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 | ₩11,706 | ₩11,920 | ₩11,385 | ₩11,867 | +1.37% | 45.1만 |
| 2026.10.08 | ₩11,693 | ₩11,773 | ₩11,292 | ₩11,573 | -1.03% | 63.6만 |
| 2026.10.07 | ₩11,960 | ₩12,027 | ₩11,586 | ₩11,893 | -0.56% | 75만 |
| 2026.10.06 | ₩12,334 | ₩12,495 | ₩12,094 | ₩12,147 | -1.52% | 54.7만 |
| 2026.10.05 | ₩12,227 | ₩12,348 | ₩11,920 | ₩12,294 | +0.55% | 62.7만 |
| 2026.10.02 | ₩12,695 | ₩12,708 | ₩12,161 | ₩12,227 | -3.68% | 38.3만 |
| 2026.10.01 | ₩12,722 | ₩12,855 | ₩12,120 | ₩12,414 | -2.42% | 77.1만 |
| 2026.09.30 | ₩13,069 | ₩13,377 | ₩12,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,708 |
| -2.76% |
| 56.4만 |
| 2026.09.29 | ₩12,401 | ₩13,256 | ₩12,281 | ₩12,829 | +3.45% | 121.7만 |
|---|
| 2026.09.28 | ₩12,802 | ₩12,815 | ₩12,294 | ₩12,294 | -3.97% | 80만 |
|---|
| 2026.09.25 | ₩12,962 | ₩13,189 | ₩12,655 | ₩12,922 | -0.31% | 70.9만 |
|---|
| 2026.09.24 | ₩13,243 | ₩13,323 | ₩12,588 | ₩12,922 | -2.42% | 98.4만 |
|---|
| 2026.09.23 | ₩13,858 | ₩13,978 | ₩13,243 | ₩13,243 | -4.44% | 74.2만 |
|---|
| 2026.09.22 | ₩14,178 | ₩14,272 | ₩13,737 | ₩14,005 | -1.23% | 67.8만 |
|---|
| 2026.09.21 | ₩14,138 | ₩14,352 | ₩13,831 | ₩14,112 | -0.19% | 66.9만 |
|---|
| 2026.09.18 | ₩14,499 | ₩14,566 | ₩13,764 | ₩13,884 | -4.24% | 75.7만 |
|---|
| 2026.09.17 | ₩13,831 | ₩14,740 | ₩13,818 | ₩14,379 | +3.96% | 85.7만 |
|---|
| 2026.09.16 | ₩14,472 | ₩14,646 | ₩13,350 | ₩13,737 | -5.08% | 111.3만 |
|---|
| 2026.09.15 | ₩15,034 | ₩15,194 | ₩14,152 | ₩14,312 | -4.80% | 96.3만 |
|---|
| 2026.09.14 | ₩15,247 | ₩15,434 | ₩15,087 | ₩15,167 | -0.53% | 46.1만 |
|---|
| 2026.09.11 | ₩15,849 | ₩15,969 | ₩15,274 | ₩15,301 | -3.46% | 80.9만 |
|---|
| 2026.09.10 | ₩15,902 | ₩16,223 | ₩15,394 | ₩15,608 | -1.85% | 75.9만 |
|---|
| 2026.09.09 | ₩16,878 | ₩17,198 | ₩15,715 | ₩16,276 | -3.56% | 86.5만 |
|---|
| 2026.09.08 | ₩16,036 | ₩17,025 | ₩15,862 | ₩16,610 | +3.58% | 89만 |
|---|
| 2026.09.04 | ₩16,223 | ₩16,357 | ₩15,969 | ₩16,009 | -1.32% | 89만 |
|---|
| 2026.09.03 | ₩16,651 | ₩16,838 | ₩16,263 | ₩16,290 | -2.17% | 95.4만 |
|---|
| 2026.09.02 | ₩16,637 | ₩17,092 | ₩16,196 | ₩16,651 | +0.08% | 88.2만 |
|---|
| 2026.09.01 | ₩16,704 | ₩16,945 | ₩16,397 | ₩16,637 | -0.40% | 94.3만 |
|---|
| 2026.08.31 | ₩18,094 | ₩18,308 | ₩16,784 | ₩16,811 | -7.09% | 110.5만 |
|---|
| 2026.08.28 | ₩17,867 | ₩18,174 | ₩17,586 | ₩18,094 | +1.27% | 81.5만 |
|---|
| 2026.08.27 | ₩18,054 | ₩18,668 | ₩17,426 | ₩18,054 | 0.00% | 107.4만 |
|---|
