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 | ₩11,915 | ₩11,381 | ₩11,862 | +1.37% | 45.1만 |
| 2026.10.08 | ₩11,688 | ₩11,768 | ₩11,288 | ₩11,568 | -1.03% | 63.6만 |
| 2026.10.07 | ₩11,955 | ₩12,022 | ₩11,581 | ₩11,889 | -0.56% | 75만 |
| 2026.10.06 | ₩12,329 | ₩12,490 | ₩12,089 | ₩12,142 | -1.52% | 54.7만 |
| 2026.10.05 | ₩12,223 | ₩12,343 | ₩11,915 | ₩12,289 | +0.55% | 62.7만 |
| 2026.10.02 | ₩12,690 | ₩12,703 | ₩12,156 | ₩12,223 | -3.68% | 38.3만 |
| 2026.10.01 | ₩12,717 | ₩12,850 | ₩12,116 | ₩12,410 | -2.42% | 77.1만 |
| 2026.09.30 | ₩13,064 | ₩13,371 | ₩12,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,703 |
| -2.76% |
| 56.4만 |
| 2026.09.29 | ₩12,396 | ₩13,251 | ₩12,276 | ₩12,824 | +3.45% | 121.7만 |
|---|
| 2026.09.28 | ₩12,797 | ₩12,810 | ₩12,289 | ₩12,289 | -3.97% | 80만 |
|---|
| 2026.09.25 | ₩12,957 | ₩13,184 | ₩12,650 | ₩12,917 | -0.31% | 70.9만 |
|---|
| 2026.09.24 | ₩13,238 | ₩13,318 | ₩12,583 | ₩12,917 | -2.42% | 98.4만 |
|---|
| 2026.09.23 | ₩13,852 | ₩13,972 | ₩13,238 | ₩13,238 | -4.44% | 74.2만 |
|---|
| 2026.09.22 | ₩14,173 | ₩14,266 | ₩13,732 | ₩13,999 | -1.23% | 67.8만 |
|---|
| 2026.09.21 | ₩14,133 | ₩14,346 | ₩13,826 | ₩14,106 | -0.19% | 66.9만 |
|---|
| 2026.09.18 | ₩14,493 | ₩14,560 | ₩13,759 | ₩13,879 | -4.24% | 75.7만 |
|---|
| 2026.09.17 | ₩13,826 | ₩14,734 | ₩13,812 | ₩14,373 | +3.96% | 85.7만 |
|---|
| 2026.09.16 | ₩14,467 | ₩14,640 | ₩13,345 | ₩13,732 | -5.08% | 111.3만 |
|---|
| 2026.09.15 | ₩15,028 | ₩15,188 | ₩14,146 | ₩14,306 | -4.80% | 96.3만 |
|---|
| 2026.09.14 | ₩15,241 | ₩15,428 | ₩15,081 | ₩15,161 | -0.53% | 46.1만 |
|---|
| 2026.09.11 | ₩15,843 | ₩15,963 | ₩15,268 | ₩15,295 | -3.46% | 80.9만 |
|---|
| 2026.09.10 | ₩15,896 | ₩16,217 | ₩15,388 | ₩15,602 | -1.85% | 75.9만 |
|---|
| 2026.09.09 | ₩16,871 | ₩17,192 | ₩15,709 | ₩16,270 | -3.56% | 86.5만 |
|---|
| 2026.09.08 | ₩16,030 | ₩17,018 | ₩15,856 | ₩16,604 | +3.58% | 89만 |
|---|
| 2026.09.04 | ₩16,217 | ₩16,350 | ₩15,963 | ₩16,003 | -1.32% | 89만 |
|---|
| 2026.09.03 | ₩16,644 | ₩16,831 | ₩16,257 | ₩16,283 | -2.17% | 95.4만 |
|---|
| 2026.09.02 | ₩16,631 | ₩17,085 | ₩16,190 | ₩16,644 | +0.08% | 88.2만 |
|---|
| 2026.09.01 | ₩16,698 | ₩16,938 | ₩16,390 | ₩16,631 | -0.40% | 94.3만 |
|---|
| 2026.08.31 | ₩18,087 | ₩18,300 | ₩16,778 | ₩16,804 | -7.09% | 110.5만 |
|---|
| 2026.08.28 | ₩17,860 | ₩18,167 | ₩17,579 | ₩18,087 | +1.27% | 81.5만 |
|---|
| 2026.08.27 | ₩18,047 | ₩18,661 | ₩17,419 | ₩18,047 | 0.00% | 107.4만 |
|---|
