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 | ₩11,703 | ₩11,917 | ₩11,382 | ₩11,863 | +1.37% | 45.1만 |
| 2026.10.08 | ₩11,690 | ₩11,770 | ₩11,289 | ₩11,569 | -1.03% | 63.6만 |
| 2026.10.07 | ₩11,957 | ₩12,024 | ₩11,583 | ₩11,890 | -0.56% | 75만 |
| 2026.10.06 | ₩12,331 | ₩12,491 | ₩12,090 | ₩12,144 | -1.52% | 54.7만 |
| 2026.10.05 | ₩12,224 | ₩12,344 | ₩11,917 | ₩12,291 | +0.55% | 62.7만 |
| 2026.10.02 | ₩12,692 | ₩12,705 | ₩12,157 | ₩12,224 | -3.68% | 38.3만 |
| 2026.10.01 | ₩12,718 | ₩12,852 | ₩12,117 | ₩12,411 | -2.42% | 77.1만 |
| 2026.09.30 | ₩13,066 | ₩13,373 | ₩12,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,705 |
| -2.76% |
| 56.4만 |
| 2026.09.29 | ₩12,398 | ₩13,253 | ₩12,277 | ₩12,825 | +3.45% | 121.7만 |
|---|
| 2026.09.28 | ₩12,798 | ₩12,812 | ₩12,291 | ₩12,291 | -3.97% | 80만 |
|---|
| 2026.09.25 | ₩12,959 | ₩13,186 | ₩12,651 | ₩12,919 | -0.31% | 70.9만 |
|---|
| 2026.09.24 | ₩13,239 | ₩13,319 | ₩12,585 | ₩12,919 | -2.42% | 98.4만 |
|---|
| 2026.09.23 | ₩13,854 | ₩13,974 | ₩13,239 | ₩13,239 | -4.44% | 74.2만 |
|---|
| 2026.09.22 | ₩14,174 | ₩14,268 | ₩13,734 | ₩14,001 | -1.23% | 67.8만 |
|---|
| 2026.09.21 | ₩14,134 | ₩14,348 | ₩13,827 | ₩14,108 | -0.19% | 66.9만 |
|---|
| 2026.09.18 | ₩14,495 | ₩14,562 | ₩13,760 | ₩13,881 | -4.24% | 75.7만 |
|---|
| 2026.09.17 | ₩13,827 | ₩14,736 | ₩13,814 | ₩14,375 | +3.96% | 85.7만 |
|---|
| 2026.09.16 | ₩14,468 | ₩14,642 | ₩13,346 | ₩13,734 | -5.08% | 111.3만 |
|---|
| 2026.09.15 | ₩15,029 | ₩15,190 | ₩14,148 | ₩14,308 | -4.80% | 96.3만 |
|---|
| 2026.09.14 | ₩15,243 | ₩15,430 | ₩15,083 | ₩15,163 | -0.53% | 46.1만 |
|---|
| 2026.09.11 | ₩15,844 | ₩15,965 | ₩15,270 | ₩15,297 | -3.46% | 80.9만 |
|---|
| 2026.09.10 | ₩15,898 | ₩16,218 | ₩15,390 | ₩15,604 | -1.85% | 75.9만 |
|---|
| 2026.09.09 | ₩16,873 | ₩17,194 | ₩15,711 | ₩16,272 | -3.56% | 86.5만 |
|---|
| 2026.09.08 | ₩16,031 | ₩17,020 | ₩15,858 | ₩16,606 | +3.58% | 89만 |
|---|
| 2026.09.04 | ₩16,218 | ₩16,352 | ₩15,965 | ₩16,005 | -1.32% | 89만 |
|---|
| 2026.09.03 | ₩16,646 | ₩16,833 | ₩16,259 | ₩16,285 | -2.17% | 95.4만 |
|---|
| 2026.09.02 | ₩16,633 | ₩17,087 | ₩16,192 | ₩16,646 | +0.08% | 88.2만 |
|---|
| 2026.09.01 | ₩16,699 | ₩16,940 | ₩16,392 | ₩16,633 | -0.40% | 94.3만 |
|---|
| 2026.08.31 | ₩18,089 | ₩18,303 | ₩16,780 | ₩16,806 | -7.09% | 110.5만 |
|---|
| 2026.08.28 | ₩17,862 | ₩18,169 | ₩17,581 | ₩18,089 | +1.27% | 81.5만 |
|---|
| 2026.08.27 | ₩18,049 | ₩18,663 | ₩17,421 | ₩18,049 | 0.00% | 107.4만 |
|---|