| 2026.08.26 | ₩19,764 | ₩19,764 | ₩17,479 | ₩18,254 | -7.64% | 209만 |
|---|
| 2026.08.25 | ₩21,582 | ₩21,675 | ₩20,513 | ₩20,713 | -4.02% | 84.4만 |
|---|
| 2026.08.24 | ₩21,328 | ₩21,889 | ₩21,074 | ₩21,595 | +1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩21,381 | ₩21,969 | ₩21,007 | ₩21,274 | -0.50% | 68.9만 |
|---|
| 2026.08.20 | ₩22,490 | ₩23,118 | ₩20,940 | ₩21,207 | -5.70% | 65.9만 |
|---|
| 2026.08.19 | ₩22,049 | ₩22,717 | ₩22,049 | ₩22,664 | +2.79% | 30.2만 |
|---|
| 2026.08.18 | ₩21,822 | ₩22,236 | ₩21,755 | ₩21,929 | +0.49% | 25.7만 |
|---|
| 2026.08.17 | ₩22,570 | ₩22,597 | ₩21,688 | ₩22,210 | -1.60% | 63.3만 |
|---|
| 2026.08.14 | ₩21,568 | ₩22,517 | ₩21,568 | ₩22,383 | +3.78% | 43만 |
|---|
| 2026.08.13 | ₩21,982 | ₩22,357 | ₩21,488 | ₩21,769 | -0.97% | 26.8만 |
|---|
| 2026.08.12 | ₩22,530 | ₩22,691 | ₩21,916 | ₩21,942 | -2.61% | 39.7만 |
|---|
| 2026.08.11 | ₩22,423 | ₩22,945 | ₩22,063 | ₩22,276 | -0.66% | 37.5만 |
|---|
| 2026.08.10 | ₩22,717 | ₩22,851 | ₩22,196 | ₩22,611 | -0.47% | 38만 |
|---|
| 2026.08.07 | ₩22,049 | ₩22,971 | ₩21,702 | ₩22,731 | +3.09% | 70.3만 |
|---|
| 2026.08.06 | ₩21,100 | ₩22,076 | ₩20,660 | ₩21,622 | +2.47% | 67.4만 |
|---|
| 2026.08.05 | ₩21,194 | ₩21,568 | ₩20,553 | ₩21,087 | -0.50% | 92.7만 |
|---|
| 2026.08.04 | ₩21,247 | ₩21,582 | ₩20,392 | ₩21,354 | +0.50% | 107.2만 |
|---|
| 2026.08.03 | ₩20,593 | ₩21,835 | ₩20,472 | ₩21,034 | +2.14% | 129.2만 |
|---|
| 2026.07.31 | ₩20,045 | ₩20,366 | ₩19,564 | ₩20,232 | +0.93% | 45.8만 |
|---|
| 2026.07.30 | ₩20,031 | ₩20,152 | ₩19,443 | ₩19,831 | -1.00% | 52.2만 |
|---|
| 2026.07.29 | ₩19,951 | ₩20,325 | ₩19,470 | ₩19,484 | -2.34% | 48.9만 |
|---|
| 2026.07.28 | ₩20,045 | ₩20,352 | ₩19,644 | ₩19,951 | -0.47% | 53.3만 |
|---|
| 2026.07.27 | ₩20,205 | ₩20,700 | ₩19,804 | ₩20,379 | +0.86% | 48.3만 |
|---|
| 2026.07.24 | ₩21,221 | ₩21,221 | ₩19,751 | ₩19,778 | -6.80% | 78.4만 |
|---|
| 2026.07.23 | ₩21,582 | ₩21,996 | ₩20,913 | ₩21,047 | -2.48% | 36.6만 |
|---|
| 2026.07.22 | ₩22,343 | ₩22,985 | ₩21,541 | ₩21,541 | -3.59% | 57.6만 |
|---|
| 2026.07.21 | ₩22,717 | ₩23,172 | ₩21,662 | ₩21,929 | -3.47% | 112.3만 |
|---|
| 2026.07.20 | ₩22,317 | ₩22,798 | ₩21,408 | ₩22,490 | +0.78% | 72.9만 |
|---|
| 2026.07.17 | ₩21,100 | ₩22,317 | ₩21,060 | ₩22,036 | +4.43% | 76.2만 |
|---|
| 2026.07.16 | ₩21,247 | ₩21,461 | ₩20,860 | ₩21,394 | +0.69% | 69.6만 |
|---|
| 2026.07.15 | ₩21,194 | ₩21,835 | ₩20,606 | ₩21,368 | +0.82% | 58.2만 |
|---|
