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 | ₩8,741 | ₩8,741 | ₩8,228 | ₩8,381 | -4.12% | 112.1만 |
| 2026.10.08 | ₩8,941 | ₩9,048 | ₩8,354 | ₩8,648 | -3.28% | 169.5만 |
| 2026.10.07 | ₩8,941 | ₩9,108 | ₩8,928 | ₩8,995 | +0.60% | 62.6만 |
| 2026.10.06 | ₩9,142 | ₩9,155 | ₩9,008 | ₩9,075 | -0.73% | 76.2만 |
| 2026.10.05 | ₩9,329 | ₩9,449 | ₩9,035 | ₩9,062 | -2.86% | 87.8만 |
| 2026.10.02 | ₩9,489 | ₩9,489 | ₩9,142 | ₩9,235 | -2.67% | 86.9만 |
| 2026.10.01 | ₩8,968 | ₩9,342 | ₩8,768 | ₩9,275 | +3.42% | 162.3만 |
| 2026.09.30 | ₩8,995 | ₩9,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,875 |
| -1.34% |
| 144.3만 |
| 2026.09.29 | ₩9,082 | ₩9,082 | ₩8,941 | ₩8,941 | -1.54% | 56만 |
|---|
| 2026.09.28 | ₩9,088 | ₩9,102 | ₩8,888 | ₩8,941 | -1.62% | 97.1만 |
|---|
| 2026.09.25 | ₩8,995 | ₩9,502 | ₩8,941 | ₩9,182 | +2.08% | 141.9만 |
|---|
| 2026.09.24 | ₩9,275 | ₩9,302 | ₩8,861 | ₩8,968 | -3.31% | 165.1만 |
|---|
| 2026.09.23 | ₩9,302 | ₩9,342 | ₩9,128 | ₩9,262 | -0.43% | 112.7만 |
|---|
| 2026.09.22 | ₩9,515 | ₩9,515 | ₩9,062 | ₩9,369 | -1.54% | 194.9만 |
|---|
| 2026.09.21 | ₩9,475 | ₩9,522 | ₩9,168 | ₩9,302 | -1.83% | 146.5만 |
|---|
| 2026.09.18 | ₩9,515 | ₩9,549 | ₩9,202 | ₩9,275 | -2.52% | 123.9만 |
|---|
| 2026.09.17 | ₩9,849 | ₩9,849 | ₩9,475 | ₩9,489 | -3.66% | 136.8만 |
|---|
| 2026.09.16 | ₩9,742 | ₩9,976 | ₩9,555 | ₩9,555 | -1.92% | 133.2만 |
|---|
| 2026.09.15 | ₩9,716 | ₩9,802 | ₩9,609 | ₩9,756 | +0.41% | 106.6만 |
|---|
| 2026.09.14 | ₩9,742 | ₩10,076 | ₩9,742 | ₩9,796 | +0.55% | 157.3만 |
|---|
| 2026.09.11 | ₩9,876 | ₩10,136 | ₩9,789 | ₩9,942 | +0.68% | 178.8만 |
|---|
| 2026.09.10 | ₩9,796 | ₩9,954 | ₩9,649 | ₩9,716 | -0.82% | 129.9만 |
|---|
| 2026.09.09 | ₩9,595 | ₩10,101 | ₩9,282 | ₩10,036 | +4.59% | 213.5만 |
|---|
| 2026.09.08 | ₩9,729 | ₩10,022 | ₩9,598 | ₩9,662 | -0.69% | 224.7만 |
|---|
| 2026.09.04 | ₩9,449 | ₩9,776 | ₩9,449 | ₩9,729 | +2.97% | 81.3만 |
|---|
| 2026.09.03 | ₩9,796 | ₩9,876 | ₩9,415 | ₩9,489 | -3.13% | 156만 |
|---|
| 2026.09.02 | ₩9,168 | ₩9,749 | ₩9,168 | ₩9,569 | +4.37% | 209.6만 |
|---|
| 2026.09.01 | ₩8,968 | ₩9,323 | ₩8,968 | ₩9,208 | +2.68% | 120.9만 |
|---|
| 2026.08.31 | ₩9,329 | ₩9,342 | ₩8,928 | ₩9,195 | -1.43% | 139만 |
|---|
| 2026.08.28 | ₩9,369 | ₩9,549 | ₩9,175 | ₩9,262 | -1.14% | 175.6만 |
|---|
| 2026.08.27 | ₩9,115 | ₩9,595 | ₩9,115 | ₩9,435 | +3.51% | 320.4만 |
|---|
| 2026.08.26 | ₩9,115 | ₩9,389 | ₩9,075 | ₩9,115 | 0.00% | 173.8만 |
