 |
|---|
| 2025.11.12 | ₩37,271 | ₩37,658 | ₩35,935 | ₩36,483 | -2.11% | 55.4만 |
|---|
| 2025.11.11 | ₩39,622 | ₩39,676 | ₩37,137 | ₩37,431 | -5.53% | 56.9만 |
|---|
| 2025.11.10 | ₩38,580 | ₩40,050 | ₩38,033 | ₩39,622 | +2.70% | 96.1만 |
|---|
| 2025.11.07 | ₩37,525 | ₩37,805 | ₩35,641 | ₩37,672 | +0.39% | 65.3만 |
|---|
| 2025.11.06 | ₩38,033 | ₩39,689 | ₩37,805 | ₩38,179 | +0.39% | 119.1만 |
|---|
| 2025.11.05 | ₩33,771 | ₩38,727 | ₩33,718 | ₩38,393 | +13.69% | 189.8만 |
|---|
| 2025.11.04 | ₩33,010 | ₩33,905 | ₩32,515 | ₩33,090 | +0.24% | 58.6만 |
|---|
| 2025.11.03 | ₩34,052 | ₩34,840 | ₩33,303 | ₩34,172 | +0.35% | 90.5만 |
|---|
| 2025.10.31 | ₩31,233 | ₩34,038 | ₩31,139 | ₩33,544 | +7.40% | 100.1만 |
|---|
| 2025.10.30 | ₩32,034 | ₩32,034 | ₩30,565 | ₩31,206 | -2.59% | 76.4만 |
|---|
| 2025.10.29 | ₩31,206 | ₩33,010 | ₩31,193 | ₩32,275 | +3.42% | 131.9만 |
|---|
| 2025.10.28 | ₩30,178 | ₩30,632 | ₩29,817 | ₩30,084 | -0.31% | 38만 |
|---|
| 2025.10.27 | ₩29,523 | ₩30,324 | ₩29,149 | ₩30,271 | +2.53% | 61.7만 |
|---|
| 2025.10.24 | ₩28,735 | ₩28,962 | ₩28,428 | ₩28,775 | +0.14% | 38.8만 |
|---|
| 2025.10.23 | ₩28,922 | ₩29,042 | ₩28,080 | ₩28,120 | -2.77% | 52.9만 |
|---|
| 2025.10.22 | ₩30,097 | ₩30,298 | ₩28,013 | ₩28,681 | -4.70% | 94.9만 |
|---|
| 2025.10.21 | ₩31,019 | ₩31,086 | ₩30,178 | ₩30,324 | -2.24% | 24.1만 |
|---|
| 2025.10.20 | ₩31,313 | ₩31,687 | ₩30,578 | ₩31,113 | -0.64% | 36.3만 |
|---|
| 2025.10.17 | ₩31,326 | ₩31,393 | ₩30,699 | ₩30,872 | -1.45% | 42.2만 |
|---|
| 2025.10.16 | ₩32,221 | ₩32,649 | ₩31,567 | ₩32,008 | -0.66% | 43.6만 |
|---|
| 2025.10.15 | ₩31,874 | ₩33,036 | ₩31,313 | ₩31,767 | -0.34% | 59.3만 |
|---|
| 2025.10.14 | ₩30,405 | ₩32,168 | ₩29,964 | ₩31,594 | +3.91% | 65.5만 |
|---|
| 2025.10.13 | ₩30,298 | ₩31,553 | ₩30,071 | ₩31,286 | +3.26% | 60.4만 |
|---|
| 2025.10.10 | ₩32,449 | ₩32,449 | ₩28,868 | ₩29,429 | -9.30% | 134.7만 |
|---|