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 | ₩8,751 | ₩8,751 | ₩8,236 | ₩8,390 | -4.12% | 112.1만 |
| 2026.10.08 | ₩8,951 | ₩9,058 | ₩8,363 | ₩8,657 | -3.28% | 169.5만 |
| 2026.10.07 | ₩8,951 | ₩9,118 | ₩8,938 | ₩9,005 | +0.60% | 62.6만 |
| 2026.10.06 | ₩9,151 | ₩9,165 | ₩9,018 | ₩9,085 | -0.73% | 76.2만 |
| 2026.10.05 | ₩9,338 | ₩9,459 | ₩9,045 | ₩9,071 | -2.86% | 87.8만 |
| 2026.10.02 | ₩9,499 | ₩9,499 | ₩9,151 | ₩9,245 | -2.67% | 86.9만 |
| 2026.10.01 | ₩8,978 | ₩9,352 | ₩8,777 | ₩9,285 | +3.42% | 162.3만 |
| 2026.09.30 | ₩9,005 | ₩9,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,884 |
| -1.34% |
| 144.3만 |
| 2026.09.29 | ₩9,091 | ₩9,091 | ₩8,951 | ₩8,951 | -1.54% | 56만 |
|---|
| 2026.09.28 | ₩9,098 | ₩9,111 | ₩8,898 | ₩8,951 | -1.62% | 97.1만 |
|---|
| 2026.09.25 | ₩9,005 | ₩9,512 | ₩8,951 | ₩9,192 | +2.08% | 141.9만 |
|---|
| 2026.09.24 | ₩9,285 | ₩9,312 | ₩8,871 | ₩8,978 | -3.31% | 165.1만 |
|---|
| 2026.09.23 | ₩9,312 | ₩9,352 | ₩9,138 | ₩9,272 | -0.43% | 112.7만 |
|---|
| 2026.09.22 | ₩9,526 | ₩9,526 | ₩9,071 | ₩9,379 | -1.54% | 194.9만 |
|---|
| 2026.09.21 | ₩9,485 | ₩9,532 | ₩9,178 | ₩9,312 | -1.83% | 146.5만 |
|---|
| 2026.09.18 | ₩9,526 | ₩9,559 | ₩9,212 | ₩9,285 | -2.52% | 123.9만 |
|---|
| 2026.09.17 | ₩9,860 | ₩9,860 | ₩9,485 | ₩9,499 | -3.66% | 136.8만 |
|---|
| 2026.09.16 | ₩9,753 | ₩9,986 | ₩9,566 | ₩9,566 | -1.92% | 133.2만 |
|---|
| 2026.09.15 | ₩9,726 | ₩9,813 | ₩9,619 | ₩9,766 | +0.41% | 106.6만 |
|---|
| 2026.09.14 | ₩9,753 | ₩10,087 | ₩9,753 | ₩9,806 | +0.55% | 157.3만 |
|---|
| 2026.09.11 | ₩9,886 | ₩10,147 | ₩9,799 | ₩9,953 | +0.68% | 178.8만 |
|---|
| 2026.09.10 | ₩9,806 | ₩9,965 | ₩9,659 | ₩9,726 | -0.82% | 129.9만 |
|---|
| 2026.09.09 | ₩9,606 | ₩10,112 | ₩9,292 | ₩10,047 | +4.59% | 213.5만 |
|---|
| 2026.09.08 | ₩9,739 | ₩10,033 | ₩9,608 | ₩9,672 | -0.69% | 224.7만 |
|---|
| 2026.09.04 | ₩9,459 | ₩9,786 | ₩9,459 | ₩9,739 | +2.97% | 81.3만 |
|---|
| 2026.09.03 | ₩9,806 | ₩9,886 | ₩9,425 | ₩9,499 | -3.13% | 156만 |
|---|
| 2026.09.02 | ₩9,178 | ₩9,759 | ₩9,178 | ₩9,579 | +4.37% | 209.6만 |
|---|
| 2026.09.01 | ₩8,978 | ₩9,333 | ₩8,978 | ₩9,218 | +2.68% | 120.9만 |
|---|
| 2026.08.31 | ₩9,338 | ₩9,352 | ₩8,938 | ₩9,205 | -1.43% | 139만 |
|---|
| 2026.08.28 | ₩9,379 | ₩9,559 | ₩9,185 | ₩9,272 | -1.14% | 175.6만 |
|---|
| 2026.08.27 | ₩9,125 | ₩9,606 | ₩9,125 | ₩9,445 | +3.51% | 320.4만 |
|---|
| 2026.08.26 | ₩9,125 | ₩9,399 | ₩9,085 | ₩9,125 | 0.00% | 173.8만 |
