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 | ₩11,718 | ₩11,932 | ₩11,397 | ₩11,879 | +1.37% | 45.1만 |
| 2026.10.08 | ₩11,705 | ₩11,785 | ₩11,303 | ₩11,584 | -1.03% | 63.6만 |
| 2026.10.07 | ₩11,972 | ₩12,039 | ₩11,598 | ₩11,905 | -0.56% | 75만 |
| 2026.10.06 | ₩12,347 | ₩12,507 | ₩12,106 | ₩12,160 | -1.52% | 54.7만 |
| 2026.10.05 | ₩12,240 | ₩12,360 | ₩11,932 | ₩12,307 | +0.55% | 62.7만 |
| 2026.10.02 | ₩12,708 | ₩12,721 | ₩12,173 | ₩12,240 | -3.68% | 38.3만 |
| 2026.10.01 | ₩12,735 | ₩12,868 | ₩12,133 | ₩12,427 | -2.42% | 77.1만 |
| 2026.09.30 | ₩13,083 | ₩13,390 | ₩12,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,721 |
| -2.76% |
| 56.4만 |
| 2026.09.29 | ₩12,414 | ₩13,270 | ₩12,293 | ₩12,842 | +3.45% | 121.7만 |
|---|
| 2026.09.28 | ₩12,815 | ₩12,828 | ₩12,307 | ₩12,307 | -3.97% | 80만 |
|---|
| 2026.09.25 | ₩12,975 | ₩13,203 | ₩12,668 | ₩12,935 | -0.31% | 70.9만 |
|---|
| 2026.09.24 | ₩13,256 | ₩13,337 | ₩12,601 | ₩12,935 | -2.42% | 98.4만 |
|---|
| 2026.09.23 | ₩13,872 | ₩13,992 | ₩13,256 | ₩13,256 | -4.44% | 74.2만 |
|---|
| 2026.09.22 | ₩14,193 | ₩14,286 | ₩13,751 | ₩14,019 | -1.23% | 67.8만 |
|---|
| 2026.09.21 | ₩14,153 | ₩14,367 | ₩13,845 | ₩14,126 | -0.19% | 66.9만 |
|---|
| 2026.09.18 | ₩14,514 | ₩14,581 | ₩13,778 | ₩13,898 | -4.24% | 75.7만 |
|---|
| 2026.09.17 | ₩13,845 | ₩14,755 | ₩13,832 | ₩14,393 | +3.96% | 85.7만 |
|---|
| 2026.09.16 | ₩14,487 | ₩14,661 | ₩13,363 | ₩13,751 | -5.08% | 111.3만 |
|---|
| 2026.09.15 | ₩15,049 | ₩15,209 | ₩14,166 | ₩14,327 | -4.80% | 96.3만 |
|---|
| 2026.09.14 | ₩15,263 | ₩15,450 | ₩15,102 | ₩15,183 | -0.53% | 46.1만 |
|---|
| 2026.09.11 | ₩15,865 | ₩15,985 | ₩15,290 | ₩15,316 | -3.46% | 80.9만 |
|---|
| 2026.09.10 | ₩15,918 | ₩16,239 | ₩15,410 | ₩15,624 | -1.85% | 75.9만 |
|---|
| 2026.09.09 | ₩16,895 | ₩17,216 | ₩15,731 | ₩16,293 | -3.56% | 86.5만 |
|---|
| 2026.09.08 | ₩16,052 | ₩17,042 | ₩15,878 | ₩16,627 | +3.58% | 89만 |
|---|
| 2026.09.04 | ₩16,239 | ₩16,373 | ₩15,985 | ₩16,025 | -1.32% | 89만 |
|---|
| 2026.09.03 | ₩16,667 | ₩16,855 | ₩16,280 | ₩16,306 | -2.17% | 95.4만 |
|---|
| 2026.09.02 | ₩16,654 | ₩17,109 | ₩16,213 | ₩16,667 | +0.08% | 88.2만 |
|---|
| 2026.09.01 | ₩16,721 | ₩16,962 | ₩16,413 | ₩16,654 | -0.40% | 94.3만 |
|---|
| 2026.08.31 | ₩18,112 | ₩18,326 | ₩16,801 | ₩16,828 | -7.09% | 110.5만 |
|---|
| 2026.08.28 | ₩17,885 | ₩18,192 | ₩17,604 | ₩18,112 | +1.27% | 81.5만 |
|---|
| 2026.08.27 | ₩18,072 | ₩18,687 | ₩17,443 | ₩18,072 | 0.00% | 107.4만 |
|---|