| 2026.08.26 | ₩19,756 | ₩19,756 | ₩17,472 | ₩18,247 | -7.64% | 209만 |
|---|
| 2026.08.25 | ₩21,573 | ₩21,667 | ₩20,505 | ₩20,705 | -4.02% | 84.4만 |
|---|
| 2026.08.24 | ₩21,319 | ₩21,880 | ₩21,066 | ₩21,587 | +1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩21,373 | ₩21,961 | ₩20,999 | ₩21,266 | -0.50% | 68.9만 |
|---|
| 2026.08.20 | ₩22,482 | ₩23,109 | ₩20,932 | ₩21,199 | -5.70% | 65.9만 |
|---|
| 2026.08.19 | ₩22,041 | ₩22,709 | ₩22,041 | ₩22,655 | +2.79% | 30.2만 |
|---|
| 2026.08.18 | ₩21,814 | ₩22,228 | ₩21,747 | ₩21,920 | +0.49% | 25.7만 |
|---|
| 2026.08.17 | ₩22,562 | ₩22,588 | ₩21,680 | ₩22,201 | -1.60% | 63.3만 |
|---|
| 2026.08.14 | ₩21,560 | ₩22,508 | ₩21,560 | ₩22,375 | +3.78% | 43만 |
|---|
| 2026.08.13 | ₩21,974 | ₩22,348 | ₩21,480 | ₩21,760 | -0.97% | 26.8만 |
|---|
| 2026.08.12 | ₩22,522 | ₩22,682 | ₩21,907 | ₩21,934 | -2.61% | 39.7만 |
|---|
| 2026.08.11 | ₩22,415 | ₩22,936 | ₩22,054 | ₩22,268 | -0.66% | 37.5만 |
|---|
| 2026.08.10 | ₩22,709 | ₩22,842 | ₩22,188 | ₩22,602 | -0.47% | 38만 |
|---|
| 2026.08.07 | ₩22,041 | ₩22,962 | ₩21,693 | ₩22,722 | +3.09% | 70.3만 |
|---|
| 2026.08.06 | ₩21,092 | ₩22,067 | ₩20,651 | ₩21,613 | +2.47% | 67.4만 |
|---|
| 2026.08.05 | ₩21,186 | ₩21,560 | ₩20,545 | ₩21,079 | -0.50% | 92.7만 |
|---|
| 2026.08.04 | ₩21,239 | ₩21,573 | ₩20,384 | ₩21,346 | +0.50% | 107.2만 |
|---|
| 2026.08.03 | ₩20,585 | ₩21,827 | ₩20,464 | ₩21,025 | +2.14% | 129.2만 |
|---|
| 2026.07.31 | ₩20,037 | ₩20,358 | ₩19,556 | ₩20,224 | +0.93% | 45.8만 |
|---|
| 2026.07.30 | ₩20,024 | ₩20,144 | ₩19,436 | ₩19,823 | -1.00% | 52.2만 |
|---|
| 2026.07.29 | ₩19,943 | ₩20,318 | ₩19,463 | ₩19,476 | -2.34% | 48.9만 |
|---|
| 2026.07.28 | ₩20,037 | ₩20,344 | ₩19,636 | ₩19,943 | -0.47% | 53.3만 |
|---|
| 2026.07.27 | ₩20,197 | ₩20,692 | ₩19,797 | ₩20,371 | +0.86% | 48.3만 |
|---|
| 2026.07.24 | ₩21,213 | ₩21,213 | ₩19,743 | ₩19,770 | -6.80% | 78.4만 |
|---|
| 2026.07.23 | ₩21,573 | ₩21,987 | ₩20,905 | ₩21,039 | -2.48% | 36.6만 |
|---|
| 2026.07.22 | ₩22,335 | ₩22,976 | ₩21,533 | ₩21,533 | -3.59% | 57.6만 |
|---|
| 2026.07.21 | ₩22,709 | ₩23,163 | ₩21,653 | ₩21,920 | -3.47% | 112.3만 |
|---|
| 2026.07.20 | ₩22,308 | ₩22,789 | ₩21,400 | ₩22,482 | +0.78% | 72.9만 |
|---|
| 2026.07.17 | ₩21,092 | ₩22,308 | ₩21,052 | ₩22,027 | +4.43% | 76.2만 |
|---|
| 2026.07.16 | ₩21,239 | ₩21,453 | ₩20,852 | ₩21,386 | +0.69% | 69.6만 |
|---|
| 2026.07.15 | ₩21,186 | ₩21,827 | ₩20,598 | ₩21,359 | +0.82% | 58.2만 |
|---|