|---|
| 2026.08.25 | ₩8,804 | ₩9,425 | ₩8,777 | ₩9,151 | +3.95% | 297.3만 |
|---|
| 2026.08.24 | ₩8,831 | ₩9,125 | ₩8,624 | ₩8,671 | -1.82% | 101.3만 |
|---|
| 2026.08.21 | ₩9,031 | ₩9,218 | ₩8,860 | ₩9,005 | -0.30% | 132.7만 |
|---|
| 2026.08.20 | ₩8,777 | ₩8,884 | ₩8,517 | ₩8,871 | +1.07% | 139만 |
|---|
| 2026.08.19 | ₩8,684 | ₩9,045 | ₩8,483 | ₩8,991 | +3.54% | 137.6만 |
|---|
| 2026.08.18 | ₩8,256 | ₩8,550 | ₩8,256 | ₩8,470 | +2.59% | 215만 |
|---|
| 2026.08.17 | ₩8,350 | ₩8,538 | ₩8,310 | ₩8,457 | +1.28% | 150.1만 |
|---|
| 2026.08.14 | ₩8,410 | ₩8,644 | ₩8,083 | ₩8,323 | -1.03% | 210.1만 |
|---|
| 2026.08.13 | ₩8,430 | ₩8,709 | ₩8,149 | ₩8,283 | -1.74% | 270.6만 |
|---|
| 2026.08.12 | ₩8,377 | ₩8,590 | ₩8,069 | ₩8,550 | +2.07% | 611.7만 |
|---|
| 2026.08.11 | ₩8,069 | ₩8,136 | ₩7,662 | ₩7,762 | -3.81% | 221.8만 |
|---|
| 2026.08.10 | ₩8,203 | ₩8,203 | ₩7,802 | ₩8,016 | -2.28% | 218.4만 |
|---|
| 2026.08.07 | ₩7,749 | ₩8,383 | ₩7,715 | ₩8,270 | +6.72% | 230.5만 |
|---|
| 2026.08.06 | ₩7,762 | ₩7,842 | ₩7,602 | ₩7,602 | -2.07% | 192.9만 |
|---|
| 2026.08.05 | ₩8,216 | ₩8,216 | ₩7,829 | ₩7,842 | -4.55% | 164.5만 |
|---|
| 2026.08.04 | ₩8,243 | ₩8,403 | ₩8,149 | ₩8,190 | -0.65% | 149.1만 |
|---|
| 2026.08.03 | ₩8,016 | ₩8,350 | ₩7,970 | ₩8,136 | +1.50% | 136.4만 |
|---|
| 2026.07.31 | ₩8,123 | ₩8,176 | ₩7,909 | ₩7,949 | -2.14% | 77.7만 |
|---|
| 2026.07.30 | ₩7,709 | ₩8,016 | ₩7,655 | ₩7,976 | +3.47% | 78.7만 |
|---|
| 2026.07.29 | ₩7,882 | ₩8,003 | ₩7,628 | ₩7,642 | -3.05% | 146.4만 |
|---|
| 2026.07.28 | ₩8,029 | ₩8,149 | ₩7,775 | ₩7,989 | -0.50% | 103만 |
|---|
| 2026.07.27 | ₩8,016 | ₩8,270 | ₩7,962 | ₩8,109 | +1.17% | 124.5만 |
|---|
| 2026.07.24 | ₩7,989 | ₩8,176 | ₩7,775 | ₩7,829 | -2.01% | 220.2만 |
|---|
| 2026.07.23 | ₩7,882 | ₩8,056 | ₩7,815 | ₩7,922 | +0.51% | 215.1만 |
|---|
| 2026.07.22 | ₩8,283 | ₩8,363 | ₩7,949 | ₩8,029 | -3.06% | 324.2만 |
|---|
| 2026.07.21 | ₩8,483 | ₩8,644 | ₩8,283 | ₩8,390 | -1.10% | 221.5만 |
|---|
| 2026.07.20 | ₩8,684 | ₩8,838 | ₩8,457 | ₩8,457 | -2.62% | 202.7만 |
|---|
| 2026.07.17 | ₩8,684 | ₩8,858 | ₩8,617 | ₩8,684 | 0.00% | 145.8만 |
|---|
| 2026.07.16 | ₩9,125 | ₩9,192 | ₩8,524 | ₩8,697 | -4.69% | 179.5만 |
|---|
| 2026.07.15 | ₩9,232 | ₩9,379 | ₩9,118 | ₩9,151 | -0.87% | 103.3만 |
|---|
| 2026.07.14 | ₩9,205 | ₩9,205 | ₩8,978 | ₩9,151 | -0.58% | 76.5만 |
|---|
| 2026.07.13 | ₩9,325 | ₩9,485 | ₩8,918 | ₩8,964 | -3.87% | 101.6만 |
|---|
