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 | ₩8,755 | ₩8,755 | ₩8,241 | ₩8,394 | -4.12% | 112.1만 |
| 2026.10.08 | ₩8,956 | ₩9,063 | ₩8,368 | ₩8,662 | -3.28% | 169.5만 |
| 2026.10.07 | ₩8,956 | ₩9,123 | ₩8,942 | ₩9,009 | +0.60% | 62.6만 |
| 2026.10.06 | ₩9,156 | ₩9,170 | ₩9,023 | ₩9,089 | -0.73% | 76.2만 |
| 2026.10.05 | ₩9,343 | ₩9,464 | ₩9,049 | ₩9,076 | -2.86% | 87.8만 |
| 2026.10.02 | ₩9,504 | ₩9,504 | ₩9,156 | ₩9,250 | -2.67% | 86.9만 |
| 2026.10.01 | ₩8,982 | ₩9,357 | ₩8,782 | ₩9,290 | +3.42% | 162.3만 |
| 2026.09.30 | ₩9,009 | ₩9,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,889 |
| -1.34% |
| 144.3만 |
| 2026.09.29 | ₩9,096 | ₩9,096 | ₩8,956 | ₩8,956 | -1.54% | 56만 |
|---|
| 2026.09.28 | ₩9,103 | ₩9,116 | ₩8,902 | ₩8,956 | -1.62% | 97.1만 |
|---|
| 2026.09.25 | ₩9,009 | ₩9,517 | ₩8,956 | ₩9,196 | +2.08% | 141.9만 |
|---|
| 2026.09.24 | ₩9,290 | ₩9,317 | ₩8,876 | ₩8,982 | -3.31% | 165.1만 |
|---|
| 2026.09.23 | ₩9,317 | ₩9,357 | ₩9,143 | ₩9,277 | -0.43% | 112.7만 |
|---|
| 2026.09.22 | ₩9,531 | ₩9,531 | ₩9,076 | ₩9,383 | -1.54% | 194.9만 |
|---|
| 2026.09.21 | ₩9,490 | ₩9,537 | ₩9,183 | ₩9,317 | -1.83% | 146.5만 |
|---|
| 2026.09.18 | ₩9,531 | ₩9,564 | ₩9,216 | ₩9,290 | -2.52% | 123.9만 |
|---|
| 2026.09.17 | ₩9,865 | ₩9,865 | ₩9,490 | ₩9,504 | -3.66% | 136.8만 |
|---|
| 2026.09.16 | ₩9,758 | ₩9,992 | ₩9,571 | ₩9,571 | -1.92% | 133.2만 |
|---|
| 2026.09.15 | ₩9,731 | ₩9,818 | ₩9,624 | ₩9,771 | +0.41% | 106.6만 |
|---|
| 2026.09.14 | ₩9,758 | ₩10,092 | ₩9,758 | ₩9,811 | +0.55% | 157.3만 |
|---|
| 2026.09.11 | ₩9,891 | ₩10,152 | ₩9,805 | ₩9,958 | +0.68% | 178.8만 |
|---|
| 2026.09.10 | ₩9,811 | ₩9,970 | ₩9,664 | ₩9,731 | -0.82% | 129.9만 |
|---|
| 2026.09.09 | ₩9,611 | ₩10,117 | ₩9,297 | ₩10,052 | +4.59% | 213.5만 |
|---|
| 2026.09.08 | ₩9,744 | ₩10,038 | ₩9,613 | ₩9,678 | -0.69% | 224.7만 |
|---|
| 2026.09.04 | ₩9,464 | ₩9,791 | ₩9,464 | ₩9,744 | +2.97% | 81.3만 |
|---|
| 2026.09.03 | ₩9,811 | ₩9,891 | ₩9,430 | ₩9,504 | -3.13% | 156만 |
|---|
| 2026.09.02 | ₩9,183 | ₩9,764 | ₩9,183 | ₩9,584 | +4.37% | 209.6만 |
|---|
| 2026.09.01 | ₩8,982 | ₩9,338 | ₩8,982 | ₩9,223 | +2.68% | 120.9만 |
|---|
| 2026.08.31 | ₩9,343 | ₩9,357 | ₩8,942 | ₩9,210 | -1.43% | 139만 |
|---|
| 2026.08.28 | ₩9,383 | ₩9,564 | ₩9,190 | ₩9,277 | -1.14% | 175.6만 |
|---|
| 2026.08.27 | ₩9,130 | ₩9,611 | ₩9,130 | ₩9,450 | +3.51% | 320.4만 |
|---|
| 2026.08.26 | ₩9,130 | ₩9,404 | ₩9,089 | ₩9,130 | 0.00% | 173.8만 |