| 2026.07.14 | ₩20,927 | ₩21,301 | ₩20,646 | ₩20,780 | -0.70% | 45.5만 |
|---|
| 2026.07.13 | ₩20,593 | ₩20,994 | ₩20,165 | ₩20,379 | -1.04% | 64.9만 |
|---|
| 2026.07.10 | ₩20,940 | ₩21,715 | ₩20,940 | ₩21,074 | +0.64% | 74.9만 |
|---|
| 2026.07.09 | ₩20,900 | ₩21,100 | ₩20,432 | ₩20,927 | +0.13% | 76.8만 |
|---|
| 2026.07.08 | ₩21,047 | ₩21,247 | ₩19,978 | ₩20,446 | -2.86% | 56.4만 |
|---|
| 2026.07.07 | ₩21,368 | ₩21,876 | ₩20,780 | ₩21,007 | -1.69% | 76.3만 |
|---|
| 2026.07.06 | ₩21,381 | ₩21,982 | ₩21,087 | ₩21,341 | -0.19% | 44.1만 |
|---|
| 2026.07.02 | ₩21,555 | ₩22,570 | ₩20,860 | ₩21,167 | -1.80% | 69.3만 |
|---|
| 2026.07.01 | ₩22,196 | ₩22,758 | ₩21,541 | ₩21,635 | -2.53% | 73.7만 |
|---|
| 2026.06.30 | ₩21,809 | ₩22,784 | ₩21,448 | ₩22,450 | +2.94% | 63.2만 |
|---|
| 2026.06.29 | ₩22,076 | ₩22,103 | ₩20,486 | ₩21,261 | -3.69% | 147.9만 |
|---|
| 2026.06.26 | ₩22,717 | ₩22,824 | ₩21,648 | ₩21,755 | -4.24% | 72.2만 |
|---|
| 2026.06.25 | ₩23,092 | ₩23,199 | ₩22,450 | ₩22,717 | -1.62% | 44.5만 |
|---|
| 2026.06.24 | ₩23,613 | ₩24,080 | ₩22,918 | ₩23,078 | -2.26% | 68.1만 |
|---|
| 2026.06.23 | ₩23,452 | ₩23,960 | ₩23,118 | ₩23,132 | -1.37% | 56.3만 |
|---|
| 2026.06.22 | ₩24,615 | ₩24,909 | ₩23,840 | ₩24,014 | -2.44% | 71.2만 |
|---|
| 2026.06.18 | ₩25,991 | ₩26,299 | ₩25,216 | ₩25,951 | -0.15% | 99.2만 |
|---|
| 2026.06.17 | ₩26,459 | ₩26,847 | ₩25,604 | ₩25,671 | -2.98% | 70.9만 |
|---|
| 2026.06.16 | ₩25,925 | ₩26,954 | ₩25,925 | ₩26,272 | +1.34% | 56.6만 |
|---|
| 2026.06.15 | ₩26,994 | ₩27,261 | ₩26,192 | ₩26,686 | -1.14% | 75만 |
|---|
| 2026.06.12 | ₩25,390 | ₩26,887 | ₩25,190 | ₩26,339 | +3.74% | 89.9만 |
|---|
| 2026.06.11 | ₩23,493 | ₩24,829 | ₩23,386 | ₩24,802 | +5.57% | 97만 |
|---|
| 2026.06.10 | ₩24,655 | ₩24,655 | ₩23,212 | ₩23,332 | -5.37% | 114.1만 |
|---|
| 2026.06.09 | ₩26,459 | ₩26,646 | ₩23,987 | ₩24,401 | -7.78% | 119만 |
|---|
| 2026.06.08 | ₩27,862 | ₩27,876 | ₩25,577 | ₩26,205 | -5.95% | 113.1만 |
|---|
| 2026.06.05 | ₩28,798 | ₩28,985 | ₩26,713 | ₩26,807 | -6.91% | 87.4만 |
|---|
| 2026.06.04 | ₩29,265 | ₩29,706 | ₩28,704 | ₩29,439 | +0.59% | 41.6만 |
|---|
| 2026.06.03 | ₩29,974 | ₩31,363 | ₩29,065 | ₩29,626 | -1.16% | 106.4만 |
|---|
| 2026.06.02 | ₩29,292 | ₩30,602 | ₩29,038 | ₩30,361 | +3.65% | 79.9만 |
|---|
| 2026.06.01 | ₩30,548 | ₩30,548 | ₩28,798 | ₩29,199 | -4.42% | 72.5만 |
|---|
| 2026.05.29 | ₩30,468 | ₩31,430 | ₩29,934 | ₩31,150 | +2.24% | 78.1만 |
|---|
| 2026.05.28 | ₩30,415 | ₩30,775 | ₩29,827 | ₩30,388 | -0.09% | 73만 |