| 2026.07.14 | ₩20,919 | ₩21,293 | ₩20,638 | ₩20,772 | -0.70% | 45.5만 |
|---|
| 2026.07.13 | ₩20,585 | ₩20,985 | ₩20,157 | ₩20,371 | -1.04% | 64.9만 |
|---|
| 2026.07.10 | ₩20,932 | ₩21,707 | ₩20,932 | ₩21,066 | +0.64% | 74.9만 |
|---|
| 2026.07.09 | ₩20,892 | ₩21,092 | ₩20,424 | ₩20,919 | +0.13% | 76.8만 |
|---|
| 2026.07.08 | ₩21,039 | ₩21,239 | ₩19,970 | ₩20,438 | -2.86% | 56.4만 |
|---|
| 2026.07.07 | ₩21,359 | ₩21,867 | ₩20,772 | ₩20,999 | -1.69% | 76.3만 |
|---|
| 2026.07.06 | ₩21,373 | ₩21,974 | ₩21,079 | ₩21,333 | -0.19% | 44.1만 |
|---|
| 2026.07.02 | ₩21,546 | ₩22,562 | ₩20,852 | ₩21,159 | -1.80% | 69.3만 |
|---|
| 2026.07.01 | ₩22,188 | ₩22,749 | ₩21,533 | ₩21,627 | -2.53% | 73.7만 |
|---|
| 2026.06.30 | ₩21,800 | ₩22,775 | ₩21,440 | ₩22,441 | +2.94% | 63.2만 |
|---|
| 2026.06.29 | ₩22,067 | ₩22,094 | ₩20,478 | ₩21,253 | -3.69% | 147.9만 |
|---|
| 2026.06.26 | ₩22,709 | ₩22,815 | ₩21,640 | ₩21,747 | -4.24% | 72.2만 |
|---|
| 2026.06.25 | ₩23,083 | ₩23,189 | ₩22,441 | ₩22,709 | -1.62% | 44.5만 |
|---|
| 2026.06.24 | ₩23,604 | ₩24,071 | ₩22,909 | ₩23,069 | -2.26% | 68.1만 |
|---|
| 2026.06.23 | ₩23,443 | ₩23,951 | ₩23,109 | ₩23,123 | -1.37% | 56.3만 |
|---|
| 2026.06.22 | ₩24,605 | ₩24,899 | ₩23,831 | ₩24,004 | -2.44% | 71.2만 |
|---|
| 2026.06.18 | ₩25,981 | ₩26,289 | ₩25,207 | ₩25,941 | -0.15% | 99.2만 |
|---|
| 2026.06.17 | ₩26,449 | ₩26,836 | ₩25,594 | ₩25,661 | -2.98% | 70.9만 |
|---|
| 2026.06.16 | ₩25,915 | ₩26,943 | ₩25,915 | ₩26,262 | +1.34% | 56.6만 |
|---|
| 2026.06.15 | ₩26,983 | ₩27,250 | ₩26,182 | ₩26,676 | -1.14% | 75만 |
|---|
| 2026.06.12 | ₩25,380 | ₩26,876 | ₩25,180 | ₩26,329 | +3.74% | 89.9만 |
|---|
| 2026.06.11 | ₩23,483 | ₩24,819 | ₩23,377 | ₩24,792 | +5.57% | 97만 |
|---|
| 2026.06.10 | ₩24,646 | ₩24,646 | ₩23,203 | ₩23,323 | -5.37% | 114.1만 |
|---|
| 2026.06.09 | ₩26,449 | ₩26,636 | ₩23,978 | ₩24,392 | -7.78% | 119만 |
|---|
| 2026.06.08 | ₩27,851 | ₩27,865 | ₩25,567 | ₩26,195 | -5.95% | 113.1만 |
|---|
| 2026.06.05 | ₩28,786 | ₩28,974 | ₩26,703 | ₩26,796 | -6.91% | 87.4만 |
|---|
| 2026.06.04 | ₩29,254 | ₩29,695 | ₩28,693 | ₩29,428 | +0.59% | 41.6만 |
|---|
| 2026.06.03 | ₩29,962 | ₩31,351 | ₩29,054 | ₩29,615 | -1.16% | 106.4만 |
|---|
| 2026.06.02 | ₩29,281 | ₩30,590 | ₩29,027 | ₩30,349 | +3.65% | 79.9만 |
|---|
| 2026.06.01 | ₩30,536 | ₩30,536 | ₩28,786 | ₩29,187 | -4.42% | 72.5만 |
|---|
| 2026.05.29 | ₩30,456 | ₩31,418 | ₩29,922 | ₩31,137 | +2.24% | 78.1만 |
|---|
| 2026.05.28 | ₩30,403 | ₩30,763 | ₩29,815 | ₩30,376 | -0.09% | 73만 |