| 2026.08.26 | ₩19,759 | ₩19,759 | ₩17,474 | ₩18,249 | -7.64% | 209만 |
|---|
| 2026.08.25 | ₩21,576 | ₩21,669 | ₩20,507 | ₩20,707 | -4.02% | 84.4만 |
|---|
| 2026.08.24 | ₩21,322 | ₩21,883 | ₩21,068 | ₩21,589 | +1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩21,375 | ₩21,963 | ₩21,001 | ₩21,268 | -0.50% | 68.9만 |
|---|
| 2026.08.20 | ₩22,484 | ₩23,112 | ₩20,934 | ₩21,202 | -5.70% | 65.9만 |
|---|
| 2026.08.19 | ₩22,043 | ₩22,711 | ₩22,043 | ₩22,658 | +2.79% | 30.2만 |
|---|
| 2026.08.18 | ₩21,816 | ₩22,230 | ₩21,749 | ₩21,923 | +0.49% | 25.7만 |
|---|
| 2026.08.17 | ₩22,564 | ₩22,591 | ₩21,682 | ₩22,203 | -1.60% | 63.3만 |
|---|
| 2026.08.14 | ₩21,562 | ₩22,511 | ₩21,562 | ₩22,377 | +3.78% | 43만 |
|---|
| 2026.08.13 | ₩21,976 | ₩22,350 | ₩21,482 | ₩21,763 | -0.97% | 26.8만 |
|---|
| 2026.08.12 | ₩22,524 | ₩22,684 | ₩21,910 | ₩21,936 | -2.61% | 39.7만 |
|---|
| 2026.08.11 | ₩22,417 | ₩22,938 | ₩22,057 | ₩22,270 | -0.66% | 37.5만 |
|---|
| 2026.08.10 | ₩22,711 | ₩22,845 | ₩22,190 | ₩22,604 | -0.47% | 38만 |
|---|
| 2026.08.07 | ₩22,043 | ₩22,965 | ₩21,696 | ₩22,725 | +3.09% | 70.3만 |
|---|
| 2026.08.06 | ₩21,095 | ₩22,070 | ₩20,654 | ₩21,616 | +2.47% | 67.4만 |
|---|
| 2026.08.05 | ₩21,188 | ₩21,562 | ₩20,547 | ₩21,081 | -0.50% | 92.7만 |
|---|
| 2026.08.04 | ₩21,242 | ₩21,576 | ₩20,387 | ₩21,348 | +0.50% | 107.2만 |
|---|
| 2026.08.03 | ₩20,587 | ₩21,829 | ₩20,467 | ₩21,028 | +2.14% | 129.2만 |
|---|
| 2026.07.31 | ₩20,039 | ₩20,360 | ₩19,558 | ₩20,226 | +0.93% | 45.8만 |
|---|
| 2026.07.30 | ₩20,026 | ₩20,146 | ₩19,438 | ₩19,825 | -1.00% | 52.2만 |
|---|
| 2026.07.29 | ₩19,946 | ₩20,320 | ₩19,465 | ₩19,478 | -2.34% | 48.9만 |
|---|
| 2026.07.28 | ₩20,039 | ₩20,347 | ₩19,638 | ₩19,946 | -0.47% | 53.3만 |
|---|
| 2026.07.27 | ₩20,200 | ₩20,694 | ₩19,799 | ₩20,373 | +0.86% | 48.3만 |
|---|
| 2026.07.24 | ₩21,215 | ₩21,215 | ₩19,745 | ₩19,772 | -6.80% | 78.4만 |
|---|
| 2026.07.23 | ₩21,576 | ₩21,990 | ₩20,908 | ₩21,041 | -2.48% | 36.6만 |
|---|
| 2026.07.22 | ₩22,337 | ₩22,978 | ₩21,536 | ₩21,536 | -3.59% | 57.6만 |
|---|
| 2026.07.21 | ₩22,711 | ₩23,165 | ₩21,656 | ₩21,923 | -3.47% | 112.3만 |
|---|
| 2026.07.20 | ₩22,310 | ₩22,791 | ₩21,402 | ₩22,484 | +0.78% | 72.9만 |
|---|
| 2026.07.17 | ₩21,095 | ₩22,310 | ₩21,055 | ₩22,030 | +4.43% | 76.2만 |
|---|
| 2026.07.16 | ₩21,242 | ₩21,455 | ₩20,854 | ₩21,389 | +0.69% | 69.6만 |
|---|
| 2026.07.15 | ₩21,188 | ₩21,829 | ₩20,600 | ₩21,362 | +0.82% | 58.2만 |
|---|
