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 | ₩8,752 | ₩8,752 | ₩8,238 | ₩8,391 | -4.12% | 112.1만 |
| 2026.10.08 | ₩8,952 | ₩9,059 | ₩8,364 | ₩8,658 | -3.28% | 169.5만 |
| 2026.10.07 | ₩8,952 | ₩9,119 | ₩8,939 | ₩9,006 | +0.60% | 62.6만 |
| 2026.10.06 | ₩9,153 | ₩9,166 | ₩9,019 | ₩9,086 | -0.73% | 76.2만 |
| 2026.10.05 | ₩9,340 | ₩9,460 | ₩9,046 | ₩9,073 | -2.86% | 87.8만 |
| 2026.10.02 | ₩9,500 | ₩9,500 | ₩9,153 | ₩9,246 | -2.67% | 86.9만 |
| 2026.10.01 | ₩8,979 | ₩9,353 | ₩8,779 | ₩9,286 | +3.42% | 162.3만 |
| 2026.09.30 | ₩9,006 | ₩9,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,886 |
| -1.34% |
| 144.3만 |
| 2026.09.29 | ₩9,093 | ₩9,093 | ₩8,952 | ₩8,952 | -1.54% | 56만 |
|---|
| 2026.09.28 | ₩9,099 | ₩9,113 | ₩8,899 | ₩8,952 | -1.62% | 97.1만 |
|---|
| 2026.09.25 | ₩9,006 | ₩9,514 | ₩8,952 | ₩9,193 | +2.08% | 141.9만 |
|---|
| 2026.09.24 | ₩9,286 | ₩9,313 | ₩8,872 | ₩8,979 | -3.31% | 165.1만 |
|---|
| 2026.09.23 | ₩9,313 | ₩9,353 | ₩9,139 | ₩9,273 | -0.43% | 112.7만 |
|---|
| 2026.09.22 | ₩9,527 | ₩9,527 | ₩9,073 | ₩9,380 | -1.54% | 194.9만 |
|---|
| 2026.09.21 | ₩9,487 | ₩9,534 | ₩9,180 | ₩9,313 | -1.83% | 146.5만 |
|---|
| 2026.09.18 | ₩9,527 | ₩9,560 | ₩9,213 | ₩9,286 | -2.52% | 123.9만 |
|---|
| 2026.09.17 | ₩9,861 | ₩9,861 | ₩9,487 | ₩9,500 | -3.66% | 136.8만 |
|---|
| 2026.09.16 | ₩9,754 | ₩9,988 | ₩9,567 | ₩9,567 | -1.92% | 133.2만 |
|---|
| 2026.09.15 | ₩9,727 | ₩9,814 | ₩9,620 | ₩9,767 | +0.41% | 106.6만 |
|---|
| 2026.09.14 | ₩9,754 | ₩10,088 | ₩9,754 | ₩9,808 | +0.55% | 157.3만 |
|---|
| 2026.09.11 | ₩9,888 | ₩10,148 | ₩9,801 | ₩9,955 | +0.68% | 178.8만 |
|---|
| 2026.09.10 | ₩9,808 | ₩9,967 | ₩9,661 | ₩9,727 | -0.82% | 129.9만 |
|---|
| 2026.09.09 | ₩9,607 | ₩10,114 | ₩9,293 | ₩10,048 | +4.59% | 213.5만 |
|---|
| 2026.09.08 | ₩9,741 | ₩10,035 | ₩9,610 | ₩9,674 | -0.69% | 224.7만 |
|---|
| 2026.09.04 | ₩9,460 | ₩9,788 | ₩9,460 | ₩9,741 | +2.97% | 81.3만 |
|---|
| 2026.09.03 | ₩9,808 | ₩9,888 | ₩9,427 | ₩9,500 | -3.13% | 156만 |
|---|
| 2026.09.02 | ₩9,180 | ₩9,761 | ₩9,180 | ₩9,580 | +4.37% | 209.6만 |
|---|
| 2026.09.01 | ₩8,979 | ₩9,335 | ₩8,979 | ₩9,220 | +2.68% | 120.9만 |
|---|
| 2026.08.31 | ₩9,340 | ₩9,353 | ₩8,939 | ₩9,206 | -1.43% | 139만 |
|---|
| 2026.08.28 | ₩9,380 | ₩9,560 | ₩9,186 | ₩9,273 | -1.14% | 175.6만 |
|---|
| 2026.08.27 | ₩9,126 | ₩9,607 | ₩9,126 | ₩9,447 | +3.51% | 320.4만 |
|---|
| 2026.08.26 | ₩9,126 | ₩9,400 | ₩9,086 | ₩9,126 | 0.00% | 173.8만 |