|---|
| 2026.08.25 | ₩8,809 | ₩9,430 | ₩8,782 | ₩9,156 | +3.95% | 297.3만 |
|---|
| 2026.08.24 | ₩8,835 | ₩9,130 | ₩8,628 | ₩8,675 | -1.82% | 101.3만 |
|---|
| 2026.08.21 | ₩9,036 | ₩9,223 | ₩8,865 | ₩9,009 | -0.30% | 132.7만 |
|---|
| 2026.08.20 | ₩8,782 | ₩8,889 | ₩8,521 | ₩8,876 | +1.07% | 139만 |
|---|
| 2026.08.19 | ₩8,688 | ₩9,049 | ₩8,488 | ₩8,996 | +3.54% | 137.6만 |
|---|
| 2026.08.18 | ₩8,261 | ₩8,555 | ₩8,261 | ₩8,475 | +2.59% | 215만 |
|---|
| 2026.08.17 | ₩8,354 | ₩8,543 | ₩8,314 | ₩8,461 | +1.28% | 150.1만 |
|---|
| 2026.08.14 | ₩8,414 | ₩8,648 | ₩8,087 | ₩8,328 | -1.03% | 210.1만 |
|---|
| 2026.08.13 | ₩8,434 | ₩8,714 | ₩8,154 | ₩8,287 | -1.74% | 270.6만 |
|---|
| 2026.08.12 | ₩8,381 | ₩8,595 | ₩8,074 | ₩8,555 | +2.07% | 611.7만 |
|---|
| 2026.08.11 | ₩8,074 | ₩8,140 | ₩7,666 | ₩7,766 | -3.81% | 221.8만 |
|---|
| 2026.08.10 | ₩8,207 | ₩8,207 | ₩7,806 | ₩8,020 | -2.28% | 218.4만 |
|---|
| 2026.08.07 | ₩7,753 | ₩8,388 | ₩7,719 | ₩8,274 | +6.72% | 230.5만 |
|---|
| 2026.08.06 | ₩7,766 | ₩7,846 | ₩7,606 | ₩7,606 | -2.07% | 192.9만 |
|---|
| 2026.08.05 | ₩8,221 | ₩8,221 | ₩7,833 | ₩7,846 | -4.55% | 164.5만 |
|---|
| 2026.08.04 | ₩8,247 | ₩8,408 | ₩8,154 | ₩8,194 | -0.65% | 149.1만 |
|---|
| 2026.08.03 | ₩8,020 | ₩8,354 | ₩7,975 | ₩8,140 | +1.50% | 136.4만 |
|---|
| 2026.07.31 | ₩8,127 | ₩8,180 | ₩7,913 | ₩7,953 | -2.14% | 77.7만 |
|---|
| 2026.07.30 | ₩7,713 | ₩8,020 | ₩7,659 | ₩7,980 | +3.47% | 78.7만 |
|---|
| 2026.07.29 | ₩7,886 | ₩8,007 | ₩7,632 | ₩7,646 | -3.05% | 146.4만 |
|---|
| 2026.07.28 | ₩8,033 | ₩8,154 | ₩7,779 | ₩7,993 | -0.50% | 103만 |
|---|
| 2026.07.27 | ₩8,020 | ₩8,274 | ₩7,967 | ₩8,114 | +1.17% | 124.5만 |
|---|
| 2026.07.24 | ₩7,993 | ₩8,180 | ₩7,779 | ₩7,833 | -2.01% | 220.2만 |
|---|
| 2026.07.23 | ₩7,886 | ₩8,060 | ₩7,820 | ₩7,927 | +0.51% | 215.1만 |
|---|
| 2026.07.22 | ₩8,287 | ₩8,368 | ₩7,953 | ₩8,033 | -3.06% | 324.2만 |
|---|
| 2026.07.21 | ₩8,488 | ₩8,648 | ₩8,287 | ₩8,394 | -1.10% | 221.5만 |
|---|
| 2026.07.20 | ₩8,688 | ₩8,842 | ₩8,461 | ₩8,461 | -2.62% | 202.7만 |
|---|
| 2026.07.17 | ₩8,688 | ₩8,862 | ₩8,622 | ₩8,688 | 0.00% | 145.8만 |
|---|
| 2026.07.16 | ₩9,130 | ₩9,196 | ₩8,528 | ₩8,702 | -4.69% | 179.5만 |
|---|
| 2026.07.15 | ₩9,236 | ₩9,383 | ₩9,123 | ₩9,156 | -0.87% | 103.3만 |
|---|
| 2026.07.14 | ₩9,210 | ₩9,210 | ₩8,982 | ₩9,156 | -0.58% | 76.5만 |
|---|
| 2026.07.13 | ₩9,330 | ₩9,490 | ₩8,922 | ₩8,969 | -3.87% | 101.6만 |
|---|