| 2026.07.10 | ₩9,352 | ₩9,451 | ₩9,111 | ₩9,365 | +0.14% | 78.8만 |
|---|
| 2026.07.09 | ₩9,071 | ₩9,420 | ₩9,018 | ₩9,232 | +1.77% | 88만 |
|---|
| 2026.07.08 | ₩9,018 | ₩9,392 | ₩8,872 | ₩9,098 | +0.89% | 137.8만 |
|---|
| 2026.07.07 | ₩9,472 | ₩9,539 | ₩9,098 | ₩9,272 | -2.12% | 152.2만 |
|---|
| 2026.07.06 | ₩9,379 | ₩9,686 | ₩9,365 | ₩9,526 | +1.57% | 72.4만 |
|---|
| 2026.07.02 | ₩9,793 | ₩9,953 | ₩9,325 | ₩9,419 | -3.82% | 133.8만 |
|---|
| 2026.07.01 | ₩9,325 | ₩9,966 | ₩9,272 | ₩9,672 | +3.72% | 321.2만 |
|---|
| 2026.06.30 | ₩8,791 | ₩9,526 | ₩8,617 | ₩9,419 | +7.14% | 180.2만 |
|---|
| 2026.06.29 | ₩8,644 | ₩8,871 | ₩8,417 | ₩8,804 | +1.85% | 195.8만 |
|---|
| 2026.06.26 | ₩8,296 | ₩8,617 | ₩8,190 | ₩8,497 | +2.42% | 108.6만 |
|---|
| 2026.06.25 | ₩8,417 | ₩8,617 | ₩8,310 | ₩8,350 | -0.79% | 150.6만 |
|---|
| 2026.06.24 | ₩8,417 | ₩8,724 | ₩8,417 | ₩8,457 | +0.48% | 240.8만 |
|---|
| 2026.06.23 | ₩8,684 | ₩8,724 | ₩8,270 | ₩8,430 | -2.92% | 318.2만 |
|---|
| 2026.06.22 | ₩9,232 | ₩9,644 | ₩8,817 | ₩8,817 | -4.49% | 298.5만 |
|---|
| 2026.06.18 | ₩9,298 | ₩9,532 | ₩9,178 | ₩9,405 | +1.15% | 155.3만 |
|---|
| 2026.06.17 | ₩9,592 | ₩9,819 | ₩9,071 | ₩9,138 | -4.74% | 164만 |
|---|
| 2026.06.16 | ₩9,886 | ₩10,220 | ₩9,606 | ₩9,606 | -2.84% | 106만 |
|---|
| 2026.06.15 | ₩9,646 | ₩10,113 | ₩9,646 | ₩9,886 | +2.49% | 151.9만 |
|---|
| 2026.06.12 | ₩9,592 | ₩9,606 | ₩9,248 | ₩9,459 | -1.39% | 121.8만 |
|---|
| 2026.06.11 | ₩9,218 | ₩9,592 | ₩8,971 | ₩9,579 | +3.91% | 170.2만 |
|---|
| 2026.06.10 | ₩9,566 | ₩9,786 | ₩9,232 | ₩9,232 | -3.49% | 134.1만 |
|---|
| 2026.06.09 | ₩9,766 | ₩9,973 | ₩9,153 | ₩9,766 | 0.00% | 415.8만 |
|---|
| 2026.06.08 | ₩8,751 | ₩9,312 | ₩8,684 | ₩9,165 | +4.73% | 148.8만 |
|---|
| 2026.06.05 | ₩9,085 | ₩9,352 | ₩8,691 | ₩8,737 | -3.82% | 346.2만 |
|---|
| 2026.06.04 | ₩9,151 | ₩9,652 | ₩9,111 | ₩9,272 | +1.31% | 152.7만 |
|---|
| 2026.06.03 | ₩9,098 | ₩9,212 | ₩8,737 | ₩9,205 | +1.17% | 337.7만 |
|---|
| 2026.06.02 | ₩9,485 | ₩9,522 | ₩9,151 | ₩9,192 | -3.10% | 179.3만 |
|---|
| 2026.06.01 | ₩9,713 | ₩9,726 | ₩9,392 | ₩9,579 | -1.38% | 144.1만 |
|---|
| 2026.05.29 | ₩9,819 | ₩9,913 | ₩9,499 | ₩9,699 | -1.22% | 145.9만 |
|---|
| 2026.05.28 | ₩9,753 | ₩10,087 | ₩9,718 | ₩9,886 | +1.37% | 131.2만 |
|---|
| 2026.05.27 | ₩9,566 | ₩10,234 | ₩9,477 | ₩9,926 | +3.77% | 205.7만 |
|---|
| 2026.05.26 | ₩9,485 | ₩9,672 | ₩9,298 | ₩9,539 | +0.56% | 256만 |
|---|