|---|
| 2026.08.25 | ₩8,795 | ₩9,415 | ₩8,768 | ₩9,142 | +3.95% | 297.3만 |
|---|
| 2026.08.24 | ₩8,821 | ₩9,115 | ₩8,615 | ₩8,661 | -1.82% | 101.3만 |
|---|
| 2026.08.21 | ₩9,022 | ₩9,208 | ₩8,851 | ₩8,995 | -0.30% | 132.7만 |
|---|
| 2026.08.20 | ₩8,768 | ₩8,875 | ₩8,508 | ₩8,861 | +1.07% | 139만 |
|---|
| 2026.08.19 | ₩8,675 | ₩9,035 | ₩8,474 | ₩8,982 | +3.54% | 137.6만 |
|---|
| 2026.08.18 | ₩8,248 | ₩8,541 | ₩8,248 | ₩8,461 | +2.59% | 215만 |
|---|
| 2026.08.17 | ₩8,341 | ₩8,529 | ₩8,301 | ₩8,448 | +1.28% | 150.1만 |
|---|
| 2026.08.14 | ₩8,401 | ₩8,635 | ₩8,074 | ₩8,314 | -1.03% | 210.1만 |
|---|
| 2026.08.13 | ₩8,421 | ₩8,700 | ₩8,141 | ₩8,274 | -1.74% | 270.6만 |
|---|
| 2026.08.12 | ₩8,368 | ₩8,581 | ₩8,061 | ₩8,541 | +2.07% | 611.7만 |
|---|
| 2026.08.11 | ₩8,061 | ₩8,127 | ₩7,654 | ₩7,754 | -3.81% | 221.8만 |
|---|
| 2026.08.10 | ₩8,194 | ₩8,194 | ₩7,794 | ₩8,007 | -2.28% | 218.4만 |
|---|
| 2026.08.07 | ₩7,740 | ₩8,374 | ₩7,707 | ₩8,261 | +6.72% | 230.5만 |
|---|
| 2026.08.06 | ₩7,754 | ₩7,834 | ₩7,594 | ₩7,594 | -2.07% | 192.9만 |
|---|
| 2026.08.05 | ₩8,207 | ₩8,207 | ₩7,820 | ₩7,834 | -4.55% | 164.5만 |
|---|
| 2026.08.04 | ₩8,234 | ₩8,394 | ₩8,141 | ₩8,181 | -0.65% | 149.1만 |
|---|
| 2026.08.03 | ₩8,007 | ₩8,341 | ₩7,962 | ₩8,127 | +1.50% | 136.4만 |
|---|
| 2026.07.31 | ₩8,114 | ₩8,167 | ₩7,901 | ₩7,941 | -2.14% | 77.7만 |
|---|
| 2026.07.30 | ₩7,700 | ₩8,007 | ₩7,647 | ₩7,967 | +3.47% | 78.7만 |
|---|
| 2026.07.29 | ₩7,874 | ₩7,994 | ₩7,620 | ₩7,634 | -3.05% | 146.4만 |
|---|
| 2026.07.28 | ₩8,021 | ₩8,141 | ₩7,767 | ₩7,981 | -0.50% | 103만 |
|---|
| 2026.07.27 | ₩8,007 | ₩8,261 | ₩7,954 | ₩8,101 | +1.17% | 124.5만 |
|---|
| 2026.07.24 | ₩7,981 | ₩8,167 | ₩7,767 | ₩7,820 | -2.01% | 220.2만 |
|---|
| 2026.07.23 | ₩7,874 | ₩8,047 | ₩7,807 | ₩7,914 | +0.51% | 215.1만 |
|---|
| 2026.07.22 | ₩8,274 | ₩8,354 | ₩7,941 | ₩8,021 | -3.06% | 324.2만 |
|---|
| 2026.07.21 | ₩8,474 | ₩8,635 | ₩8,274 | ₩8,381 | -1.10% | 221.5만 |
|---|
| 2026.07.20 | ₩8,675 | ₩8,828 | ₩8,448 | ₩8,448 | -2.62% | 202.7만 |
|---|
| 2026.07.17 | ₩8,675 | ₩8,848 | ₩8,608 | ₩8,675 | 0.00% | 145.8만 |
|---|
| 2026.07.16 | ₩9,115 | ₩9,182 | ₩8,514 | ₩8,688 | -4.69% | 179.5만 |
|---|
| 2026.07.15 | ₩9,222 | ₩9,369 | ₩9,108 | ₩9,142 | -0.87% | 103.3만 |
|---|
| 2026.07.14 | ₩9,195 | ₩9,195 | ₩8,968 | ₩9,142 | -0.58% | 76.5만 |
|---|
| 2026.07.13 | ₩9,315 | ₩9,475 | ₩8,908 | ₩8,955 | -3.87% | 101.6만 |
|---|