| 2026.07.10 | ₩9,357 | ₩9,456 | ₩9,116 | ₩9,370 | +0.14% | 78.8만 |
|---|
| 2026.07.09 | ₩9,076 | ₩9,425 | ₩9,023 | ₩9,236 | +1.77% | 88만 |
|---|
| 2026.07.08 | ₩9,023 | ₩9,397 | ₩8,877 | ₩9,103 | +0.89% | 137.8만 |
|---|
| 2026.07.07 | ₩9,477 | ₩9,544 | ₩9,103 | ₩9,277 | -2.12% | 152.2만 |
|---|
| 2026.07.06 | ₩9,383 | ₩9,691 | ₩9,370 | ₩9,531 | +1.57% | 72.4만 |
|---|
| 2026.07.02 | ₩9,798 | ₩9,958 | ₩9,330 | ₩9,424 | -3.82% | 133.8만 |
|---|
| 2026.07.01 | ₩9,330 | ₩9,972 | ₩9,277 | ₩9,678 | +3.72% | 321.2만 |
|---|
| 2026.06.30 | ₩8,795 | ₩9,531 | ₩8,622 | ₩9,424 | +7.14% | 180.2만 |
|---|
| 2026.06.29 | ₩8,648 | ₩8,876 | ₩8,421 | ₩8,809 | +1.85% | 195.8만 |
|---|
| 2026.06.26 | ₩8,301 | ₩8,622 | ₩8,194 | ₩8,501 | +2.42% | 108.6만 |
|---|
| 2026.06.25 | ₩8,421 | ₩8,622 | ₩8,314 | ₩8,354 | -0.79% | 150.6만 |
|---|
| 2026.06.24 | ₩8,421 | ₩8,729 | ₩8,421 | ₩8,461 | +0.48% | 240.8만 |
|---|
| 2026.06.23 | ₩8,688 | ₩8,729 | ₩8,274 | ₩8,434 | -2.92% | 318.2만 |
|---|
| 2026.06.22 | ₩9,236 | ₩9,649 | ₩8,822 | ₩8,822 | -4.49% | 298.5만 |
|---|
| 2026.06.18 | ₩9,303 | ₩9,537 | ₩9,183 | ₩9,410 | +1.15% | 155.3만 |
|---|
| 2026.06.17 | ₩9,597 | ₩9,825 | ₩9,076 | ₩9,143 | -4.74% | 164만 |
|---|
| 2026.06.16 | ₩9,891 | ₩10,226 | ₩9,611 | ₩9,611 | -2.84% | 106만 |
|---|
| 2026.06.15 | ₩9,651 | ₩10,119 | ₩9,651 | ₩9,891 | +2.49% | 151.9만 |
|---|
| 2026.06.12 | ₩9,597 | ₩9,611 | ₩9,252 | ₩9,464 | -1.39% | 121.8만 |
|---|
| 2026.06.11 | ₩9,223 | ₩9,597 | ₩8,976 | ₩9,584 | +3.91% | 170.2만 |
|---|
| 2026.06.10 | ₩9,571 | ₩9,791 | ₩9,236 | ₩9,236 | -3.49% | 134.1만 |
|---|
| 2026.06.09 | ₩9,771 | ₩9,978 | ₩9,158 | ₩9,771 | 0.00% | 415.8만 |
|---|
| 2026.06.08 | ₩8,755 | ₩9,317 | ₩8,688 | ₩9,170 | +4.73% | 148.8만 |
|---|
| 2026.06.05 | ₩9,089 | ₩9,357 | ₩8,695 | ₩8,742 | -3.82% | 346.2만 |
|---|
| 2026.06.04 | ₩9,156 | ₩9,658 | ₩9,116 | ₩9,277 | +1.31% | 152.7만 |
|---|
| 2026.06.03 | ₩9,103 | ₩9,216 | ₩8,742 | ₩9,210 | +1.17% | 337.7만 |
|---|
| 2026.06.02 | ₩9,490 | ₩9,527 | ₩9,156 | ₩9,196 | -3.10% | 179.3만 |
|---|
| 2026.06.01 | ₩9,718 | ₩9,731 | ₩9,397 | ₩9,584 | -1.38% | 144.1만 |
|---|
| 2026.05.29 | ₩9,825 | ₩9,918 | ₩9,504 | ₩9,704 | -1.22% | 145.9만 |
|---|
| 2026.05.28 | ₩9,758 | ₩10,092 | ₩9,723 | ₩9,891 | +1.37% | 131.2만 |
|---|
| 2026.05.27 | ₩9,571 | ₩10,239 | ₩9,482 | ₩9,932 | +3.77% | 205.7만 |
|---|
| 2026.05.26 | ₩9,490 | ₩9,678 | ₩9,303 | ₩9,544 | +0.56% | 256만 |
|---|