| 2026.08.26 | ₩19,784 | ₩19,784 | ₩17,497 | ₩18,273 | -7.64% | 209만 |
|---|
| 2026.08.25 | ₩21,604 | ₩21,697 | ₩20,533 | ₩20,734 | -4.02% | 84.4만 |
|---|
| 2026.08.24 | ₩21,349 | ₩21,911 | ₩21,095 | ₩21,617 | +1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩21,403 | ₩21,991 | ₩21,028 | ₩21,296 | -0.50% | 68.9만 |
|---|
| 2026.08.20 | ₩22,513 | ₩23,142 | ₩20,961 | ₩21,229 | -5.70% | 65.9만 |
|---|
| 2026.08.19 | ₩22,072 | ₩22,741 | ₩22,072 | ₩22,687 | +2.79% | 30.2만 |
|---|
| 2026.08.18 | ₩21,844 | ₩22,259 | ₩21,777 | ₩21,951 | +0.49% | 25.7만 |
|---|
| 2026.08.17 | ₩22,593 | ₩22,620 | ₩21,711 | ₩22,232 | -1.60% | 63.3만 |
|---|
| 2026.08.14 | ₩21,590 | ₩22,540 | ₩21,590 | ₩22,406 | +3.78% | 43만 |
|---|
| 2026.08.13 | ₩22,005 | ₩22,379 | ₩21,510 | ₩21,791 | -0.97% | 26.8만 |
|---|
| 2026.08.12 | ₩22,553 | ₩22,714 | ₩21,938 | ₩21,965 | -2.61% | 39.7만 |
|---|
| 2026.08.11 | ₩22,446 | ₩22,968 | ₩22,085 | ₩22,299 | -0.66% | 37.5만 |
|---|
| 2026.08.10 | ₩22,741 | ₩22,874 | ₩22,219 | ₩22,634 | -0.47% | 38만 |
|---|
| 2026.08.07 | ₩22,072 | ₩22,995 | ₩21,724 | ₩22,754 | +3.09% | 70.3만 |
|---|
| 2026.08.06 | ₩21,122 | ₩22,098 | ₩20,681 | ₩21,644 | +2.47% | 67.4만 |
|---|
| 2026.08.05 | ₩21,216 | ₩21,590 | ₩20,574 | ₩21,109 | -0.50% | 92.7만 |
|---|
| 2026.08.04 | ₩21,269 | ₩21,604 | ₩20,413 | ₩21,376 | +0.50% | 107.2만 |
|---|
| 2026.08.03 | ₩20,614 | ₩21,858 | ₩20,493 | ₩21,055 | +2.14% | 129.2만 |
|---|
| 2026.07.31 | ₩20,065 | ₩20,386 | ₩19,584 | ₩20,252 | +0.93% | 45.8만 |
|---|
| 2026.07.30 | ₩20,052 | ₩20,172 | ₩19,463 | ₩19,851 | -1.00% | 52.2만 |
|---|
| 2026.07.29 | ₩19,972 | ₩20,346 | ₩19,490 | ₩19,503 | -2.34% | 48.9만 |
|---|
| 2026.07.28 | ₩20,065 | ₩20,373 | ₩19,664 | ₩19,972 | -0.47% | 53.3만 |
|---|
| 2026.07.27 | ₩20,226 | ₩20,721 | ₩19,824 | ₩20,400 | +0.86% | 48.3만 |
|---|
| 2026.07.24 | ₩21,242 | ₩21,242 | ₩19,771 | ₩19,798 | -6.80% | 78.4만 |
|---|
| 2026.07.23 | ₩21,604 | ₩22,018 | ₩20,935 | ₩21,068 | -2.48% | 36.6만 |
|---|
| 2026.07.22 | ₩22,366 | ₩23,008 | ₩21,563 | ₩21,563 | -3.59% | 57.6만 |
|---|
| 2026.07.21 | ₩22,741 | ₩23,195 | ₩21,684 | ₩21,951 | -3.47% | 112.3만 |
|---|
| 2026.07.20 | ₩22,339 | ₩22,821 | ₩21,430 | ₩22,513 | +0.78% | 72.9만 |
|---|
| 2026.07.17 | ₩21,122 | ₩22,339 | ₩21,082 | ₩22,058 | +4.43% | 76.2만 |
|---|
| 2026.07.16 | ₩21,269 | ₩21,483 | ₩20,881 | ₩21,416 | +0.69% | 69.6만 |
|---|
| 2026.07.15 | ₩21,216 | ₩21,858 | ₩20,627 | ₩21,390 | +0.82% | 58.2만 |
|---|