|---|
| 2026.05.27 | ₩31,216 | ₩31,283 | ₩29,840 | ₩30,334 | -2.83% | 49만 |
|---|
| 2026.05.26 | ₩30,816 | ₩31,871 | ₩30,535 | ₩30,856 | +0.13% | 53.3만 |
|---|
| 2026.05.22 | ₩29,680 | ₩30,682 | ₩28,370 | ₩30,562 | +2.97% | 96.3만 |
|---|
| 2026.05.21 | ₩30,281 | ₩31,470 | ₩29,746 | ₩29,974 | -1.02% | 181.2만 |
|---|
| 2026.05.20 | ₩30,214 | ₩30,896 | ₩29,626 | ₩30,334 | +0.40% | 41.3만 |
|---|
| 2026.05.19 | ₩31,684 | ₩31,684 | ₩29,653 | ₩29,653 | -6.41% | 75.9만 |
|---|
| 2026.05.18 | ₩32,873 | ₩32,873 | ₩31,230 | ₩31,671 | -3.66% | 64만 |
|---|
| 2026.05.15 | ₩32,219 | ₩33,288 | ₩32,179 | ₩32,873 | +2.03% | 137.6만 |
|---|
| 2026.05.14 | ₩34,744 | ₩34,918 | ₩31,911 | ₩33,181 | -4.50% | 107.9만 |
|---|
| 2026.05.13 | ₩33,969 | ₩35,747 | ₩33,675 | ₩34,798 | +2.44% | 155.7만 |
|---|
| 2026.05.12 | ₩34,410 | ₩35,386 | ₩32,579 | ₩33,221 | -3.46% | 69만 |
|---|
| 2026.05.11 | ₩32,793 | ₩35,399 | ₩32,579 | ₩34,490 | +5.18% | 123.4만 |
|---|
| 2026.05.08 | ₩31,738 | ₩33,822 | ₩31,657 | ₩32,820 | +3.41% | 104.2만 |
|---|
| 2026.05.07 | ₩31,845 | ₩32,285 | ₩30,361 | ₩31,176 | -2.10% | 52.3만 |
|---|
| 2026.05.06 | ₩32,673 | ₩32,833 | ₩31,417 | ₩31,671 | -3.07% | 45.9만 |
|---|
| 2026.05.05 | ₩32,579 | ₩33,114 | ₩32,138 | ₩32,887 | +0.94% | 53만 |
|---|
| 2026.05.04 | ₩32,018 | ₩33,355 | ₩31,751 | ₩32,272 | +0.79% | 53.6만 |
|---|
| 2026.05.01 | ₩31,136 | ₩32,272 | ₩30,869 | ₩32,219 | +3.48% | 45.2만 |
|---|
| 2026.04.30 | ₩28,958 | ₩31,203 | ₩28,958 | ₩31,203 | +7.75% | 80.5만 |
|---|
| 2026.04.29 | ₩29,399 | ₩29,533 | ₩27,809 | ₩28,771 | -2.14% | 73.5만 |
|---|
| 2026.04.28 | ₩29,332 | ₩29,893 | ₩28,851 | ₩29,867 | +1.82% | 44.2만 |
|---|
| 2026.04.27 | ₩30,308 | ₩30,655 | ₩29,185 | ₩29,760 | -1.81% | 37.8만 |
|---|
| 2026.04.24 | ₩30,856 | ₩30,936 | ₩29,493 | ₩30,187 | -2.17% | 40.7만 |
|---|
| 2026.04.23 | ₩30,201 | ₩30,842 | ₩29,867 | ₩30,682 | +1.59% | 72.2만 |
|---|
| 2026.04.22 | ₩27,876 | ₩30,856 | ₩27,742 | ₩30,321 | +8.77% | 127만 |
|---|
| 2026.04.21 | ₩28,571 | ₩28,851 | ₩27,167 | ₩27,354 | -4.26% | 94만 |
|---|
| 2026.04.20 | ₩28,571 | ₩29,118 | ₩27,742 | ₩28,704 | +0.47% | 89만 |
|---|
| 2026.04.17 | ₩28,758 | ₩29,559 | ₩28,437 | ₩28,544 | -0.74% | 145.8만 |
|---|
| 2026.04.16 | ₩29,853 | ₩30,308 | ₩26,980 | ₩28,517 | -4.48% | 285.2만 |
|---|
| 2026.04.15 | ₩32,446 | ₩33,461 | ₩31,951 | ₩32,366 | -0.25% | 65.8만 |
|---|
| 2026.04.14 | ₩32,379 | ₩32,553 | ₩31,791 | ₩32,245 | -0.41% | 59.5만 |
|---|