| 2026.05.22 | ₩9,357 | ₩9,637 | ₩9,252 | ₩9,317 | -0.43% | 187.8만 |
|---|
| 2026.05.21 | ₩9,103 | ₩9,490 | ₩8,755 | ₩9,490 | +4.26% | 245.8만 |
|---|
| 2026.05.20 | ₩9,250 | ₩9,437 | ₩8,964 | ₩9,236 | -0.14% | 253.1만 |
|---|
| 2026.05.19 | ₩9,277 | ₩9,437 | ₩8,996 | ₩9,210 | -0.72% | 169.8만 |
|---|
| 2026.05.18 | ₩9,343 | ₩9,504 | ₩8,929 | ₩9,250 | -1.00% | 258.4만 |
|---|
| 2026.05.15 | ₩9,557 | ₩9,751 | ₩9,357 | ₩9,357 | -2.10% | 175.9만 |
|---|
| 2026.05.14 | ₩10,145 | ₩10,252 | ₩9,771 | ₩9,798 | -3.43% | 194만 |
|---|
| 2026.05.13 | ₩10,560 | ₩11,175 | ₩10,252 | ₩10,279 | -2.66% | 354.7만 |
|---|
| 2026.05.12 | ₩9,851 | ₩10,760 | ₩9,744 | ₩10,667 | +8.28% | 499.3만 |
|---|
| 2026.05.11 | ₩10,092 | ₩10,347 | ₩9,684 | ₩10,038 | -0.53% | 326.9만 |
|---|
| 2026.05.08 | ₩11,629 | ₩11,720 | ₩10,239 | ₩10,386 | -10.69% | 466.5만 |
|---|
| 2026.05.07 | ₩12,211 | ₩12,859 | ₩11,402 | ₩11,642 | -4.65% | 1124.2만 |
|---|
| 2026.05.06 | ₩9,156 | ₩10,052 | ₩9,076 | ₩9,972 | +8.91% | 338.3만 |
|---|
| 2026.05.05 | ₩9,049 | ₩9,236 | ₩8,982 | ₩8,982 | -0.74% | 190.9만 |
|---|
| 2026.05.04 | ₩9,397 | ₩9,424 | ₩8,849 | ₩8,969 | -4.55% | 215만 |
|---|
| 2026.05.01 | ₩9,397 | ₩9,531 | ₩9,250 | ₩9,397 | 0.00% | 145.3만 |
|---|
| 2026.04.30 | ₩9,263 | ₩9,531 | ₩9,156 | ₩9,477 | +2.31% | 109.5만 |
|---|
| 2026.04.29 | ₩9,089 | ₩9,317 | ₩8,982 | ₩9,210 | +1.32% | 112.9만 |
|---|
| 2026.04.28 | ₩9,290 | ₩9,396 | ₩9,130 | ₩9,143 | -1.58% | 174.5만 |
|---|
| 2026.04.27 | ₩9,584 | ₩9,668 | ₩9,297 | ₩9,397 | -1.95% | 96.3만 |
|---|
| 2026.04.24 | ₩9,784 | ₩9,784 | ₩9,143 | ₩9,544 | -2.46% | 329.8만 |
|---|
| 2026.04.23 | ₩9,878 | ₩9,918 | ₩9,397 | ₩9,531 | -3.52% | 161.3만 |
|---|
| 2026.04.22 | ₩10,292 | ₩10,854 | ₩9,918 | ₩9,958 | -3.25% | 496.4만 |
|---|
| 2026.04.21 | ₩10,820 | ₩10,881 | ₩10,038 | ₩10,092 | -6.73% | 300.9만 |
|---|
| 2026.04.20 | ₩10,720 | ₩11,094 | ₩10,386 | ₩10,720 | 0.00% | 491.5만 |
|---|
| 2026.04.17 | ₩10,653 | ₩11,268 | ₩10,573 | ₩10,907 | +2.38% | 422만 |
|---|
| 2026.04.16 | ₩10,025 | ₩10,814 | ₩9,932 | ₩10,306 | +2.80% | 335.4만 |
|---|
| 2026.04.15 | ₩9,891 | ₩9,945 | ₩9,517 | ₩9,744 | -1.49% | 264만 |
|---|
| 2026.04.14 | ₩9,825 | ₩10,025 | ₩9,651 | ₩9,744 | -0.82% | 189.6만 |
|---|
| 2026.04.13 | ₩9,076 | ₩10,025 | ₩8,929 | ₩9,517 | +4.86% | 405.8만 |
|---|
| 2026.04.10 | ₩9,410 | ₩9,535 | ₩9,176 | ₩9,250 | -1.70% | 114.6만 |
|---|
| 2026.04.09 | ₩9,223 | ₩9,472 | ₩9,170 | ₩9,290 | +0.72% | 73.3만 |