| 2026.05.22 | ₩9,352 | ₩9,632 | ₩9,248 | ₩9,312 | -0.43% | 187.8만 |
|---|
| 2026.05.21 | ₩9,098 | ₩9,485 | ₩8,751 | ₩9,485 | +4.26% | 245.8만 |
|---|
| 2026.05.20 | ₩9,245 | ₩9,432 | ₩8,959 | ₩9,232 | -0.14% | 253.1만 |
|---|
| 2026.05.19 | ₩9,272 | ₩9,432 | ₩8,991 | ₩9,205 | -0.72% | 169.8만 |
|---|
| 2026.05.18 | ₩9,338 | ₩9,499 | ₩8,924 | ₩9,245 | -1.00% | 258.4만 |
|---|
| 2026.05.15 | ₩9,552 | ₩9,746 | ₩9,352 | ₩9,352 | -2.10% | 175.9만 |
|---|
| 2026.05.14 | ₩10,140 | ₩10,247 | ₩9,766 | ₩9,793 | -3.43% | 194만 |
|---|
| 2026.05.13 | ₩10,554 | ₩11,169 | ₩10,247 | ₩10,274 | -2.66% | 354.7만 |
|---|
| 2026.05.12 | ₩9,846 | ₩10,755 | ₩9,739 | ₩10,661 | +8.28% | 499.3만 |
|---|
| 2026.05.11 | ₩10,087 | ₩10,342 | ₩9,679 | ₩10,033 | -0.53% | 326.9만 |
|---|
| 2026.05.08 | ₩11,623 | ₩11,714 | ₩10,234 | ₩10,381 | -10.69% | 466.5만 |
|---|
| 2026.05.07 | ₩12,204 | ₩12,852 | ₩11,396 | ₩11,636 | -4.65% | 1124.2만 |
|---|
| 2026.05.06 | ₩9,151 | ₩10,047 | ₩9,071 | ₩9,966 | +8.91% | 338.3만 |
|---|
| 2026.05.05 | ₩9,045 | ₩9,232 | ₩8,978 | ₩8,978 | -0.74% | 190.9만 |
|---|
| 2026.05.04 | ₩9,392 | ₩9,419 | ₩8,844 | ₩8,964 | -4.55% | 215만 |
|---|
| 2026.05.01 | ₩9,392 | ₩9,526 | ₩9,245 | ₩9,392 | 0.00% | 145.3만 |
|---|
| 2026.04.30 | ₩9,258 | ₩9,526 | ₩9,151 | ₩9,472 | +2.31% | 109.5만 |
|---|
| 2026.04.29 | ₩9,085 | ₩9,312 | ₩8,978 | ₩9,205 | +1.32% | 112.9만 |
|---|
| 2026.04.28 | ₩9,285 | ₩9,391 | ₩9,125 | ₩9,138 | -1.58% | 174.5만 |
|---|
| 2026.04.27 | ₩9,579 | ₩9,663 | ₩9,292 | ₩9,392 | -1.95% | 96.3만 |
|---|
| 2026.04.24 | ₩9,779 | ₩9,779 | ₩9,138 | ₩9,539 | -2.46% | 329.8만 |
|---|
| 2026.04.23 | ₩9,873 | ₩9,913 | ₩9,392 | ₩9,526 | -3.52% | 161.3만 |
|---|
| 2026.04.22 | ₩10,287 | ₩10,848 | ₩9,913 | ₩9,953 | -3.25% | 496.4만 |
|---|
| 2026.04.21 | ₩10,815 | ₩10,875 | ₩10,033 | ₩10,087 | -6.73% | 300.9만 |
|---|
| 2026.04.20 | ₩10,715 | ₩11,089 | ₩10,381 | ₩10,715 | 0.00% | 491.5만 |
|---|
| 2026.04.17 | ₩10,648 | ₩11,262 | ₩10,568 | ₩10,902 | +2.38% | 422만 |
|---|
| 2026.04.16 | ₩10,020 | ₩10,808 | ₩9,926 | ₩10,300 | +2.80% | 335.4만 |
|---|
| 2026.04.15 | ₩9,886 | ₩9,940 | ₩9,512 | ₩9,739 | -1.49% | 264만 |
|---|
| 2026.04.14 | ₩9,819 | ₩10,020 | ₩9,646 | ₩9,739 | -0.82% | 189.6만 |
|---|
| 2026.04.13 | ₩9,071 | ₩10,020 | ₩8,924 | ₩9,512 | +4.86% | 405.8만 |
|---|
| 2026.04.10 | ₩9,405 | ₩9,530 | ₩9,172 | ₩9,245 | -1.70% | 114.6만 |
|---|
| 2026.04.09 | ₩9,218 | ₩9,467 | ₩9,165 | ₩9,285 | +0.72% | 73.3만 |