| 2026.04.13 | ₩31,083 | ₩32,392 | ₩31,029 | ₩31,804 | +2.32% | 75.8만 |
|---|
| 2026.04.10 | ₩30,762 | ₩30,949 | ₩30,348 | ₩30,615 | -0.48% | 34.9만 |
|---|
| 2026.04.09 | ₩31,537 | ₩32,192 | ₩30,361 | ₩30,615 | -2.92% | 55.9만 |
|---|
| 2026.04.08 | ₩33,608 | ₩33,742 | ₩31,537 | ₩31,764 | -5.49% | 48.5만 |
|---|
| 2026.04.07 | ₩32,112 | ₩32,112 | ₩30,481 | ₩31,858 | -0.79% | 56.8만 |
|---|
| 2026.04.06 | ₩33,301 | ₩33,301 | ₩31,818 | ₩31,885 | -4.25% | 40.7만 |
|---|
| 2026.04.02 | ₩32,967 | ₩34,063 | ₩32,967 | ₩33,221 | +0.77% | 30.9만 |
|---|
| 2026.04.01 | ₩34,210 | ₩34,678 | ₩33,809 | ₩33,983 | -0.66% | 27.6만 |
|---|
| 2026.03.31 | ₩32,740 | ₩33,969 | ₩32,366 | ₩33,956 | +3.71% | 36.7만 |
|---|
| 2026.03.30 | ₩33,796 | ₩33,796 | ₩32,125 | ₩32,232 | -4.63% | 41.5만 |
|---|
| 2026.03.27 | ₩34,116 | ₩34,464 | ₩33,261 | ₩33,796 | -0.94% | 26.6만 |
|---|
| 2026.03.26 | ₩34,611 | ₩34,931 | ₩33,862 | ₩34,103 | -1.47% | 34.2만 |
|---|
| 2026.03.25 | ₩34,424 | ₩35,693 | ₩34,330 | ₩35,399 | +2.83% | 50.4만 |
|---|
| 2026.03.24 | ₩33,421 | ₩34,624 | ₩32,954 | ₩34,103 | +2.04% | 84만 |
|---|
| 2026.03.23 | ₩31,818 | ₩32,553 | ₩31,136 | ₩31,951 | +0.42% | 75.1만 |
|---|
| 2026.03.20 | ₩32,459 | ₩32,967 | ₩30,976 | ₩31,270 | -3.66% | 92.2만 |
|---|
| 2026.03.19 | ₩31,096 | ₩31,764 | ₩30,308 | ₩31,711 | +1.98% | 42.7만 |
|---|
| 2026.03.18 | ₩32,927 | ₩33,421 | ₩32,058 | ₩32,366 | -1.70% | 70.2만 |
|---|
| 2026.03.17 | ₩34,357 | ₩34,651 | ₩33,167 | ₩33,288 | -3.11% | 48.1만 |
|---|
| 2026.03.16 | ₩33,635 | ₩34,637 | ₩33,622 | ₩34,023 | +1.15% | 27.8만 |
|---|
| 2026.03.13 | ₩34,397 | ₩35,399 | ₩33,849 | ₩34,183 | -0.62% | 28.3만 |
|---|
| 2026.03.12 | ₩34,410 | ₩34,878 | ₩34,036 | ₩34,450 | +0.12% | 37.9만 |
|---|
| 2026.03.11 | ₩34,049 | ₩35,346 | ₩33,742 | ₩34,584 | +1.57% | 46만 |
|---|
| 2026.03.10 | ₩33,649 | ₩34,504 | ₩33,167 | ₩33,889 | +0.71% | 65.8만 |
|---|
| 2026.03.09 | ₩30,615 | ₩32,179 | ₩30,535 | ₩32,072 | +4.76% | 49.1만 |
|---|
| 2026.03.06 | ₩31,417 | ₩31,911 | ₩30,976 | ₩31,190 | -0.72% | 34만 |
|---|
| 2026.03.05 | ₩32,072 | ₩32,459 | ₩31,337 | ₩31,804 | -0.83% | 34.3만 |
|---|
| 2026.03.04 | ₩32,072 | ₩32,579 | ₩31,698 | ₩32,219 | +0.46% | 59.3만 |
|---|
| 2026.03.03 | ₩32,860 | ₩33,061 | ₩31,243 | ₩31,644 | -3.70% | 108만 |
|---|
| 2026.03.02 | ₩33,755 | ₩34,611 | ₩33,034 | ₩34,531 | +2.30% | 61.8만 |
|---|
| 2026.02.27 | ₩33,943 | ₩34,277 | ₩33,101 | ₩33,796 | -0.43% | 73.7만 |
|---|
| 2026.02.26 | ₩35,813 | ₩35,813 | ₩34,744 | ₩35,359 | -1.27% | 48.6만 |
