시장 데이터를 불러오는 중
Jumia Technologies AG American Depositary Shares, each representing two Ordinary Shares · JMIA · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,777 | ₩8,777 | ₩8,261 | ₩8,415 | -4.12% | 112.1만 |
| 2026.10.08 | ₩8,978 | ₩9,085 | ₩8,389 | ₩8,683 | -3.28% | 169.5만 |
| 2026.10.07 | ₩8,978 | ₩9,146 | ₩8,965 | ₩9,032 | +0.60% | 62.6만 |
| 2026.10.06 | ₩9,179 | ₩9,193 | ₩9,045 | ₩9,112 | -0.73% | 76.2만 |
| 2026.10.05 | ₩9,367 | ₩9,487 | ₩9,072 | ₩9,099 | -2.86% | 87.8만 |
| 2026.10.02 | ₩9,528 | ₩9,528 | ₩9,179 | ₩9,273 | -2.67% | 86.9만 |
| 2026.10.01 | ₩9,005 | ₩9,380 | ₩8,804 | ₩9,313 | +3.42% | 162.3만 |
| 2026.09.30 | ₩9,032 | ₩9,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,804 |
| ₩8,911 |
| -1.34% |
| 144.3만 |
| 2026.09.29 | ₩9,119 | ₩9,119 | ₩8,978 | ₩8,978 | -1.54% | 56만 |
|---|
| 2026.09.28 | ₩9,126 | ₩9,139 | ₩8,925 | ₩8,978 | -1.62% | 97.1만 |
|---|
| 2026.09.25 | ₩9,032 | ₩9,541 | ₩8,978 | ₩9,219 | +2.08% | 141.9만 |
|---|
| 2026.09.24 | ₩9,313 | ₩9,340 | ₩8,898 | ₩9,005 | -3.31% | 165.1만 |
|---|
| 2026.09.23 | ₩9,340 | ₩9,380 | ₩9,166 | ₩9,300 | -0.43% | 112.7만 |
|---|
| 2026.09.22 | ₩9,554 | ₩9,554 | ₩9,099 | ₩9,407 | -1.54% | 194.9만 |
|---|
| 2026.09.21 | ₩9,514 | ₩9,561 | ₩9,206 | ₩9,340 | -1.83% | 146.5만 |
|---|
| 2026.09.18 | ₩9,554 | ₩9,588 | ₩9,239 | ₩9,313 | -2.52% | 123.9만 |
|---|
| 2026.09.17 | ₩9,889 | ₩9,889 | ₩9,514 | ₩9,528 | -3.66% | 136.8만 |
|---|
| 2026.09.16 | ₩9,782 | ₩10,017 | ₩9,595 | ₩9,595 | -1.92% | 133.2만 |
|---|
| 2026.09.15 | ₩9,755 | ₩9,842 | ₩9,648 | ₩9,796 | +0.41% | 106.6만 |
|---|
| 2026.09.14 | ₩9,782 | ₩10,117 | ₩9,782 | ₩9,836 | +0.55% | 157.3만 |
|---|
| 2026.09.11 | ₩9,916 | ₩10,177 | ₩9,829 | ₩9,983 | +0.68% | 178.8만 |
|---|
| 2026.09.10 | ₩9,836 | ₩9,995 | ₩9,688 | ₩9,755 | -0.82% | 129.9만 |
|---|
| 2026.09.09 | ₩9,635 | ₩10,143 | ₩9,320 | ₩10,077 | +4.59% | 213.5만 |
|---|
| 2026.09.08 | ₩9,769 | ₩10,064 | ₩9,637 | ₩9,702 | -0.69% | 224.7만 |
|---|
| 2026.09.04 | ₩9,487 | ₩9,816 | ₩9,487 | ₩9,769 | +2.97% | 81.3만 |
|---|
| 2026.09.03 | ₩9,836 | ₩9,916 | ₩9,454 | ₩9,528 | -3.13% | 156만 |
|---|
| 2026.09.02 | ₩9,206 | ₩9,789 | ₩9,206 | ₩9,608 | +4.37% | 209.6만 |
|---|
| 2026.09.01 | ₩9,005 | ₩9,361 | ₩9,005 | ₩9,246 | +2.68% | 120.9만 |
|---|
| 2026.08.31 | ₩9,367 | ₩9,380 | ₩8,965 | ₩9,233 | -1.43% | 139만 |
|---|
| 2026.08.28 | ₩9,407 | ₩9,588 | ₩9,213 | ₩9,300 | -1.14% | 175.6만 |
|---|