| 2026.07.14 | ₩20,948 | ₩21,323 | ₩20,667 | ₩20,801 | -0.70% | 45.5만 |
|---|
| 2026.07.13 | ₩20,614 | ₩21,015 | ₩20,186 | ₩20,400 | -1.04% | 64.9만 |
|---|
| 2026.07.10 | ₩20,961 | ₩21,737 | ₩20,961 | ₩21,095 | +0.64% | 74.9만 |
|---|
| 2026.07.09 | ₩20,921 | ₩21,122 | ₩20,453 | ₩20,948 | +0.13% | 76.8만 |
|---|
| 2026.07.08 | ₩21,068 | ₩21,269 | ₩19,998 | ₩20,467 | -2.86% | 56.4만 |
|---|
| 2026.07.07 | ₩21,390 | ₩21,898 | ₩20,801 | ₩21,028 | -1.69% | 76.3만 |
|---|
| 2026.07.06 | ₩21,403 | ₩22,005 | ₩21,109 | ₩21,363 | -0.19% | 44.1만 |
|---|
| 2026.07.02 | ₩21,577 | ₩22,593 | ₩20,881 | ₩21,189 | -1.80% | 69.3만 |
|---|
| 2026.07.01 | ₩22,219 | ₩22,781 | ₩21,563 | ₩21,657 | -2.53% | 73.7만 |
|---|
| 2026.06.30 | ₩21,831 | ₩22,807 | ₩21,470 | ₩22,473 | +2.94% | 63.2만 |
|---|
| 2026.06.29 | ₩22,098 | ₩22,125 | ₩20,507 | ₩21,282 | -3.69% | 147.9만 |
|---|
| 2026.06.26 | ₩22,741 | ₩22,848 | ₩21,670 | ₩21,777 | -4.24% | 72.2만 |
|---|
| 2026.06.25 | ₩23,115 | ₩23,222 | ₩22,473 | ₩22,741 | -1.62% | 44.5만 |
|---|
| 2026.06.24 | ₩23,637 | ₩24,105 | ₩22,941 | ₩23,102 | -2.26% | 68.1만 |
|---|
| 2026.06.23 | ₩23,476 | ₩23,985 | ₩23,142 | ₩23,155 | -1.37% | 56.3만 |
|---|
| 2026.06.22 | ₩24,640 | ₩24,934 | ₩23,864 | ₩24,038 | -2.44% | 71.2만 |
|---|
| 2026.06.18 | ₩26,018 | ₩26,326 | ₩25,242 | ₩25,978 | -0.15% | 99.2만 |
|---|
| 2026.06.17 | ₩26,486 | ₩26,874 | ₩25,630 | ₩25,697 | -2.98% | 70.9만 |
|---|
| 2026.06.16 | ₩25,951 | ₩26,981 | ₩25,951 | ₩26,299 | +1.34% | 56.6만 |
|---|
| 2026.06.15 | ₩27,021 | ₩27,289 | ₩26,219 | ₩26,713 | -1.14% | 75만 |
|---|
| 2026.06.12 | ₩25,416 | ₩26,914 | ₩25,215 | ₩26,366 | +3.74% | 89.9만 |
|---|
| 2026.06.11 | ₩23,516 | ₩24,854 | ₩23,409 | ₩24,827 | +5.57% | 97만 |
|---|
| 2026.06.10 | ₩24,680 | ₩24,680 | ₩23,236 | ₩23,356 | -5.37% | 114.1만 |
|---|
| 2026.06.09 | ₩26,486 | ₩26,673 | ₩24,011 | ₩24,426 | -7.78% | 119만 |
|---|
| 2026.06.08 | ₩27,891 | ₩27,904 | ₩25,603 | ₩26,232 | -5.95% | 113.1만 |
|---|
| 2026.06.05 | ₩28,827 | ₩29,014 | ₩26,740 | ₩26,834 | -6.91% | 87.4만 |
|---|
| 2026.06.04 | ₩29,295 | ₩29,737 | ₩28,733 | ₩29,469 | +0.59% | 41.6만 |
|---|
| 2026.06.03 | ₩30,004 | ₩31,395 | ₩29,095 | ₩29,656 | -1.16% | 106.4만 |
|---|
| 2026.06.02 | ₩29,322 | ₩30,633 | ₩29,068 | ₩30,392 | +3.65% | 79.9만 |
|---|
| 2026.06.01 | ₩30,579 | ₩30,579 | ₩28,827 | ₩29,228 | -4.42% | 72.5만 |
|---|
| 2026.05.29 | ₩30,499 | ₩31,462 | ₩29,964 | ₩31,181 | +2.24% | 78.1만 |
|---|
| 2026.05.28 | ₩30,446 | ₩30,807 | ₩29,857 | ₩30,419 | -0.09% | 73만 |