| 2026.07.14 | ₩20,921 | ₩21,295 | ₩20,640 | ₩20,774 | -0.70% | 45.5만 |
|---|
| 2026.07.13 | ₩20,587 | ₩20,988 | ₩20,159 | ₩20,373 | -1.04% | 64.9만 |
|---|
| 2026.07.10 | ₩20,934 | ₩21,709 | ₩20,934 | ₩21,068 | +0.64% | 74.9만 |
|---|
| 2026.07.09 | ₩20,894 | ₩21,095 | ₩20,427 | ₩20,921 | +0.13% | 76.8만 |
|---|
| 2026.07.08 | ₩21,041 | ₩21,242 | ₩19,972 | ₩20,440 | -2.86% | 56.4만 |
|---|
| 2026.07.07 | ₩21,362 | ₩21,870 | ₩20,774 | ₩21,001 | -1.69% | 76.3만 |
|---|
| 2026.07.06 | ₩21,375 | ₩21,976 | ₩21,081 | ₩21,335 | -0.19% | 44.1만 |
|---|
| 2026.07.02 | ₩21,549 | ₩22,564 | ₩20,854 | ₩21,161 | -1.80% | 69.3만 |
|---|
| 2026.07.01 | ₩22,190 | ₩22,751 | ₩21,536 | ₩21,629 | -2.53% | 73.7만 |
|---|
| 2026.06.30 | ₩21,803 | ₩22,778 | ₩21,442 | ₩22,444 | +2.94% | 63.2만 |
|---|
| 2026.06.29 | ₩22,070 | ₩22,097 | ₩20,480 | ₩21,255 | -3.69% | 147.9만 |
|---|
| 2026.06.26 | ₩22,711 | ₩22,818 | ₩21,642 | ₩21,749 | -4.24% | 72.2만 |
|---|
| 2026.06.25 | ₩23,085 | ₩23,192 | ₩22,444 | ₩22,711 | -1.62% | 44.5만 |
|---|
| 2026.06.24 | ₩23,606 | ₩24,074 | ₩22,912 | ₩23,072 | -2.26% | 68.1만 |
|---|
| 2026.06.23 | ₩23,446 | ₩23,954 | ₩23,112 | ₩23,125 | -1.37% | 56.3만 |
|---|
| 2026.06.22 | ₩24,608 | ₩24,902 | ₩23,833 | ₩24,007 | -2.44% | 71.2만 |
|---|
| 2026.06.18 | ₩25,984 | ₩26,291 | ₩25,209 | ₩25,944 | -0.15% | 99.2만 |
|---|
| 2026.06.17 | ₩26,452 | ₩26,839 | ₩25,597 | ₩25,664 | -2.98% | 70.9만 |
|---|
| 2026.06.16 | ₩25,917 | ₩26,946 | ₩25,917 | ₩26,265 | +1.34% | 56.6만 |
|---|
| 2026.06.15 | ₩26,986 | ₩27,253 | ₩26,185 | ₩26,679 | -1.14% | 75만 |
|---|
| 2026.06.12 | ₩25,383 | ₩26,879 | ₩25,183 | ₩26,332 | +3.74% | 89.9만 |
|---|
| 2026.06.11 | ₩23,486 | ₩24,822 | ₩23,379 | ₩24,795 | +5.57% | 97만 |
|---|
| 2026.06.10 | ₩24,648 | ₩24,648 | ₩23,205 | ₩23,326 | -5.37% | 114.1만 |
|---|
| 2026.06.09 | ₩26,452 | ₩26,639 | ₩23,980 | ₩24,394 | -7.78% | 119만 |
|---|
| 2026.06.08 | ₩27,855 | ₩27,868 | ₩25,570 | ₩26,198 | -5.95% | 113.1만 |
|---|
| 2026.06.05 | ₩28,790 | ₩28,977 | ₩26,706 | ₩26,799 | -6.91% | 87.4만 |
|---|
| 2026.06.04 | ₩29,257 | ₩29,698 | ₩28,696 | ₩29,431 | +0.59% | 41.6만 |
|---|
| 2026.06.03 | ₩29,965 | ₩31,355 | ₩29,057 | ₩29,618 | -1.16% | 106.4만 |
|---|
| 2026.06.02 | ₩29,284 | ₩30,593 | ₩29,030 | ₩30,353 | +3.65% | 79.9만 |
|---|
| 2026.06.01 | ₩30,540 | ₩30,540 | ₩28,790 | ₩29,191 | -4.42% | 72.5만 |
|---|
| 2026.05.29 | ₩30,460 | ₩31,422 | ₩29,925 | ₩31,141 | +2.24% | 78.1만 |
|---|
| 2026.05.28 | ₩30,406 | ₩30,767 | ₩29,818 | ₩30,380 | -0.09% | 73만 |