| 2026.07.10 | ₩9,342 | ₩9,441 | ₩9,102 | ₩9,355 | +0.14% | 78.8만 |
|---|
| 2026.07.09 | ₩9,062 | ₩9,410 | ₩9,008 | ₩9,222 | +1.77% | 88만 |
|---|
| 2026.07.08 | ₩9,008 | ₩9,382 | ₩8,863 | ₩9,088 | +0.89% | 137.8만 |
|---|
| 2026.07.07 | ₩9,462 | ₩9,529 | ₩9,088 | ₩9,262 | -2.12% | 152.2만 |
|---|
| 2026.07.06 | ₩9,369 | ₩9,675 | ₩9,355 | ₩9,515 | +1.57% | 72.4만 |
|---|
| 2026.07.02 | ₩9,782 | ₩9,942 | ₩9,315 | ₩9,409 | -3.82% | 133.8만 |
|---|
| 2026.07.01 | ₩9,315 | ₩9,956 | ₩9,262 | ₩9,662 | +3.72% | 321.2만 |
|---|
| 2026.06.30 | ₩8,781 | ₩9,515 | ₩8,608 | ₩9,409 | +7.14% | 180.2만 |
|---|
| 2026.06.29 | ₩8,635 | ₩8,861 | ₩8,408 | ₩8,795 | +1.85% | 195.8만 |
|---|
| 2026.06.26 | ₩8,288 | ₩8,608 | ₩8,181 | ₩8,488 | +2.42% | 108.6만 |
|---|
| 2026.06.25 | ₩8,408 | ₩8,608 | ₩8,301 | ₩8,341 | -0.79% | 150.6만 |
|---|
| 2026.06.24 | ₩8,408 | ₩8,715 | ₩8,408 | ₩8,448 | +0.48% | 240.8만 |
|---|
| 2026.06.23 | ₩8,675 | ₩8,715 | ₩8,261 | ₩8,421 | -2.92% | 318.2만 |
|---|
| 2026.06.22 | ₩9,222 | ₩9,634 | ₩8,808 | ₩8,808 | -4.49% | 298.5만 |
|---|
| 2026.06.18 | ₩9,288 | ₩9,522 | ₩9,168 | ₩9,395 | +1.15% | 155.3만 |
|---|
| 2026.06.17 | ₩9,582 | ₩9,809 | ₩9,062 | ₩9,128 | -4.74% | 164만 |
|---|
| 2026.06.16 | ₩9,876 | ₩10,209 | ₩9,595 | ₩9,595 | -2.84% | 106만 |
|---|
| 2026.06.15 | ₩9,635 | ₩10,103 | ₩9,635 | ₩9,876 | +2.49% | 151.9만 |
|---|
| 2026.06.12 | ₩9,582 | ₩9,595 | ₩9,238 | ₩9,449 | -1.39% | 121.8만 |
|---|
| 2026.06.11 | ₩9,208 | ₩9,582 | ₩8,962 | ₩9,569 | +3.91% | 170.2만 |
|---|
| 2026.06.10 | ₩9,555 | ₩9,776 | ₩9,222 | ₩9,222 | -3.49% | 134.1만 |
|---|
| 2026.06.09 | ₩9,756 | ₩9,962 | ₩9,143 | ₩9,756 | 0.00% | 415.8만 |
|---|
| 2026.06.08 | ₩8,741 | ₩9,302 | ₩8,675 | ₩9,155 | +4.73% | 148.8만 |
|---|
| 2026.06.05 | ₩9,075 | ₩9,342 | ₩8,681 | ₩8,728 | -3.82% | 346.2만 |
|---|
| 2026.06.04 | ₩9,142 | ₩9,642 | ₩9,102 | ₩9,262 | +1.31% | 152.7만 |
|---|
| 2026.06.03 | ₩9,088 | ₩9,202 | ₩8,728 | ₩9,195 | +1.17% | 337.7만 |
|---|
| 2026.06.02 | ₩9,475 | ₩9,511 | ₩9,142 | ₩9,182 | -3.10% | 179.3만 |
|---|
| 2026.06.01 | ₩9,702 | ₩9,716 | ₩9,382 | ₩9,569 | -1.38% | 144.1만 |
|---|
| 2026.05.29 | ₩9,809 | ₩9,902 | ₩9,489 | ₩9,689 | -1.22% | 145.9만 |
|---|
| 2026.05.28 | ₩9,742 | ₩10,076 | ₩9,708 | ₩9,876 | +1.37% | 131.2만 |
|---|
| 2026.05.27 | ₩9,555 | ₩10,223 | ₩9,467 | ₩9,916 | +3.77% | 205.7만 |
|---|
| 2026.05.26 | ₩9,475 | ₩9,662 | ₩9,288 | ₩9,529 | +0.56% | 256만 |
|---|