|---|
| 2026.02.25 | ₩36,094 | ₩36,776 | ₩35,653 | ₩36,321 | +0.63% | 26.6만 |
|---|
| 2026.02.24 | ₩34,998 | ₩36,989 | ₩34,517 | ₩36,722 | +4.93% | 67.3만 |
|---|
| 2026.02.23 | ₩35,092 | ₩35,613 | ₩34,637 | ₩35,052 | -0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩34,517 | ₩35,626 | ₩34,223 | ₩35,319 | +2.32% | 44.6만 |
|---|
| 2026.02.19 | ₩35,332 | ₩35,840 | ₩33,983 | ₩34,945 | -1.10% | 58.5만 |
|---|
| 2026.02.18 | ₩35,867 | ₩36,161 | ₩35,078 | ₩35,773 | -0.26% | 23.6만 |
|---|
| 2026.02.17 | ₩35,546 | ₩36,000 | ₩34,424 | ₩35,372 | -0.49% | 31만 |
|---|
| 2026.02.13 | ₩35,947 | ₩36,495 | ₩35,012 | ₩35,493 | -1.26% | 57.5만 |
|---|
| 2026.02.12 | ₩37,511 | ₩37,591 | ₩36,121 | ₩36,495 | -2.71% | 40.6만 |
|---|
| 2026.02.11 | ₩39,141 | ₩39,221 | ₩35,907 | ₩37,323 | -4.64% | 83.2만 |
|---|
| 2026.02.10 | ₩38,112 | ₩39,622 | ₩37,444 | ₩39,315 | +3.16% | 56.5만 |
|---|
| 2026.02.09 | ₩37,136 | ₩38,954 | ₩36,348 | ₩38,272 | +3.06% | 53.1만 |
|---|
| 2026.02.06 | ₩37,898 | ₩38,192 | ₩35,346 | ₩37,016 | -2.33% | 60만 |
|---|
| 2026.02.05 | ₩35,773 | ₩37,992 | ₩34,985 | ₩37,016 | +3.47% | 78만 |
|---|
| 2026.02.04 | ₩38,606 | ₩40,825 | ₩35,680 | ₩36,829 | -4.60% | 242.3만 |
|---|
| 2026.02.03 | ₩34,758 | ₩35,145 | ₩32,860 | ₩33,956 | -2.31% | 62만 |
|---|
| 2026.02.02 | ₩33,488 | ₩34,397 | ₩33,328 | ₩33,943 | +1.36% | 42.2만 |
|---|
| 2026.01.30 | ₩33,902 | ₩34,718 | ₩33,542 | ₩34,250 | +1.02% | 51.6만 |
|---|
| 2026.01.29 | ₩36,281 | ₩36,388 | ₩33,809 | ₩34,490 | -4.94% | 70.4만 |
|---|
| 2026.01.28 | ₩37,992 | ₩38,005 | ₩35,706 | ₩36,441 | -4.08% | 43.7만 |
|---|
| 2026.01.27 | ₩37,377 | ₩37,951 | ₩36,615 | ₩37,230 | -0.39% | 39.1만 |
|---|
| 2026.01.26 | ₩36,348 | ₩38,459 | ₩35,613 | ₩37,096 | +2.06% | 73만 |
|---|
| 2026.01.23 | ₩36,949 | ₩38,232 | ₩36,882 | ₩37,096 | +0.40% | 136.1만 |
|---|
| 2026.01.22 | ₩33,862 | ₩34,664 | ₩33,448 | ₩34,023 | +0.47% | 45.2만 |
|---|
| 2026.01.21 | ₩34,490 | ₩35,145 | ₩32,406 | ₩33,715 | -2.25% | 93.3만 |
|---|
| 2026.01.20 | ₩37,591 | ₩37,951 | ₩33,141 | ₩34,517 | -8.18% | 140.2만 |
|---|
| 2026.01.16 | ₩39,248 | ₩40,063 | ₩38,914 | ₩39,421 | +0.44% | 91.7만 |
|---|
| 2026.01.15 | ₩40,076 | ₩40,263 | ₩39,101 | ₩39,301 | -1.93% | 48.9만 |
|---|
| 2026.01.14 | ₩40,624 | ₩41,292 | ₩39,368 | ₩39,609 | -2.50% | 50.5만 |
|---|
| 2026.01.13 | ₩40,344 | ₩40,758 | ₩38,713 | ₩40,063 | -0.70% | 257.5만 |
|---|
| 2026.01.12 | ₩37,417 | ₩40,384 | ₩37,203 | ₩38,994 | +4.21% | 120.5만 |
|---|