|---|
| 2026.08.25 | ₩8,805 | ₩9,427 | ₩8,779 | ₩9,153 | +3.95% | 297.3만 |
|---|
| 2026.08.24 | ₩8,832 | ₩9,126 | ₩8,625 | ₩8,672 | -1.82% | 101.3만 |
|---|
| 2026.08.21 | ₩9,033 | ₩9,220 | ₩8,862 | ₩9,006 | -0.30% | 132.7만 |
|---|
| 2026.08.20 | ₩8,779 | ₩8,886 | ₩8,518 | ₩8,872 | +1.07% | 139만 |
|---|
| 2026.08.19 | ₩8,685 | ₩9,046 | ₩8,485 | ₩8,992 | +3.54% | 137.6만 |
|---|
| 2026.08.18 | ₩8,258 | ₩8,552 | ₩8,258 | ₩8,471 | +2.59% | 215만 |
|---|
| 2026.08.17 | ₩8,351 | ₩8,540 | ₩8,311 | ₩8,458 | +1.28% | 150.1만 |
|---|
| 2026.08.14 | ₩8,411 | ₩8,645 | ₩8,084 | ₩8,324 | -1.03% | 210.1만 |
|---|
| 2026.08.13 | ₩8,431 | ₩8,711 | ₩8,151 | ₩8,284 | -1.74% | 270.6만 |
|---|
| 2026.08.12 | ₩8,378 | ₩8,592 | ₩8,071 | ₩8,552 | +2.07% | 611.7만 |
|---|
| 2026.08.11 | ₩8,071 | ₩8,137 | ₩7,663 | ₩7,763 | -3.81% | 221.8만 |
|---|
| 2026.08.10 | ₩8,204 | ₩8,204 | ₩7,803 | ₩8,017 | -2.28% | 218.4만 |
|---|
| 2026.08.07 | ₩7,750 | ₩8,385 | ₩7,716 | ₩8,271 | +6.72% | 230.5만 |
|---|
| 2026.08.06 | ₩7,763 | ₩7,843 | ₩7,603 | ₩7,603 | -2.07% | 192.9만 |
|---|
| 2026.08.05 | ₩8,218 | ₩8,218 | ₩7,830 | ₩7,843 | -4.55% | 164.5만 |
|---|
| 2026.08.04 | ₩8,244 | ₩8,405 | ₩8,151 | ₩8,191 | -0.65% | 149.1만 |
|---|
| 2026.08.03 | ₩8,017 | ₩8,351 | ₩7,972 | ₩8,137 | +1.50% | 136.4만 |
|---|
| 2026.07.31 | ₩8,124 | ₩8,177 | ₩7,910 | ₩7,950 | -2.14% | 77.7만 |
|---|
| 2026.07.30 | ₩7,710 | ₩8,017 | ₩7,656 | ₩7,977 | +3.47% | 78.7만 |
|---|
| 2026.07.29 | ₩7,883 | ₩8,004 | ₩7,630 | ₩7,643 | -3.05% | 146.4만 |
|---|
| 2026.07.28 | ₩8,030 | ₩8,151 | ₩7,777 | ₩7,990 | -0.50% | 103만 |
|---|
| 2026.07.27 | ₩8,017 | ₩8,271 | ₩7,964 | ₩8,111 | +1.17% | 124.5만 |
|---|
| 2026.07.24 | ₩7,990 | ₩8,177 | ₩7,777 | ₩7,830 | -2.01% | 220.2만 |
|---|
| 2026.07.23 | ₩7,883 | ₩8,057 | ₩7,817 | ₩7,924 | +0.51% | 215.1만 |
|---|
| 2026.07.22 | ₩8,284 | ₩8,364 | ₩7,950 | ₩8,030 | -3.06% | 324.2만 |
|---|
| 2026.07.21 | ₩8,485 | ₩8,645 | ₩8,284 | ₩8,391 | -1.10% | 221.5만 |
|---|
| 2026.07.20 | ₩8,685 | ₩8,839 | ₩8,458 | ₩8,458 | -2.62% | 202.7만 |
|---|
| 2026.07.17 | ₩8,685 | ₩8,859 | ₩8,618 | ₩8,685 | 0.00% | 145.8만 |
|---|
| 2026.07.16 | ₩9,126 | ₩9,193 | ₩8,525 | ₩8,699 | -4.69% | 179.5만 |
|---|
| 2026.07.15 | ₩9,233 | ₩9,380 | ₩9,119 | ₩9,153 | -0.87% | 103.3만 |
|---|
| 2026.07.14 | ₩9,206 | ₩9,206 | ₩8,979 | ₩9,153 | -0.58% | 76.5만 |
|---|
| 2026.07.13 | ₩9,327 | ₩9,487 | ₩8,919 | ₩8,966 | -3.87% | 101.6만 |
|---|