|---|
| 2026.05.27 | ₩31,208 | ₩31,275 | ₩29,832 | ₩30,326 | -2.83% | 49만 |
|---|
| 2026.05.26 | ₩30,807 | ₩31,862 | ₩30,526 | ₩30,847 | +0.13% | 53.3만 |
|---|
| 2026.05.22 | ₩29,671 | ₩30,673 | ₩28,362 | ₩30,553 | +2.97% | 96.3만 |
|---|
| 2026.05.21 | ₩30,273 | ₩31,462 | ₩29,738 | ₩29,965 | -1.02% | 181.2만 |
|---|
| 2026.05.20 | ₩30,206 | ₩30,887 | ₩29,618 | ₩30,326 | +0.40% | 41.3만 |
|---|
| 2026.05.19 | ₩31,675 | ₩31,675 | ₩29,645 | ₩29,645 | -6.41% | 75.9만 |
|---|
| 2026.05.18 | ₩32,864 | ₩32,864 | ₩31,221 | ₩31,662 | -3.66% | 64만 |
|---|
| 2026.05.15 | ₩32,210 | ₩33,279 | ₩32,170 | ₩32,864 | +2.03% | 137.6만 |
|---|
| 2026.05.14 | ₩34,735 | ₩34,908 | ₩31,902 | ₩33,172 | -4.50% | 107.9만 |
|---|
| 2026.05.13 | ₩33,960 | ₩35,737 | ₩33,666 | ₩34,788 | +2.44% | 155.7만 |
|---|
| 2026.05.12 | ₩34,401 | ₩35,376 | ₩32,570 | ₩33,212 | -3.46% | 69만 |
|---|
| 2026.05.11 | ₩32,784 | ₩35,389 | ₩32,570 | ₩34,481 | +5.18% | 123.4만 |
|---|
| 2026.05.08 | ₩31,729 | ₩33,813 | ₩31,649 | ₩32,811 | +3.41% | 104.2만 |
|---|
| 2026.05.07 | ₩31,836 | ₩32,277 | ₩30,353 | ₩31,168 | -2.10% | 52.3만 |
|---|
| 2026.05.06 | ₩32,664 | ₩32,824 | ₩31,408 | ₩31,662 | -3.07% | 45.9만 |
|---|
| 2026.05.05 | ₩32,570 | ₩33,105 | ₩32,130 | ₩32,878 | +0.94% | 53만 |
|---|
| 2026.05.04 | ₩32,009 | ₩33,345 | ₩31,742 | ₩32,263 | +0.79% | 53.6만 |
|---|
| 2026.05.01 | ₩31,128 | ₩32,263 | ₩30,860 | ₩32,210 | +3.48% | 45.2만 |
|---|
| 2026.04.30 | ₩28,950 | ₩31,194 | ₩28,950 | ₩31,194 | +7.75% | 80.5만 |
|---|
| 2026.04.29 | ₩29,391 | ₩29,524 | ₩27,801 | ₩28,763 | -2.14% | 73.5만 |
|---|
| 2026.04.28 | ₩29,324 | ₩29,885 | ₩28,843 | ₩29,858 | +1.82% | 44.2만 |
|---|
| 2026.04.27 | ₩30,299 | ₩30,647 | ₩29,177 | ₩29,752 | -1.81% | 37.8만 |
|---|
| 2026.04.24 | ₩30,847 | ₩30,927 | ₩29,484 | ₩30,179 | -2.17% | 40.7만 |
|---|
| 2026.04.23 | ₩30,192 | ₩30,834 | ₩29,858 | ₩30,673 | +1.59% | 72.2만 |
|---|
| 2026.04.22 | ₩27,868 | ₩30,847 | ₩27,734 | ₩30,313 | +8.77% | 127만 |
|---|
| 2026.04.21 | ₩28,563 | ₩28,843 | ₩27,160 | ₩27,347 | -4.26% | 94만 |
|---|
| 2026.04.20 | ₩28,563 | ₩29,110 | ₩27,734 | ₩28,696 | +0.47% | 89만 |
|---|
| 2026.04.17 | ₩28,750 | ₩29,551 | ₩28,429 | ₩28,536 | -0.74% | 145.8만 |
|---|
| 2026.04.16 | ₩29,845 | ₩30,299 | ₩26,973 | ₩28,509 | -4.48% | 285.2만 |
|---|
| 2026.04.15 | ₩32,437 | ₩33,452 | ₩31,943 | ₩32,357 | -0.25% | 65.8만 |
|---|
| 2026.04.14 | ₩32,370 | ₩32,544 | ₩31,782 | ₩32,236 | -0.41% | 59.5만 |
|---|