|---|
| 2026.04.08 | ₩9,784 | ₩10,010 | ₩9,277 | ₩9,303 | -4.92% | 190만 |
|---|
| 2026.04.07 | ₩8,996 | ₩9,036 | ₩8,775 | ₩8,916 | -0.89% | 100.8만 |
|---|
| 2026.04.06 | ₩9,196 | ₩9,584 | ₩9,049 | ₩9,143 | -0.58% | 90.5만 |
|---|
| 2026.04.02 | ₩8,929 | ₩9,330 | ₩8,822 | ₩9,196 | +2.99% | 92.7만 |
|---|
| 2026.04.01 | ₩9,470 | ₩9,504 | ₩9,116 | ₩9,290 | -1.91% | 123만 |
|---|
| 2026.03.31 | ₩8,849 | ₩9,263 | ₩8,755 | ₩9,223 | +4.23% | 134.6만 |
|---|
| 2026.03.30 | ₩8,862 | ₩8,996 | ₩8,408 | ₩8,581 | -3.17% | 170.3만 |
|---|
| 2026.03.27 | ₩8,956 | ₩9,036 | ₩8,729 | ₩8,916 | -0.45% | 137만 |
|---|
| 2026.03.26 | ₩9,236 | ₩9,504 | ₩9,009 | ₩9,076 | -1.74% | 105.1만 |
|---|
| 2026.03.25 | ₩9,504 | ₩9,637 | ₩9,383 | ₩9,490 | -0.14% | 86.4만 |
|---|
| 2026.03.24 | ₩9,250 | ₩9,397 | ₩9,116 | ₩9,263 | +0.14% | 74.7만 |
|---|
| 2026.03.23 | ₩9,464 | ₩9,624 | ₩9,290 | ₩9,464 | 0.00% | 122.7만 |
|---|
| 2026.03.20 | ₩9,383 | ₩9,410 | ₩8,916 | ₩9,130 | -2.71% | 135.2만 |
|---|
| 2026.03.19 | ₩8,996 | ₩9,490 | ₩8,809 | ₩9,437 | +4.90% | 178.7만 |
|---|
| 2026.03.18 | ₩9,718 | ₩9,780 | ₩9,223 | ₩9,236 | -4.95% | 121.6만 |
|---|
| 2026.03.17 | ₩9,624 | ₩10,025 | ₩9,584 | ₩9,838 | +2.22% | 165.8만 |
|---|
| 2026.03.16 | ₩9,905 | ₩9,958 | ₩9,453 | ₩9,544 | -3.64% | 150.5만 |
|---|
| 2026.03.13 | ₩10,025 | ₩10,132 | ₩9,517 | ₩9,651 | -3.73% | 132.4만 |
|---|
| 2026.03.12 | ₩10,306 | ₩10,353 | ₩9,838 | ₩9,878 | -4.15% | 102.9만 |
|---|
| 2026.03.11 | ₩10,560 | ₩10,881 | ₩10,286 | ₩10,453 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩10,453 | ₩10,881 | ₩10,359 | ₩10,600 | +1.41% | 175.3만 |
|---|
| 2026.03.09 | ₩9,905 | ₩10,279 | ₩9,557 | ₩10,252 | +3.51% | 196.9만 |
|---|
| 2026.03.06 | ₩10,199 | ₩10,399 | ₩9,985 | ₩10,159 | -0.39% | 111.7만 |
|---|
| 2026.03.05 | ₩10,493 | ₩11,001 | ₩10,346 | ₩10,573 | +0.76% | 125.2만 |
|---|
| 2026.03.04 | ₩10,359 | ₩10,955 | ₩10,266 | ₩10,627 | +2.58% | 140.3만 |
|---|
| 2026.03.03 | ₩9,998 | ₩10,212 | ₩9,571 | ₩10,119 | +1.20% | 229.2만 |
|---|
| 2026.03.02 | ₩10,239 | ₩10,680 | ₩10,226 | ₩10,546 | +3.00% | 202.6만 |
|---|
| 2026.02.27 | ₩11,121 | ₩11,322 | ₩10,839 | ₩11,001 | -1.08% | 160.7만 |
|---|
| 2026.02.26 | ₩11,255 | ₩11,763 | ₩11,228 | ₩11,522 | +2.38% | 124.5만 |
|---|
| 2026.02.25 | ₩11,495 | ₩11,495 | ₩11,188 | ₩11,215 | -2.44% | 123.2만 |
|---|
| 2026.02.24 | ₩11,068 | ₩11,389 | ₩11,028 | ₩11,295 | +2.05% | 204.5만 |
|---|
