시장 데이터를 불러오는 중
전체 종목
주피터 뉴로사이언시스 과거 주가
Jupiter Neurosciences, Inc. - Common Stock · JUNS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jupiter Neurosciences, Inc. - Common Stock · JUNS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,776 | ₩3,856 | ₩3,562 | ₩3,802 | +0.71% | 7천 |
| 2026.10.08 | ₩3,602 | ₩3,802 | ₩3,549 | ₩3,695 | +2.59% | 3.7만 |
| 2026.10.07 | ₩3,482 | ₩3,813 | ₩3,442 | ₩3,789 | +8.81% | 4.7만 |
| 2026.10.06 | ₩3,175 | ₩4,242 | ₩3,003 | ₩3,816 | +20.17% | 92.4만 |
| 2026.10.05 | ₩3,235 | ₩3,402 | ₩3,108 | ₩3,229 | -0.21% | 1.5만 |
| 2026.10.02 | ₩3,335 | ₩3,469 | ₩3,335 | ₩3,402 | +2.00% | 1.2만 |
| 2026.10.01 | ₩3,429 | ₩3,429 | ₩3,189 | ₩3,335 | -2.72% | 1.3만 |
| 2026.09.30 | ₩3,349 | ₩3,482 | ₩3,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,255 |
| -2.79% |
| 1.7만 |
| 2026.09.29 | ₩3,389 | ₩3,469 | ₩3,175 | ₩3,442 | +1.57% | 1.5만 |
|---|
| 2026.09.28 | ₩3,562 | ₩3,562 | ₩3,202 | ₩3,349 | -5.99% | 5.3만 |
|---|
| 2026.09.25 | ₩3,762 | ₩3,957 | ₩3,562 | ₩3,562 | -5.32% | 5.9만 |
|---|
| 2026.09.24 | ₩4,082 | ₩4,082 | ₩3,736 | ₩3,849 | -5.72% | 3.7만 |
|---|
| 2026.09.23 | ₩3,962 | ₩4,002 | ₩3,872 | ₩3,962 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩3,869 | ₩4,910 | ₩3,816 | ₩3,976 | +2.76% | 45.6만 |
|---|
| 2026.09.21 | ₩3,944 | ₩3,956 | ₩3,816 | ₩3,829 | -2.91% | 1.7만 |
|---|
| 2026.09.18 | ₩4,069 | ₩4,189 | ₩3,816 | ₩3,816 | -6.23% | 1.8만 |
|---|
| 2026.09.17 | ₩3,962 | ₩4,082 | ₩3,949 | ₩4,016 | +1.35% | 1.1만 |
|---|
| 2026.09.16 | ₩4,029 | ₩4,256 | ₩3,842 | ₩3,909 | -2.98% | 2.2만 |
|---|
| 2026.09.15 | ₩4,603 | ₩4,603 | ₩4,002 | ₩4,016 | -12.75% | 5.8만 |
|---|
| 2026.09.14 | ₩4,162 | ₩4,745 | ₩4,082 | ₩4,549 | +9.29% | 7.3만 |
|---|
| 2026.09.11 | ₩4,229 | ₩4,269 | ₩4,002 | ₩4,069 | -3.79% | 2.1만 |
|---|
| 2026.09.10 | ₩4,069 | ₩4,544 | ₩4,069 | ₩4,202 | +3.28% | 4.2만 |
|---|
| 2026.09.09 | ₩4,082 | ₩4,320 | ₩3,922 | ₩4,122 | +0.98% | 3만 |
|---|
| 2026.09.08 | ₩4,269 | ₩4,376 | ₩4,082 | ₩4,109 | -3.75% | 4.1만 |
|---|
| 2026.09.04 | ₩4,483 | ₩4,815 | ₩4,363 | ₩4,376 | -2.38% | 2.5만 |
|---|
| 2026.09.03 | ₩4,616 | ₩4,656 | ₩4,349 | ₩4,349 | -5.78% | 2.1만 |