| 2026.04.13 | ₩31,074 | ₩32,383 | ₩31,021 | ₩31,796 | +2.32% | 75.8만 |
|---|
| 2026.04.10 | ₩30,754 | ₩30,941 | ₩30,339 | ₩30,607 | -0.48% | 34.9만 |
|---|
| 2026.04.09 | ₩31,528 | ₩32,183 | ₩30,353 | ₩30,607 | -2.92% | 55.9만 |
|---|
| 2026.04.08 | ₩33,599 | ₩33,733 | ₩31,528 | ₩31,756 | -5.49% | 48.5만 |
|---|
| 2026.04.07 | ₩32,103 | ₩32,103 | ₩30,473 | ₩31,849 | -0.79% | 56.8만 |
|---|
| 2026.04.06 | ₩33,292 | ₩33,292 | ₩31,809 | ₩31,876 | -4.25% | 40.7만 |
|---|
| 2026.04.02 | ₩32,958 | ₩34,053 | ₩32,958 | ₩33,212 | +0.77% | 30.9만 |
|---|
| 2026.04.01 | ₩34,200 | ₩34,668 | ₩33,800 | ₩33,973 | -0.66% | 27.6만 |
|---|
| 2026.03.31 | ₩32,731 | ₩33,960 | ₩32,357 | ₩33,946 | +3.71% | 36.7만 |
|---|
| 2026.03.30 | ₩33,786 | ₩33,786 | ₩32,116 | ₩32,223 | -4.63% | 41.5만 |
|---|
| 2026.03.27 | ₩34,107 | ₩34,454 | ₩33,252 | ₩33,786 | -0.94% | 26.6만 |
|---|
| 2026.03.26 | ₩34,601 | ₩34,922 | ₩33,853 | ₩34,093 | -1.47% | 34.2만 |
|---|
| 2026.03.25 | ₩34,414 | ₩35,683 | ₩34,321 | ₩35,389 | +2.83% | 50.4만 |
|---|
| 2026.03.24 | ₩33,412 | ₩34,614 | ₩32,945 | ₩34,093 | +2.04% | 84만 |
|---|
| 2026.03.23 | ₩31,809 | ₩32,544 | ₩31,128 | ₩31,943 | +0.42% | 75.1만 |
|---|
| 2026.03.20 | ₩32,450 | ₩32,958 | ₩30,967 | ₩31,261 | -3.66% | 92.2만 |
|---|
| 2026.03.19 | ₩31,088 | ₩31,756 | ₩30,299 | ₩31,702 | +1.98% | 42.7만 |
|---|
| 2026.03.18 | ₩32,918 | ₩33,412 | ₩32,049 | ₩32,357 | -1.70% | 70.2만 |
|---|
| 2026.03.17 | ₩34,347 | ₩34,641 | ₩33,158 | ₩33,279 | -3.11% | 48.1만 |
|---|
| 2026.03.16 | ₩33,626 | ₩34,628 | ₩33,613 | ₩34,013 | +1.15% | 27.8만 |
|---|
| 2026.03.13 | ₩34,387 | ₩35,389 | ₩33,840 | ₩34,174 | -0.62% | 28.3만 |
|---|
| 2026.03.12 | ₩34,401 | ₩34,868 | ₩34,027 | ₩34,441 | +0.12% | 37.9만 |
|---|
| 2026.03.11 | ₩34,040 | ₩35,336 | ₩33,733 | ₩34,574 | +1.57% | 46만 |
|---|
| 2026.03.10 | ₩33,639 | ₩34,494 | ₩33,158 | ₩33,880 | +0.71% | 65.8만 |
|---|
| 2026.03.09 | ₩30,607 | ₩32,170 | ₩30,526 | ₩32,063 | +4.76% | 49.1만 |
|---|
| 2026.03.06 | ₩31,408 | ₩31,902 | ₩30,967 | ₩31,181 | -0.72% | 34만 |
|---|
| 2026.03.05 | ₩32,063 | ₩32,450 | ₩31,328 | ₩31,796 | -0.83% | 34.3만 |
|---|
| 2026.03.04 | ₩32,063 | ₩32,570 | ₩31,689 | ₩32,210 | +0.46% | 59.3만 |
|---|
| 2026.03.03 | ₩32,851 | ₩33,051 | ₩31,235 | ₩31,635 | -3.70% | 108만 |
|---|
| 2026.03.02 | ₩33,746 | ₩34,601 | ₩33,025 | ₩34,521 | +2.30% | 61.8만 |
|---|
| 2026.02.27 | ₩33,933 | ₩34,267 | ₩33,091 | ₩33,786 | -0.43% | 73.7만 |
|---|
| 2026.02.26 | ₩35,803 | ₩35,803 | ₩34,735 | ₩35,349 | -1.27% | 48.6만 |