| 2026.07.10 | ₩9,353 | ₩9,452 | ₩9,113 | ₩9,367 | +0.14% | 78.8만 |
|---|
| 2026.07.09 | ₩9,073 | ₩9,421 | ₩9,019 | ₩9,233 | +1.77% | 88만 |
|---|
| 2026.07.08 | ₩9,019 | ₩9,393 | ₩8,874 | ₩9,099 | +0.89% | 137.8만 |
|---|
| 2026.07.07 | ₩9,474 | ₩9,540 | ₩9,099 | ₩9,273 | -2.12% | 152.2만 |
|---|
| 2026.07.06 | ₩9,380 | ₩9,687 | ₩9,367 | ₩9,527 | +1.57% | 72.4만 |
|---|
| 2026.07.02 | ₩9,794 | ₩9,955 | ₩9,327 | ₩9,420 | -3.82% | 133.8만 |
|---|
| 2026.07.01 | ₩9,327 | ₩9,968 | ₩9,273 | ₩9,674 | +3.72% | 321.2만 |
|---|
| 2026.06.30 | ₩8,792 | ₩9,527 | ₩8,618 | ₩9,420 | +7.14% | 180.2만 |
|---|
| 2026.06.29 | ₩8,645 | ₩8,872 | ₩8,418 | ₩8,805 | +1.85% | 195.8만 |
|---|
| 2026.06.26 | ₩8,298 | ₩8,618 | ₩8,191 | ₩8,498 | +2.42% | 108.6만 |
|---|
| 2026.06.25 | ₩8,418 | ₩8,618 | ₩8,311 | ₩8,351 | -0.79% | 150.6만 |
|---|
| 2026.06.24 | ₩8,418 | ₩8,725 | ₩8,418 | ₩8,458 | +0.48% | 240.8만 |
|---|
| 2026.06.23 | ₩8,685 | ₩8,725 | ₩8,271 | ₩8,431 | -2.92% | 318.2만 |
|---|
| 2026.06.22 | ₩9,233 | ₩9,646 | ₩8,819 | ₩8,819 | -4.49% | 298.5만 |
|---|
| 2026.06.18 | ₩9,300 | ₩9,534 | ₩9,180 | ₩9,407 | +1.15% | 155.3만 |
|---|
| 2026.06.17 | ₩9,594 | ₩9,821 | ₩9,073 | ₩9,139 | -4.74% | 164만 |
|---|
| 2026.06.16 | ₩9,888 | ₩10,222 | ₩9,607 | ₩9,607 | -2.84% | 106만 |
|---|
| 2026.06.15 | ₩9,647 | ₩10,115 | ₩9,647 | ₩9,888 | +2.49% | 151.9만 |
|---|
| 2026.06.12 | ₩9,594 | ₩9,607 | ₩9,249 | ₩9,460 | -1.39% | 121.8만 |
|---|
| 2026.06.11 | ₩9,220 | ₩9,594 | ₩8,972 | ₩9,580 | +3.91% | 170.2만 |
|---|
| 2026.06.10 | ₩9,567 | ₩9,788 | ₩9,233 | ₩9,233 | -3.49% | 134.1만 |
|---|
| 2026.06.09 | ₩9,767 | ₩9,975 | ₩9,154 | ₩9,767 | 0.00% | 415.8만 |
|---|
| 2026.06.08 | ₩8,752 | ₩9,313 | ₩8,685 | ₩9,166 | +4.73% | 148.8만 |
|---|
| 2026.06.05 | ₩9,086 | ₩9,353 | ₩8,692 | ₩8,739 | -3.82% | 346.2만 |
|---|
| 2026.06.04 | ₩9,153 | ₩9,654 | ₩9,113 | ₩9,273 | +1.31% | 152.7만 |
|---|
| 2026.06.03 | ₩9,099 | ₩9,213 | ₩8,739 | ₩9,206 | +1.17% | 337.7만 |
|---|
| 2026.06.02 | ₩9,487 | ₩9,523 | ₩9,153 | ₩9,193 | -3.10% | 179.3만 |
|---|
| 2026.06.01 | ₩9,714 | ₩9,727 | ₩9,393 | ₩9,580 | -1.38% | 144.1만 |
|---|
| 2026.05.29 | ₩9,821 | ₩9,914 | ₩9,500 | ₩9,701 | -1.22% | 145.9만 |
|---|
| 2026.05.28 | ₩9,754 | ₩10,088 | ₩9,719 | ₩9,888 | +1.37% | 131.2만 |
|---|
| 2026.05.27 | ₩9,567 | ₩10,235 | ₩9,479 | ₩9,928 | +3.77% | 205.7만 |
|---|
| 2026.05.26 | ₩9,487 | ₩9,674 | ₩9,300 | ₩9,540 | +0.56% | 256만 |
|---|