| 2026.01.09 | ₩36,094 | ₩37,123 | ₩36,094 | ₩36,241 | +0.41% | 47.4만 |
|---|
| 2026.01.08 | ₩36,949 | ₩37,644 | ₩35,426 | ₩35,853 | -2.97% | 129.5만 |
|---|
| 2026.01.07 | ₩37,390 | ₩38,673 | ₩36,682 | ₩38,085 | +1.86% | 50.4만 |
|---|
| 2026.01.06 | ₩38,339 | ₩38,620 | ₩36,709 | ₩37,591 | -1.95% | 48.4만 |
|---|
| 2026.01.05 | ₩37,551 | ₩38,379 | ₩35,947 | ₩38,058 | +1.35% | 48.8만 |
|---|
| 2026.01.02 | ₩35,813 | ₩38,245 | ₩35,613 | ₩37,337 | +4.25% | 79.7만 |
|---|
| 2025.12.31 | ₩34,998 | ₩35,640 | ₩34,397 | ₩34,490 | -1.45% | 43.7만 |
|---|
| 2025.12.30 | ₩36,107 | ₩36,241 | ₩35,132 | ₩35,172 | -2.59% | 42.5만 |
|---|
| 2025.12.29 | ₩36,134 | ₩37,257 | ₩35,853 | ₩35,880 | -0.70% | 38.4만 |
|---|
| 2025.12.26 | ₩36,535 | ₩37,176 | ₩36,081 | ₩36,669 | +0.37% | 30.5만 |
|---|
| 2025.12.24 | ₩36,201 | ₩36,629 | ₩35,920 | ₩36,428 | +0.63% | 13.3만 |
|---|
| 2025.12.23 | ₩37,043 | ₩37,056 | ₩35,586 | ₩36,201 | -2.27% | 39.8만 |
|---|
| 2025.12.22 | ₩37,150 | ₩38,352 | ₩36,602 | ₩37,617 | +1.26% | 60.8만 |
|---|
| 2025.12.19 | ₩36,495 | ₩37,417 | ₩36,161 | ₩36,802 | +0.84% | 98.1만 |
|---|
| 2025.12.18 | ₩36,749 | ₩37,978 | ₩36,161 | ₩36,335 | -1.13% | 27.9만 |
|---|
| 2025.12.17 | ₩36,241 | ₩38,259 | ₩36,214 | ₩36,294 | +0.15% | 71.6만 |
|---|
| 2025.12.16 | ₩34,277 | ₩36,682 | ₩34,277 | ₩36,308 | +5.93% | 69.1만 |
|---|
| 2025.12.15 | ₩34,290 | ₩35,065 | ₩34,076 | ₩34,971 | +1.99% | 47.9만 |
|---|
| 2025.12.12 | ₩35,733 | ₩35,840 | ₩33,582 | ₩34,263 | -4.11% | 64.4만 |
|---|
| 2025.12.11 | ₩34,878 | ₩35,894 | ₩33,902 | ₩35,787 | +2.61% | 71.5만 |
|---|
| 2025.12.10 | ₩33,796 | ₩36,268 | ₩33,796 | ₩35,172 | +4.07% | 88.7만 |
|---|
| 2025.12.09 | ₩32,980 | ₩34,183 | ₩32,740 | ₩34,063 | +3.28% | 69.3만 |
|---|
| 2025.12.08 | ₩32,539 | ₩33,568 | ₩32,352 | ₩33,221 | +2.09% | 35.8만 |
|---|
| 2025.12.05 | ₩33,141 | ₩33,568 | ₩32,339 | ₩32,366 | -2.34% | 51.3만 |
|---|
| 2025.12.04 | ₩32,526 | ₩33,435 | ₩32,138 | ₩33,141 | +1.89% | 54.2만 |
|---|
| 2025.12.03 | ₩33,809 | ₩34,049 | ₩32,085 | ₩32,232 | -4.66% | 57.8만 |
|---|
| 2025.12.02 | ₩34,611 | ₩34,811 | ₩33,208 | ₩34,183 | -1.24% | 37.4만 |
|---|
| 2025.12.01 | ₩34,731 | ₩35,386 | ₩34,437 | ₩34,611 | -0.35% | 34.8만 |
|---|
| 2025.11.28 | ₩34,009 | ₩35,159 | ₩33,929 | ₩34,931 | +2.71% | 17.7만 |
|---|
| 2025.11.26 | ₩34,531 | ₩34,531 | ₩33,675 | ₩34,357 | -0.50% | 34.3만 |
|---|
| 2025.11.25 | ₩34,384 | ₩34,477 | ₩33,542 | ₩34,223 | -0.47% | 29.8만 |
|---|
| 2025.11.24 | ₩33,969 | ₩35,092 | ₩33,435 | ₩34,464 | +1.46% | 56.1만 |