|---|
| 2026.02.25 | ₩36,084 | ₩36,765 | ₩35,643 | ₩36,311 | +0.63% | 26.6만 |
|---|
| 2026.02.24 | ₩34,989 | ₩36,979 | ₩34,508 | ₩36,712 | +4.93% | 67.3만 |
|---|
| 2026.02.23 | ₩35,082 | ₩35,603 | ₩34,628 | ₩35,042 | -0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩34,508 | ₩35,616 | ₩34,214 | ₩35,309 | +2.32% | 44.6만 |
|---|
| 2026.02.19 | ₩35,323 | ₩35,830 | ₩33,973 | ₩34,935 | -1.10% | 58.5만 |
|---|
| 2026.02.18 | ₩35,857 | ₩36,151 | ₩35,069 | ₩35,763 | -0.26% | 23.6만 |
|---|
| 2026.02.17 | ₩35,536 | ₩35,990 | ₩34,414 | ₩35,363 | -0.49% | 31만 |
|---|
| 2026.02.13 | ₩35,937 | ₩36,485 | ₩35,002 | ₩35,483 | -1.26% | 57.5만 |
|---|
| 2026.02.12 | ₩37,500 | ₩37,580 | ₩36,111 | ₩36,485 | -2.71% | 40.6만 |
|---|
| 2026.02.11 | ₩39,130 | ₩39,210 | ₩35,897 | ₩37,313 | -4.64% | 83.2만 |
|---|
| 2026.02.10 | ₩38,101 | ₩39,611 | ₩37,433 | ₩39,304 | +3.16% | 56.5만 |
|---|
| 2026.02.09 | ₩37,126 | ₩38,943 | ₩36,338 | ₩38,262 | +3.06% | 53.1만 |
|---|
| 2026.02.06 | ₩37,888 | ₩38,181 | ₩35,336 | ₩37,006 | -2.33% | 60만 |
|---|
| 2026.02.05 | ₩35,763 | ₩37,981 | ₩34,975 | ₩37,006 | +3.47% | 78만 |
|---|
| 2026.02.04 | ₩38,596 | ₩40,813 | ₩35,670 | ₩36,819 | -4.60% | 242.3만 |
|---|
| 2026.02.03 | ₩34,748 | ₩35,135 | ₩32,851 | ₩33,946 | -2.31% | 62만 |
|---|
| 2026.02.02 | ₩33,479 | ₩34,387 | ₩33,319 | ₩33,933 | +1.36% | 42.2만 |
|---|
| 2026.01.30 | ₩33,893 | ₩34,708 | ₩33,532 | ₩34,240 | +1.02% | 51.6만 |
|---|
| 2026.01.29 | ₩36,271 | ₩36,378 | ₩33,800 | ₩34,481 | -4.94% | 70.4만 |
|---|
| 2026.01.28 | ₩37,981 | ₩37,994 | ₩35,697 | ₩36,431 | -4.08% | 43.7만 |
|---|
| 2026.01.27 | ₩37,367 | ₩37,941 | ₩36,605 | ₩37,220 | -0.39% | 39.1만 |
|---|
| 2026.01.26 | ₩36,338 | ₩38,449 | ₩35,603 | ₩37,086 | +2.06% | 73만 |
|---|
| 2026.01.23 | ₩36,939 | ₩38,222 | ₩36,872 | ₩37,086 | +0.40% | 136.1만 |
|---|
| 2026.01.22 | ₩33,853 | ₩34,655 | ₩33,439 | ₩34,013 | +0.47% | 45.2만 |
|---|
| 2026.01.21 | ₩34,481 | ₩35,135 | ₩32,397 | ₩33,706 | -2.25% | 93.3만 |
|---|
| 2026.01.20 | ₩37,580 | ₩37,941 | ₩33,132 | ₩34,508 | -8.18% | 140.2만 |
|---|
| 2026.01.16 | ₩39,237 | ₩40,052 | ₩38,903 | ₩39,411 | +0.44% | 91.7만 |
|---|
| 2026.01.15 | ₩40,065 | ₩40,252 | ₩39,090 | ₩39,290 | -1.93% | 48.9만 |
|---|
| 2026.01.14 | ₩40,613 | ₩41,281 | ₩39,357 | ₩39,598 | -2.50% | 50.5만 |
|---|
| 2026.01.13 | ₩40,332 | ₩40,746 | ₩38,702 | ₩40,052 | -0.70% | 257.5만 |
|---|
| 2026.01.12 | ₩37,407 | ₩40,372 | ₩37,193 | ₩38,983 | +4.21% | 120.5만 |
|---|