| 2026.05.22 | ₩9,342 | ₩9,622 | ₩9,238 | ₩9,302 | -0.43% | 187.8만 |
|---|
| 2026.05.21 | ₩9,088 | ₩9,475 | ₩8,741 | ₩9,475 | +4.26% | 245.8만 |
|---|
| 2026.05.20 | ₩9,235 | ₩9,422 | ₩8,949 | ₩9,222 | -0.14% | 253.1만 |
|---|
| 2026.05.19 | ₩9,262 | ₩9,422 | ₩8,982 | ₩9,195 | -0.72% | 169.8만 |
|---|
| 2026.05.18 | ₩9,329 | ₩9,489 | ₩8,915 | ₩9,235 | -1.00% | 258.4만 |
|---|
| 2026.05.15 | ₩9,542 | ₩9,736 | ₩9,342 | ₩9,342 | -2.10% | 175.9만 |
|---|
| 2026.05.14 | ₩10,129 | ₩10,236 | ₩9,756 | ₩9,782 | -3.43% | 194만 |
|---|
| 2026.05.13 | ₩10,543 | ₩11,157 | ₩10,236 | ₩10,263 | -2.66% | 354.7만 |
|---|
| 2026.05.12 | ₩9,836 | ₩10,743 | ₩9,729 | ₩10,650 | +8.28% | 499.3만 |
|---|
| 2026.05.11 | ₩10,076 | ₩10,331 | ₩9,669 | ₩10,022 | -0.53% | 326.9만 |
|---|
| 2026.05.08 | ₩11,611 | ₩11,701 | ₩10,223 | ₩10,369 | -10.69% | 466.5만 |
|---|
| 2026.05.07 | ₩12,191 | ₩12,838 | ₩11,384 | ₩11,624 | -4.65% | 1124.2만 |
|---|
| 2026.05.06 | ₩9,142 | ₩10,036 | ₩9,062 | ₩9,956 | +8.91% | 338.3만 |
|---|
| 2026.05.05 | ₩9,035 | ₩9,222 | ₩8,968 | ₩8,968 | -0.74% | 190.9만 |
|---|
| 2026.05.04 | ₩9,382 | ₩9,409 | ₩8,835 | ₩8,955 | -4.55% | 215만 |
|---|
| 2026.05.01 | ₩9,382 | ₩9,515 | ₩9,235 | ₩9,382 | 0.00% | 145.3만 |
|---|
| 2026.04.30 | ₩9,248 | ₩9,515 | ₩9,142 | ₩9,462 | +2.31% | 109.5만 |
|---|
| 2026.04.29 | ₩9,075 | ₩9,302 | ₩8,968 | ₩9,195 | +1.32% | 112.9만 |
|---|
| 2026.04.28 | ₩9,275 | ₩9,381 | ₩9,115 | ₩9,128 | -1.58% | 174.5만 |
|---|
| 2026.04.27 | ₩9,569 | ₩9,653 | ₩9,282 | ₩9,382 | -1.95% | 96.3만 |
|---|
| 2026.04.24 | ₩9,769 | ₩9,769 | ₩9,128 | ₩9,529 | -2.46% | 329.8만 |
|---|
| 2026.04.23 | ₩9,862 | ₩9,902 | ₩9,382 | ₩9,515 | -3.52% | 161.3만 |
|---|
| 2026.04.22 | ₩10,276 | ₩10,837 | ₩9,902 | ₩9,942 | -3.25% | 496.4만 |
|---|
| 2026.04.21 | ₩10,803 | ₩10,863 | ₩10,022 | ₩10,076 | -6.73% | 300.9만 |
|---|
| 2026.04.20 | ₩10,703 | ₩11,077 | ₩10,369 | ₩10,703 | 0.00% | 491.5만 |
|---|
| 2026.04.17 | ₩10,636 | ₩11,250 | ₩10,556 | ₩10,890 | +2.38% | 422만 |
|---|
| 2026.04.16 | ₩10,009 | ₩10,797 | ₩9,916 | ₩10,289 | +2.80% | 335.4만 |
|---|
| 2026.04.15 | ₩9,876 | ₩9,929 | ₩9,502 | ₩9,729 | -1.49% | 264만 |
|---|
| 2026.04.14 | ₩9,809 | ₩10,009 | ₩9,635 | ₩9,729 | -0.82% | 189.6만 |
|---|
| 2026.04.13 | ₩9,062 | ₩10,009 | ₩8,915 | ₩9,502 | +4.86% | 405.8만 |
|---|
| 2026.04.10 | ₩9,395 | ₩9,519 | ₩9,162 | ₩9,235 | -1.70% | 114.6만 |
|---|
| 2026.04.09 | ₩9,208 | ₩9,457 | ₩9,155 | ₩9,275 | +0.72% | 73.3만 |