|---|
| 2026.05.27 | ₩31,204 | ₩31,271 | ₩29,828 | ₩30,323 | -2.83% | 49만 |
|---|
| 2026.05.26 | ₩30,804 | ₩31,859 | ₩30,523 | ₩30,844 | +0.13% | 53.3만 |
|---|
| 2026.05.22 | ₩29,668 | ₩30,670 | ₩28,359 | ₩30,550 | +2.97% | 96.3만 |
|---|
| 2026.05.21 | ₩30,269 | ₩31,458 | ₩29,735 | ₩29,962 | -1.02% | 181.2만 |
|---|
| 2026.05.20 | ₩30,202 | ₩30,884 | ₩29,615 | ₩30,323 | +0.40% | 41.3만 |
|---|
| 2026.05.19 | ₩31,672 | ₩31,672 | ₩29,641 | ₩29,641 | -6.41% | 75.9만 |
|---|
| 2026.05.18 | ₩32,861 | ₩32,861 | ₩31,218 | ₩31,658 | -3.66% | 64만 |
|---|
| 2026.05.15 | ₩32,206 | ₩33,275 | ₩32,166 | ₩32,861 | +2.03% | 137.6만 |
|---|
| 2026.05.14 | ₩34,731 | ₩34,904 | ₩31,899 | ₩33,168 | -4.50% | 107.9만 |
|---|
| 2026.05.13 | ₩33,956 | ₩35,733 | ₩33,662 | ₩34,784 | +2.44% | 155.7만 |
|---|
| 2026.05.12 | ₩34,397 | ₩35,372 | ₩32,567 | ₩33,208 | -3.46% | 69만 |
|---|
| 2026.05.11 | ₩32,781 | ₩35,385 | ₩32,567 | ₩34,477 | +5.18% | 123.4만 |
|---|
| 2026.05.08 | ₩31,725 | ₩33,809 | ₩31,645 | ₩32,807 | +3.41% | 104.2만 |
|---|
| 2026.05.07 | ₩31,832 | ₩32,273 | ₩30,349 | ₩31,164 | -2.10% | 52.3만 |
|---|
| 2026.05.06 | ₩32,660 | ₩32,821 | ₩31,405 | ₩31,658 | -3.07% | 45.9만 |
|---|
| 2026.05.05 | ₩32,567 | ₩33,101 | ₩32,126 | ₩32,874 | +0.94% | 53만 |
|---|
| 2026.05.04 | ₩32,006 | ₩33,342 | ₩31,739 | ₩32,260 | +0.79% | 53.6만 |
|---|
| 2026.05.01 | ₩31,124 | ₩32,260 | ₩30,857 | ₩32,206 | +3.48% | 45.2만 |
|---|
| 2026.04.30 | ₩28,947 | ₩31,191 | ₩28,947 | ₩31,191 | +7.75% | 80.5만 |
|---|
| 2026.04.29 | ₩29,388 | ₩29,521 | ₩27,798 | ₩28,760 | -2.14% | 73.5만 |
|---|
| 2026.04.28 | ₩29,321 | ₩29,882 | ₩28,840 | ₩29,855 | +1.82% | 44.2만 |
|---|
| 2026.04.27 | ₩30,296 | ₩30,643 | ₩29,174 | ₩29,748 | -1.81% | 37.8만 |
|---|
| 2026.04.24 | ₩30,844 | ₩30,924 | ₩29,481 | ₩30,176 | -2.17% | 40.7만 |
|---|
| 2026.04.23 | ₩30,189 | ₩30,830 | ₩29,855 | ₩30,670 | +1.59% | 72.2만 |
|---|
| 2026.04.22 | ₩27,865 | ₩30,844 | ₩27,731 | ₩30,309 | +8.77% | 127만 |
|---|
| 2026.04.21 | ₩28,559 | ₩28,840 | ₩27,157 | ₩27,344 | -4.26% | 94만 |
|---|
| 2026.04.20 | ₩28,559 | ₩29,107 | ₩27,731 | ₩28,693 | +0.47% | 89만 |
|---|
| 2026.04.17 | ₩28,746 | ₩29,548 | ₩28,426 | ₩28,533 | -0.74% | 145.8만 |
|---|
| 2026.04.16 | ₩29,842 | ₩30,296 | ₩26,970 | ₩28,506 | -4.48% | 285.2만 |
|---|
| 2026.04.15 | ₩32,433 | ₩33,448 | ₩31,939 | ₩32,353 | -0.25% | 65.8만 |
|---|
| 2026.04.14 | ₩32,366 | ₩32,540 | ₩31,779 | ₩32,233 | -0.41% | 59.5만 |
|---|