| 2026.01.09 | ₩36,084 | ₩37,113 | ₩36,084 | ₩36,231 | +0.41% | 47.4만 |
|---|
| 2026.01.08 | ₩36,939 | ₩37,634 | ₩35,416 | ₩35,844 | -2.97% | 129.5만 |
|---|
| 2026.01.07 | ₩37,380 | ₩38,662 | ₩36,672 | ₩38,075 | +1.86% | 50.4만 |
|---|
| 2026.01.06 | ₩38,328 | ₩38,609 | ₩36,699 | ₩37,580 | -1.95% | 48.4만 |
|---|
| 2026.01.05 | ₩37,540 | ₩38,368 | ₩35,937 | ₩38,048 | +1.35% | 48.8만 |
|---|
| 2026.01.02 | ₩35,803 | ₩38,235 | ₩35,603 | ₩37,326 | +4.25% | 79.7만 |
|---|
| 2025.12.31 | ₩34,989 | ₩35,630 | ₩34,387 | ₩34,481 | -1.45% | 43.7만 |
|---|
| 2025.12.30 | ₩36,097 | ₩36,231 | ₩35,122 | ₩35,162 | -2.59% | 42.5만 |
|---|
| 2025.12.29 | ₩36,124 | ₩37,246 | ₩35,844 | ₩35,870 | -0.70% | 38.4만 |
|---|
| 2025.12.26 | ₩36,525 | ₩37,166 | ₩36,071 | ₩36,658 | +0.37% | 30.5만 |
|---|
| 2025.12.24 | ₩36,191 | ₩36,618 | ₩35,910 | ₩36,418 | +0.63% | 13.3만 |
|---|
| 2025.12.23 | ₩37,033 | ₩37,046 | ₩35,576 | ₩36,191 | -2.27% | 39.8만 |
|---|
| 2025.12.22 | ₩37,139 | ₩38,342 | ₩36,592 | ₩37,607 | +1.26% | 60.8만 |
|---|
| 2025.12.19 | ₩36,485 | ₩37,407 | ₩36,151 | ₩36,792 | +0.84% | 98.1만 |
|---|
| 2025.12.18 | ₩36,739 | ₩37,968 | ₩36,151 | ₩36,324 | -1.13% | 27.9만 |
|---|
| 2025.12.17 | ₩36,231 | ₩38,248 | ₩36,204 | ₩36,284 | +0.15% | 71.6만 |
|---|
| 2025.12.16 | ₩34,267 | ₩36,672 | ₩34,267 | ₩36,298 | +5.93% | 69.1만 |
|---|
| 2025.12.15 | ₩34,280 | ₩35,055 | ₩34,067 | ₩34,962 | +1.99% | 47.9만 |
|---|
| 2025.12.12 | ₩35,723 | ₩35,830 | ₩33,572 | ₩34,254 | -4.11% | 64.4만 |
|---|
| 2025.12.11 | ₩34,868 | ₩35,884 | ₩33,893 | ₩35,777 | +2.61% | 71.5만 |
|---|
| 2025.12.10 | ₩33,786 | ₩36,258 | ₩33,786 | ₩35,162 | +4.07% | 88.7만 |
|---|
| 2025.12.09 | ₩32,971 | ₩34,174 | ₩32,731 | ₩34,053 | +3.28% | 69.3만 |
|---|
| 2025.12.08 | ₩32,530 | ₩33,559 | ₩32,343 | ₩33,212 | +2.09% | 35.8만 |
|---|
| 2025.12.05 | ₩33,132 | ₩33,559 | ₩32,330 | ₩32,357 | -2.34% | 51.3만 |
|---|
| 2025.12.04 | ₩32,517 | ₩33,425 | ₩32,130 | ₩33,132 | +1.89% | 54.2만 |
|---|
| 2025.12.03 | ₩33,800 | ₩34,040 | ₩32,076 | ₩32,223 | -4.66% | 57.8만 |
|---|
| 2025.12.02 | ₩34,601 | ₩34,801 | ₩33,198 | ₩34,174 | -1.24% | 37.4만 |
|---|
| 2025.12.01 | ₩34,721 | ₩35,376 | ₩34,427 | ₩34,601 | -0.35% | 34.8만 |
|---|
| 2025.11.28 | ₩34,000 | ₩35,149 | ₩33,920 | ₩34,922 | +2.71% | 17.7만 |
|---|
| 2025.11.26 | ₩34,521 | ₩34,521 | ₩33,666 | ₩34,347 | -0.50% | 34.3만 |
|---|
| 2025.11.25 | ₩34,374 | ₩34,468 | ₩33,532 | ₩34,214 | -0.47% | 29.8만 |
|---|
| 2025.11.24 | ₩33,960 | ₩35,082 | ₩33,425 | ₩34,454 | +1.46% | 56.1만 |