| 2026.05.22 | ₩9,353 | ₩9,634 | ₩9,249 | ₩9,313 | -0.43% | 187.8만 |
|---|
| 2026.05.21 | ₩9,099 | ₩9,487 | ₩8,752 | ₩9,487 | +4.26% | 245.8만 |
|---|
| 2026.05.20 | ₩9,246 | ₩9,433 | ₩8,960 | ₩9,233 | -0.14% | 253.1만 |
|---|
| 2026.05.19 | ₩9,273 | ₩9,433 | ₩8,992 | ₩9,206 | -0.72% | 169.8만 |
|---|
| 2026.05.18 | ₩9,340 | ₩9,500 | ₩8,926 | ₩9,246 | -1.00% | 258.4만 |
|---|
| 2026.05.15 | ₩9,554 | ₩9,747 | ₩9,353 | ₩9,353 | -2.10% | 175.9만 |
|---|
| 2026.05.14 | ₩10,142 | ₩10,249 | ₩9,767 | ₩9,794 | -3.43% | 194만 |
|---|
| 2026.05.13 | ₩10,556 | ₩11,170 | ₩10,249 | ₩10,275 | -2.66% | 354.7만 |
|---|
| 2026.05.12 | ₩9,848 | ₩10,756 | ₩9,741 | ₩10,663 | +8.28% | 499.3만 |
|---|
| 2026.05.11 | ₩10,088 | ₩10,343 | ₩9,681 | ₩10,035 | -0.53% | 326.9만 |
|---|
| 2026.05.08 | ₩11,625 | ₩11,716 | ₩10,235 | ₩10,382 | -10.69% | 466.5만 |
|---|
| 2026.05.07 | ₩12,206 | ₩12,854 | ₩11,398 | ₩11,638 | -4.65% | 1124.2만 |
|---|
| 2026.05.06 | ₩9,153 | ₩10,048 | ₩9,073 | ₩9,968 | +8.91% | 338.3만 |
|---|
| 2026.05.05 | ₩9,046 | ₩9,233 | ₩8,979 | ₩8,979 | -0.74% | 190.9만 |
|---|
| 2026.05.04 | ₩9,393 | ₩9,420 | ₩8,846 | ₩8,966 | -4.55% | 215만 |
|---|
| 2026.05.01 | ₩9,393 | ₩9,527 | ₩9,246 | ₩9,393 | 0.00% | 145.3만 |
|---|
| 2026.04.30 | ₩9,260 | ₩9,527 | ₩9,153 | ₩9,474 | +2.31% | 109.5만 |
|---|
| 2026.04.29 | ₩9,086 | ₩9,313 | ₩8,979 | ₩9,206 | +1.32% | 112.9만 |
|---|
| 2026.04.28 | ₩9,286 | ₩9,392 | ₩9,126 | ₩9,139 | -1.58% | 174.5만 |
|---|
| 2026.04.27 | ₩9,580 | ₩9,665 | ₩9,293 | ₩9,393 | -1.95% | 96.3만 |
|---|
| 2026.04.24 | ₩9,781 | ₩9,781 | ₩9,139 | ₩9,540 | -2.46% | 329.8만 |
|---|
| 2026.04.23 | ₩9,874 | ₩9,914 | ₩9,393 | ₩9,527 | -3.52% | 161.3만 |
|---|
| 2026.04.22 | ₩10,289 | ₩10,850 | ₩9,914 | ₩9,955 | -3.25% | 496.4만 |
|---|
| 2026.04.21 | ₩10,816 | ₩10,877 | ₩10,035 | ₩10,088 | -6.73% | 300.9만 |
|---|
| 2026.04.20 | ₩10,716 | ₩11,090 | ₩10,382 | ₩10,716 | 0.00% | 491.5만 |
|---|
| 2026.04.17 | ₩10,649 | ₩11,264 | ₩10,569 | ₩10,903 | +2.38% | 422만 |
|---|
| 2026.04.16 | ₩10,021 | ₩10,810 | ₩9,928 | ₩10,302 | +2.80% | 335.4만 |
|---|
| 2026.04.15 | ₩9,888 | ₩9,941 | ₩9,514 | ₩9,741 | -1.49% | 264만 |
|---|
| 2026.04.14 | ₩9,821 | ₩10,021 | ₩9,647 | ₩9,741 | -0.82% | 189.6만 |
|---|
| 2026.04.13 | ₩9,073 | ₩10,021 | ₩8,926 | ₩9,514 | +4.86% | 405.8만 |
|---|
| 2026.04.10 | ₩9,407 | ₩9,531 | ₩9,173 | ₩9,246 | -1.70% | 114.6만 |
|---|
| 2026.04.09 | ₩9,220 | ₩9,468 | ₩9,166 | ₩9,286 | +0.72% | 73.3만 |