| 2026.08.27 | ₩9,152 | ₩9,635 | ₩9,152 | ₩9,474 | +3.51% | 320.4만 |
|---|
| 2026.08.26 | ₩9,152 | ₩9,427 | ₩9,112 | ₩9,152 | 0.00% | 173.8만 |
|---|
| 2026.08.25 | ₩8,831 | ₩9,454 | ₩8,804 | ₩9,179 | +3.95% | 297.3만 |
|---|
| 2026.08.24 | ₩8,858 | ₩9,152 | ₩8,650 | ₩8,697 | -1.82% | 101.3만 |
|---|
| 2026.08.21 | ₩9,059 | ₩9,246 | ₩8,887 | ₩9,032 | -0.30% | 132.7만 |
|---|
| 2026.08.20 | ₩8,804 | ₩8,911 | ₩8,543 | ₩8,898 | +1.07% | 139만 |
|---|
| 2026.08.19 | ₩8,710 | ₩9,072 | ₩8,509 | ₩9,018 | +3.54% | 137.6만 |
|---|
| 2026.08.18 | ₩8,281 | ₩8,576 | ₩8,281 | ₩8,496 | +2.59% | 215만 |
|---|
| 2026.08.17 | ₩8,375 | ₩8,564 | ₩8,335 | ₩8,482 | +1.28% | 150.1만 |
|---|
| 2026.08.14 | ₩8,435 | ₩8,670 | ₩8,107 | ₩8,348 | -1.03% | 210.1만 |
|---|
| 2026.08.13 | ₩8,456 | ₩8,736 | ₩8,174 | ₩8,308 | -1.74% | 270.6만 |
|---|
| 2026.08.12 | ₩8,402 | ₩8,616 | ₩8,094 | ₩8,576 | +2.07% | 611.7만 |
|---|
| 2026.08.11 | ₩8,094 | ₩8,161 | ₩7,685 | ₩7,786 | -3.81% | 221.8만 |
|---|
| 2026.08.10 | ₩8,228 | ₩8,228 | ₩7,826 | ₩8,040 | -2.28% | 218.4만 |
|---|
| 2026.08.07 | ₩7,772 | ₩8,409 | ₩7,739 | ₩8,295 | +6.72% | 230.5만 |
|---|
| 2026.08.06 | ₩7,786 | ₩7,866 | ₩7,625 | ₩7,625 | -2.07% | 192.9만 |
|---|
| 2026.08.05 | ₩8,241 | ₩8,241 | ₩7,853 | ₩7,866 | -4.55% | 164.5만 |
|---|
| 2026.08.04 | ₩8,268 | ₩8,429 | ₩8,174 | ₩8,214 | -0.65% | 149.1만 |
|---|
| 2026.08.03 | ₩8,040 | ₩8,375 | ₩7,995 | ₩8,161 | +1.50% | 136.4만 |
|---|
| 2026.07.31 | ₩8,147 | ₩8,201 | ₩7,933 | ₩7,973 | -2.14% | 77.7만 |
|---|
| 2026.07.30 | ₩7,732 | ₩8,040 | ₩7,678 | ₩8,000 | +3.47% | 78.7만 |
|---|
| 2026.07.29 | ₩7,906 | ₩8,027 | ₩7,652 | ₩7,665 | -3.05% | 146.4만 |
|---|
| 2026.07.28 | ₩8,054 | ₩8,174 | ₩7,799 | ₩8,013 | -0.50% | 103만 |
|---|
| 2026.07.27 | ₩8,040 | ₩8,295 | ₩7,987 | ₩8,134 | +1.17% | 124.5만 |
|---|
| 2026.07.24 | ₩8,013 | ₩8,201 | ₩7,799 | ₩7,853 | -2.01% | 220.2만 |
|---|
| 2026.07.23 | ₩7,906 | ₩8,080 | ₩7,839 | ₩7,946 | +0.51% | 215.1만 |
|---|
| 2026.07.22 | ₩8,308 | ₩8,389 | ₩7,973 | ₩8,054 | -3.06% | 324.2만 |
|---|
| 2026.07.21 | ₩8,509 | ₩8,670 | ₩8,308 | ₩8,415 | -1.10% | 221.5만 |
|---|
| 2026.07.20 | ₩8,710 | ₩8,864 | ₩8,482 | ₩8,482 | -2.62% | 202.7만 |
|---|
| 2026.07.17 | ₩8,710 | ₩8,884 | ₩8,643 | ₩8,710 | 0.00% | 145.8만 |
|---|
| 2026.07.16 | ₩9,152 | ₩9,219 | ₩8,549 | ₩8,724 | -4.69% | 179.5만 |
|---|
| 2026.07.15 | ₩9,260 | ₩9,407 | ₩9,146 | ₩9,179 | -0.87% | 103.3만 |
|---|
| 2026.07.14 | ₩9,233 | ₩9,233 | ₩9,005 | ₩9,179 | -0.58% | 76.5만 |
