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 | ₩8,739 | ₩8,739 | ₩8,225 | ₩8,378 | -4.12% | 112.1만 |
| 2026.10.08 | ₩8,939 | ₩9,045 | ₩8,352 | ₩8,645 | -3.28% | 169.5만 |
| 2026.10.07 | ₩8,939 | ₩9,106 | ₩8,925 | ₩8,992 | +0.60% | 62.6만 |
| 2026.10.06 | ₩9,139 | ₩9,152 | ₩9,005 | ₩9,072 | -0.73% | 76.2만 |
| 2026.10.05 | ₩9,326 | ₩9,446 | ₩9,032 | ₩9,059 | -2.86% | 87.8만 |
| 2026.10.02 | ₩9,486 | ₩9,486 | ₩9,139 | ₩9,232 | -2.67% | 86.9만 |
| 2026.10.01 | ₩8,965 | ₩9,339 | ₩8,765 | ₩9,272 | +3.42% | 162.3만 |
| 2026.09.30 | ₩8,992 | ₩9,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,872 |
| -1.34% |
| 144.3만 |
| 2026.09.29 | ₩9,079 | ₩9,079 | ₩8,939 | ₩8,939 | -1.54% | 56만 |
|---|
| 2026.09.28 | ₩9,085 | ₩9,099 | ₩8,885 | ₩8,939 | -1.62% | 97.1만 |
|---|
| 2026.09.25 | ₩8,992 | ₩9,499 | ₩8,939 | ₩9,179 | +2.08% | 141.9만 |
|---|
| 2026.09.24 | ₩9,272 | ₩9,299 | ₩8,859 | ₩8,965 | -3.31% | 165.1만 |
|---|
| 2026.09.23 | ₩9,299 | ₩9,339 | ₩9,126 | ₩9,259 | -0.43% | 112.7만 |
|---|
| 2026.09.22 | ₩9,512 | ₩9,512 | ₩9,059 | ₩9,366 | -1.54% | 194.9만 |
|---|
| 2026.09.21 | ₩9,472 | ₩9,519 | ₩9,166 | ₩9,299 | -1.83% | 146.5만 |
|---|
| 2026.09.18 | ₩9,512 | ₩9,546 | ₩9,199 | ₩9,272 | -2.52% | 123.9만 |
|---|
| 2026.09.17 | ₩9,846 | ₩9,846 | ₩9,472 | ₩9,486 | -3.66% | 136.8만 |
|---|
| 2026.09.16 | ₩9,739 | ₩9,973 | ₩9,552 | ₩9,552 | -1.92% | 133.2만 |
|---|
| 2026.09.15 | ₩9,713 | ₩9,799 | ₩9,606 | ₩9,753 | +0.41% | 106.6만 |
|---|
| 2026.09.14 | ₩9,739 | ₩10,073 | ₩9,739 | ₩9,793 | +0.55% | 157.3만 |
|---|
| 2026.09.11 | ₩9,873 | ₩10,133 | ₩9,786 | ₩9,939 | +0.68% | 178.8만 |
|---|
| 2026.09.10 | ₩9,793 | ₩9,951 | ₩9,646 | ₩9,713 | -0.82% | 129.9만 |
|---|
| 2026.09.09 | ₩9,592 | ₩10,098 | ₩9,279 | ₩10,033 | +4.59% | 213.5만 |
|---|
| 2026.09.08 | ₩9,726 | ₩10,019 | ₩9,595 | ₩9,659 | -0.69% | 224.7만 |
|---|
| 2026.09.04 | ₩9,446 | ₩9,773 | ₩9,446 | ₩9,726 | +2.97% | 81.3만 |
|---|
| 2026.09.03 | ₩9,793 | ₩9,873 | ₩9,412 | ₩9,486 | -3.13% | 156만 |
|---|
| 2026.09.02 | ₩9,166 | ₩9,746 | ₩9,166 | ₩9,566 | +4.37% | 209.6만 |
|---|
| 2026.09.01 | ₩8,965 | ₩9,320 | ₩8,965 | ₩9,206 | +2.68% | 120.9만 |
|---|
| 2026.08.31 | ₩9,326 | ₩9,339 | ₩8,925 | ₩9,192 | -1.43% | 139만 |
|---|
| 2026.08.28 | ₩9,366 | ₩9,546 | ₩9,172 | ₩9,259 | -1.14% | 175.6만 |
|---|
| 2026.08.27 | ₩9,112 | ₩9,592 | ₩9,112 | ₩9,432 | +3.51% | 320.4만 |
|---|
| 2026.08.26 | ₩9,112 | ₩9,386 | ₩9,072 | ₩9,112 | 0.00% | 173.8만 |