|---|
| 2026.05.27 | ₩31,248 | ₩31,315 | ₩29,870 | ₩30,365 | -2.83% | 49만 |
|---|
| 2026.05.26 | ₩30,847 | ₩31,904 | ₩30,566 | ₩30,887 | +0.13% | 53.3만 |
|---|
| 2026.05.22 | ₩29,710 | ₩30,713 | ₩28,399 | ₩30,593 | +2.97% | 96.3만 |
|---|
| 2026.05.21 | ₩30,312 | ₩31,502 | ₩29,777 | ₩30,004 | -1.02% | 181.2만 |
|---|
| 2026.05.20 | ₩30,245 | ₩30,927 | ₩29,656 | ₩30,365 | +0.40% | 41.3만 |
|---|
| 2026.05.19 | ₩31,716 | ₩31,716 | ₩29,683 | ₩29,683 | -6.41% | 75.9만 |
|---|
| 2026.05.18 | ₩32,907 | ₩32,907 | ₩31,262 | ₩31,703 | -3.66% | 64만 |
|---|
| 2026.05.15 | ₩32,251 | ₩33,322 | ₩32,211 | ₩32,907 | +2.03% | 137.6만 |
|---|
| 2026.05.14 | ₩34,780 | ₩34,954 | ₩31,944 | ₩33,215 | -4.50% | 107.9만 |
|---|
| 2026.05.13 | ₩34,004 | ₩35,783 | ₩33,710 | ₩34,833 | +2.44% | 155.7만 |
|---|
| 2026.05.12 | ₩34,445 | ₩35,422 | ₩32,613 | ₩33,255 | -3.46% | 69만 |
|---|
| 2026.05.11 | ₩32,827 | ₩35,435 | ₩32,613 | ₩34,526 | +5.18% | 123.4만 |
|---|
| 2026.05.08 | ₩31,770 | ₩33,857 | ₩31,690 | ₩32,853 | +3.41% | 104.2만 |
|---|
| 2026.05.07 | ₩31,877 | ₩32,318 | ₩30,392 | ₩31,208 | -2.10% | 52.3만 |
|---|
| 2026.05.06 | ₩32,706 | ₩32,867 | ₩31,449 | ₩31,703 | -3.07% | 45.9만 |
|---|
| 2026.05.05 | ₩32,613 | ₩33,148 | ₩32,171 | ₩32,920 | +0.94% | 53만 |
|---|
| 2026.05.04 | ₩32,051 | ₩33,388 | ₩31,783 | ₩32,305 | +0.79% | 53.6만 |
|---|
| 2026.05.01 | ₩31,168 | ₩32,305 | ₩30,900 | ₩32,251 | +3.48% | 45.2만 |
|---|
| 2026.04.30 | ₩28,988 | ₩31,235 | ₩28,988 | ₩31,235 | +7.75% | 80.5만 |
|---|
| 2026.04.29 | ₩29,429 | ₩29,563 | ₩27,837 | ₩28,800 | -2.14% | 73.5만 |
|---|
| 2026.04.28 | ₩29,362 | ₩29,924 | ₩28,881 | ₩29,897 | +1.82% | 44.2만 |
|---|
| 2026.04.27 | ₩30,339 | ₩30,686 | ₩29,215 | ₩29,790 | -1.81% | 37.8만 |
|---|
| 2026.04.24 | ₩30,887 | ₩30,967 | ₩29,523 | ₩30,218 | -2.17% | 40.7만 |
|---|
| 2026.04.23 | ₩30,232 | ₩30,874 | ₩29,897 | ₩30,713 | +1.59% | 72.2만 |
|---|
| 2026.04.22 | ₩27,904 | ₩30,887 | ₩27,770 | ₩30,352 | +8.77% | 127만 |
|---|
| 2026.04.21 | ₩28,600 | ₩28,881 | ₩27,195 | ₩27,382 | -4.26% | 94만 |
|---|
| 2026.04.20 | ₩28,600 | ₩29,148 | ₩27,770 | ₩28,733 | +0.47% | 89만 |
|---|
| 2026.04.17 | ₩28,787 | ₩29,589 | ₩28,466 | ₩28,573 | -0.74% | 145.8만 |
|---|
| 2026.04.16 | ₩29,884 | ₩30,339 | ₩27,008 | ₩28,546 | -4.48% | 285.2만 |
|---|
| 2026.04.15 | ₩32,479 | ₩33,496 | ₩31,984 | ₩32,399 | -0.25% | 65.8만 |
|---|
| 2026.04.14 | ₩32,412 | ₩32,586 | ₩31,823 | ₩32,278 | -0.41% | 59.5만 |
|---|