| 2026.04.13 | ₩31,071 | ₩32,380 | ₩31,017 | ₩31,792 | +2.32% | 75.8만 |
|---|
| 2026.04.10 | ₩30,750 | ₩30,937 | ₩30,336 | ₩30,603 | -0.48% | 34.9만 |
|---|
| 2026.04.09 | ₩31,525 | ₩32,179 | ₩30,349 | ₩30,603 | -2.92% | 55.9만 |
|---|
| 2026.04.08 | ₩33,595 | ₩33,729 | ₩31,525 | ₩31,752 | -5.49% | 48.5만 |
|---|
| 2026.04.07 | ₩32,099 | ₩32,099 | ₩30,470 | ₩31,845 | -0.79% | 56.8만 |
|---|
| 2026.04.06 | ₩33,288 | ₩33,288 | ₩31,805 | ₩31,872 | -4.25% | 40.7만 |
|---|
| 2026.04.02 | ₩32,954 | ₩34,050 | ₩32,954 | ₩33,208 | +0.77% | 30.9만 |
|---|
| 2026.04.01 | ₩34,196 | ₩34,664 | ₩33,796 | ₩33,969 | -0.66% | 27.6만 |
|---|
| 2026.03.31 | ₩32,727 | ₩33,956 | ₩32,353 | ₩33,943 | +3.71% | 36.7만 |
|---|
| 2026.03.30 | ₩33,782 | ₩33,782 | ₩32,113 | ₩32,219 | -4.63% | 41.5만 |
|---|
| 2026.03.27 | ₩34,103 | ₩34,450 | ₩33,248 | ₩33,782 | -0.94% | 26.6만 |
|---|
| 2026.03.26 | ₩34,597 | ₩34,918 | ₩33,849 | ₩34,090 | -1.47% | 34.2만 |
|---|
| 2026.03.25 | ₩34,410 | ₩35,679 | ₩34,317 | ₩35,385 | +2.83% | 50.4만 |
|---|
| 2026.03.24 | ₩33,408 | ₩34,611 | ₩32,941 | ₩34,090 | +2.04% | 84만 |
|---|
| 2026.03.23 | ₩31,805 | ₩32,540 | ₩31,124 | ₩31,939 | +0.42% | 75.1만 |
|---|
| 2026.03.20 | ₩32,447 | ₩32,954 | ₩30,964 | ₩31,258 | -3.66% | 92.2만 |
|---|
| 2026.03.19 | ₩31,084 | ₩31,752 | ₩30,296 | ₩31,699 | +1.98% | 42.7만 |
|---|
| 2026.03.18 | ₩32,914 | ₩33,408 | ₩32,046 | ₩32,353 | -1.70% | 70.2만 |
|---|
| 2026.03.17 | ₩34,343 | ₩34,637 | ₩33,155 | ₩33,275 | -3.11% | 48.1만 |
|---|
| 2026.03.16 | ₩33,622 | ₩34,624 | ₩33,609 | ₩34,009 | +1.15% | 27.8만 |
|---|
| 2026.03.13 | ₩34,383 | ₩35,385 | ₩33,836 | ₩34,170 | -0.62% | 28.3만 |
|---|
| 2026.03.12 | ₩34,397 | ₩34,864 | ₩34,023 | ₩34,437 | +0.12% | 37.9만 |
|---|
| 2026.03.11 | ₩34,036 | ₩35,332 | ₩33,729 | ₩34,571 | +1.57% | 46만 |
|---|
| 2026.03.10 | ₩33,635 | ₩34,490 | ₩33,155 | ₩33,876 | +0.71% | 65.8만 |
|---|
| 2026.03.09 | ₩30,603 | ₩32,166 | ₩30,523 | ₩32,059 | +4.76% | 49.1만 |
|---|
| 2026.03.06 | ₩31,405 | ₩31,899 | ₩30,964 | ₩31,178 | -0.72% | 34만 |
|---|
| 2026.03.05 | ₩32,059 | ₩32,447 | ₩31,325 | ₩31,792 | -0.83% | 34.3만 |
|---|
| 2026.03.04 | ₩32,059 | ₩32,567 | ₩31,685 | ₩32,206 | +0.46% | 59.3만 |
|---|
| 2026.03.03 | ₩32,847 | ₩33,048 | ₩31,231 | ₩31,632 | -3.70% | 108만 |
|---|
| 2026.03.02 | ₩33,742 | ₩34,597 | ₩33,021 | ₩34,517 | +2.30% | 61.8만 |
|---|
| 2026.02.27 | ₩33,929 | ₩34,263 | ₩33,088 | ₩33,782 | -0.43% | 73.7만 |
|---|
| 2026.02.26 | ₩35,799 | ₩35,799 | ₩34,731 | ₩35,345 | -1.27% | 48.6만 |