|---|
| 2026.08.25 | ₩8,792 | ₩9,412 | ₩8,765 | ₩9,139 | +3.95% | 297.3만 |
|---|
| 2026.08.24 | ₩8,819 | ₩9,112 | ₩8,612 | ₩8,659 | -1.82% | 101.3만 |
|---|
| 2026.08.21 | ₩9,019 | ₩9,206 | ₩8,848 | ₩8,992 | -0.30% | 132.7만 |
|---|
| 2026.08.20 | ₩8,765 | ₩8,872 | ₩8,505 | ₩8,859 | +1.07% | 139만 |
|---|
| 2026.08.19 | ₩8,672 | ₩9,032 | ₩8,472 | ₩8,979 | +3.54% | 137.6만 |
|---|
| 2026.08.18 | ₩8,245 | ₩8,538 | ₩8,245 | ₩8,458 | +2.59% | 215만 |
|---|
| 2026.08.17 | ₩8,338 | ₩8,526 | ₩8,298 | ₩8,445 | +1.28% | 150.1만 |
|---|
| 2026.08.14 | ₩8,398 | ₩8,632 | ₩8,072 | ₩8,312 | -1.03% | 210.1만 |
|---|
| 2026.08.13 | ₩8,418 | ₩8,697 | ₩8,138 | ₩8,272 | -1.74% | 270.6만 |
|---|
| 2026.08.12 | ₩8,365 | ₩8,579 | ₩8,058 | ₩8,538 | +2.07% | 611.7만 |
|---|
| 2026.08.11 | ₩8,058 | ₩8,125 | ₩7,651 | ₩7,751 | -3.81% | 221.8만 |
|---|
| 2026.08.10 | ₩8,192 | ₩8,192 | ₩7,791 | ₩8,005 | -2.28% | 218.4만 |
|---|
| 2026.08.07 | ₩7,738 | ₩8,372 | ₩7,705 | ₩8,258 | +6.72% | 230.5만 |
|---|
| 2026.08.06 | ₩7,751 | ₩7,831 | ₩7,591 | ₩7,591 | -2.07% | 192.9만 |
|---|
| 2026.08.05 | ₩8,205 | ₩8,205 | ₩7,818 | ₩7,831 | -4.55% | 164.5만 |
|---|
| 2026.08.04 | ₩8,232 | ₩8,392 | ₩8,138 | ₩8,178 | -0.65% | 149.1만 |
|---|
| 2026.08.03 | ₩8,005 | ₩8,338 | ₩7,959 | ₩8,125 | +1.50% | 136.4만 |
|---|
| 2026.07.31 | ₩8,112 | ₩8,165 | ₩7,898 | ₩7,938 | -2.14% | 77.7만 |
|---|
| 2026.07.30 | ₩7,698 | ₩8,005 | ₩7,645 | ₩7,965 | +3.47% | 78.7만 |
|---|
| 2026.07.29 | ₩7,871 | ₩7,991 | ₩7,618 | ₩7,631 | -3.05% | 146.4만 |
|---|
| 2026.07.28 | ₩8,018 | ₩8,138 | ₩7,765 | ₩7,978 | -0.50% | 103만 |
|---|
| 2026.07.27 | ₩8,005 | ₩8,258 | ₩7,951 | ₩8,098 | +1.17% | 124.5만 |
|---|
| 2026.07.24 | ₩7,978 | ₩8,165 | ₩7,765 | ₩7,818 | -2.01% | 220.2만 |
|---|
| 2026.07.23 | ₩7,871 | ₩8,045 | ₩7,805 | ₩7,911 | +0.51% | 215.1만 |
|---|
| 2026.07.22 | ₩8,272 | ₩8,352 | ₩7,938 | ₩8,018 | -3.06% | 324.2만 |
|---|
| 2026.07.21 | ₩8,472 | ₩8,632 | ₩8,272 | ₩8,378 | -1.10% | 221.5만 |
|---|
| 2026.07.20 | ₩8,672 | ₩8,825 | ₩8,445 | ₩8,445 | -2.62% | 202.7만 |
|---|
| 2026.07.17 | ₩8,672 | ₩8,845 | ₩8,605 | ₩8,672 | 0.00% | 145.8만 |
|---|
| 2026.07.16 | ₩9,112 | ₩9,179 | ₩8,512 | ₩8,685 | -4.69% | 179.5만 |
|---|
| 2026.07.15 | ₩9,219 | ₩9,366 | ₩9,106 | ₩9,139 | -0.87% | 103.3만 |
|---|
| 2026.07.14 | ₩9,192 | ₩9,192 | ₩8,965 | ₩9,139 | -0.58% | 76.5만 |
|---|
| 2026.07.13 | ₩9,312 | ₩9,472 | ₩8,905 | ₩8,952 | -3.87% | 101.6만 |
|---|