|---|
| 2026.04.08 | ₩9,781 | ₩10,007 | ₩9,273 | ₩9,300 | -4.92% | 190만 |
|---|
| 2026.04.07 | ₩8,992 | ₩9,033 | ₩8,772 | ₩8,912 | -0.89% | 100.8만 |
|---|
| 2026.04.06 | ₩9,193 | ₩9,580 | ₩9,046 | ₩9,139 | -0.58% | 90.5만 |
|---|
| 2026.04.02 | ₩8,926 | ₩9,327 | ₩8,819 | ₩9,193 | +2.99% | 92.7만 |
|---|
| 2026.04.01 | ₩9,467 | ₩9,500 | ₩9,113 | ₩9,286 | -1.91% | 123만 |
|---|
| 2026.03.31 | ₩8,846 | ₩9,260 | ₩8,752 | ₩9,220 | +4.23% | 134.6만 |
|---|
| 2026.03.30 | ₩8,859 | ₩8,992 | ₩8,405 | ₩8,578 | -3.17% | 170.3만 |
|---|
| 2026.03.27 | ₩8,952 | ₩9,033 | ₩8,725 | ₩8,912 | -0.45% | 137만 |
|---|
| 2026.03.26 | ₩9,233 | ₩9,500 | ₩9,006 | ₩9,073 | -1.74% | 105.1만 |
|---|
| 2026.03.25 | ₩9,500 | ₩9,634 | ₩9,380 | ₩9,487 | -0.14% | 86.4만 |
|---|
| 2026.03.24 | ₩9,246 | ₩9,393 | ₩9,113 | ₩9,260 | +0.14% | 74.7만 |
|---|
| 2026.03.23 | ₩9,460 | ₩9,620 | ₩9,286 | ₩9,460 | 0.00% | 122.7만 |
|---|
| 2026.03.20 | ₩9,380 | ₩9,407 | ₩8,912 | ₩9,126 | -2.71% | 135.2만 |
|---|
| 2026.03.19 | ₩8,992 | ₩9,487 | ₩8,805 | ₩9,433 | +4.90% | 178.7만 |
|---|
| 2026.03.18 | ₩9,714 | ₩9,777 | ₩9,220 | ₩9,233 | -4.95% | 121.6만 |
|---|
| 2026.03.17 | ₩9,620 | ₩10,021 | ₩9,580 | ₩9,834 | +2.22% | 165.8만 |
|---|
| 2026.03.16 | ₩9,901 | ₩9,955 | ₩9,449 | ₩9,540 | -3.64% | 150.5만 |
|---|
| 2026.03.13 | ₩10,021 | ₩10,128 | ₩9,514 | ₩9,647 | -3.73% | 132.4만 |
|---|
| 2026.03.12 | ₩10,302 | ₩10,349 | ₩9,834 | ₩9,874 | -4.15% | 102.9만 |
|---|
| 2026.03.11 | ₩10,556 | ₩10,877 | ₩10,282 | ₩10,449 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩10,449 | ₩10,877 | ₩10,355 | ₩10,596 | +1.41% | 175.3만 |
|---|
| 2026.03.09 | ₩9,901 | ₩10,275 | ₩9,554 | ₩10,249 | +3.51% | 196.9만 |
|---|
| 2026.03.06 | ₩10,195 | ₩10,395 | ₩9,981 | ₩10,155 | -0.39% | 111.7만 |
|---|
| 2026.03.05 | ₩10,489 | ₩10,997 | ₩10,342 | ₩10,569 | +0.76% | 125.2만 |
|---|
| 2026.03.04 | ₩10,355 | ₩10,951 | ₩10,262 | ₩10,623 | +2.58% | 140.3만 |
|---|
| 2026.03.03 | ₩9,995 | ₩10,208 | ₩9,567 | ₩10,115 | +1.20% | 229.2만 |
|---|
| 2026.03.02 | ₩10,235 | ₩10,676 | ₩10,222 | ₩10,542 | +3.00% | 202.6만 |
|---|
| 2026.02.27 | ₩11,117 | ₩11,317 | ₩10,835 | ₩10,997 | -1.08% | 160.7만 |
|---|
| 2026.02.26 | ₩11,251 | ₩11,758 | ₩11,224 | ₩11,518 | +2.38% | 124.5만 |
|---|
| 2026.02.25 | ₩11,491 | ₩11,491 | ₩11,184 | ₩11,211 | -2.44% | 123.2만 |
|---|
| 2026.02.24 | ₩11,064 | ₩11,384 | ₩11,023 | ₩11,291 | +2.05% | 204.5만 |
|---|