|---|
| 2026.04.08 | ₩9,779 | ₩10,005 | ₩9,272 | ₩9,298 | -4.92% | 190만 |
|---|
| 2026.04.07 | ₩8,991 | ₩9,031 | ₩8,771 | ₩8,911 | -0.89% | 100.8만 |
|---|
| 2026.04.06 | ₩9,192 | ₩9,579 | ₩9,045 | ₩9,138 | -0.58% | 90.5만 |
|---|
| 2026.04.02 | ₩8,924 | ₩9,325 | ₩8,817 | ₩9,192 | +2.99% | 92.7만 |
|---|
| 2026.04.01 | ₩9,465 | ₩9,499 | ₩9,111 | ₩9,285 | -1.91% | 123만 |
|---|
| 2026.03.31 | ₩8,844 | ₩9,258 | ₩8,751 | ₩9,218 | +4.23% | 134.6만 |
|---|
| 2026.03.30 | ₩8,858 | ₩8,991 | ₩8,403 | ₩8,577 | -3.17% | 170.3만 |
|---|
| 2026.03.27 | ₩8,951 | ₩9,031 | ₩8,724 | ₩8,911 | -0.45% | 137만 |
|---|
| 2026.03.26 | ₩9,232 | ₩9,499 | ₩9,005 | ₩9,071 | -1.74% | 105.1만 |
|---|
| 2026.03.25 | ₩9,499 | ₩9,632 | ₩9,379 | ₩9,485 | -0.14% | 86.4만 |
|---|
| 2026.03.24 | ₩9,245 | ₩9,392 | ₩9,111 | ₩9,258 | +0.14% | 74.7만 |
|---|
| 2026.03.23 | ₩9,459 | ₩9,619 | ₩9,285 | ₩9,459 | 0.00% | 122.7만 |
|---|
| 2026.03.20 | ₩9,379 | ₩9,405 | ₩8,911 | ₩9,125 | -2.71% | 135.2만 |
|---|
| 2026.03.19 | ₩8,991 | ₩9,485 | ₩8,804 | ₩9,432 | +4.90% | 178.7만 |
|---|
| 2026.03.18 | ₩9,713 | ₩9,775 | ₩9,218 | ₩9,232 | -4.95% | 121.6만 |
|---|
| 2026.03.17 | ₩9,619 | ₩10,020 | ₩9,579 | ₩9,833 | +2.22% | 165.8만 |
|---|
| 2026.03.16 | ₩9,900 | ₩9,953 | ₩9,448 | ₩9,539 | -3.64% | 150.5만 |
|---|
| 2026.03.13 | ₩10,020 | ₩10,127 | ₩9,512 | ₩9,646 | -3.73% | 132.4만 |
|---|
| 2026.03.12 | ₩10,300 | ₩10,347 | ₩9,833 | ₩9,873 | -4.15% | 102.9만 |
|---|
| 2026.03.11 | ₩10,554 | ₩10,875 | ₩10,280 | ₩10,447 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩10,447 | ₩10,875 | ₩10,354 | ₩10,594 | +1.41% | 175.3만 |
|---|
| 2026.03.09 | ₩9,900 | ₩10,274 | ₩9,552 | ₩10,247 | +3.51% | 196.9만 |
|---|
| 2026.03.06 | ₩10,194 | ₩10,394 | ₩9,980 | ₩10,153 | -0.39% | 111.7만 |
|---|
| 2026.03.05 | ₩10,487 | ₩10,995 | ₩10,340 | ₩10,568 | +0.76% | 125.2만 |
|---|
| 2026.03.04 | ₩10,354 | ₩10,950 | ₩10,260 | ₩10,621 | +2.58% | 140.3만 |
|---|
| 2026.03.03 | ₩9,993 | ₩10,207 | ₩9,566 | ₩10,113 | +1.20% | 229.2만 |
|---|
| 2026.03.02 | ₩10,234 | ₩10,674 | ₩10,220 | ₩10,541 | +3.00% | 202.6만 |
|---|
| 2026.02.27 | ₩11,115 | ₩11,316 | ₩10,833 | ₩10,995 | -1.08% | 160.7만 |
|---|
| 2026.02.26 | ₩11,249 | ₩11,757 | ₩11,222 | ₩11,516 | +2.38% | 124.5만 |
|---|
| 2026.02.25 | ₩11,489 | ₩11,489 | ₩11,182 | ₩11,209 | -2.44% | 123.2만 |
|---|
| 2026.02.24 | ₩11,062 | ₩11,383 | ₩11,022 | ₩11,289 | +2.05% | 204.5만 |
|---|