|---|
| 2026.07.13 | ₩9,353 | ₩9,514 | ₩8,945 | ₩8,992 | -3.87% | 101.6만 |
|---|
| 2026.07.10 | ₩9,380 | ₩9,479 | ₩9,139 | ₩9,394 | +0.14% | 78.8만 |
|---|
| 2026.07.09 | ₩9,099 | ₩9,448 | ₩9,045 | ₩9,260 | +1.77% | 88만 |
|---|
| 2026.07.08 | ₩9,045 | ₩9,420 | ₩8,899 | ₩9,126 | +0.89% | 137.8만 |
|---|
| 2026.07.07 | ₩9,501 | ₩9,568 | ₩9,126 | ₩9,300 | -2.12% | 152.2만 |
|---|
| 2026.07.06 | ₩9,407 | ₩9,715 | ₩9,394 | ₩9,554 | +1.57% | 72.4만 |
|---|
| 2026.07.02 | ₩9,822 | ₩9,983 | ₩9,353 | ₩9,447 | -3.82% | 133.8만 |
|---|
| 2026.07.01 | ₩9,353 | ₩9,997 | ₩9,300 | ₩9,702 | +3.72% | 321.2만 |
|---|
| 2026.06.30 | ₩8,817 | ₩9,554 | ₩8,643 | ₩9,447 | +7.14% | 180.2만 |
|---|
| 2026.06.29 | ₩8,670 | ₩8,898 | ₩8,442 | ₩8,831 | +1.85% | 195.8만 |
|---|
| 2026.06.26 | ₩8,322 | ₩8,643 | ₩8,214 | ₩8,523 | +2.42% | 108.6만 |
|---|
| 2026.06.25 | ₩8,442 | ₩8,643 | ₩8,335 | ₩8,375 | -0.79% | 150.6만 |
|---|
| 2026.06.24 | ₩8,442 | ₩8,750 | ₩8,442 | ₩8,482 | +0.48% | 240.8만 |
|---|
| 2026.06.23 | ₩8,710 | ₩8,750 | ₩8,295 | ₩8,456 | -2.92% | 318.2만 |
|---|
| 2026.06.22 | ₩9,260 | ₩9,674 | ₩8,844 | ₩8,844 | -4.49% | 298.5만 |
|---|
| 2026.06.18 | ₩9,327 | ₩9,561 | ₩9,206 | ₩9,434 | +1.15% | 155.3만 |
|---|
| 2026.06.17 | ₩9,621 | ₩9,849 | ₩9,099 | ₩9,166 | -4.74% | 164만 |
|---|
| 2026.06.16 | ₩9,916 | ₩10,251 | ₩9,635 | ₩9,635 | -2.84% | 106만 |
|---|
| 2026.06.15 | ₩9,675 | ₩10,144 | ₩9,675 | ₩9,916 | +2.49% | 151.9만 |
|---|
| 2026.06.12 | ₩9,621 | ₩9,635 | ₩9,276 | ₩9,487 | -1.39% | 121.8만 |
|---|
| 2026.06.11 | ₩9,246 | ₩9,621 | ₩8,998 | ₩9,608 | +3.91% | 170.2만 |
|---|
| 2026.06.10 | ₩9,595 | ₩9,816 | ₩9,260 | ₩9,260 | -3.49% | 134.1만 |
|---|
| 2026.06.09 | ₩9,796 | ₩10,003 | ₩9,180 | ₩9,796 | 0.00% | 415.8만 |
|---|
| 2026.06.08 | ₩8,777 | ₩9,340 | ₩8,710 | ₩9,193 | +4.73% | 148.8만 |
|---|
| 2026.06.05 | ₩9,112 | ₩9,380 | ₩8,717 | ₩8,764 | -3.82% | 346.2만 |
|---|
| 2026.06.04 | ₩9,179 | ₩9,682 | ₩9,139 | ₩9,300 | +1.31% | 152.7만 |
|---|
| 2026.06.03 | ₩9,126 | ₩9,239 | ₩8,764 | ₩9,233 | +1.17% | 337.7만 |
|---|
| 2026.06.02 | ₩9,514 | ₩9,550 | ₩9,179 | ₩9,219 | -3.10% | 179.3만 |
|---|
| 2026.06.01 | ₩9,742 | ₩9,755 | ₩9,420 | ₩9,608 | -1.38% | 144.1만 |
|---|
| 2026.05.29 | ₩9,849 | ₩9,943 | ₩9,528 | ₩9,729 | -1.22% | 145.9만 |
|---|
| 2026.05.28 | ₩9,782 | ₩10,117 | ₩9,747 | ₩9,916 | +1.37% | 131.2만 |
|---|
| 2026.05.27 | ₩9,595 | ₩10,265 | ₩9,506 | ₩9,956 | +3.77% | 205.7만 |
|---|