| 2026.02.23 | ₩12,146 | ₩12,193 | ₩11,037 | ₩11,211 | -7.70% | 254.4만 |
|---|
| 2026.02.20 | ₩12,253 | ₩12,667 | ₩12,239 | ₩12,373 | +0.98% | 116.1만 |
|---|
| 2026.02.19 | ₩12,320 | ₩12,560 | ₩12,279 | ₩12,440 | +0.98% | 84.8만 |
|---|
| 2026.02.18 | ₩12,333 | ₩12,974 | ₩12,279 | ₩12,587 | +2.06% | 171만 |
|---|
| 2026.02.17 | ₩12,293 | ₩12,520 | ₩12,039 | ₩12,306 | +0.11% | 159.2만 |
|---|
| 2026.02.13 | ₩12,480 | ₩12,614 | ₩12,199 | ₩12,453 | -0.21% | 247.1만 |
|---|
| 2026.02.12 | ₩13,108 | ₩13,415 | ₩12,426 | ₩12,507 | -4.59% | 425.5만 |
|---|
| 2026.02.11 | ₩13,829 | ₩13,829 | ₩12,827 | ₩13,081 | -5.41% | 398.5만 |
|---|
| 2026.02.10 | ₩13,896 | ₩14,578 | ₩13,442 | ₩13,803 | -0.67% | 926.7만 |
|---|
| 2026.02.09 | ₩15,967 | ₩16,529 | ₩15,727 | ₩16,395 | +2.68% | 271.3만 |
|---|
| 2026.02.06 | ₩15,299 | ₩16,033 | ₩14,845 | ₩15,914 | +4.02% | 329.3만 |
|---|
| 2026.02.05 | ₩14,698 | ₩15,170 | ₩13,950 | ₩13,963 | -5.00% | 253.4만 |
|---|
| 2026.02.04 | ₩16,021 | ₩16,114 | ₩14,551 | ₩15,246 | -4.84% | 389.7만 |
|---|
| 2026.02.03 | ₩16,702 | ₩16,702 | ₩15,562 | ₩16,275 | -2.56% | 271만 |
|---|
| 2026.02.02 | ₩17,571 | ₩18,172 | ₩16,368 | ₩16,515 | -6.01% | 344.6만 |
|---|
| 2026.01.30 | ₩17,798 | ₩18,239 | ₩17,277 | ₩17,865 | +0.38% | 278.7만 |
|---|
| 2026.01.29 | ₩17,197 | ₩18,907 | ₩17,050 | ₩18,413 | +7.07% | 777.2만 |
|---|
| 2026.01.28 | ₩16,929 | ₩17,237 | ₩16,742 | ₩17,223 | +1.74% | 196.2만 |
|---|
| 2026.01.27 | ₩17,103 | ₩17,317 | ₩16,662 | ₩16,956 | -0.86% | 144만 |
|---|
| 2026.01.26 | ₩17,036 | ₩17,397 | ₩16,706 | ₩17,063 | +0.16% | 156.6만 |
|---|
| 2026.01.23 | ₩16,836 | ₩17,491 | ₩16,529 | ₩17,223 | +2.30% | 256.4만 |
|---|
| 2026.01.22 | ₩17,063 | ₩17,471 | ₩16,809 | ₩16,916 | -0.86% | 241.6만 |
|---|
| 2026.01.21 | ₩16,796 | ₩17,110 | ₩16,181 | ₩16,729 | -0.40% | 238.5만 |
|---|
| 2026.01.20 | ₩16,061 | ₩17,103 | ₩15,874 | ₩16,635 | +3.58% | 304.5만 |
|---|
| 2026.01.16 | ₩17,304 | ₩17,304 | ₩16,288 | ₩16,635 | -3.86% | 341.8만 |
|---|
| 2026.01.15 | ₩17,691 | ₩17,805 | ₩16,983 | ₩17,076 | -3.47% | 206.5만 |
|---|
| 2026.01.14 | ₩17,878 | ₩17,891 | ₩17,250 | ₩17,597 | -1.57% | 173.7만 |
|---|
| 2026.01.13 | ₩18,439 | ₩18,947 | ₩17,972 | ₩18,052 | -2.10% | 197만 |
|---|
| 2026.01.12 | ₩18,840 | ₩19,495 | ₩18,479 | ₩18,546 | -1.56% | 222.7만 |
|---|
| 2026.01.09 | ₩19,655 | ₩19,669 | ₩18,954 | ₩19,054 | -3.06% | 214.9만 |
|---|
| 2026.01.08 | ₩19,041 | ₩19,508 | ₩18,653 | ₩19,508 | +2.46% | 313.2만 |