|---|
| 2026.09.02 | ₩4,469 | ₩4,696 | ₩4,363 | ₩4,576 | +2.39% | 3.5만 |
|---|
| 2026.09.01 | ₩4,523 | ₩4,763 | ₩4,296 | ₩4,469 | -1.18% | 5.9만 |
|---|
| 2026.08.31 | ₩4,002 | ₩4,870 | ₩3,842 | ₩4,723 | +18.00% | 25.8만 |
|---|
| 2026.08.28 | ₩6,871 | ₩6,871 | ₩5,471 | ₩5,577 | -18.83% | 25.5만 |
|---|
| 2026.08.27 | ₩6,591 | ₩6,671 | ₩6,285 | ₩6,524 | -1.01% | 8.7만 |
|---|
| 2026.08.26 | ₩6,230 | ₩7,204 | ₩6,165 | ₩6,684 | +7.28% | 22.3만 |
|---|
| 2026.08.25 | ₩7,444 | ₩7,594 | ₩6,577 | ₩6,897 | -7.35% | 22.2만 |
|---|
| 2026.08.24 | ₩7,538 | ₩8,005 | ₩7,231 | ₩7,551 | +0.18% | 62.3만 |
|---|
| 2026.08.21 | ₩11,006 | ₩14,942 | ₩7,338 | ₩8,271 | -24.85% | 5240.6만 |
|---|
| 2026.08.20 | ₩6,404 | ₩6,977 | ₩6,404 | ₩6,897 | +7.71% | 3.6만 |
|---|
| 2026.08.19 | ₩6,591 | ₩6,729 | ₩6,324 | ₩6,404 | -2.83% | 2.4만 |
|---|
| 2026.08.18 | ₩6,644 | ₩6,911 | ₩6,404 | ₩6,751 | +1.61% | 3만 |
|---|
| 2026.08.17 | ₩6,804 | ₩7,004 | ₩6,430 | ₩6,911 | +1.57% | 3.9만 |
|---|
| 2026.08.14 | ₩7,818 | ₩8,085 | ₩6,684 | ₩6,991 | -10.58% | 10.6만 |
|---|
| 2026.08.13 | ₩6,164 | ₩8,138 | ₩6,164 | ₩8,005 | +29.87% | 22.4만 |
|---|
| 2026.08.12 | ₩6,137 | ₩6,644 | ₩6,084 | ₩6,150 | +0.22% | 2.5만 |
|---|
| 2026.08.11 | ₩7,111 | ₩7,308 | ₩6,150 | ₩6,270 | -11.82% | 3.7만 |
|---|
| 2026.08.10 | ₩7,084 | ₩7,698 | ₩7,031 | ₩7,084 | 0.00% | 4만 |
|---|
| 2026.08.07 | ₩7,071 | ₩7,511 | ₩6,350 | ₩6,804 | -3.77% | 11.9만 |
|---|
| 2026.08.06 | ₩7,905 | ₩7,905 | ₩7,204 | ₩7,504 | -5.06% | 2.1만 |
|---|
| 2026.08.05 | ₩8,805 | ₩8,805 | ₩7,104 | ₩7,704 | -12.50% | 8.9만 |
|---|
| 2026.08.04 | ₩9,706 | ₩11,006 | ₩9,706 | ₩10,406 | +7.22% | 4.2만 |
|---|
| 2026.08.03 | ₩9,005 | ₩10,506 | ₩9,005 | ₩10,006 | +11.11% | 16.9만 |
|---|
| 2026.07.31 | ₩8,905 | ₩9,606 | ₩8,305 | ₩9,005 | +1.12% | 30.7만 |
|---|
| 2026.07.30 | ₩9,405 | ₩10,206 | ₩9,405 | ₩9,806 | +4.26% | 1.8만 |
|---|
| 2026.07.29 | ₩10,806 | ₩10,906 | ₩9,606 | ₩9,906 | -8.33% | 2.6만 |
|---|
| 2026.07.28 | ₩11,006 | ₩11,106 | ₩9,906 | ₩11,006 | 0.00% | 3.1만 |
|---|
| 2026.07.27 | ₩12,707 | ₩12,707 | ₩10,706 | ₩11,407 | -10.24% | 3.7만 |
|---|