| 2026.04.13 | ₩31,114 | ₩32,425 | ₩31,061 | ₩31,837 | +2.32% | 75.8만 |
|---|
| 2026.04.10 | ₩30,793 | ₩30,981 | ₩30,379 | ₩30,646 | -0.48% | 34.9만 |
|---|
| 2026.04.09 | ₩31,569 | ₩32,225 | ₩30,392 | ₩30,646 | -2.92% | 55.9만 |
|---|
| 2026.04.08 | ₩33,643 | ₩33,776 | ₩31,569 | ₩31,797 | -5.49% | 48.5만 |
|---|
| 2026.04.07 | ₩32,144 | ₩32,144 | ₩30,512 | ₩31,890 | -0.79% | 56.8만 |
|---|
| 2026.04.06 | ₩33,335 | ₩33,335 | ₩31,850 | ₩31,917 | -4.25% | 40.7만 |
|---|
| 2026.04.02 | ₩33,001 | ₩34,097 | ₩33,001 | ₩33,255 | +0.77% | 30.9만 |
|---|
| 2026.04.01 | ₩34,245 | ₩34,713 | ₩33,843 | ₩34,017 | -0.66% | 27.6만 |
|---|
| 2026.03.31 | ₩32,773 | ₩34,004 | ₩32,399 | ₩33,990 | +3.71% | 36.7만 |
|---|
| 2026.03.30 | ₩33,830 | ₩33,830 | ₩32,158 | ₩32,265 | -4.63% | 41.5만 |
|---|
| 2026.03.27 | ₩34,151 | ₩34,499 | ₩33,295 | ₩33,830 | -0.94% | 26.6만 |
|---|
| 2026.03.26 | ₩34,646 | ₩34,967 | ₩33,897 | ₩34,138 | -1.47% | 34.2만 |
|---|
| 2026.03.25 | ₩34,459 | ₩35,729 | ₩34,365 | ₩35,435 | +2.83% | 50.4만 |
|---|
| 2026.03.24 | ₩33,455 | ₩34,659 | ₩32,987 | ₩34,138 | +2.04% | 84만 |
|---|
| 2026.03.23 | ₩31,850 | ₩32,586 | ₩31,168 | ₩31,984 | +0.42% | 75.1만 |
|---|
| 2026.03.20 | ₩32,492 | ₩33,001 | ₩31,007 | ₩31,302 | -3.66% | 92.2만 |
|---|
| 2026.03.19 | ₩31,128 | ₩31,797 | ₩30,339 | ₩31,743 | +1.98% | 42.7만 |
|---|
| 2026.03.18 | ₩32,960 | ₩33,455 | ₩32,091 | ₩32,399 | -1.70% | 70.2만 |
|---|
| 2026.03.17 | ₩34,392 | ₩34,686 | ₩33,201 | ₩33,322 | -3.11% | 48.1만 |
|---|
| 2026.03.16 | ₩33,669 | ₩34,673 | ₩33,656 | ₩34,057 | +1.15% | 27.8만 |
|---|
| 2026.03.13 | ₩34,432 | ₩35,435 | ₩33,883 | ₩34,218 | -0.62% | 28.3만 |
|---|
| 2026.03.12 | ₩34,445 | ₩34,913 | ₩34,071 | ₩34,485 | +0.12% | 37.9만 |
|---|
| 2026.03.11 | ₩34,084 | ₩35,382 | ₩33,776 | ₩34,619 | +1.57% | 46만 |
|---|
| 2026.03.10 | ₩33,683 | ₩34,539 | ₩33,201 | ₩33,924 | +0.71% | 65.8만 |
|---|
| 2026.03.09 | ₩30,646 | ₩32,211 | ₩30,566 | ₩32,104 | +4.76% | 49.1만 |
|---|
| 2026.03.06 | ₩31,449 | ₩31,944 | ₩31,007 | ₩31,221 | -0.72% | 34만 |
|---|
| 2026.03.05 | ₩32,104 | ₩32,492 | ₩31,369 | ₩31,837 | -0.83% | 34.3만 |
|---|
| 2026.03.04 | ₩32,104 | ₩32,613 | ₩31,730 | ₩32,251 | +0.46% | 59.3만 |
|---|
| 2026.03.03 | ₩32,894 | ₩33,094 | ₩31,275 | ₩31,676 | -3.70% | 108만 |
|---|
| 2026.03.02 | ₩33,790 | ₩34,646 | ₩33,067 | ₩34,566 | +2.30% | 61.8만 |
|---|
| 2026.02.27 | ₩33,977 | ₩34,311 | ₩33,134 | ₩33,830 | -0.43% | 73.7만 |
|---|
| 2026.02.26 | ₩35,850 | ₩35,850 | ₩34,780 | ₩35,395 | -1.27% | 48.6만 |