| 2026.02.23 | ₩12,150 | ₩12,197 | ₩11,041 | ₩11,215 | -7.70% | 254.4만 |
|---|
| 2026.02.20 | ₩12,257 | ₩12,672 | ₩12,244 | ₩12,378 | +0.98% | 116.1만 |
|---|
| 2026.02.19 | ₩12,324 | ₩12,565 | ₩12,284 | ₩12,444 | +0.98% | 84.8만 |
|---|
| 2026.02.18 | ₩12,338 | ₩12,979 | ₩12,284 | ₩12,592 | +2.06% | 171만 |
|---|
| 2026.02.17 | ₩12,297 | ₩12,525 | ₩12,043 | ₩12,311 | +0.11% | 159.2만 |
|---|
| 2026.02.13 | ₩12,485 | ₩12,618 | ₩12,204 | ₩12,458 | -0.21% | 247.1만 |
|---|
| 2026.02.12 | ₩13,113 | ₩13,420 | ₩12,431 | ₩12,511 | -4.59% | 425.5만 |
|---|
| 2026.02.11 | ₩13,835 | ₩13,835 | ₩12,832 | ₩13,086 | -5.41% | 398.5만 |
|---|
| 2026.02.10 | ₩13,901 | ₩14,583 | ₩13,447 | ₩13,808 | -0.67% | 926.7만 |
|---|
| 2026.02.09 | ₩15,973 | ₩16,535 | ₩15,733 | ₩16,401 | +2.68% | 271.3만 |
|---|
| 2026.02.06 | ₩15,305 | ₩16,039 | ₩14,851 | ₩15,920 | +4.02% | 329.3만 |
|---|
| 2026.02.05 | ₩14,703 | ₩15,175 | ₩13,955 | ₩13,968 | -5.00% | 253.4만 |
|---|
| 2026.02.04 | ₩16,027 | ₩16,120 | ₩14,556 | ₩15,252 | -4.84% | 389.7만 |
|---|
| 2026.02.03 | ₩16,709 | ₩16,709 | ₩15,568 | ₩16,281 | -2.56% | 271만 |
|---|
| 2026.02.02 | ₩17,577 | ₩18,179 | ₩16,374 | ₩16,521 | -6.01% | 344.6만 |
|---|
| 2026.01.30 | ₩17,805 | ₩18,246 | ₩17,283 | ₩17,871 | +0.38% | 278.7만 |
|---|
| 2026.01.29 | ₩17,203 | ₩18,914 | ₩17,056 | ₩18,419 | +7.07% | 777.2만 |
|---|
| 2026.01.28 | ₩16,936 | ₩17,243 | ₩16,749 | ₩17,230 | +1.74% | 196.2만 |
|---|
| 2026.01.27 | ₩17,110 | ₩17,323 | ₩16,668 | ₩16,962 | -0.86% | 144만 |
|---|
| 2026.01.26 | ₩17,043 | ₩17,404 | ₩16,713 | ₩17,069 | +0.16% | 156.6만 |
|---|
| 2026.01.23 | ₩16,842 | ₩17,497 | ₩16,535 | ₩17,230 | +2.30% | 256.4만 |
|---|
| 2026.01.22 | ₩17,069 | ₩17,477 | ₩16,815 | ₩16,922 | -0.86% | 241.6만 |
|---|
| 2026.01.21 | ₩16,802 | ₩17,116 | ₩16,187 | ₩16,735 | -0.40% | 238.5만 |
|---|
| 2026.01.20 | ₩16,067 | ₩17,110 | ₩15,880 | ₩16,642 | +3.58% | 304.5만 |
|---|
| 2026.01.16 | ₩17,310 | ₩17,310 | ₩16,294 | ₩16,642 | -3.86% | 341.8만 |
|---|
| 2026.01.15 | ₩17,698 | ₩17,811 | ₩16,989 | ₩17,083 | -3.47% | 206.5만 |
|---|
| 2026.01.14 | ₩17,885 | ₩17,898 | ₩17,257 | ₩17,604 | -1.57% | 173.7만 |
|---|
| 2026.01.13 | ₩18,446 | ₩18,954 | ₩17,978 | ₩18,059 | -2.10% | 197만 |
|---|
| 2026.01.12 | ₩18,847 | ₩19,502 | ₩18,486 | ₩18,553 | -1.56% | 222.7만 |
|---|
| 2026.01.09 | ₩19,663 | ₩19,676 | ₩18,961 | ₩19,061 | -3.06% | 214.9만 |
|---|
| 2026.01.08 | ₩19,048 | ₩19,516 | ₩18,660 | ₩19,516 | +2.46% | 313.2만 |