|---|
| 2026.04.08 | ₩9,769 | ₩9,994 | ₩9,262 | ₩9,288 | -4.92% | 190만 |
|---|
| 2026.04.07 | ₩8,982 | ₩9,022 | ₩8,761 | ₩8,901 | -0.89% | 100.8만 |
|---|
| 2026.04.06 | ₩9,182 | ₩9,569 | ₩9,035 | ₩9,128 | -0.58% | 90.5만 |
|---|
| 2026.04.02 | ₩8,915 | ₩9,315 | ₩8,808 | ₩9,182 | +2.99% | 92.7만 |
|---|
| 2026.04.01 | ₩9,455 | ₩9,489 | ₩9,102 | ₩9,275 | -1.91% | 123만 |
|---|
| 2026.03.31 | ₩8,835 | ₩9,248 | ₩8,741 | ₩9,208 | +4.23% | 134.6만 |
|---|
| 2026.03.30 | ₩8,848 | ₩8,982 | ₩8,394 | ₩8,568 | -3.17% | 170.3만 |
|---|
| 2026.03.27 | ₩8,941 | ₩9,022 | ₩8,715 | ₩8,901 | -0.45% | 137만 |
|---|
| 2026.03.26 | ₩9,222 | ₩9,489 | ₩8,995 | ₩9,062 | -1.74% | 105.1만 |
|---|
| 2026.03.25 | ₩9,489 | ₩9,622 | ₩9,369 | ₩9,475 | -0.14% | 86.4만 |
|---|
| 2026.03.24 | ₩9,235 | ₩9,382 | ₩9,102 | ₩9,248 | +0.14% | 74.7만 |
|---|
| 2026.03.23 | ₩9,449 | ₩9,609 | ₩9,275 | ₩9,449 | 0.00% | 122.7만 |
|---|
| 2026.03.20 | ₩9,369 | ₩9,395 | ₩8,901 | ₩9,115 | -2.71% | 135.2만 |
|---|
| 2026.03.19 | ₩8,982 | ₩9,475 | ₩8,795 | ₩9,422 | +4.90% | 178.7만 |
|---|
| 2026.03.18 | ₩9,702 | ₩9,765 | ₩9,208 | ₩9,222 | -4.95% | 121.6만 |
|---|
| 2026.03.17 | ₩9,609 | ₩10,009 | ₩9,569 | ₩9,822 | +2.22% | 165.8만 |
|---|
| 2026.03.16 | ₩9,889 | ₩9,942 | ₩9,438 | ₩9,529 | -3.64% | 150.5만 |
|---|
| 2026.03.13 | ₩10,009 | ₩10,116 | ₩9,502 | ₩9,635 | -3.73% | 132.4만 |
|---|
| 2026.03.12 | ₩10,289 | ₩10,336 | ₩9,822 | ₩9,862 | -4.15% | 102.9만 |
|---|
| 2026.03.11 | ₩10,543 | ₩10,863 | ₩10,269 | ₩10,436 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩10,436 | ₩10,863 | ₩10,343 | ₩10,583 | +1.41% | 175.3만 |
|---|
| 2026.03.09 | ₩9,889 | ₩10,263 | ₩9,542 | ₩10,236 | +3.51% | 196.9만 |
|---|
| 2026.03.06 | ₩10,183 | ₩10,383 | ₩9,969 | ₩10,143 | -0.39% | 111.7만 |
|---|
| 2026.03.05 | ₩10,476 | ₩10,983 | ₩10,329 | ₩10,556 | +0.76% | 125.2만 |
|---|
| 2026.03.04 | ₩10,343 | ₩10,938 | ₩10,249 | ₩10,610 | +2.58% | 140.3만 |
|---|
| 2026.03.03 | ₩9,982 | ₩10,196 | ₩9,555 | ₩10,103 | +1.20% | 229.2만 |
|---|
| 2026.03.02 | ₩10,223 | ₩10,663 | ₩10,209 | ₩10,530 | +3.00% | 202.6만 |
|---|
| 2026.02.27 | ₩11,103 | ₩11,304 | ₩10,822 | ₩10,983 | -1.08% | 160.7만 |
|---|
| 2026.02.26 | ₩11,237 | ₩11,744 | ₩11,210 | ₩11,504 | +2.38% | 124.5만 |
|---|
| 2026.02.25 | ₩11,477 | ₩11,477 | ₩11,170 | ₩11,197 | -2.44% | 123.2만 |
|---|
| 2026.02.24 | ₩11,050 | ₩11,370 | ₩11,010 | ₩11,277 | +2.05% | 204.5만 |
|---|