| 2026.05.26 | ₩9,514 | ₩9,702 | ₩9,327 | ₩9,568 | +0.56% | 256만 |
|---|
| 2026.05.22 | ₩9,380 | ₩9,662 | ₩9,276 | ₩9,340 | -0.43% | 187.8만 |
|---|
| 2026.05.21 | ₩9,126 | ₩9,514 | ₩8,777 | ₩9,514 | +4.26% | 245.8만 |
|---|
| 2026.05.20 | ₩9,273 | ₩9,461 | ₩8,986 | ₩9,260 | -0.14% | 253.1만 |
|---|
| 2026.05.19 | ₩9,300 | ₩9,461 | ₩9,018 | ₩9,233 | -0.72% | 169.8만 |
|---|
| 2026.05.18 | ₩9,367 | ₩9,528 | ₩8,951 | ₩9,273 | -1.00% | 258.4만 |
|---|
| 2026.05.15 | ₩9,581 | ₩9,775 | ₩9,380 | ₩9,380 | -2.10% | 175.9만 |
|---|
| 2026.05.14 | ₩10,171 | ₩10,278 | ₩9,796 | ₩9,822 | -3.43% | 194만 |
|---|
| 2026.05.13 | ₩10,586 | ₩11,203 | ₩10,278 | ₩10,305 | -2.66% | 354.7만 |
|---|
| 2026.05.12 | ₩9,876 | ₩10,787 | ₩9,769 | ₩10,693 | +8.28% | 499.3만 |
|---|
| 2026.05.11 | ₩10,117 | ₩10,373 | ₩9,708 | ₩10,064 | -0.53% | 326.9만 |
|---|
| 2026.05.08 | ₩11,658 | ₩11,749 | ₩10,265 | ₩10,412 | -10.69% | 466.5만 |
|---|
| 2026.05.07 | ₩12,241 | ₩12,891 | ₩11,430 | ₩11,672 | -4.65% | 1124.2만 |
|---|
| 2026.05.06 | ₩9,179 | ₩10,077 | ₩9,099 | ₩9,997 | +8.91% | 338.3만 |
|---|
| 2026.05.05 | ₩9,072 | ₩9,260 | ₩9,005 | ₩9,005 | -0.74% | 190.9만 |
|---|
| 2026.05.04 | ₩9,420 | ₩9,447 | ₩8,871 | ₩8,992 | -4.55% | 215만 |
|---|
| 2026.05.01 | ₩9,420 | ₩9,554 | ₩9,273 | ₩9,420 | 0.00% | 145.3만 |
|---|
| 2026.04.30 | ₩9,286 | ₩9,554 | ₩9,179 | ₩9,501 | +2.31% | 109.5만 |
|---|
| 2026.04.29 | ₩9,112 | ₩9,340 | ₩9,005 | ₩9,233 | +1.32% | 112.9만 |
|---|
| 2026.04.28 | ₩9,313 | ₩9,419 | ₩9,152 | ₩9,166 | -1.58% | 174.5만 |
|---|
| 2026.04.27 | ₩9,608 | ₩9,692 | ₩9,320 | ₩9,420 | -1.95% | 96.3만 |
|---|
| 2026.04.24 | ₩9,809 | ₩9,809 | ₩9,166 | ₩9,568 | -2.46% | 329.8만 |
|---|
| 2026.04.23 | ₩9,903 | ₩9,943 | ₩9,420 | ₩9,554 | -3.52% | 161.3만 |
|---|
| 2026.04.22 | ₩10,318 | ₩10,881 | ₩9,943 | ₩9,983 | -3.25% | 496.4만 |
|---|
| 2026.04.21 | ₩10,847 | ₩10,908 | ₩10,064 | ₩10,117 | -6.73% | 300.9만 |
|---|
| 2026.04.20 | ₩10,747 | ₩11,122 | ₩10,412 | ₩10,747 | 0.00% | 491.5만 |
|---|
| 2026.04.17 | ₩10,680 | ₩11,296 | ₩10,600 | ₩10,935 | +2.38% | 422만 |
|---|
| 2026.04.16 | ₩10,050 | ₩10,841 | ₩9,956 | ₩10,332 | +2.80% | 335.4만 |
|---|
| 2026.04.15 | ₩9,916 | ₩9,970 | ₩9,541 | ₩9,769 | -1.49% | 264만 |
|---|
| 2026.04.14 | ₩9,849 | ₩10,050 | ₩9,675 | ₩9,769 | -0.82% | 189.6만 |
|---|
| 2026.04.13 | ₩9,099 | ₩10,050 | ₩8,951 | ₩9,541 | +4.86% | 405.8만 |
|---|
| 2026.04.10 | ₩9,434 | ₩9,558 | ₩9,199 | ₩9,273 | -1.70% | 114.6만 |
|---|