| 2026.02.23 | ₩12,144 | ₩12,191 | ₩11,035 | ₩11,209 | -7.70% | 254.4만 |
|---|
| 2026.02.20 | ₩12,251 | ₩12,665 | ₩12,238 | ₩12,371 | +0.98% | 116.1만 |
|---|
| 2026.02.19 | ₩12,318 | ₩12,558 | ₩12,278 | ₩12,438 | +0.98% | 84.8만 |
|---|
| 2026.02.18 | ₩12,331 | ₩12,972 | ₩12,278 | ₩12,585 | +2.06% | 171만 |
|---|
| 2026.02.17 | ₩12,291 | ₩12,518 | ₩12,037 | ₩12,304 | +0.11% | 159.2만 |
|---|
| 2026.02.13 | ₩12,478 | ₩12,612 | ₩12,197 | ₩12,451 | -0.21% | 247.1만 |
|---|
| 2026.02.12 | ₩13,106 | ₩13,413 | ₩12,425 | ₩12,505 | -4.59% | 425.5만 |
|---|
| 2026.02.11 | ₩13,827 | ₩13,827 | ₩12,825 | ₩13,079 | -5.41% | 398.5만 |
|---|
| 2026.02.10 | ₩13,894 | ₩14,576 | ₩13,440 | ₩13,801 | -0.67% | 926.7만 |
|---|
| 2026.02.09 | ₩15,965 | ₩16,526 | ₩15,724 | ₩16,392 | +2.68% | 271.3만 |
|---|
| 2026.02.06 | ₩15,297 | ₩16,030 | ₩14,843 | ₩15,912 | +4.02% | 329.3만 |
|---|
| 2026.02.05 | ₩14,696 | ₩15,167 | ₩13,948 | ₩13,961 | -5.00% | 253.4만 |
|---|
| 2026.02.04 | ₩16,018 | ₩16,112 | ₩14,549 | ₩15,244 | -4.84% | 389.7만 |
|---|
| 2026.02.03 | ₩16,700 | ₩16,700 | ₩15,560 | ₩16,272 | -2.56% | 271만 |
|---|
| 2026.02.02 | ₩17,568 | ₩18,169 | ₩16,366 | ₩16,513 | -6.01% | 344.6만 |
|---|
| 2026.01.30 | ₩17,795 | ₩18,236 | ₩17,274 | ₩17,862 | +0.38% | 278.7만 |
|---|
| 2026.01.29 | ₩17,194 | ₩18,904 | ₩17,047 | ₩18,410 | +7.07% | 777.2만 |
|---|
| 2026.01.28 | ₩16,927 | ₩17,234 | ₩16,740 | ₩17,221 | +1.74% | 196.2만 |
|---|
| 2026.01.27 | ₩17,101 | ₩17,314 | ₩16,660 | ₩16,954 | -0.86% | 144만 |
|---|
| 2026.01.26 | ₩17,034 | ₩17,394 | ₩16,704 | ₩17,060 | +0.16% | 156.6만 |
|---|
| 2026.01.23 | ₩16,833 | ₩17,488 | ₩16,526 | ₩17,221 | +2.30% | 256.4만 |
|---|
| 2026.01.22 | ₩17,060 | ₩17,468 | ₩16,807 | ₩16,914 | -0.86% | 241.6만 |
|---|
| 2026.01.21 | ₩16,793 | ₩17,107 | ₩16,179 | ₩16,726 | -0.40% | 238.5만 |
|---|
| 2026.01.20 | ₩16,058 | ₩17,101 | ₩15,871 | ₩16,633 | +3.58% | 304.5만 |
|---|
| 2026.01.16 | ₩17,301 | ₩17,301 | ₩16,286 | ₩16,633 | -3.86% | 341.8만 |
|---|
| 2026.01.15 | ₩17,688 | ₩17,802 | ₩16,980 | ₩17,074 | -3.47% | 206.5만 |
|---|
| 2026.01.14 | ₩17,875 | ₩17,889 | ₩17,248 | ₩17,595 | -1.57% | 173.7만 |
|---|
| 2026.01.13 | ₩18,437 | ₩18,944 | ₩17,969 | ₩18,049 | -2.10% | 197만 |
|---|
| 2026.01.12 | ₩18,837 | ₩19,492 | ₩18,477 | ₩18,543 | -1.56% | 222.7만 |
|---|
| 2026.01.09 | ₩19,652 | ₩19,666 | ₩18,951 | ₩19,051 | -3.06% | 214.9만 |
|---|
| 2026.01.08 | ₩19,038 | ₩19,505 | ₩18,650 | ₩19,505 | +2.46% | 313.2만 |