|---|
| 2025.11.21 | ₩33,956 | ₩34,370 | ₩32,740 | ₩33,515 | -1.30% | 196.9만 |
|---|
| 2025.11.20 | ₩36,588 | ₩37,096 | ₩33,662 | ₩33,675 | -7.96% | 112.5만 |
|---|
| 2025.11.19 | ₩38,058 | ₩38,192 | ₩35,145 | ₩35,947 | -5.55% | 72.8만 |
|---|
| 2025.11.18 | ₩39,221 | ₩39,916 | ₩37,564 | ₩38,286 | -2.39% | 88.4만 |
|---|
| 2025.11.17 | ₩36,361 | ₩42,602 | ₩35,947 | ₩40,865 | +12.39% | 272.2만 |
|---|
| 2025.11.14 | ₩34,370 | ₩37,257 | ₩33,769 | ₩36,134 | +5.13% | 72.7만 |
|---|
| 2025.11.13 | ₩37,337 | ₩37,751 | ₩34,905 | ₩35,172 | -5.80% | 71.8만 |
|---|
| 2025.11.12 | ₩37,283 | ₩37,671 | ₩35,947 | ₩36,495 | -2.11% | 55.4만 |
|---|
| 2025.11.11 | ₩39,635 | ₩39,689 | ₩37,150 | ₩37,444 | -5.53% | 56.9만 |
|---|
| 2025.11.10 | ₩38,593 | ₩40,063 | ₩38,045 | ₩39,635 | +2.70% | 96.1만 |
|---|
| 2025.11.07 | ₩37,537 | ₩37,818 | ₩35,653 | ₩37,684 | +0.39% | 65.3만 |
|---|
| 2025.11.06 | ₩38,045 | ₩39,702 | ₩37,818 | ₩38,192 | +0.39% | 119.1만 |
|---|
| 2025.11.05 | ₩33,782 | ₩38,740 | ₩33,729 | ₩38,406 | +13.69% | 189.8만 |
|---|
| 2025.11.04 | ₩33,020 | ₩33,916 | ₩32,526 | ₩33,101 | +0.24% | 58.6만 |
|---|
| 2025.11.03 | ₩34,063 | ₩34,851 | ₩33,314 | ₩34,183 | +0.35% | 90.5만 |
|---|
| 2025.10.31 | ₩31,243 | ₩34,049 | ₩31,150 | ₩33,555 | +7.40% | 100.1만 |
|---|
| 2025.10.30 | ₩32,045 | ₩32,045 | ₩30,575 | ₩31,216 | -2.59% | 76.4만 |
|---|
| 2025.10.29 | ₩31,216 | ₩33,020 | ₩31,203 | ₩32,285 | +3.42% | 131.9만 |
|---|
| 2025.10.28 | ₩30,187 | ₩30,642 | ₩29,827 | ₩30,094 | -0.31% | 38만 |
|---|
| 2025.10.27 | ₩29,533 | ₩30,334 | ₩29,159 | ₩30,281 | +2.53% | 61.7만 |
|---|
| 2025.10.24 | ₩28,744 | ₩28,971 | ₩28,437 | ₩28,784 | +0.14% | 38.8만 |
|---|
| 2025.10.23 | ₩28,931 | ₩29,052 | ₩28,089 | ₩28,130 | -2.77% | 52.9만 |
|---|
| 2025.10.22 | ₩30,107 | ₩30,308 | ₩28,023 | ₩28,691 | -4.70% | 94.9만 |
|---|
| 2025.10.21 | ₩31,029 | ₩31,096 | ₩30,187 | ₩30,334 | -2.24% | 24.1만 |
|---|
| 2025.10.20 | ₩31,323 | ₩31,698 | ₩30,588 | ₩31,123 | -0.64% | 36.3만 |
|---|
| 2025.10.17 | ₩31,337 | ₩31,404 | ₩30,709 | ₩30,882 | -1.45% | 42.2만 |
|---|
| 2025.10.16 | ₩32,232 | ₩32,660 | ₩31,577 | ₩32,018 | -0.66% | 43.6만 |
|---|
| 2025.10.15 | ₩31,885 | ₩33,047 | ₩31,323 | ₩31,778 | -0.34% | 59.3만 |
|---|
| 2025.10.14 | ₩30,415 | ₩32,179 | ₩29,974 | ₩31,604 | +3.91% | 65.5만 |
|---|
| 2025.10.13 | ₩30,308 | ₩31,564 | ₩30,081 | ₩31,297 | +3.26% | 60.4만 |
|---|
| 2025.10.10 | ₩32,459 | ₩32,459 | ₩28,878 | ₩29,439 | -9.30% | 134.7만 |
|---|