| 2026.02.23 | ₩12,131 | ₩12,178 | ₩11,023 | ₩11,197 | -7.70% | 254.4만 |
|---|
| 2026.02.20 | ₩12,238 | ₩12,652 | ₩12,224 | ₩12,358 | +0.98% | 116.1만 |
|---|
| 2026.02.19 | ₩12,305 | ₩12,545 | ₩12,265 | ₩12,425 | +0.98% | 84.8만 |
|---|
| 2026.02.18 | ₩12,318 | ₩12,958 | ₩12,265 | ₩12,571 | +2.06% | 171만 |
|---|
| 2026.02.17 | ₩12,278 | ₩12,505 | ₩12,024 | ₩12,291 | +0.11% | 159.2만 |
|---|
| 2026.02.13 | ₩12,465 | ₩12,598 | ₩12,184 | ₩12,438 | -0.21% | 247.1만 |
|---|
| 2026.02.12 | ₩13,092 | ₩13,399 | ₩12,411 | ₩12,491 | -4.59% | 425.5만 |
|---|
| 2026.02.11 | ₩13,813 | ₩13,813 | ₩12,812 | ₩13,065 | -5.41% | 398.5만 |
|---|
| 2026.02.10 | ₩13,879 | ₩14,560 | ₩13,426 | ₩13,786 | -0.67% | 926.7만 |
|---|
| 2026.02.09 | ₩15,948 | ₩16,508 | ₩15,708 | ₩16,375 | +2.68% | 271.3만 |
|---|
| 2026.02.06 | ₩15,281 | ₩16,013 | ₩14,827 | ₩15,894 | +4.02% | 329.3만 |
|---|
| 2026.02.05 | ₩14,680 | ₩15,151 | ₩13,933 | ₩13,946 | -5.00% | 253.4만 |
|---|
| 2026.02.04 | ₩16,001 | ₩16,095 | ₩14,533 | ₩15,227 | -4.84% | 389.7만 |
|---|
| 2026.02.03 | ₩16,682 | ₩16,682 | ₩15,544 | ₩16,255 | -2.56% | 271만 |
|---|
| 2026.02.02 | ₩17,549 | ₩18,150 | ₩16,348 | ₩16,495 | -6.01% | 344.6만 |
|---|
| 2026.01.30 | ₩17,776 | ₩18,217 | ₩17,256 | ₩17,843 | +0.38% | 278.7만 |
|---|
| 2026.01.29 | ₩17,176 | ₩18,884 | ₩17,029 | ₩18,390 | +7.07% | 777.2만 |
|---|
| 2026.01.28 | ₩16,909 | ₩17,216 | ₩16,722 | ₩17,202 | +1.74% | 196.2만 |
|---|
| 2026.01.27 | ₩17,082 | ₩17,296 | ₩16,642 | ₩16,935 | -0.86% | 144만 |
|---|
| 2026.01.26 | ₩17,016 | ₩17,376 | ₩16,686 | ₩17,042 | +0.16% | 156.6만 |
|---|
| 2026.01.23 | ₩16,815 | ₩17,469 | ₩16,508 | ₩17,202 | +2.30% | 256.4만 |
|---|
| 2026.01.22 | ₩17,042 | ₩17,449 | ₩16,789 | ₩16,895 | -0.86% | 241.6만 |
|---|
| 2026.01.21 | ₩16,775 | ₩17,089 | ₩16,161 | ₩16,709 | -0.40% | 238.5만 |
|---|
| 2026.01.20 | ₩16,041 | ₩17,082 | ₩15,854 | ₩16,615 | +3.58% | 304.5만 |
|---|
| 2026.01.16 | ₩17,282 | ₩17,282 | ₩16,268 | ₩16,615 | -3.86% | 341.8만 |
|---|
| 2026.01.15 | ₩17,669 | ₩17,783 | ₩16,962 | ₩17,056 | -3.47% | 206.5만 |
|---|
| 2026.01.14 | ₩17,856 | ₩17,870 | ₩17,229 | ₩17,576 | -1.57% | 173.7만 |
|---|
| 2026.01.13 | ₩18,417 | ₩18,924 | ₩17,950 | ₩18,030 | -2.10% | 197만 |
|---|
| 2026.01.12 | ₩18,817 | ₩19,471 | ₩18,457 | ₩18,524 | -1.56% | 222.7만 |
|---|
| 2026.01.09 | ₩19,631 | ₩19,645 | ₩18,931 | ₩19,031 | -3.06% | 214.9만 |
|---|
| 2026.01.08 | ₩19,017 | ₩19,484 | ₩18,630 | ₩19,484 | +2.46% | 313.2만 |