| 2026.07.10 | ₩9,339 | ₩9,438 | ₩9,099 | ₩9,352 | +0.14% | 78.8만 |
|---|
| 2026.07.09 | ₩9,059 | ₩9,407 | ₩9,005 | ₩9,219 | +1.77% | 88만 |
|---|
| 2026.07.08 | ₩9,005 | ₩9,379 | ₩8,860 | ₩9,085 | +0.89% | 137.8만 |
|---|
| 2026.07.07 | ₩9,459 | ₩9,526 | ₩9,085 | ₩9,259 | -2.12% | 152.2만 |
|---|
| 2026.07.06 | ₩9,366 | ₩9,673 | ₩9,352 | ₩9,512 | +1.57% | 72.4만 |
|---|
| 2026.07.02 | ₩9,779 | ₩9,939 | ₩9,312 | ₩9,406 | -3.82% | 133.8만 |
|---|
| 2026.07.01 | ₩9,312 | ₩9,953 | ₩9,259 | ₩9,659 | +3.72% | 321.2만 |
|---|
| 2026.06.30 | ₩8,779 | ₩9,512 | ₩8,605 | ₩9,406 | +7.14% | 180.2만 |
|---|
| 2026.06.29 | ₩8,632 | ₩8,859 | ₩8,405 | ₩8,792 | +1.85% | 195.8만 |
|---|
| 2026.06.26 | ₩8,285 | ₩8,605 | ₩8,178 | ₩8,485 | +2.42% | 108.6만 |
|---|
| 2026.06.25 | ₩8,405 | ₩8,605 | ₩8,298 | ₩8,338 | -0.79% | 150.6만 |
|---|
| 2026.06.24 | ₩8,405 | ₩8,712 | ₩8,405 | ₩8,445 | +0.48% | 240.8만 |
|---|
| 2026.06.23 | ₩8,672 | ₩8,712 | ₩8,258 | ₩8,418 | -2.92% | 318.2만 |
|---|
| 2026.06.22 | ₩9,219 | ₩9,631 | ₩8,805 | ₩8,805 | -4.49% | 298.5만 |
|---|
| 2026.06.18 | ₩9,286 | ₩9,519 | ₩9,166 | ₩9,392 | +1.15% | 155.3만 |
|---|
| 2026.06.17 | ₩9,579 | ₩9,806 | ₩9,059 | ₩9,126 | -4.74% | 164만 |
|---|
| 2026.06.16 | ₩9,873 | ₩10,206 | ₩9,592 | ₩9,592 | -2.84% | 106만 |
|---|
| 2026.06.15 | ₩9,632 | ₩10,099 | ₩9,632 | ₩9,873 | +2.49% | 151.9만 |
|---|
| 2026.06.12 | ₩9,579 | ₩9,592 | ₩9,235 | ₩9,446 | -1.39% | 121.8만 |
|---|
| 2026.06.11 | ₩9,206 | ₩9,579 | ₩8,959 | ₩9,566 | +3.91% | 170.2만 |
|---|
| 2026.06.10 | ₩9,552 | ₩9,773 | ₩9,219 | ₩9,219 | -3.49% | 134.1만 |
|---|
| 2026.06.09 | ₩9,753 | ₩9,959 | ₩9,140 | ₩9,753 | 0.00% | 415.8만 |
|---|
| 2026.06.08 | ₩8,739 | ₩9,299 | ₩8,672 | ₩9,152 | +4.73% | 148.8만 |
|---|
| 2026.06.05 | ₩9,072 | ₩9,339 | ₩8,679 | ₩8,725 | -3.82% | 346.2만 |
|---|
| 2026.06.04 | ₩9,139 | ₩9,639 | ₩9,099 | ₩9,259 | +1.31% | 152.7만 |
|---|
| 2026.06.03 | ₩9,085 | ₩9,199 | ₩8,725 | ₩9,192 | +1.17% | 337.7만 |
|---|
| 2026.06.02 | ₩9,472 | ₩9,508 | ₩9,139 | ₩9,179 | -3.10% | 179.3만 |
|---|
| 2026.06.01 | ₩9,699 | ₩9,713 | ₩9,379 | ₩9,566 | -1.38% | 144.1만 |
|---|
| 2026.05.29 | ₩9,806 | ₩9,899 | ₩9,486 | ₩9,686 | -1.22% | 145.9만 |
|---|
| 2026.05.28 | ₩9,739 | ₩10,073 | ₩9,705 | ₩9,873 | +1.37% | 131.2만 |
|---|
| 2026.05.27 | ₩9,552 | ₩10,220 | ₩9,464 | ₩9,913 | +3.77% | 205.7만 |
|---|
| 2026.05.26 | ₩9,472 | ₩9,659 | ₩9,286 | ₩9,526 | +0.56% | 256만 |
|---|