|---|
| 2026.01.07 | ₩18,944 | ₩19,145 | ₩18,396 | ₩19,038 | +0.49% | 325.2만 |
|---|
| 2026.01.06 | ₩18,677 | ₩19,358 | ₩18,543 | ₩18,931 | +1.36% | 483.3만 |
|---|
| 2026.01.05 | ₩17,528 | ₩18,597 | ₩16,849 | ₩18,570 | +5.95% | 607.9만 |
|---|
| 2026.01.02 | ₩17,154 | ₩17,354 | ₩16,767 | ₩17,141 | -0.08% | 193.2만 |
|---|
| 2025.12.31 | ₩16,246 | ₩17,101 | ₩16,165 | ₩16,686 | +2.71% | 228.7만 |
|---|
| 2025.12.30 | ₩15,511 | ₩16,446 | ₩15,431 | ₩16,326 | +5.25% | 243만 |
|---|
| 2025.12.29 | ₩15,497 | ₩15,838 | ₩15,337 | ₩15,524 | +0.17% | 240.6만 |
|---|
| 2025.12.26 | ₩16,967 | ₩16,967 | ₩15,791 | ₩15,965 | -5.91% | 275.8만 |
|---|
| 2025.12.24 | ₩17,221 | ₩17,258 | ₩16,606 | ₩16,980 | -1.40% | 112.8만 |
|---|
| 2025.12.23 | ₩17,435 | ₩18,103 | ₩17,234 | ₩17,354 | -0.46% | 249.8만 |
|---|
| 2025.12.22 | ₩17,461 | ₩17,715 | ₩17,154 | ₩17,528 | +0.38% | 291.9만 |
|---|
| 2025.12.19 | ₩17,769 | ₩17,889 | ₩17,020 | ₩17,248 | -2.93% | 477.3만 |
|---|
| 2025.12.18 | ₩16,459 | ₩17,581 | ₩16,292 | ₩17,328 | +5.28% | 545.8만 |
|---|
| 2025.12.17 | ₩16,833 | ₩17,034 | ₩15,805 | ₩15,831 | -5.95% | 396.2만 |
|---|
| 2025.12.16 | ₩16,018 | ₩17,007 | ₩15,698 | ₩16,152 | +0.83% | 327.1만 |
|---|
| 2025.12.15 | ₩16,379 | ₩16,406 | ₩15,177 | ₩15,457 | -5.63% | 277.1만 |
|---|
| 2025.12.12 | ₩17,301 | ₩17,341 | ₩16,139 | ₩16,352 | -5.48% | 218만 |
|---|
| 2025.12.11 | ₩16,566 | ₩17,365 | ₩16,299 | ₩17,034 | +2.82% | 285.8만 |
|---|
| 2025.12.10 | ₩17,501 | ₩17,956 | ₩16,312 | ₩16,833 | -3.82% | 552만 |
|---|
| 2025.12.09 | ₩16,032 | ₩16,686 | ₩15,097 | ₩16,299 | +1.67% | 224.3만 |
|---|
| 2025.12.08 | ₩16,259 | ₩16,873 | ₩15,858 | ₩16,246 | -0.08% | 249.5만 |
|---|
| 2025.12.05 | ₩16,272 | ₩16,927 | ₩16,232 | ₩16,259 | -0.08% | 225.7만 |
|---|
| 2025.12.04 | ₩15,377 | ₩16,526 | ₩15,270 | ₩16,299 | +5.99% | 400.4만 |
|---|
| 2025.12.03 | ₩15,818 | ₩15,912 | ₩14,976 | ₩15,444 | -2.36% | 231.2만 |
|---|
| 2025.12.02 | ₩16,419 | ₩16,499 | ₩15,791 | ₩16,032 | -2.36% | 170.7만 |
|---|
| 2025.12.01 | ₩16,700 | ₩16,940 | ₩16,246 | ₩16,379 | -1.92% | 203.1만 |
|---|
| 2025.11.28 | ₩16,326 | ₩17,248 | ₩16,299 | ₩16,940 | +3.76% | 457.1만 |
|---|
| 2025.11.26 | ₩15,644 | ₩16,259 | ₩15,431 | ₩15,938 | +1.88% | 310.2만 |
|---|
| 2025.11.25 | ₩14,736 | ₩15,591 | ₩14,482 | ₩15,350 | +4.17% | 463만 |
|---|
| 2025.11.24 | ₩13,306 | ₩13,994 | ₩13,149 | ₩13,908 | +4.52% | 215.8만 |
|---|
| 2025.11.21 | ₩12,304 | ₩13,427 | ₩12,132 | ₩13,159 | +6.95% | 295.4만 |