|---|
| 2026.01.07 | ₩18,947 | ₩19,147 | ₩18,399 | ₩19,041 | +0.49% | 325.2만 |
|---|
| 2026.01.06 | ₩18,680 | ₩19,361 | ₩18,546 | ₩18,934 | +1.36% | 483.3만 |
|---|
| 2026.01.05 | ₩17,531 | ₩18,600 | ₩16,852 | ₩18,573 | +5.95% | 607.9만 |
|---|
| 2026.01.02 | ₩17,157 | ₩17,357 | ₩16,769 | ₩17,143 | -0.08% | 193.2만 |
|---|
| 2025.12.31 | ₩16,248 | ₩17,103 | ₩16,168 | ₩16,689 | +2.71% | 228.7만 |
|---|
| 2025.12.30 | ₩15,513 | ₩16,448 | ₩15,433 | ₩16,328 | +5.25% | 243만 |
|---|
| 2025.12.29 | ₩15,500 | ₩15,840 | ₩15,339 | ₩15,526 | +0.17% | 240.6만 |
|---|
| 2025.12.26 | ₩16,969 | ₩16,969 | ₩15,794 | ₩15,967 | -5.91% | 275.8만 |
|---|
| 2025.12.24 | ₩17,223 | ₩17,261 | ₩16,609 | ₩16,983 | -1.40% | 112.8만 |
|---|
| 2025.12.23 | ₩17,437 | ₩18,105 | ₩17,237 | ₩17,357 | -0.46% | 249.8만 |
|---|
| 2025.12.22 | ₩17,464 | ₩17,718 | ₩17,157 | ₩17,531 | +0.38% | 291.9만 |
|---|
| 2025.12.19 | ₩17,771 | ₩17,891 | ₩17,023 | ₩17,250 | -2.93% | 477.3만 |
|---|
| 2025.12.18 | ₩16,462 | ₩17,584 | ₩16,295 | ₩17,330 | +5.28% | 545.8만 |
|---|
| 2025.12.17 | ₩16,836 | ₩17,036 | ₩15,807 | ₩15,834 | -5.95% | 396.2만 |
|---|
| 2025.12.16 | ₩16,021 | ₩17,010 | ₩15,700 | ₩16,154 | +0.83% | 327.1만 |
|---|
| 2025.12.15 | ₩16,382 | ₩16,408 | ₩15,179 | ₩15,460 | -5.63% | 277.1만 |
|---|
| 2025.12.12 | ₩17,304 | ₩17,344 | ₩16,141 | ₩16,355 | -5.48% | 218만 |
|---|
| 2025.12.11 | ₩16,569 | ₩17,368 | ₩16,301 | ₩17,036 | +2.82% | 285.8만 |
|---|
| 2025.12.10 | ₩17,504 | ₩17,958 | ₩16,315 | ₩16,836 | -3.82% | 552만 |
|---|
| 2025.12.09 | ₩16,034 | ₩16,689 | ₩15,099 | ₩16,301 | +1.67% | 224.3만 |
|---|
| 2025.12.08 | ₩16,261 | ₩16,876 | ₩15,860 | ₩16,248 | -0.08% | 249.5만 |
|---|
| 2025.12.05 | ₩16,275 | ₩16,929 | ₩16,235 | ₩16,261 | -0.08% | 225.7만 |
|---|
| 2025.12.04 | ₩15,379 | ₩16,529 | ₩15,273 | ₩16,301 | +5.99% | 400.4만 |
|---|
| 2025.12.03 | ₩15,820 | ₩15,914 | ₩14,979 | ₩15,446 | -2.36% | 231.2만 |
|---|
| 2025.12.02 | ₩16,422 | ₩16,502 | ₩15,794 | ₩16,034 | -2.36% | 170.7만 |
|---|
| 2025.12.01 | ₩16,702 | ₩16,943 | ₩16,248 | ₩16,382 | -1.92% | 203.1만 |
|---|
| 2025.11.28 | ₩16,328 | ₩17,250 | ₩16,301 | ₩16,943 | +3.76% | 457.1만 |
|---|
| 2025.11.26 | ₩15,647 | ₩16,261 | ₩15,433 | ₩15,941 | +1.88% | 310.2만 |
|---|
| 2025.11.25 | ₩14,738 | ₩15,593 | ₩14,484 | ₩15,353 | +4.17% | 463만 |
|---|
| 2025.11.24 | ₩13,308 | ₩13,996 | ₩13,151 | ₩13,910 | +4.52% | 215.8만 |
|---|
| 2025.11.21 | ₩12,306 | ₩13,429 | ₩12,134 | ₩13,161 | +6.95% | 295.4만 |