| 2026.05.22 | ₩9,339 | ₩9,619 | ₩9,235 | ₩9,299 | -0.43% | 187.8만 |
|---|
| 2026.05.21 | ₩9,085 | ₩9,472 | ₩8,739 | ₩9,472 | +4.26% | 245.8만 |
|---|
| 2026.05.20 | ₩9,232 | ₩9,419 | ₩8,947 | ₩9,219 | -0.14% | 253.1만 |
|---|
| 2026.05.19 | ₩9,259 | ₩9,419 | ₩8,979 | ₩9,192 | -0.72% | 169.8만 |
|---|
| 2026.05.18 | ₩9,326 | ₩9,486 | ₩8,912 | ₩9,232 | -1.00% | 258.4만 |
|---|
| 2026.05.15 | ₩9,539 | ₩9,733 | ₩9,339 | ₩9,339 | -2.10% | 175.9만 |
|---|
| 2026.05.14 | ₩10,126 | ₩10,233 | ₩9,753 | ₩9,779 | -3.43% | 194만 |
|---|
| 2026.05.13 | ₩10,540 | ₩11,153 | ₩10,233 | ₩10,260 | -2.66% | 354.7만 |
|---|
| 2026.05.12 | ₩9,833 | ₩10,740 | ₩9,726 | ₩10,646 | +8.28% | 499.3만 |
|---|
| 2026.05.11 | ₩10,073 | ₩10,328 | ₩9,666 | ₩10,019 | -0.53% | 326.9만 |
|---|
| 2026.05.08 | ₩11,607 | ₩11,698 | ₩10,220 | ₩10,366 | -10.69% | 466.5만 |
|---|
| 2026.05.07 | ₩12,187 | ₩12,834 | ₩11,380 | ₩11,620 | -4.65% | 1124.2만 |
|---|
| 2026.05.06 | ₩9,139 | ₩10,033 | ₩9,059 | ₩9,953 | +8.91% | 338.3만 |
|---|
| 2026.05.05 | ₩9,032 | ₩9,219 | ₩8,965 | ₩8,965 | -0.74% | 190.9만 |
|---|
| 2026.05.04 | ₩9,379 | ₩9,406 | ₩8,832 | ₩8,952 | -4.55% | 215만 |
|---|
| 2026.05.01 | ₩9,379 | ₩9,512 | ₩9,232 | ₩9,379 | 0.00% | 145.3만 |
|---|
| 2026.04.30 | ₩9,246 | ₩9,512 | ₩9,139 | ₩9,459 | +2.31% | 109.5만 |
|---|
| 2026.04.29 | ₩9,072 | ₩9,299 | ₩8,965 | ₩9,192 | +1.32% | 112.9만 |
|---|
| 2026.04.28 | ₩9,272 | ₩9,378 | ₩9,112 | ₩9,126 | -1.58% | 174.5만 |
|---|
| 2026.04.27 | ₩9,566 | ₩9,650 | ₩9,279 | ₩9,379 | -1.95% | 96.3만 |
|---|
| 2026.04.24 | ₩9,766 | ₩9,766 | ₩9,126 | ₩9,526 | -2.46% | 329.8만 |
|---|
| 2026.04.23 | ₩9,859 | ₩9,899 | ₩9,379 | ₩9,512 | -3.52% | 161.3만 |
|---|
| 2026.04.22 | ₩10,273 | ₩10,833 | ₩9,899 | ₩9,939 | -3.25% | 496.4만 |
|---|
| 2026.04.21 | ₩10,800 | ₩10,860 | ₩10,019 | ₩10,073 | -6.73% | 300.9만 |
|---|
| 2026.04.20 | ₩10,700 | ₩11,073 | ₩10,366 | ₩10,700 | 0.00% | 491.5만 |
|---|
| 2026.04.17 | ₩10,633 | ₩11,247 | ₩10,553 | ₩10,887 | +2.38% | 422만 |
|---|
| 2026.04.16 | ₩10,006 | ₩10,793 | ₩9,913 | ₩10,286 | +2.80% | 335.4만 |
|---|
| 2026.04.15 | ₩9,873 | ₩9,926 | ₩9,499 | ₩9,726 | -1.49% | 264만 |
|---|
| 2026.04.14 | ₩9,806 | ₩10,006 | ₩9,632 | ₩9,726 | -0.82% | 189.6만 |
|---|
| 2026.04.13 | ₩9,059 | ₩10,006 | ₩8,912 | ₩9,499 | +4.86% | 405.8만 |
|---|
| 2026.04.10 | ₩9,392 | ₩9,516 | ₩9,159 | ₩9,232 | -1.70% | 114.6만 |
|---|
| 2026.04.09 | ₩9,206 | ₩9,454 | ₩9,152 | ₩9,272 | +0.72% | 73.3만 |