|---|
| 2025.11.20 | ₩13,827 | ₩13,961 | ₩12,531 | ₩12,692 | -8.21% | 300.2만 |
|---|
| 2025.11.19 | ₩13,881 | ₩13,988 | ₩13,373 | ₩13,427 | -3.27% | 166.9만 |
|---|
| 2025.11.18 | ₩13,266 | ₩14,068 | ₩13,213 | ₩13,894 | +4.73% | 285.8만 |
|---|
| 2025.11.17 | ₩14,161 | ₩14,375 | ₩13,173 | ₩13,560 | -4.25% | 387만 |
|---|
| 2025.11.14 | ₩12,692 | ₩14,228 | ₩12,478 | ₩14,175 | +11.68% | 443.5만 |
|---|
| 2025.11.13 | ₩14,843 | ₩14,843 | ₩13,293 | ₩13,453 | -9.36% | 671.5만 |
|---|
| 2025.11.12 | ₩13,627 | ₩14,108 | ₩12,652 | ₩13,547 | -0.59% | 873.3만 |
|---|
| 2025.11.11 | ₩15,257 | ₩15,362 | ₩13,767 | ₩14,108 | -7.53% | 489.6만 |
|---|
| 2025.11.10 | ₩15,163 | ₩15,390 | ₩14,709 | ₩15,257 | +0.62% | 290.3만 |
|---|
| 2025.11.07 | ₩13,280 | ₩14,646 | ₩12,919 | ₩14,549 | +9.56% | 484.6만 |
|---|
| 2025.11.06 | ₩14,696 | ₩14,763 | ₩13,640 | ₩13,854 | -5.73% | 287.8만 |
|---|
| 2025.11.05 | ₩14,322 | ₩14,950 | ₩13,894 | ₩14,736 | +2.89% | 168.5만 |
|---|
| 2025.11.04 | ₩13,974 | ₩14,723 | ₩13,801 | ₩14,362 | +2.77% | 177.9만 |
|---|
| 2025.11.03 | ₩14,389 | ₩14,789 | ₩14,095 | ₩14,669 | +1.95% | 150.7만 |
|---|
| 2025.10.31 | ₩14,696 | ₩14,896 | ₩14,228 | ₩14,576 | -0.82% | 149.5만 |
|---|
| 2025.10.30 | ₩15,457 | ₩15,618 | ₩14,455 | ₩14,469 | -6.40% | 204.4만 |
|---|
| 2025.10.29 | ₩15,471 | ₩16,243 | ₩15,310 | ₩15,684 | +1.38% | 283.7만 |
|---|
| 2025.10.28 | ₩15,070 | ₩15,471 | ₩14,990 | ₩15,431 | +2.39% | 157.7만 |
|---|
| 2025.10.27 | ₩14,976 | ₩15,284 | ₩14,829 | ₩15,137 | +1.07% | 162.8만 |
|---|
| 2025.10.24 | ₩14,696 | ₩15,036 | ₩14,455 | ₩14,535 | -1.09% | 161만 |
|---|
| 2025.10.23 | ₩13,854 | ₩14,509 | ₩13,773 | ₩14,282 | +3.09% | 154.5만 |
|---|
| 2025.10.22 | ₩14,028 | ₩14,429 | ₩13,240 | ₩13,694 | -2.38% | 346.6만 |
|---|
| 2025.10.21 | ₩14,616 | ₩14,636 | ₩13,908 | ₩14,268 | -2.38% | 212.6만 |
|---|
| 2025.10.20 | ₩14,549 | ₩14,896 | ₩14,295 | ₩14,736 | +1.29% | 157.3만 |
|---|
| 2025.10.17 | ₩14,495 | ₩14,990 | ₩14,181 | ₩14,362 | -0.92% | 375.5만 |
|---|
| 2025.10.16 | ₩16,566 | ₩16,566 | ₩15,698 | ₩15,871 | -4.19% | 220.1만 |
|---|
| 2025.10.15 | ₩16,967 | ₩17,141 | ₩16,120 | ₩16,392 | -3.39% | 198.8만 |
|---|
| 2025.10.14 | ₩15,831 | ₩16,914 | ₩15,163 | ₩16,620 | +4.98% | 254.5만 |
|---|
| 2025.10.13 | ₩16,125 | ₩16,807 | ₩15,925 | ₩16,419 | +1.82% | 206.9만 |
|---|
| 2025.10.10 | ₩17,221 | ₩17,555 | ₩15,436 | ₩15,497 | -10.01% | 491.6만 |
|---|