| 2026.04.09 | ₩9,246 | ₩9,495 | ₩9,193 | ₩9,313 | +0.72% | 73.3만 |
|---|
| 2026.04.08 | ₩9,809 | ₩10,035 | ₩9,300 | ₩9,327 | -4.92% | 190만 |
|---|
| 2026.04.07 | ₩9,018 | ₩9,059 | ₩8,797 | ₩8,938 | -0.89% | 100.8만 |
|---|
| 2026.04.06 | ₩9,219 | ₩9,608 | ₩9,072 | ₩9,166 | -0.58% | 90.5만 |
|---|
| 2026.04.02 | ₩8,951 | ₩9,353 | ₩8,844 | ₩9,219 | +2.99% | 92.7만 |
|---|
| 2026.04.01 | ₩9,494 | ₩9,528 | ₩9,139 | ₩9,313 | -1.91% | 123만 |
|---|
| 2026.03.31 | ₩8,871 | ₩9,286 | ₩8,777 | ₩9,246 | +4.23% | 134.6만 |
|---|
| 2026.03.30 | ₩8,884 | ₩9,018 | ₩8,429 | ₩8,603 | -3.17% | 170.3만 |
|---|
| 2026.03.27 | ₩8,978 | ₩9,059 | ₩8,750 | ₩8,938 | -0.45% | 137만 |
|---|
| 2026.03.26 | ₩9,260 | ₩9,528 | ₩9,032 | ₩9,099 | -1.74% | 105.1만 |
|---|
| 2026.03.25 | ₩9,528 | ₩9,662 | ₩9,407 | ₩9,514 | -0.14% | 86.4만 |
|---|
| 2026.03.24 | ₩9,273 | ₩9,420 | ₩9,139 | ₩9,286 | +0.14% | 74.7만 |
|---|
| 2026.03.23 | ₩9,487 | ₩9,648 | ₩9,313 | ₩9,487 | 0.00% | 122.7만 |
|---|
| 2026.03.20 | ₩9,407 | ₩9,434 | ₩8,938 | ₩9,152 | -2.71% | 135.2만 |
|---|
| 2026.03.19 | ₩9,018 | ₩9,514 | ₩8,831 | ₩9,461 | +4.90% | 178.7만 |
|---|
| 2026.03.18 | ₩9,742 | ₩9,805 | ₩9,246 | ₩9,260 | -4.95% | 121.6만 |
|---|
| 2026.03.17 | ₩9,648 | ₩10,050 | ₩9,608 | ₩9,863 | +2.22% | 165.8만 |
|---|
| 2026.03.16 | ₩9,930 | ₩9,983 | ₩9,477 | ₩9,568 | -3.64% | 150.5만 |
|---|
| 2026.03.13 | ₩10,050 | ₩10,157 | ₩9,541 | ₩9,675 | -3.73% | 132.4만 |
|---|
| 2026.03.12 | ₩10,332 | ₩10,378 | ₩9,863 | ₩9,903 | -4.15% | 102.9만 |
|---|
| 2026.03.11 | ₩10,586 | ₩10,908 | ₩10,311 | ₩10,479 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩10,479 | ₩10,908 | ₩10,385 | ₩10,626 | +1.41% | 175.3만 |
|---|
| 2026.03.09 | ₩9,930 | ₩10,305 | ₩9,581 | ₩10,278 | +3.51% | 196.9만 |
|---|
| 2026.03.06 | ₩10,224 | ₩10,425 | ₩10,010 | ₩10,184 | -0.39% | 111.7만 |
|---|
| 2026.03.05 | ₩10,519 | ₩11,028 | ₩10,372 | ₩10,600 | +0.76% | 125.2만 |
|---|
| 2026.03.04 | ₩10,385 | ₩10,983 | ₩10,291 | ₩10,653 | +2.58% | 140.3만 |
|---|
| 2026.03.03 | ₩10,023 | ₩10,238 | ₩9,595 | ₩10,144 | +1.20% | 229.2만 |
|---|
| 2026.03.02 | ₩10,265 | ₩10,707 | ₩10,251 | ₩10,573 | +3.00% | 202.6만 |
|---|
| 2026.02.27 | ₩11,149 | ₩11,350 | ₩10,866 | ₩11,028 | -1.08% | 160.7만 |
|---|
| 2026.02.26 | ₩11,283 | ₩11,792 | ₩11,256 | ₩11,551 | +2.38% | 124.5만 |
|---|
| 2026.02.25 | ₩11,524 | ₩11,524 | ₩11,216 | ₩11,243 | -2.44% | 123.2만 |
|---|
| 2026.02.24 | ₩11,095 | ₩11,417 | ₩11,055 | ₩11,323 | +2.05% | 204.5만 |