|---|
| 2026.02.25 | ₩36,131 | ₩36,813 | ₩35,689 | ₩36,358 | +0.63% | 26.6만 |
|---|
| 2026.02.24 | ₩35,034 | ₩37,027 | ₩34,552 | ₩36,759 | +4.93% | 67.3만 |
|---|
| 2026.02.23 | ₩35,127 | ₩35,649 | ₩34,673 | ₩35,087 | -0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩34,552 | ₩35,663 | ₩34,258 | ₩35,355 | +2.32% | 44.6만 |
|---|
| 2026.02.19 | ₩35,368 | ₩35,877 | ₩34,017 | ₩34,980 | -1.10% | 58.5만 |
|---|
| 2026.02.18 | ₩35,903 | ₩36,198 | ₩35,114 | ₩35,810 | -0.26% | 23.6만 |
|---|
| 2026.02.17 | ₩35,582 | ₩36,037 | ₩34,459 | ₩35,408 | -0.49% | 31만 |
|---|
| 2026.02.13 | ₩35,984 | ₩36,532 | ₩35,047 | ₩35,529 | -1.26% | 57.5만 |
|---|
| 2026.02.12 | ₩37,549 | ₩37,629 | ₩36,157 | ₩36,532 | -2.71% | 40.6만 |
|---|
| 2026.02.11 | ₩39,181 | ₩39,261 | ₩35,943 | ₩37,361 | -4.64% | 83.2만 |
|---|
| 2026.02.10 | ₩38,151 | ₩39,662 | ₩37,482 | ₩39,355 | +3.16% | 56.5만 |
|---|
| 2026.02.09 | ₩37,174 | ₩38,993 | ₩36,385 | ₩38,311 | +3.06% | 53.1만 |
|---|
| 2026.02.06 | ₩37,937 | ₩38,231 | ₩35,382 | ₩37,054 | -2.33% | 60만 |
|---|
| 2026.02.05 | ₩35,810 | ₩38,030 | ₩35,020 | ₩37,054 | +3.47% | 78만 |
|---|
| 2026.02.04 | ₩38,646 | ₩40,866 | ₩35,716 | ₩36,866 | -4.60% | 242.3만 |
|---|
| 2026.02.03 | ₩34,793 | ₩35,181 | ₩32,894 | ₩33,990 | -2.31% | 62만 |
|---|
| 2026.02.02 | ₩33,522 | ₩34,432 | ₩33,362 | ₩33,977 | +1.36% | 42.2만 |
|---|
| 2026.01.30 | ₩33,937 | ₩34,753 | ₩33,576 | ₩34,285 | +1.02% | 51.6만 |
|---|
| 2026.01.29 | ₩36,318 | ₩36,425 | ₩33,843 | ₩34,526 | -4.94% | 70.4만 |
|---|
| 2026.01.28 | ₩38,030 | ₩38,044 | ₩35,743 | ₩36,479 | -4.08% | 43.7만 |
|---|
| 2026.01.27 | ₩37,415 | ₩37,990 | ₩36,652 | ₩37,268 | -0.39% | 39.1만 |
|---|
| 2026.01.26 | ₩36,385 | ₩38,498 | ₩35,649 | ₩37,134 | +2.06% | 73만 |
|---|
| 2026.01.23 | ₩36,987 | ₩38,271 | ₩36,920 | ₩37,134 | +0.40% | 136.1만 |
|---|
| 2026.01.22 | ₩33,897 | ₩34,699 | ₩33,482 | ₩34,057 | +0.47% | 45.2만 |
|---|
| 2026.01.21 | ₩34,526 | ₩35,181 | ₩32,439 | ₩33,750 | -2.25% | 93.3만 |
|---|
| 2026.01.20 | ₩37,629 | ₩37,990 | ₩33,174 | ₩34,552 | -8.18% | 140.2만 |
|---|
| 2026.01.16 | ₩39,288 | ₩40,104 | ₩38,953 | ₩39,462 | +0.44% | 91.7만 |
|---|
| 2026.01.15 | ₩40,117 | ₩40,304 | ₩39,141 | ₩39,341 | -1.93% | 48.9만 |
|---|
| 2026.01.14 | ₩40,665 | ₩41,334 | ₩39,408 | ₩39,649 | -2.50% | 50.5만 |
|---|
| 2026.01.13 | ₩40,385 | ₩40,799 | ₩38,753 | ₩40,104 | -0.70% | 257.5만 |
|---|
| 2026.01.12 | ₩37,455 | ₩40,425 | ₩37,241 | ₩39,034 | +4.21% | 120.5만 |
|---|