|---|
| 2026.01.07 | ₩18,954 | ₩19,155 | ₩18,406 | ₩19,048 | +0.49% | 325.2만 |
|---|
| 2026.01.06 | ₩18,687 | ₩19,368 | ₩18,553 | ₩18,941 | +1.36% | 483.3만 |
|---|
| 2026.01.05 | ₩17,537 | ₩18,607 | ₩16,858 | ₩18,580 | +5.95% | 607.9만 |
|---|
| 2026.01.02 | ₩17,163 | ₩17,363 | ₩16,775 | ₩17,150 | -0.08% | 193.2만 |
|---|
| 2025.12.31 | ₩16,254 | ₩17,110 | ₩16,174 | ₩16,695 | +2.71% | 228.7만 |
|---|
| 2025.12.30 | ₩15,519 | ₩16,455 | ₩15,439 | ₩16,334 | +5.25% | 243만 |
|---|
| 2025.12.29 | ₩15,505 | ₩15,846 | ₩15,345 | ₩15,532 | +0.17% | 240.6만 |
|---|
| 2025.12.26 | ₩16,976 | ₩16,976 | ₩15,800 | ₩15,973 | -5.91% | 275.8만 |
|---|
| 2025.12.24 | ₩17,230 | ₩17,267 | ₩16,615 | ₩16,989 | -1.40% | 112.8만 |
|---|
| 2025.12.23 | ₩17,444 | ₩18,112 | ₩17,243 | ₩17,363 | -0.46% | 249.8만 |
|---|
| 2025.12.22 | ₩17,470 | ₩17,724 | ₩17,163 | ₩17,537 | +0.38% | 291.9만 |
|---|
| 2025.12.19 | ₩17,778 | ₩17,898 | ₩17,029 | ₩17,257 | -2.93% | 477.3만 |
|---|
| 2025.12.18 | ₩16,468 | ₩17,591 | ₩16,301 | ₩17,337 | +5.28% | 545.8만 |
|---|
| 2025.12.17 | ₩16,842 | ₩17,043 | ₩15,813 | ₩15,840 | -5.95% | 396.2만 |
|---|
| 2025.12.16 | ₩16,027 | ₩17,016 | ₩15,706 | ₩16,160 | +0.83% | 327.1만 |
|---|
| 2025.12.15 | ₩16,388 | ₩16,414 | ₩15,185 | ₩15,465 | -5.63% | 277.1만 |
|---|
| 2025.12.12 | ₩17,310 | ₩17,350 | ₩16,147 | ₩16,361 | -5.48% | 218만 |
|---|
| 2025.12.11 | ₩16,575 | ₩17,374 | ₩16,307 | ₩17,043 | +2.82% | 285.8만 |
|---|
| 2025.12.10 | ₩17,511 | ₩17,965 | ₩16,321 | ₩16,842 | -3.82% | 552만 |
|---|
| 2025.12.09 | ₩16,040 | ₩16,695 | ₩15,104 | ₩16,307 | +1.67% | 224.3만 |
|---|
| 2025.12.08 | ₩16,267 | ₩16,882 | ₩15,866 | ₩16,254 | -0.08% | 249.5만 |
|---|
| 2025.12.05 | ₩16,281 | ₩16,936 | ₩16,241 | ₩16,267 | -0.08% | 225.7만 |
|---|
| 2025.12.04 | ₩15,385 | ₩16,535 | ₩15,278 | ₩16,307 | +5.99% | 400.4만 |
|---|
| 2025.12.03 | ₩15,826 | ₩15,920 | ₩14,984 | ₩15,452 | -2.36% | 231.2만 |
|---|
| 2025.12.02 | ₩16,428 | ₩16,508 | ₩15,800 | ₩16,040 | -2.36% | 170.7만 |
|---|
| 2025.12.01 | ₩16,709 | ₩16,949 | ₩16,254 | ₩16,388 | -1.92% | 203.1만 |
|---|
| 2025.11.28 | ₩16,334 | ₩17,257 | ₩16,307 | ₩16,949 | +3.76% | 457.1만 |
|---|
| 2025.11.26 | ₩15,653 | ₩16,267 | ₩15,439 | ₩15,947 | +1.88% | 310.2만 |
|---|
| 2025.11.25 | ₩14,744 | ₩15,599 | ₩14,490 | ₩15,358 | +4.17% | 463만 |
|---|
| 2025.11.24 | ₩13,313 | ₩14,002 | ₩13,156 | ₩13,915 | +4.52% | 215.8만 |
|---|
| 2025.11.21 | ₩12,311 | ₩13,434 | ₩12,138 | ₩13,166 | +6.95% | 295.4만 |