|---|
| 2025.11.21 | ₩33,946 | ₩34,361 | ₩32,731 | ₩33,506 | -1.30% | 196.9만 |
|---|
| 2025.11.20 | ₩36,578 | ₩37,086 | ₩33,653 | ₩33,666 | -7.96% | 112.5만 |
|---|
| 2025.11.19 | ₩38,048 | ₩38,181 | ₩35,135 | ₩35,937 | -5.55% | 72.8만 |
|---|
| 2025.11.18 | ₩39,210 | ₩39,905 | ₩37,554 | ₩38,275 | -2.39% | 88.4만 |
|---|
| 2025.11.17 | ₩36,351 | ₩42,590 | ₩35,937 | ₩40,853 | +12.39% | 272.2만 |
|---|
| 2025.11.14 | ₩34,361 | ₩37,246 | ₩33,759 | ₩36,124 | +5.13% | 72.7만 |
|---|
| 2025.11.13 | ₩37,326 | ₩37,741 | ₩34,895 | ₩35,162 | -5.80% | 71.8만 |
|---|
| 2025.11.12 | ₩37,273 | ₩37,660 | ₩35,937 | ₩36,485 | -2.11% | 55.4만 |
|---|
| 2025.11.11 | ₩39,624 | ₩39,678 | ₩37,139 | ₩37,433 | -5.53% | 56.9만 |
|---|
| 2025.11.10 | ₩38,582 | ₩40,052 | ₩38,034 | ₩39,624 | +2.70% | 96.1만 |
|---|
| 2025.11.07 | ₩37,527 | ₩37,807 | ₩35,643 | ₩37,674 | +0.39% | 65.3만 |
|---|
| 2025.11.06 | ₩38,034 | ₩39,691 | ₩37,807 | ₩38,181 | +0.39% | 119.1만 |
|---|
| 2025.11.05 | ₩33,773 | ₩38,729 | ₩33,719 | ₩38,395 | +13.69% | 189.8만 |
|---|
| 2025.11.04 | ₩33,011 | ₩33,906 | ₩32,517 | ₩33,091 | +0.24% | 58.6만 |
|---|
| 2025.11.03 | ₩34,053 | ₩34,842 | ₩33,305 | ₩34,174 | +0.35% | 90.5만 |
|---|
| 2025.10.31 | ₩31,235 | ₩34,040 | ₩31,141 | ₩33,546 | +7.40% | 100.1만 |
|---|
| 2025.10.30 | ₩32,036 | ₩32,036 | ₩30,567 | ₩31,208 | -2.59% | 76.4만 |
|---|
| 2025.10.29 | ₩31,208 | ₩33,011 | ₩31,194 | ₩32,277 | +3.42% | 131.9만 |
|---|
| 2025.10.28 | ₩30,179 | ₩30,633 | ₩29,818 | ₩30,086 | -0.31% | 38만 |
|---|
| 2025.10.27 | ₩29,524 | ₩30,326 | ₩29,150 | ₩30,273 | +2.53% | 61.7만 |
|---|
| 2025.10.24 | ₩28,736 | ₩28,963 | ₩28,429 | ₩28,776 | +0.14% | 38.8만 |
|---|
| 2025.10.23 | ₩28,923 | ₩29,044 | ₩28,082 | ₩28,122 | -2.77% | 52.9만 |
|---|
| 2025.10.22 | ₩30,099 | ₩30,299 | ₩28,015 | ₩28,683 | -4.70% | 94.9만 |
|---|
| 2025.10.21 | ₩31,021 | ₩31,088 | ₩30,179 | ₩30,326 | -2.24% | 24.1만 |
|---|
| 2025.10.20 | ₩31,315 | ₩31,689 | ₩30,580 | ₩31,114 | -0.64% | 36.3만 |
|---|
| 2025.10.17 | ₩31,328 | ₩31,395 | ₩30,700 | ₩30,874 | -1.45% | 42.2만 |
|---|
| 2025.10.16 | ₩32,223 | ₩32,651 | ₩31,568 | ₩32,009 | -0.66% | 43.6만 |
|---|
| 2025.10.15 | ₩31,876 | ₩33,038 | ₩31,315 | ₩31,769 | -0.34% | 59.3만 |
|---|
| 2025.10.14 | ₩30,406 | ₩32,170 | ₩29,965 | ₩31,595 | +3.91% | 65.5만 |
|---|
| 2025.10.13 | ₩30,299 | ₩31,555 | ₩30,072 | ₩31,288 | +3.26% | 60.4만 |
|---|
| 2025.10.10 | ₩32,450 | ₩32,450 | ₩28,870 | ₩29,431 | -9.30% | 134.7만 |
|---|