|---|
| 2026.04.08 | ₩9,766 | ₩9,991 | ₩9,259 | ₩9,286 | -4.92% | 190만 |
|---|
| 2026.04.07 | ₩8,979 | ₩9,019 | ₩8,759 | ₩8,899 | -0.89% | 100.8만 |
|---|
| 2026.04.06 | ₩9,179 | ₩9,566 | ₩9,032 | ₩9,126 | -0.58% | 90.5만 |
|---|
| 2026.04.02 | ₩8,912 | ₩9,312 | ₩8,805 | ₩9,179 | +2.99% | 92.7만 |
|---|
| 2026.04.01 | ₩9,452 | ₩9,486 | ₩9,099 | ₩9,272 | -1.91% | 123만 |
|---|
| 2026.03.31 | ₩8,832 | ₩9,246 | ₩8,739 | ₩9,206 | +4.23% | 134.6만 |
|---|
| 2026.03.30 | ₩8,845 | ₩8,979 | ₩8,392 | ₩8,565 | -3.17% | 170.3만 |
|---|
| 2026.03.27 | ₩8,939 | ₩9,019 | ₩8,712 | ₩8,899 | -0.45% | 137만 |
|---|
| 2026.03.26 | ₩9,219 | ₩9,486 | ₩8,992 | ₩9,059 | -1.74% | 105.1만 |
|---|
| 2026.03.25 | ₩9,486 | ₩9,619 | ₩9,366 | ₩9,472 | -0.14% | 86.4만 |
|---|
| 2026.03.24 | ₩9,232 | ₩9,379 | ₩9,099 | ₩9,246 | +0.14% | 74.7만 |
|---|
| 2026.03.23 | ₩9,446 | ₩9,606 | ₩9,272 | ₩9,446 | 0.00% | 122.7만 |
|---|
| 2026.03.20 | ₩9,366 | ₩9,392 | ₩8,899 | ₩9,112 | -2.71% | 135.2만 |
|---|
| 2026.03.19 | ₩8,979 | ₩9,472 | ₩8,792 | ₩9,419 | +4.90% | 178.7만 |
|---|
| 2026.03.18 | ₩9,699 | ₩9,762 | ₩9,206 | ₩9,219 | -4.95% | 121.6만 |
|---|
| 2026.03.17 | ₩9,606 | ₩10,006 | ₩9,566 | ₩9,819 | +2.22% | 165.8만 |
|---|
| 2026.03.16 | ₩9,886 | ₩9,939 | ₩9,435 | ₩9,526 | -3.64% | 150.5만 |
|---|
| 2026.03.13 | ₩10,006 | ₩10,113 | ₩9,499 | ₩9,632 | -3.73% | 132.4만 |
|---|
| 2026.03.12 | ₩10,286 | ₩10,333 | ₩9,819 | ₩9,859 | -4.15% | 102.9만 |
|---|
| 2026.03.11 | ₩10,540 | ₩10,860 | ₩10,266 | ₩10,433 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩10,433 | ₩10,860 | ₩10,340 | ₩10,580 | +1.41% | 175.3만 |
|---|
| 2026.03.09 | ₩9,886 | ₩10,260 | ₩9,539 | ₩10,233 | +3.51% | 196.9만 |
|---|
| 2026.03.06 | ₩10,179 | ₩10,380 | ₩9,966 | ₩10,139 | -0.39% | 111.7만 |
|---|
| 2026.03.05 | ₩10,473 | ₩10,980 | ₩10,326 | ₩10,553 | +0.76% | 125.2만 |
|---|
| 2026.03.04 | ₩10,340 | ₩10,935 | ₩10,246 | ₩10,606 | +2.58% | 140.3만 |
|---|
| 2026.03.03 | ₩9,979 | ₩10,193 | ₩9,552 | ₩10,099 | +1.20% | 229.2만 |
|---|
| 2026.03.02 | ₩10,220 | ₩10,660 | ₩10,206 | ₩10,526 | +3.00% | 202.6만 |
|---|
| 2026.02.27 | ₩11,100 | ₩11,300 | ₩10,819 | ₩10,980 | -1.08% | 160.7만 |
|---|
| 2026.02.26 | ₩11,233 | ₩11,740 | ₩11,207 | ₩11,500 | +2.38% | 124.5만 |
|---|
| 2026.02.25 | ₩11,474 | ₩11,474 | ₩11,167 | ₩11,193 | -2.44% | 123.2만 |
|---|
| 2026.02.24 | ₩11,047 | ₩11,367 | ₩11,007 | ₩11,273 | +2.05% | 204.5만 |
|---|