|---|
| 2026.02.25 | ₩36,080 | ₩36,761 | ₩35,639 | ₩36,307 | +0.63% | 26.6만 |
|---|
| 2026.02.24 | ₩34,985 | ₩36,975 | ₩34,504 | ₩36,708 | +4.93% | 67.3만 |
|---|
| 2026.02.23 | ₩35,078 | ₩35,599 | ₩34,624 | ₩35,038 | -0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩34,504 | ₩35,612 | ₩34,210 | ₩35,305 | +2.32% | 44.6만 |
|---|
| 2026.02.19 | ₩35,319 | ₩35,826 | ₩33,969 | ₩34,931 | -1.10% | 58.5만 |
|---|
| 2026.02.18 | ₩35,853 | ₩36,147 | ₩35,065 | ₩35,759 | -0.26% | 23.6만 |
|---|
| 2026.02.17 | ₩35,532 | ₩35,986 | ₩34,410 | ₩35,359 | -0.49% | 31만 |
|---|
| 2026.02.13 | ₩35,933 | ₩36,481 | ₩34,998 | ₩35,479 | -1.26% | 57.5만 |
|---|
| 2026.02.12 | ₩37,496 | ₩37,576 | ₩36,107 | ₩36,481 | -2.71% | 40.6만 |
|---|
| 2026.02.11 | ₩39,126 | ₩39,206 | ₩35,893 | ₩37,309 | -4.64% | 83.2만 |
|---|
| 2026.02.10 | ₩38,097 | ₩39,606 | ₩37,429 | ₩39,299 | +3.16% | 56.5만 |
|---|
| 2026.02.09 | ₩37,122 | ₩38,939 | ₩36,334 | ₩38,257 | +3.06% | 53.1만 |
|---|
| 2026.02.06 | ₩37,883 | ₩38,177 | ₩35,332 | ₩37,002 | -2.33% | 60만 |
|---|
| 2026.02.05 | ₩35,759 | ₩37,977 | ₩34,971 | ₩37,002 | +3.47% | 78만 |
|---|
| 2026.02.04 | ₩38,591 | ₩40,809 | ₩35,666 | ₩36,815 | -4.60% | 242.3만 |
|---|
| 2026.02.03 | ₩34,744 | ₩35,132 | ₩32,847 | ₩33,943 | -2.31% | 62만 |
|---|
| 2026.02.02 | ₩33,475 | ₩34,383 | ₩33,315 | ₩33,929 | +1.36% | 42.2만 |
|---|
| 2026.01.30 | ₩33,889 | ₩34,704 | ₩33,529 | ₩34,237 | +1.02% | 51.6만 |
|---|
| 2026.01.29 | ₩36,267 | ₩36,374 | ₩33,796 | ₩34,477 | -4.94% | 70.4만 |
|---|
| 2026.01.28 | ₩37,977 | ₩37,990 | ₩35,693 | ₩36,427 | -4.08% | 43.7만 |
|---|
| 2026.01.27 | ₩37,362 | ₩37,937 | ₩36,601 | ₩37,215 | -0.39% | 39.1만 |
|---|
| 2026.01.26 | ₩36,334 | ₩38,444 | ₩35,599 | ₩37,082 | +2.06% | 73만 |
|---|
| 2026.01.23 | ₩36,935 | ₩38,217 | ₩36,868 | ₩37,082 | +0.40% | 136.1만 |
|---|
| 2026.01.22 | ₩33,849 | ₩34,651 | ₩33,435 | ₩34,009 | +0.47% | 45.2만 |
|---|
| 2026.01.21 | ₩34,477 | ₩35,132 | ₩32,393 | ₩33,702 | -2.25% | 93.3만 |
|---|
| 2026.01.20 | ₩37,576 | ₩37,937 | ₩33,128 | ₩34,504 | -8.18% | 140.2만 |
|---|
| 2026.01.16 | ₩39,232 | ₩40,047 | ₩38,898 | ₩39,406 | +0.44% | 91.7만 |
|---|
| 2026.01.15 | ₩40,061 | ₩40,248 | ₩39,086 | ₩39,286 | -1.93% | 48.9만 |
|---|
| 2026.01.14 | ₩40,608 | ₩41,276 | ₩39,353 | ₩39,593 | -2.50% | 50.5만 |
|---|
| 2026.01.13 | ₩40,328 | ₩40,742 | ₩38,698 | ₩40,047 | -0.70% | 257.5만 |
|---|
| 2026.01.12 | ₩37,402 | ₩40,368 | ₩37,189 | ₩38,979 | +4.21% | 120.5만 |
|---|