|---|
| 2025.11.20 | ₩13,829 | ₩13,963 | ₩12,533 | ₩12,694 | -8.21% | 300.2만 |
|---|
| 2025.11.19 | ₩13,883 | ₩13,990 | ₩13,375 | ₩13,429 | -3.27% | 166.9만 |
|---|
| 2025.11.18 | ₩13,268 | ₩14,070 | ₩13,215 | ₩13,896 | +4.73% | 285.8만 |
|---|
| 2025.11.17 | ₩14,164 | ₩14,377 | ₩13,175 | ₩13,562 | -4.25% | 387만 |
|---|
| 2025.11.14 | ₩12,694 | ₩14,230 | ₩12,480 | ₩14,177 | +11.68% | 443.5만 |
|---|
| 2025.11.13 | ₩14,845 | ₩14,845 | ₩13,295 | ₩13,455 | -9.36% | 671.5만 |
|---|
| 2025.11.12 | ₩13,629 | ₩14,110 | ₩12,654 | ₩13,549 | -0.59% | 873.3만 |
|---|
| 2025.11.11 | ₩15,259 | ₩15,365 | ₩13,769 | ₩14,110 | -7.53% | 489.6만 |
|---|
| 2025.11.10 | ₩15,166 | ₩15,393 | ₩14,711 | ₩15,259 | +0.62% | 290.3만 |
|---|
| 2025.11.07 | ₩13,282 | ₩14,649 | ₩12,921 | ₩14,551 | +9.56% | 484.6만 |
|---|
| 2025.11.06 | ₩14,698 | ₩14,765 | ₩13,642 | ₩13,856 | -5.73% | 287.8만 |
|---|
| 2025.11.05 | ₩14,324 | ₩14,952 | ₩13,896 | ₩14,738 | +2.89% | 168.5만 |
|---|
| 2025.11.04 | ₩13,976 | ₩14,725 | ₩13,803 | ₩14,364 | +2.77% | 177.9만 |
|---|
| 2025.11.03 | ₩14,391 | ₩14,792 | ₩14,097 | ₩14,671 | +1.95% | 150.7만 |
|---|
| 2025.10.31 | ₩14,698 | ₩14,898 | ₩14,230 | ₩14,578 | -0.82% | 149.5만 |
|---|
| 2025.10.30 | ₩15,460 | ₩15,620 | ₩14,457 | ₩14,471 | -6.40% | 204.4만 |
|---|
| 2025.10.29 | ₩15,473 | ₩16,245 | ₩15,313 | ₩15,687 | +1.38% | 283.7만 |
|---|
| 2025.10.28 | ₩15,072 | ₩15,473 | ₩14,992 | ₩15,433 | +2.39% | 157.7만 |
|---|
| 2025.10.27 | ₩14,979 | ₩15,286 | ₩14,832 | ₩15,139 | +1.07% | 162.8만 |
|---|
| 2025.10.24 | ₩14,698 | ₩15,039 | ₩14,457 | ₩14,538 | -1.09% | 161만 |
|---|
| 2025.10.23 | ₩13,856 | ₩14,511 | ₩13,775 | ₩14,284 | +3.09% | 154.5만 |
|---|
| 2025.10.22 | ₩14,030 | ₩14,431 | ₩13,242 | ₩13,696 | -2.38% | 346.6만 |
|---|
| 2025.10.21 | ₩14,618 | ₩14,638 | ₩13,910 | ₩14,270 | -2.38% | 212.6만 |
|---|
| 2025.10.20 | ₩14,551 | ₩14,898 | ₩14,297 | ₩14,738 | +1.29% | 157.3만 |
|---|
| 2025.10.17 | ₩14,498 | ₩14,992 | ₩14,184 | ₩14,364 | -0.92% | 375.5만 |
|---|
| 2025.10.16 | ₩16,569 | ₩16,569 | ₩15,700 | ₩15,874 | -4.19% | 220.1만 |
|---|
| 2025.10.15 | ₩16,969 | ₩17,143 | ₩16,122 | ₩16,395 | -3.39% | 198.8만 |
|---|
| 2025.10.14 | ₩15,834 | ₩16,916 | ₩15,166 | ₩16,622 | +4.98% | 254.5만 |
|---|
| 2025.10.13 | ₩16,128 | ₩16,809 | ₩15,927 | ₩16,422 | +1.82% | 206.9만 |
|---|
| 2025.10.10 | ₩17,223 | ₩17,557 | ₩15,438 | ₩15,500 | -10.01% | 491.6만 |
|---|