| 2026.02.23 | ₩12,127 | ₩12,174 | ₩11,020 | ₩11,193 | -7.70% | 254.4만 |
|---|
| 2026.02.20 | ₩12,234 | ₩12,648 | ₩12,221 | ₩12,354 | +0.98% | 116.1만 |
|---|
| 2026.02.19 | ₩12,301 | ₩12,541 | ₩12,261 | ₩12,421 | +0.98% | 84.8만 |
|---|
| 2026.02.18 | ₩12,314 | ₩12,954 | ₩12,261 | ₩12,568 | +2.06% | 171만 |
|---|
| 2026.02.17 | ₩12,274 | ₩12,501 | ₩12,021 | ₩12,287 | +0.11% | 159.2만 |
|---|
| 2026.02.13 | ₩12,461 | ₩12,594 | ₩12,181 | ₩12,434 | -0.21% | 247.1만 |
|---|
| 2026.02.12 | ₩13,088 | ₩13,395 | ₩12,408 | ₩12,488 | -4.59% | 425.5만 |
|---|
| 2026.02.11 | ₩13,808 | ₩13,808 | ₩12,808 | ₩13,061 | -5.41% | 398.5만 |
|---|
| 2026.02.10 | ₩13,875 | ₩14,555 | ₩13,421 | ₩13,782 | -0.67% | 926.7만 |
|---|
| 2026.02.09 | ₩15,943 | ₩16,503 | ₩15,703 | ₩16,370 | +2.68% | 271.3만 |
|---|
| 2026.02.06 | ₩15,276 | ₩16,008 | ₩14,822 | ₩15,890 | +4.02% | 329.3만 |
|---|
| 2026.02.05 | ₩14,676 | ₩15,146 | ₩13,928 | ₩13,942 | -5.00% | 253.4만 |
|---|
| 2026.02.04 | ₩15,996 | ₩16,090 | ₩14,529 | ₩15,223 | -4.84% | 389.7만 |
|---|
| 2026.02.03 | ₩16,677 | ₩16,677 | ₩15,539 | ₩16,250 | -2.56% | 271만 |
|---|
| 2026.02.02 | ₩17,544 | ₩18,144 | ₩16,343 | ₩16,490 | -6.01% | 344.6만 |
|---|
| 2026.01.30 | ₩17,771 | ₩18,211 | ₩17,250 | ₩17,837 | +0.38% | 278.7만 |
|---|
| 2026.01.29 | ₩17,170 | ₩18,878 | ₩17,024 | ₩18,384 | +7.07% | 777.2만 |
|---|
| 2026.01.28 | ₩16,904 | ₩17,210 | ₩16,717 | ₩17,197 | +1.74% | 196.2만 |
|---|
| 2026.01.27 | ₩17,077 | ₩17,290 | ₩16,637 | ₩16,930 | -0.86% | 144만 |
|---|
| 2026.01.26 | ₩17,010 | ₩17,371 | ₩16,681 | ₩17,037 | +0.16% | 156.6만 |
|---|
| 2026.01.23 | ₩16,810 | ₩17,464 | ₩16,503 | ₩17,197 | +2.30% | 256.4만 |
|---|
| 2026.01.22 | ₩17,037 | ₩17,444 | ₩16,783 | ₩16,890 | -0.86% | 241.6만 |
|---|
| 2026.01.21 | ₩16,770 | ₩17,084 | ₩16,156 | ₩16,703 | -0.40% | 238.5만 |
|---|
| 2026.01.20 | ₩16,036 | ₩17,077 | ₩15,850 | ₩16,610 | +3.58% | 304.5만 |
|---|
| 2026.01.16 | ₩17,277 | ₩17,277 | ₩16,263 | ₩16,610 | -3.86% | 341.8만 |
|---|
| 2026.01.15 | ₩17,664 | ₩17,777 | ₩16,957 | ₩17,050 | -3.47% | 206.5만 |
|---|
| 2026.01.14 | ₩17,851 | ₩17,864 | ₩17,224 | ₩17,571 | -1.57% | 173.7만 |
|---|
| 2026.01.13 | ₩18,411 | ₩18,918 | ₩17,944 | ₩18,024 | -2.10% | 197만 |
|---|
| 2026.01.12 | ₩18,811 | ₩19,465 | ₩18,451 | ₩18,518 | -1.56% | 222.7만 |
|---|
| 2026.01.09 | ₩19,625 | ₩19,639 | ₩18,925 | ₩19,025 | -3.06% | 214.9만 |
|---|
| 2026.01.08 | ₩19,011 | ₩19,478 | ₩18,625 | ₩19,478 | +2.46% | 313.2만 |