| 2026.01.09 | ₩36,080 | ₩37,109 | ₩36,080 | ₩36,227 | +0.41% | 47.4만 |
|---|
| 2026.01.08 | ₩36,935 | ₩37,629 | ₩35,412 | ₩35,840 | -2.97% | 129.5만 |
|---|
| 2026.01.07 | ₩37,376 | ₩38,658 | ₩36,668 | ₩38,070 | +1.86% | 50.4만 |
|---|
| 2026.01.06 | ₩38,324 | ₩38,605 | ₩36,694 | ₩37,576 | -1.95% | 48.4만 |
|---|
| 2026.01.05 | ₩37,536 | ₩38,364 | ₩35,933 | ₩38,044 | +1.35% | 48.8만 |
|---|
| 2026.01.02 | ₩35,799 | ₩38,231 | ₩35,599 | ₩37,322 | +4.25% | 79.7만 |
|---|
| 2025.12.31 | ₩34,985 | ₩35,626 | ₩34,383 | ₩34,477 | -1.45% | 43.7만 |
|---|
| 2025.12.30 | ₩36,093 | ₩36,227 | ₩35,118 | ₩35,158 | -2.59% | 42.5만 |
|---|
| 2025.12.29 | ₩36,120 | ₩37,242 | ₩35,840 | ₩35,866 | -0.70% | 38.4만 |
|---|
| 2025.12.26 | ₩36,521 | ₩37,162 | ₩36,067 | ₩36,654 | +0.37% | 30.5만 |
|---|
| 2025.12.24 | ₩36,187 | ₩36,614 | ₩35,906 | ₩36,414 | +0.63% | 13.3만 |
|---|
| 2025.12.23 | ₩37,028 | ₩37,042 | ₩35,572 | ₩36,187 | -2.27% | 39.8만 |
|---|
| 2025.12.22 | ₩37,135 | ₩38,337 | ₩36,588 | ₩37,603 | +1.26% | 60.8만 |
|---|
| 2025.12.19 | ₩36,481 | ₩37,402 | ₩36,147 | ₩36,788 | +0.84% | 98.1만 |
|---|
| 2025.12.18 | ₩36,735 | ₩37,963 | ₩36,147 | ₩36,320 | -1.13% | 27.9만 |
|---|
| 2025.12.17 | ₩36,227 | ₩38,244 | ₩36,200 | ₩36,280 | +0.15% | 71.6만 |
|---|
| 2025.12.16 | ₩34,263 | ₩36,668 | ₩34,263 | ₩36,294 | +5.93% | 69.1만 |
|---|
| 2025.12.15 | ₩34,277 | ₩35,051 | ₩34,063 | ₩34,958 | +1.99% | 47.9만 |
|---|
| 2025.12.12 | ₩35,719 | ₩35,826 | ₩33,569 | ₩34,250 | -4.11% | 64.4만 |
|---|
| 2025.12.11 | ₩34,864 | ₩35,880 | ₩33,889 | ₩35,773 | +2.61% | 71.5만 |
|---|
| 2025.12.10 | ₩33,782 | ₩36,254 | ₩33,782 | ₩35,158 | +4.07% | 88.7만 |
|---|
| 2025.12.09 | ₩32,968 | ₩34,170 | ₩32,727 | ₩34,050 | +3.28% | 69.3만 |
|---|
| 2025.12.08 | ₩32,527 | ₩33,555 | ₩32,340 | ₩33,208 | +2.09% | 35.8만 |
|---|
| 2025.12.05 | ₩33,128 | ₩33,555 | ₩32,326 | ₩32,353 | -2.34% | 51.3만 |
|---|
| 2025.12.04 | ₩32,513 | ₩33,422 | ₩32,126 | ₩33,128 | +1.89% | 54.2만 |
|---|
| 2025.12.03 | ₩33,796 | ₩34,036 | ₩32,073 | ₩32,219 | -4.66% | 57.8만 |
|---|
| 2025.12.02 | ₩34,597 | ₩34,798 | ₩33,195 | ₩34,170 | -1.24% | 37.4만 |
|---|
| 2025.12.01 | ₩34,717 | ₩35,372 | ₩34,424 | ₩34,597 | -0.35% | 34.8만 |
|---|
| 2025.11.28 | ₩33,996 | ₩35,145 | ₩33,916 | ₩34,918 | +2.71% | 17.7만 |
|---|
| 2025.11.26 | ₩34,517 | ₩34,517 | ₩33,662 | ₩34,343 | -0.50% | 34.3만 |
|---|
| 2025.11.25 | ₩34,370 | ₩34,464 | ₩33,529 | ₩34,210 | -0.47% | 29.8만 |
|---|
| 2025.11.24 | ₩33,956 | ₩35,078 | ₩33,422 | ₩34,450 | +1.46% | 56.1만 |