|---|
| 2026.02.23 | ₩12,181 | ₩12,228 | ₩11,069 | ₩11,243 | -7.70% | 254.4만 |
|---|
| 2026.02.20 | ₩12,288 | ₩12,703 | ₩12,275 | ₩12,409 | +0.98% | 116.1만 |
|---|
| 2026.02.19 | ₩12,355 | ₩12,596 | ₩12,315 | ₩12,476 | +0.98% | 84.8만 |
|---|
| 2026.02.18 | ₩12,368 | ₩13,012 | ₩12,315 | ₩12,623 | +2.06% | 171만 |
|---|
| 2026.02.17 | ₩12,328 | ₩12,556 | ₩12,074 | ₩12,342 | +0.11% | 159.2만 |
|---|
| 2026.02.13 | ₩12,516 | ₩12,650 | ₩12,234 | ₩12,489 | -0.21% | 247.1만 |
|---|
| 2026.02.12 | ₩13,146 | ₩13,454 | ₩12,462 | ₩12,543 | -4.59% | 425.5만 |
|---|
| 2026.02.11 | ₩13,869 | ₩13,869 | ₩12,864 | ₩13,119 | -5.41% | 398.5만 |
|---|
| 2026.02.10 | ₩13,936 | ₩14,620 | ₩13,481 | ₩13,842 | -0.67% | 926.7만 |
|---|
| 2026.02.09 | ₩16,013 | ₩16,576 | ₩15,772 | ₩16,442 | +2.68% | 271.3만 |
|---|
| 2026.02.06 | ₩15,343 | ₩16,079 | ₩14,888 | ₩15,960 | +4.02% | 329.3만 |
|---|
| 2026.02.05 | ₩14,740 | ₩15,213 | ₩13,990 | ₩14,003 | -5.00% | 253.4만 |
|---|
| 2026.02.04 | ₩16,067 | ₩16,161 | ₩14,593 | ₩15,290 | -4.84% | 389.7만 |
|---|
| 2026.02.03 | ₩16,750 | ₩16,750 | ₩15,607 | ₩16,321 | -2.56% | 271만 |
|---|
| 2026.02.02 | ₩17,621 | ₩18,224 | ₩16,415 | ₩16,563 | -6.01% | 344.6만 |
|---|
| 2026.01.30 | ₩17,849 | ₩18,291 | ₩17,326 | ₩17,916 | +0.38% | 278.7만 |
|---|
| 2026.01.29 | ₩17,246 | ₩18,961 | ₩17,099 | ₩18,465 | +7.07% | 777.2만 |
|---|
| 2026.01.28 | ₩16,978 | ₩17,286 | ₩16,790 | ₩17,273 | +1.74% | 196.2만 |
|---|
| 2026.01.27 | ₩17,152 | ₩17,367 | ₩16,710 | ₩17,005 | -0.86% | 144만 |
|---|
| 2026.01.26 | ₩17,085 | ₩17,447 | ₩16,754 | ₩17,112 | +0.16% | 156.6만 |
|---|
| 2026.01.23 | ₩16,884 | ₩17,541 | ₩16,576 | ₩17,273 | +2.30% | 256.4만 |
|---|
| 2026.01.22 | ₩17,112 | ₩17,521 | ₩16,857 | ₩16,965 | -0.86% | 241.6만 |
|---|
| 2026.01.21 | ₩16,844 | ₩17,159 | ₩16,228 | ₩16,777 | -0.40% | 238.5만 |
|---|
| 2026.01.20 | ₩16,107 | ₩17,152 | ₩15,919 | ₩16,683 | +3.58% | 304.5만 |
|---|
| 2026.01.16 | ₩17,353 | ₩17,353 | ₩16,335 | ₩16,683 | -3.86% | 341.8만 |
|---|
| 2026.01.15 | ₩17,742 | ₩17,856 | ₩17,032 | ₩17,125 | -3.47% | 206.5만 |
|---|
| 2026.01.14 | ₩17,929 | ₩17,943 | ₩17,300 | ₩17,648 | -1.57% | 173.7만 |
|---|
| 2026.01.13 | ₩18,492 | ₩19,001 | ₩18,023 | ₩18,104 | -2.10% | 197만 |
|---|
| 2026.01.12 | ₩18,894 | ₩19,551 | ₩18,532 | ₩18,599 | -1.56% | 222.7만 |
|---|
| 2026.01.09 | ₩19,712 | ₩19,725 | ₩19,008 | ₩19,109 | -3.06% | 214.9만 |
|---|
| 2026.01.08 | ₩19,095 | ₩19,564 | ₩18,707 | ₩19,564 | +2.46% | 313.2만 |