|---|
| 2026.01.07 | ₩18,924 | ₩19,124 | ₩18,377 | ₩19,017 | +0.49% | 325.2만 |
|---|
| 2026.01.06 | ₩18,657 | ₩19,338 | ₩18,524 | ₩18,911 | +1.36% | 483.3만 |
|---|
| 2026.01.05 | ₩17,509 | ₩18,577 | ₩16,831 | ₩18,550 | +5.95% | 607.9만 |
|---|
| 2026.01.02 | ₩17,136 | ₩17,336 | ₩16,749 | ₩17,122 | -0.08% | 193.2만 |
|---|
| 2025.12.31 | ₩16,228 | ₩17,082 | ₩16,148 | ₩16,669 | +2.71% | 228.7만 |
|---|
| 2025.12.30 | ₩15,494 | ₩16,428 | ₩15,414 | ₩16,308 | +5.25% | 243만 |
|---|
| 2025.12.29 | ₩15,481 | ₩15,821 | ₩15,321 | ₩15,507 | +0.17% | 240.6만 |
|---|
| 2025.12.26 | ₩16,949 | ₩16,949 | ₩15,774 | ₩15,948 | -5.91% | 275.8만 |
|---|
| 2025.12.24 | ₩17,202 | ₩17,240 | ₩16,588 | ₩16,962 | -1.40% | 112.8만 |
|---|
| 2025.12.23 | ₩17,416 | ₩18,083 | ₩17,216 | ₩17,336 | -0.46% | 249.8만 |
|---|
| 2025.12.22 | ₩17,443 | ₩17,696 | ₩17,136 | ₩17,509 | +0.38% | 291.9만 |
|---|
| 2025.12.19 | ₩17,750 | ₩17,870 | ₩17,002 | ₩17,229 | -2.93% | 477.3만 |
|---|
| 2025.12.18 | ₩16,442 | ₩17,563 | ₩16,275 | ₩17,309 | +5.28% | 545.8만 |
|---|
| 2025.12.17 | ₩16,815 | ₩17,016 | ₩15,788 | ₩15,814 | -5.95% | 396.2만 |
|---|
| 2025.12.16 | ₩16,001 | ₩16,989 | ₩15,681 | ₩16,135 | +0.83% | 327.1만 |
|---|
| 2025.12.15 | ₩16,362 | ₩16,388 | ₩15,160 | ₩15,441 | -5.63% | 277.1만 |
|---|
| 2025.12.12 | ₩17,282 | ₩17,322 | ₩16,121 | ₩16,335 | -5.48% | 218만 |
|---|
| 2025.12.11 | ₩16,548 | ₩17,346 | ₩16,282 | ₩17,016 | +2.82% | 285.8만 |
|---|
| 2025.12.10 | ₩17,483 | ₩17,936 | ₩16,295 | ₩16,815 | -3.82% | 552만 |
|---|
| 2025.12.09 | ₩16,015 | ₩16,669 | ₩15,080 | ₩16,282 | +1.67% | 224.3만 |
|---|
| 2025.12.08 | ₩16,241 | ₩16,855 | ₩15,841 | ₩16,228 | -0.08% | 249.5만 |
|---|
| 2025.12.05 | ₩16,255 | ₩16,909 | ₩16,215 | ₩16,241 | -0.08% | 225.7만 |
|---|
| 2025.12.04 | ₩15,361 | ₩16,508 | ₩15,254 | ₩16,282 | +5.99% | 400.4만 |
|---|
| 2025.12.03 | ₩15,801 | ₩15,894 | ₩14,960 | ₩15,427 | -2.36% | 231.2만 |
|---|
| 2025.12.02 | ₩16,402 | ₩16,482 | ₩15,774 | ₩16,015 | -2.36% | 170.7만 |
|---|
| 2025.12.01 | ₩16,682 | ₩16,922 | ₩16,228 | ₩16,362 | -1.92% | 203.1만 |
|---|
| 2025.11.28 | ₩16,308 | ₩17,229 | ₩16,282 | ₩16,922 | +3.76% | 457.1만 |
|---|
| 2025.11.26 | ₩15,628 | ₩16,241 | ₩15,414 | ₩15,921 | +1.88% | 310.2만 |
|---|
| 2025.11.25 | ₩14,720 | ₩15,574 | ₩14,467 | ₩15,334 | +4.17% | 463만 |
|---|
| 2025.11.24 | ₩13,292 | ₩13,979 | ₩13,135 | ₩13,893 | +4.52% | 215.8만 |
|---|
| 2025.11.21 | ₩12,291 | ₩13,412 | ₩12,119 | ₩13,145 | +6.95% | 295.4만 |