| 2026.01.09 | ₩36,131 | ₩37,161 | ₩36,131 | ₩36,278 | +0.41% | 47.4만 |
|---|
| 2026.01.08 | ₩36,987 | ₩37,682 | ₩35,462 | ₩35,890 | -2.97% | 129.5만 |
|---|
| 2026.01.07 | ₩37,428 | ₩38,712 | ₩36,719 | ₩38,124 | +1.86% | 50.4만 |
|---|
| 2026.01.06 | ₩38,378 | ₩38,659 | ₩36,746 | ₩37,629 | -1.95% | 48.4만 |
|---|
| 2026.01.05 | ₩37,589 | ₩38,418 | ₩35,984 | ₩38,097 | +1.35% | 48.8만 |
|---|
| 2026.01.02 | ₩35,850 | ₩38,284 | ₩35,649 | ₩37,375 | +4.25% | 79.7만 |
|---|
| 2025.12.31 | ₩35,034 | ₩35,676 | ₩34,432 | ₩34,526 | -1.45% | 43.7만 |
|---|
| 2025.12.30 | ₩36,144 | ₩36,278 | ₩35,168 | ₩35,208 | -2.59% | 42.5만 |
|---|
| 2025.12.29 | ₩36,171 | ₩37,295 | ₩35,890 | ₩35,917 | -0.70% | 38.4만 |
|---|
| 2025.12.26 | ₩36,572 | ₩37,214 | ₩36,117 | ₩36,706 | +0.37% | 30.5만 |
|---|
| 2025.12.24 | ₩36,238 | ₩36,666 | ₩35,957 | ₩36,465 | +0.63% | 13.3만 |
|---|
| 2025.12.23 | ₩37,080 | ₩37,094 | ₩35,622 | ₩36,238 | -2.27% | 39.8만 |
|---|
| 2025.12.22 | ₩37,188 | ₩38,391 | ₩36,639 | ₩37,656 | +1.26% | 60.8만 |
|---|
| 2025.12.19 | ₩36,532 | ₩37,455 | ₩36,198 | ₩36,840 | +0.84% | 98.1만 |
|---|
| 2025.12.18 | ₩36,786 | ₩38,017 | ₩36,198 | ₩36,372 | -1.13% | 27.9만 |
|---|
| 2025.12.17 | ₩36,278 | ₩38,298 | ₩36,251 | ₩36,331 | +0.15% | 71.6만 |
|---|
| 2025.12.16 | ₩34,311 | ₩36,719 | ₩34,311 | ₩36,345 | +5.93% | 69.1만 |
|---|
| 2025.12.15 | ₩34,325 | ₩35,101 | ₩34,111 | ₩35,007 | +1.99% | 47.9만 |
|---|
| 2025.12.12 | ₩35,770 | ₩35,877 | ₩33,616 | ₩34,298 | -4.11% | 64.4만 |
|---|
| 2025.12.11 | ₩34,913 | ₩35,930 | ₩33,937 | ₩35,823 | +2.61% | 71.5만 |
|---|
| 2025.12.10 | ₩33,830 | ₩36,305 | ₩33,830 | ₩35,208 | +4.07% | 88.7만 |
|---|
| 2025.12.09 | ₩33,014 | ₩34,218 | ₩32,773 | ₩34,097 | +3.28% | 69.3만 |
|---|
| 2025.12.08 | ₩32,573 | ₩33,603 | ₩32,385 | ₩33,255 | +2.09% | 35.8만 |
|---|
| 2025.12.05 | ₩33,174 | ₩33,603 | ₩32,372 | ₩32,399 | -2.34% | 51.3만 |
|---|
| 2025.12.04 | ₩32,559 | ₩33,469 | ₩32,171 | ₩33,174 | +1.89% | 54.2만 |
|---|
| 2025.12.03 | ₩33,843 | ₩34,084 | ₩32,118 | ₩32,265 | -4.66% | 57.8만 |
|---|
| 2025.12.02 | ₩34,646 | ₩34,847 | ₩33,241 | ₩34,218 | -1.24% | 37.4만 |
|---|
| 2025.12.01 | ₩34,766 | ₩35,422 | ₩34,472 | ₩34,646 | -0.35% | 34.8만 |
|---|
| 2025.11.28 | ₩34,044 | ₩35,194 | ₩33,964 | ₩34,967 | +2.71% | 17.7만 |
|---|
| 2025.11.26 | ₩34,566 | ₩34,566 | ₩33,710 | ₩34,392 | -0.50% | 34.3만 |
|---|
| 2025.11.25 | ₩34,419 | ₩34,512 | ₩33,576 | ₩34,258 | -0.47% | 29.8만 |
|---|
| 2025.11.24 | ₩34,004 | ₩35,127 | ₩33,469 | ₩34,499 | +1.46% | 56.1만 |