|---|
| 2026.01.07 | ₩19,001 | ₩19,202 | ₩18,452 | ₩19,095 | +0.49% | 325.2만 |
|---|
| 2026.01.06 | ₩18,733 | ₩19,417 | ₩18,599 | ₩18,988 | +1.36% | 483.3만 |
|---|
| 2026.01.05 | ₩17,581 | ₩18,653 | ₩16,900 | ₩18,626 | +5.95% | 607.9만 |
|---|
| 2026.01.02 | ₩17,206 | ₩17,407 | ₩16,817 | ₩17,192 | -0.08% | 193.2만 |
|---|
| 2025.12.31 | ₩16,295 | ₩17,152 | ₩16,214 | ₩16,737 | +2.71% | 228.7만 |
|---|
| 2025.12.30 | ₩15,558 | ₩16,496 | ₩15,477 | ₩16,375 | +5.25% | 243만 |
|---|
| 2025.12.29 | ₩15,544 | ₩15,886 | ₩15,383 | ₩15,571 | +0.17% | 240.6만 |
|---|
| 2025.12.26 | ₩17,018 | ₩17,018 | ₩15,839 | ₩16,013 | -5.91% | 275.8만 |
|---|
| 2025.12.24 | ₩17,273 | ₩17,310 | ₩16,656 | ₩17,032 | -1.40% | 112.8만 |
|---|
| 2025.12.23 | ₩17,487 | ₩18,157 | ₩17,286 | ₩17,407 | -0.46% | 249.8만 |
|---|
| 2025.12.22 | ₩17,514 | ₩17,769 | ₩17,206 | ₩17,581 | +0.38% | 291.9만 |
|---|
| 2025.12.19 | ₩17,822 | ₩17,943 | ₩17,072 | ₩17,300 | -2.93% | 477.3만 |
|---|
| 2025.12.18 | ₩16,509 | ₩17,635 | ₩16,342 | ₩17,380 | +5.28% | 545.8만 |
|---|
| 2025.12.17 | ₩16,884 | ₩17,085 | ₩15,852 | ₩15,879 | -5.95% | 396.2만 |
|---|
| 2025.12.16 | ₩16,067 | ₩17,058 | ₩15,745 | ₩16,201 | +0.83% | 327.1만 |
|---|
| 2025.12.15 | ₩16,429 | ₩16,455 | ₩15,223 | ₩15,504 | -5.63% | 277.1만 |
|---|
| 2025.12.12 | ₩17,353 | ₩17,393 | ₩16,187 | ₩16,402 | -5.48% | 218만 |
|---|
| 2025.12.11 | ₩16,616 | ₩17,418 | ₩16,348 | ₩17,085 | +2.82% | 285.8만 |
|---|
| 2025.12.10 | ₩17,554 | ₩18,010 | ₩16,362 | ₩16,884 | -3.82% | 552만 |
|---|
| 2025.12.09 | ₩16,080 | ₩16,737 | ₩15,142 | ₩16,348 | +1.67% | 224.3만 |
|---|
| 2025.12.08 | ₩16,308 | ₩16,924 | ₩15,906 | ₩16,295 | -0.08% | 249.5만 |
|---|
| 2025.12.05 | ₩16,321 | ₩16,978 | ₩16,281 | ₩16,308 | -0.08% | 225.7만 |
|---|
| 2025.12.04 | ₩15,424 | ₩16,576 | ₩15,316 | ₩16,348 | +5.99% | 400.4만 |
|---|
| 2025.12.03 | ₩15,866 | ₩15,960 | ₩15,022 | ₩15,491 | -2.36% | 231.2만 |
|---|
| 2025.12.02 | ₩16,469 | ₩16,549 | ₩15,839 | ₩16,080 | -2.36% | 170.7만 |
|---|
| 2025.12.01 | ₩16,750 | ₩16,991 | ₩16,295 | ₩16,429 | -1.92% | 203.1만 |
|---|
| 2025.11.28 | ₩16,375 | ₩17,300 | ₩16,348 | ₩16,991 | +3.76% | 457.1만 |
|---|
| 2025.11.26 | ₩15,692 | ₩16,308 | ₩15,477 | ₩15,986 | +1.88% | 310.2만 |
|---|
| 2025.11.25 | ₩14,780 | ₩15,638 | ₩14,526 | ₩15,397 | +4.17% | 463만 |
|---|
| 2025.11.24 | ₩13,347 | ₩14,037 | ₩13,188 | ₩13,950 | +4.52% | 215.8만 |
|---|