|---|
| 2025.11.20 | ₩13,813 | ₩13,946 | ₩12,518 | ₩12,678 | -8.21% | 300.2만 |
|---|
| 2025.11.19 | ₩13,866 | ₩13,973 | ₩13,359 | ₩13,412 | -3.27% | 166.9만 |
|---|
| 2025.11.18 | ₩13,252 | ₩14,053 | ₩13,199 | ₩13,879 | +4.73% | 285.8만 |
|---|
| 2025.11.17 | ₩14,146 | ₩14,360 | ₩13,159 | ₩13,546 | -4.25% | 387만 |
|---|
| 2025.11.14 | ₩12,678 | ₩14,213 | ₩12,465 | ₩14,160 | +11.68% | 443.5만 |
|---|
| 2025.11.13 | ₩14,827 | ₩14,827 | ₩13,279 | ₩13,439 | -9.36% | 671.5만 |
|---|
| 2025.11.12 | ₩13,612 | ₩14,093 | ₩12,638 | ₩13,532 | -0.59% | 873.3만 |
|---|
| 2025.11.11 | ₩15,241 | ₩15,346 | ₩13,753 | ₩14,093 | -7.53% | 489.6만 |
|---|
| 2025.11.10 | ₩15,147 | ₩15,374 | ₩14,693 | ₩15,241 | +0.62% | 290.3만 |
|---|
| 2025.11.07 | ₩13,265 | ₩14,631 | ₩12,905 | ₩14,533 | +9.56% | 484.6만 |
|---|
| 2025.11.06 | ₩14,680 | ₩14,747 | ₩13,626 | ₩13,839 | -5.73% | 287.8만 |
|---|
| 2025.11.05 | ₩14,306 | ₩14,934 | ₩13,879 | ₩14,720 | +2.89% | 168.5만 |
|---|
| 2025.11.04 | ₩13,959 | ₩14,707 | ₩13,786 | ₩14,346 | +2.77% | 177.9만 |
|---|
| 2025.11.03 | ₩14,373 | ₩14,773 | ₩14,080 | ₩14,653 | +1.95% | 150.7만 |
|---|
| 2025.10.31 | ₩14,680 | ₩14,880 | ₩14,213 | ₩14,560 | -0.82% | 149.5만 |
|---|
| 2025.10.30 | ₩15,441 | ₩15,601 | ₩14,440 | ₩14,453 | -6.40% | 204.4만 |
|---|
| 2025.10.29 | ₩15,454 | ₩16,225 | ₩15,294 | ₩15,668 | +1.38% | 283.7만 |
|---|
| 2025.10.28 | ₩15,054 | ₩15,454 | ₩14,974 | ₩15,414 | +2.39% | 157.7만 |
|---|
| 2025.10.27 | ₩14,960 | ₩15,267 | ₩14,814 | ₩15,120 | +1.07% | 162.8만 |
|---|
| 2025.10.24 | ₩14,680 | ₩15,020 | ₩14,440 | ₩14,520 | -1.09% | 161만 |
|---|
| 2025.10.23 | ₩13,839 | ₩14,493 | ₩13,758 | ₩14,266 | +3.09% | 154.5만 |
|---|
| 2025.10.22 | ₩14,013 | ₩14,413 | ₩13,225 | ₩13,679 | -2.38% | 346.6만 |
|---|
| 2025.10.21 | ₩14,600 | ₩14,620 | ₩13,893 | ₩14,253 | -2.38% | 212.6만 |
|---|
| 2025.10.20 | ₩14,533 | ₩14,880 | ₩14,280 | ₩14,720 | +1.29% | 157.3만 |
|---|
| 2025.10.17 | ₩14,480 | ₩14,974 | ₩14,166 | ₩14,346 | -0.92% | 375.5만 |
|---|
| 2025.10.16 | ₩16,548 | ₩16,548 | ₩15,681 | ₩15,854 | -4.19% | 220.1만 |
|---|
| 2025.10.15 | ₩16,949 | ₩17,122 | ₩16,103 | ₩16,375 | -3.39% | 198.8만 |
|---|
| 2025.10.14 | ₩15,814 | ₩16,895 | ₩15,147 | ₩16,602 | +4.98% | 254.5만 |
|---|
| 2025.10.13 | ₩16,108 | ₩16,789 | ₩15,908 | ₩16,402 | +1.82% | 206.9만 |
|---|
| 2025.10.10 | ₩17,202 | ₩17,536 | ₩15,419 | ₩15,481 | -10.01% | 491.6만 |
|---|