|---|
| 2025.11.21 | ₩33,990 | ₩34,405 | ₩32,773 | ₩33,549 | -1.30% | 196.9만 |
|---|
| 2025.11.20 | ₩36,626 | ₩37,134 | ₩33,696 | ₩33,710 | -7.96% | 112.5만 |
|---|
| 2025.11.19 | ₩38,097 | ₩38,231 | ₩35,181 | ₩35,984 | -5.55% | 72.8만 |
|---|
| 2025.11.18 | ₩39,261 | ₩39,957 | ₩37,602 | ₩38,325 | -2.39% | 88.4만 |
|---|
| 2025.11.17 | ₩36,398 | ₩42,645 | ₩35,984 | ₩40,906 | +12.39% | 272.2만 |
|---|
| 2025.11.14 | ₩34,405 | ₩37,295 | ₩33,803 | ₩36,171 | +5.13% | 72.7만 |
|---|
| 2025.11.13 | ₩37,375 | ₩37,789 | ₩34,940 | ₩35,208 | -5.80% | 71.8만 |
|---|
| 2025.11.12 | ₩37,321 | ₩37,709 | ₩35,984 | ₩36,532 | -2.11% | 55.4만 |
|---|
| 2025.11.11 | ₩39,676 | ₩39,729 | ₩37,188 | ₩37,482 | -5.53% | 56.9만 |
|---|
| 2025.11.10 | ₩38,632 | ₩40,104 | ₩38,084 | ₩39,676 | +2.70% | 96.1만 |
|---|
| 2025.11.07 | ₩37,575 | ₩37,856 | ₩35,689 | ₩37,723 | +0.39% | 65.3만 |
|---|
| 2025.11.06 | ₩38,084 | ₩39,742 | ₩37,856 | ₩38,231 | +0.39% | 119.1만 |
|---|
| 2025.11.05 | ₩33,817 | ₩38,779 | ₩33,763 | ₩38,445 | +13.69% | 189.8만 |
|---|
| 2025.11.04 | ₩33,054 | ₩33,950 | ₩32,559 | ₩33,134 | +0.24% | 58.6만 |
|---|
| 2025.11.03 | ₩34,097 | ₩34,887 | ₩33,348 | ₩34,218 | +0.35% | 90.5만 |
|---|
| 2025.10.31 | ₩31,275 | ₩34,084 | ₩31,181 | ₩33,589 | +7.40% | 100.1만 |
|---|
| 2025.10.30 | ₩32,078 | ₩32,078 | ₩30,606 | ₩31,248 | -2.59% | 76.4만 |
|---|
| 2025.10.29 | ₩31,248 | ₩33,054 | ₩31,235 | ₩32,318 | +3.42% | 131.9만 |
|---|
| 2025.10.28 | ₩30,218 | ₩30,673 | ₩29,857 | ₩30,125 | -0.31% | 38만 |
|---|
| 2025.10.27 | ₩29,563 | ₩30,365 | ₩29,188 | ₩30,312 | +2.53% | 61.7만 |
|---|
| 2025.10.24 | ₩28,773 | ₩29,001 | ₩28,466 | ₩28,814 | +0.14% | 38.8만 |
|---|
| 2025.10.23 | ₩28,961 | ₩29,081 | ₩28,118 | ₩28,158 | -2.77% | 52.9만 |
|---|
| 2025.10.22 | ₩30,138 | ₩30,339 | ₩28,051 | ₩28,720 | -4.70% | 94.9만 |
|---|
| 2025.10.21 | ₩31,061 | ₩31,128 | ₩30,218 | ₩30,365 | -2.24% | 24.1만 |
|---|
| 2025.10.20 | ₩31,355 | ₩31,730 | ₩30,619 | ₩31,155 | -0.64% | 36.3만 |
|---|
| 2025.10.17 | ₩31,369 | ₩31,435 | ₩30,740 | ₩30,914 | -1.45% | 42.2만 |
|---|
| 2025.10.16 | ₩32,265 | ₩32,693 | ₩31,609 | ₩32,051 | -0.66% | 43.6만 |
|---|
| 2025.10.15 | ₩31,917 | ₩33,081 | ₩31,355 | ₩31,810 | -0.34% | 59.3만 |
|---|
| 2025.10.14 | ₩30,446 | ₩32,211 | ₩30,004 | ₩31,636 | +3.91% | 65.5만 |
|---|
| 2025.10.13 | ₩30,339 | ₩31,596 | ₩30,111 | ₩31,328 | +3.26% | 60.4만 |
|---|
| 2025.10.10 | ₩32,492 | ₩32,492 | ₩28,907 | ₩29,469 | -9.30% | 134.7만 |
|---|