| 2025.11.21 | ₩12,342 | ₩13,467 | ₩12,169 | ₩13,199 | +6.95% | 295.4만 |
|---|
| 2025.11.20 | ₩13,869 | ₩14,003 | ₩12,569 | ₩12,730 | -8.21% | 300.2만 |
|---|
| 2025.11.19 | ₩13,923 | ₩14,030 | ₩13,414 | ₩13,467 | -3.27% | 166.9만 |
|---|
| 2025.11.18 | ₩13,306 | ₩14,110 | ₩13,253 | ₩13,936 | +4.73% | 285.8만 |
|---|
| 2025.11.17 | ₩14,204 | ₩14,419 | ₩13,213 | ₩13,601 | -4.25% | 387만 |
|---|
| 2025.11.14 | ₩12,730 | ₩14,271 | ₩12,516 | ₩14,218 | +11.68% | 443.5만 |
|---|
| 2025.11.13 | ₩14,888 | ₩14,888 | ₩13,333 | ₩13,494 | -9.36% | 671.5만 |
|---|
| 2025.11.12 | ₩13,668 | ₩14,151 | ₩12,690 | ₩13,588 | -0.59% | 873.3만 |
|---|
| 2025.11.11 | ₩15,303 | ₩15,409 | ₩13,809 | ₩14,151 | -7.53% | 489.6만 |
|---|
| 2025.11.10 | ₩15,209 | ₩15,437 | ₩14,754 | ₩15,303 | +0.62% | 290.3만 |
|---|
| 2025.11.07 | ₩13,320 | ₩14,691 | ₩12,958 | ₩14,593 | +9.56% | 484.6만 |
|---|
| 2025.11.06 | ₩14,740 | ₩14,807 | ₩13,682 | ₩13,896 | -5.73% | 287.8만 |
|---|
| 2025.11.05 | ₩14,365 | ₩14,995 | ₩13,936 | ₩14,780 | +2.89% | 168.5만 |
|---|
| 2025.11.04 | ₩14,017 | ₩14,767 | ₩13,842 | ₩14,405 | +2.77% | 177.9만 |
|---|
| 2025.11.03 | ₩14,432 | ₩14,834 | ₩14,137 | ₩14,713 | +1.95% | 150.7만 |
|---|
| 2025.10.31 | ₩14,740 | ₩14,941 | ₩14,271 | ₩14,620 | -0.82% | 149.5만 |
|---|
| 2025.10.30 | ₩15,504 | ₩15,665 | ₩14,499 | ₩14,512 | -6.40% | 204.4만 |
|---|
| 2025.10.29 | ₩15,517 | ₩16,292 | ₩15,357 | ₩15,732 | +1.38% | 283.7만 |
|---|
| 2025.10.28 | ₩15,115 | ₩15,517 | ₩15,035 | ₩15,477 | +2.39% | 157.7만 |
|---|
| 2025.10.27 | ₩15,022 | ₩15,330 | ₩14,874 | ₩15,182 | +1.07% | 162.8만 |
|---|
| 2025.10.24 | ₩14,740 | ₩15,082 | ₩14,499 | ₩14,579 | -1.09% | 161만 |
|---|
| 2025.10.23 | ₩13,896 | ₩14,553 | ₩13,814 | ₩14,325 | +3.09% | 154.5만 |
|---|
| 2025.10.22 | ₩14,070 | ₩14,472 | ₩13,280 | ₩13,735 | -2.38% | 346.6만 |
|---|
| 2025.10.21 | ₩14,660 | ₩14,680 | ₩13,950 | ₩14,311 | -2.38% | 212.6만 |
|---|
| 2025.10.20 | ₩14,593 | ₩14,941 | ₩14,338 | ₩14,780 | +1.29% | 157.3만 |
|---|
| 2025.10.17 | ₩14,539 | ₩15,035 | ₩14,224 | ₩14,405 | -0.92% | 375.5만 |
|---|
| 2025.10.16 | ₩16,616 | ₩16,616 | ₩15,745 | ₩15,919 | -4.19% | 220.1만 |
|---|
| 2025.10.15 | ₩17,018 | ₩17,192 | ₩16,169 | ₩16,442 | -3.39% | 198.8만 |
|---|
| 2025.10.14 | ₩15,879 | ₩16,965 | ₩15,209 | ₩16,670 | +4.98% | 254.5만 |
|---|
| 2025.10.13 | ₩16,174 | ₩16,857 | ₩15,973 | ₩16,469 | +1.82% | 206.9만 |
|---|
| 2025.10.10 | ₩17,273 | ₩17,608 | ₩15,483 | ₩15,544 | -10.01% | 491.6만 |
|---|