|---|
| 2026.01.07 | ₩18,918 | ₩19,118 | ₩18,371 | ₩19,011 | +0.49% | 325.2만 |
|---|
| 2026.01.06 | ₩18,651 | ₩19,332 | ₩18,518 | ₩18,905 | +1.36% | 483.3만 |
|---|
| 2026.01.05 | ₩17,504 | ₩18,571 | ₩16,826 | ₩18,545 | +5.95% | 607.9만 |
|---|
| 2026.01.02 | ₩17,130 | ₩17,330 | ₩16,743 | ₩17,117 | -0.08% | 193.2만 |
|---|
| 2025.12.31 | ₩16,223 | ₩17,077 | ₩16,143 | ₩16,663 | +2.71% | 228.7만 |
|---|
| 2025.12.30 | ₩15,489 | ₩16,423 | ₩15,409 | ₩16,303 | +5.25% | 243만 |
|---|
| 2025.12.29 | ₩15,476 | ₩15,816 | ₩15,316 | ₩15,503 | +0.17% | 240.6만 |
|---|
| 2025.12.26 | ₩16,944 | ₩16,944 | ₩15,770 | ₩15,943 | -5.91% | 275.8만 |
|---|
| 2025.12.24 | ₩17,197 | ₩17,234 | ₩16,583 | ₩16,957 | -1.40% | 112.8만 |
|---|
| 2025.12.23 | ₩17,411 | ₩18,078 | ₩17,210 | ₩17,330 | -0.46% | 249.8만 |
|---|
| 2025.12.22 | ₩17,437 | ₩17,691 | ₩17,130 | ₩17,504 | +0.38% | 291.9만 |
|---|
| 2025.12.19 | ₩17,744 | ₩17,864 | ₩16,997 | ₩17,224 | -2.93% | 477.3만 |
|---|
| 2025.12.18 | ₩16,437 | ₩17,557 | ₩16,270 | ₩17,304 | +5.28% | 545.8만 |
|---|
| 2025.12.17 | ₩16,810 | ₩17,010 | ₩15,783 | ₩15,810 | -5.95% | 396.2만 |
|---|
| 2025.12.16 | ₩15,996 | ₩16,984 | ₩15,676 | ₩16,130 | +0.83% | 327.1만 |
|---|
| 2025.12.15 | ₩16,357 | ₩16,383 | ₩15,156 | ₩15,436 | -5.63% | 277.1만 |
|---|
| 2025.12.12 | ₩17,277 | ₩17,317 | ₩16,116 | ₩16,330 | -5.48% | 218만 |
|---|
| 2025.12.11 | ₩16,543 | ₩17,341 | ₩16,277 | ₩17,010 | +2.82% | 285.8만 |
|---|
| 2025.12.10 | ₩17,477 | ₩17,931 | ₩16,290 | ₩16,810 | -3.82% | 552만 |
|---|
| 2025.12.09 | ₩16,010 | ₩16,663 | ₩15,076 | ₩16,277 | +1.67% | 224.3만 |
|---|
| 2025.12.08 | ₩16,236 | ₩16,850 | ₩15,836 | ₩16,223 | -0.08% | 249.5만 |
|---|
| 2025.12.05 | ₩16,250 | ₩16,904 | ₩16,210 | ₩16,236 | -0.08% | 225.7만 |
|---|
| 2025.12.04 | ₩15,356 | ₩16,503 | ₩15,249 | ₩16,277 | +5.99% | 400.4만 |
|---|
| 2025.12.03 | ₩15,796 | ₩15,890 | ₩14,956 | ₩15,423 | -2.36% | 231.2만 |
|---|
| 2025.12.02 | ₩16,397 | ₩16,477 | ₩15,770 | ₩16,010 | -2.36% | 170.7만 |
|---|
| 2025.12.01 | ₩16,677 | ₩16,917 | ₩16,223 | ₩16,357 | -1.92% | 203.1만 |
|---|
| 2025.11.28 | ₩16,303 | ₩17,224 | ₩16,277 | ₩16,917 | +3.76% | 457.1만 |
|---|
| 2025.11.26 | ₩15,623 | ₩16,236 | ₩15,409 | ₩15,916 | +1.88% | 310.2만 |
|---|
| 2025.11.25 | ₩14,716 | ₩15,569 | ₩14,462 | ₩15,329 | +4.17% | 463만 |
|---|
| 2025.11.24 | ₩13,288 | ₩13,975 | ₩13,131 | ₩13,888 | +4.52% | 215.8만 |
|---|
| 2025.11.21 | ₩12,287 | ₩13,408 | ₩12,115 | ₩13,141 | +6.95% | 295.4만 |