|---|
| 2025.11.20 | ₩13,835 | ₩13,968 | ₩12,538 | ₩12,698 | -8.21% | 300.2만 |
|---|
| 2025.11.19 | ₩13,888 | ₩13,995 | ₩13,380 | ₩13,434 | -3.27% | 166.9만 |
|---|
| 2025.11.18 | ₩13,273 | ₩14,075 | ₩13,220 | ₩13,901 | +4.73% | 285.8만 |
|---|
| 2025.11.17 | ₩14,169 | ₩14,383 | ₩13,180 | ₩13,567 | -4.25% | 387만 |
|---|
| 2025.11.14 | ₩12,698 | ₩14,236 | ₩12,485 | ₩14,182 | +11.68% | 443.5만 |
|---|
| 2025.11.13 | ₩14,851 | ₩14,851 | ₩13,300 | ₩13,460 | -9.36% | 671.5만 |
|---|
| 2025.11.12 | ₩13,634 | ₩14,115 | ₩12,658 | ₩13,554 | -0.59% | 873.3만 |
|---|
| 2025.11.11 | ₩15,265 | ₩15,370 | ₩13,774 | ₩14,115 | -7.53% | 489.6만 |
|---|
| 2025.11.10 | ₩15,171 | ₩15,399 | ₩14,717 | ₩15,265 | +0.62% | 290.3만 |
|---|
| 2025.11.07 | ₩13,287 | ₩14,654 | ₩12,926 | ₩14,556 | +9.56% | 484.6만 |
|---|
| 2025.11.06 | ₩14,703 | ₩14,770 | ₩13,648 | ₩13,861 | -5.73% | 287.8만 |
|---|
| 2025.11.05 | ₩14,329 | ₩14,957 | ₩13,901 | ₩14,744 | +2.89% | 168.5만 |
|---|
| 2025.11.04 | ₩13,982 | ₩14,730 | ₩13,808 | ₩14,369 | +2.77% | 177.9만 |
|---|
| 2025.11.03 | ₩14,396 | ₩14,797 | ₩14,102 | ₩14,677 | +1.95% | 150.7만 |
|---|
| 2025.10.31 | ₩14,703 | ₩14,904 | ₩14,236 | ₩14,583 | -0.82% | 149.5만 |
|---|
| 2025.10.30 | ₩15,465 | ₩15,626 | ₩14,463 | ₩14,476 | -6.40% | 204.4만 |
|---|
| 2025.10.29 | ₩15,479 | ₩16,251 | ₩15,318 | ₩15,693 | +1.38% | 283.7만 |
|---|
| 2025.10.28 | ₩15,078 | ₩15,479 | ₩14,998 | ₩15,439 | +2.39% | 157.7만 |
|---|
| 2025.10.27 | ₩14,984 | ₩15,292 | ₩14,837 | ₩15,145 | +1.07% | 162.8만 |
|---|
| 2025.10.24 | ₩14,703 | ₩15,044 | ₩14,463 | ₩14,543 | -1.09% | 161만 |
|---|
| 2025.10.23 | ₩13,861 | ₩14,516 | ₩13,780 | ₩14,289 | +3.09% | 154.5만 |
|---|
| 2025.10.22 | ₩14,035 | ₩14,436 | ₩13,246 | ₩13,701 | -2.38% | 346.6만 |
|---|
| 2025.10.21 | ₩14,623 | ₩14,643 | ₩13,915 | ₩14,276 | -2.38% | 212.6만 |
|---|
| 2025.10.20 | ₩14,556 | ₩14,904 | ₩14,302 | ₩14,744 | +1.29% | 157.3만 |
|---|
| 2025.10.17 | ₩14,503 | ₩14,998 | ₩14,189 | ₩14,369 | -0.92% | 375.5만 |
|---|
| 2025.10.16 | ₩16,575 | ₩16,575 | ₩15,706 | ₩15,880 | -4.19% | 220.1만 |
|---|
| 2025.10.15 | ₩16,976 | ₩17,150 | ₩16,128 | ₩16,401 | -3.39% | 198.8만 |
|---|
| 2025.10.14 | ₩15,840 | ₩16,922 | ₩15,171 | ₩16,628 | +4.98% | 254.5만 |
|---|
| 2025.10.13 | ₩16,134 | ₩16,815 | ₩15,933 | ₩16,428 | +1.82% | 206.9만 |
|---|
| 2025.10.10 | ₩17,230 | ₩17,564 | ₩15,444 | ₩15,505 | -10.01% | 491.6만 |
|---|