|---|
| 2025.11.21 | ₩33,943 | ₩34,357 | ₩32,727 | ₩33,502 | -1.30% | 196.9만 |
|---|
| 2025.11.20 | ₩36,574 | ₩37,082 | ₩33,649 | ₩33,662 | -7.96% | 112.5만 |
|---|
| 2025.11.19 | ₩38,044 | ₩38,177 | ₩35,132 | ₩35,933 | -5.55% | 72.8만 |
|---|
| 2025.11.18 | ₩39,206 | ₩39,900 | ₩37,549 | ₩38,271 | -2.39% | 88.4만 |
|---|
| 2025.11.17 | ₩36,347 | ₩42,585 | ₩35,933 | ₩40,849 | +12.39% | 272.2만 |
|---|
| 2025.11.14 | ₩34,357 | ₩37,242 | ₩33,756 | ₩36,120 | +5.13% | 72.7만 |
|---|
| 2025.11.13 | ₩37,322 | ₩37,736 | ₩34,891 | ₩35,158 | -5.80% | 71.8만 |
|---|
| 2025.11.12 | ₩37,269 | ₩37,656 | ₩35,933 | ₩36,481 | -2.11% | 55.4만 |
|---|
| 2025.11.11 | ₩39,620 | ₩39,673 | ₩37,135 | ₩37,429 | -5.53% | 56.9만 |
|---|
| 2025.11.10 | ₩38,578 | ₩40,047 | ₩38,030 | ₩39,620 | +2.70% | 96.1만 |
|---|
| 2025.11.07 | ₩37,523 | ₩37,803 | ₩35,639 | ₩37,670 | +0.39% | 65.3만 |
|---|
| 2025.11.06 | ₩38,030 | ₩39,687 | ₩37,803 | ₩38,177 | +0.39% | 119.1만 |
|---|
| 2025.11.05 | ₩33,769 | ₩38,725 | ₩33,716 | ₩38,391 | +13.69% | 189.8만 |
|---|
| 2025.11.04 | ₩33,008 | ₩33,903 | ₩32,513 | ₩33,088 | +0.24% | 58.6만 |
|---|
| 2025.11.03 | ₩34,050 | ₩34,838 | ₩33,301 | ₩34,170 | +0.35% | 90.5만 |
|---|
| 2025.10.31 | ₩31,231 | ₩34,036 | ₩31,137 | ₩33,542 | +7.40% | 100.1만 |
|---|
| 2025.10.30 | ₩32,032 | ₩32,032 | ₩30,563 | ₩31,204 | -2.59% | 76.4만 |
|---|
| 2025.10.29 | ₩31,204 | ₩33,008 | ₩31,191 | ₩32,273 | +3.42% | 131.9만 |
|---|
| 2025.10.28 | ₩30,176 | ₩30,630 | ₩29,815 | ₩30,082 | -0.31% | 38만 |
|---|
| 2025.10.27 | ₩29,521 | ₩30,323 | ₩29,147 | ₩30,269 | +2.53% | 61.7만 |
|---|
| 2025.10.24 | ₩28,733 | ₩28,960 | ₩28,426 | ₩28,773 | +0.14% | 38.8만 |
|---|
| 2025.10.23 | ₩28,920 | ₩29,040 | ₩28,079 | ₩28,119 | -2.77% | 52.9만 |
|---|
| 2025.10.22 | ₩30,096 | ₩30,296 | ₩28,012 | ₩28,680 | -4.70% | 94.9만 |
|---|
| 2025.10.21 | ₩31,017 | ₩31,084 | ₩30,176 | ₩30,323 | -2.24% | 24.1만 |
|---|
| 2025.10.20 | ₩31,311 | ₩31,685 | ₩30,576 | ₩31,111 | -0.64% | 36.3만 |
|---|
| 2025.10.17 | ₩31,325 | ₩31,391 | ₩30,697 | ₩30,870 | -1.45% | 42.2만 |
|---|
| 2025.10.16 | ₩32,219 | ₩32,647 | ₩31,565 | ₩32,006 | -0.66% | 43.6만 |
|---|
| 2025.10.15 | ₩31,872 | ₩33,034 | ₩31,311 | ₩31,765 | -0.34% | 59.3만 |
|---|
| 2025.10.14 | ₩30,403 | ₩32,166 | ₩29,962 | ₩31,592 | +3.91% | 65.5만 |
|---|
| 2025.10.13 | ₩30,296 | ₩31,552 | ₩30,069 | ₩31,284 | +3.26% | 60.4만 |
|---|
| 2025.10.10 | ₩32,447 | ₩32,447 | ₩28,867 | ₩29,428 | -9.30% | 134.7만 |
|---|