|---|
| 2025.11.20 | ₩13,808 | ₩13,942 | ₩12,514 | ₩12,674 | -8.21% | 300.2만 |
|---|
| 2025.11.19 | ₩13,862 | ₩13,968 | ₩13,355 | ₩13,408 | -3.27% | 166.9만 |
|---|
| 2025.11.18 | ₩13,248 | ₩14,048 | ₩13,195 | ₩13,875 | +4.73% | 285.8만 |
|---|
| 2025.11.17 | ₩14,142 | ₩14,355 | ₩13,155 | ₩13,542 | -4.25% | 387만 |
|---|
| 2025.11.14 | ₩12,674 | ₩14,209 | ₩12,461 | ₩14,155 | +11.68% | 443.5만 |
|---|
| 2025.11.13 | ₩14,822 | ₩14,822 | ₩13,275 | ₩13,435 | -9.36% | 671.5만 |
|---|
| 2025.11.12 | ₩13,608 | ₩14,089 | ₩12,634 | ₩13,528 | -0.59% | 873.3만 |
|---|
| 2025.11.11 | ₩15,236 | ₩15,341 | ₩13,748 | ₩14,089 | -7.53% | 489.6만 |
|---|
| 2025.11.10 | ₩15,142 | ₩15,369 | ₩14,689 | ₩15,236 | +0.62% | 290.3만 |
|---|
| 2025.11.07 | ₩13,261 | ₩14,626 | ₩12,901 | ₩14,529 | +9.56% | 484.6만 |
|---|
| 2025.11.06 | ₩14,676 | ₩14,742 | ₩13,622 | ₩13,835 | -5.73% | 287.8만 |
|---|
| 2025.11.05 | ₩14,302 | ₩14,929 | ₩13,875 | ₩14,716 | +2.89% | 168.5만 |
|---|
| 2025.11.04 | ₩13,955 | ₩14,702 | ₩13,782 | ₩14,342 | +2.77% | 177.9만 |
|---|
| 2025.11.03 | ₩14,369 | ₩14,769 | ₩14,075 | ₩14,649 | +1.95% | 150.7만 |
|---|
| 2025.10.31 | ₩14,676 | ₩14,876 | ₩14,209 | ₩14,555 | -0.82% | 149.5만 |
|---|
| 2025.10.30 | ₩15,436 | ₩15,596 | ₩14,435 | ₩14,449 | -6.40% | 204.4만 |
|---|
| 2025.10.29 | ₩15,449 | ₩16,220 | ₩15,289 | ₩15,663 | +1.38% | 283.7만 |
|---|
| 2025.10.28 | ₩15,049 | ₩15,449 | ₩14,969 | ₩15,409 | +2.39% | 157.7만 |
|---|
| 2025.10.27 | ₩14,956 | ₩15,263 | ₩14,809 | ₩15,116 | +1.07% | 162.8만 |
|---|
| 2025.10.24 | ₩14,676 | ₩15,016 | ₩14,435 | ₩14,515 | -1.09% | 161만 |
|---|
| 2025.10.23 | ₩13,835 | ₩14,489 | ₩13,754 | ₩14,262 | +3.09% | 154.5만 |
|---|
| 2025.10.22 | ₩14,008 | ₩14,409 | ₩13,221 | ₩13,675 | -2.38% | 346.6만 |
|---|
| 2025.10.21 | ₩14,595 | ₩14,616 | ₩13,888 | ₩14,249 | -2.38% | 212.6만 |
|---|
| 2025.10.20 | ₩14,529 | ₩14,876 | ₩14,275 | ₩14,716 | +1.29% | 157.3만 |
|---|
| 2025.10.17 | ₩14,475 | ₩14,969 | ₩14,162 | ₩14,342 | -0.92% | 375.5만 |
|---|
| 2025.10.16 | ₩16,543 | ₩16,543 | ₩15,676 | ₩15,850 | -4.19% | 220.1만 |
|---|
| 2025.10.15 | ₩16,944 | ₩17,117 | ₩16,098 | ₩16,370 | -3.39% | 198.8만 |
|---|
| 2025.10.14 | ₩15,810 | ₩16,890 | ₩15,142 | ₩16,597 | +4.98% | 254.5만 |
|---|
| 2025.10.13 | ₩16,103 | ₩16,783 | ₩15,903 | ₩16,397 | +1.82% | 206.9만 |
|---|
| 2025.10.10 | ₩17,197 | ₩17,531 | ₩15,415 | ₩15,476 | -10.01% | 491.6만 |
|---|