| 2026.07.24 | ₩15,209 | ₩15,209 | ₩11,006 | ₩12,107 | -20.39% | 9.4만 |
|---|
| 2026.07.23 | ₩17,510 | ₩17,510 | ₩14,108 | ₩15,309 | -12.57% | 7.3만 |
|---|
| 2026.07.22 | ₩13,708 | ₩20,012 | ₩13,708 | ₩17,510 | +27.74% | 31.5만 |
|---|
| 2026.07.21 | ₩22,813 | ₩23,914 | ₩15,509 | ₩17,010 | -25.44% | 469.7만 |
|---|
| 2026.07.20 | ₩17,510 | ₩17,510 | ₩16,309 | ₩16,510 | -5.71% | 8.8천 |
|---|
| 2026.07.17 | ₩17,010 | ₩17,610 | ₩15,909 | ₩17,310 | +1.76% | 6.3천 |
|---|
| 2026.07.16 | ₩18,211 | ₩18,411 | ₩17,110 | ₩17,410 | -4.40% | 4.8천 |
|---|
| 2026.07.15 | ₩17,410 | ₩18,311 | ₩17,010 | ₩17,910 | +2.87% | 5.3천 |
|---|
| 2026.07.14 | ₩18,010 | ₩18,111 | ₩17,210 | ₩17,810 | -1.11% | 1.1만 |
|---|
| 2026.07.13 | ₩19,111 | ₩19,111 | ₩18,111 | ₩18,211 | -4.71% | 8.4천 |
|---|
| 2026.07.10 | ₩19,311 | ₩19,611 | ₩19,011 | ₩19,011 | -1.55% | 9.7천 |
|---|
| 2026.07.09 | ₩19,111 | ₩20,412 | ₩19,011 | ₩19,611 | +2.62% | 9.1천 |
|---|
| 2026.07.08 | ₩20,812 | ₩21,012 | ₩17,610 | ₩19,311 | -7.21% | 4.2만 |
|---|
| 2026.07.07 | ₩22,213 | ₩22,613 | ₩20,812 | ₩21,613 | -2.70% | 1.6만 |
|---|
| 2026.07.06 | ₩21,312 | ₩23,013 | ₩21,312 | ₩22,113 | +3.76% | 1.4만 |
|---|
| 2026.07.02 | ₩22,213 | ₩22,713 | ₩21,312 | ₩22,313 | +0.45% | 2만 |
|---|
| 2026.07.01 | ₩22,213 | ₩22,213 | ₩20,812 | ₩21,513 | -3.15% | 1.8만 |
|---|
| 2026.06.30 | ₩20,312 | ₩21,713 | ₩20,012 | ₩21,412 | +5.42% | 3만 |
|---|
| 2026.06.29 | ₩20,712 | ₩22,013 | ₩19,511 | ₩21,012 | +1.45% | 4.8만 |
|---|
| 2026.06.26 | ₩23,414 | ₩29,817 | ₩23,314 | ₩28,016 | +19.66% | 29.8만 |
|---|
| 2026.06.25 | ₩24,014 | ₩25,015 | ₩22,413 | ₩23,714 | -1.25% | 5.6만 |
|---|
| 2026.06.24 | ₩24,014 | ₩28,016 | ₩23,714 | ₩25,315 | +5.42% | 16.8만 |
|---|
| 2026.06.23 | ₩22,513 | ₩25,715 | ₩22,213 | ₩23,614 | +4.89% | 7.1만 |
|---|
| 2026.06.22 | ₩24,014 | ₩24,014 | ₩22,613 | ₩23,013 | -4.17% | 1.3만 |
|---|
| 2026.06.18 | ₩23,614 | ₩23,814 | ₩22,713 | ₩23,814 | +0.85% | 1.3만 |
|---|
| 2026.06.17 | ₩23,214 | ₩23,614 | ₩22,413 | ₩23,013 | -0.86% | 2.4만 |
|---|
| 2026.06.16 | ₩23,614 | ₩24,814 | ₩23,414 | ₩23,514 | -0.42% | 1.9만 |
|---|
| 2026.06.15 | ₩24,014 | ₩25,415 | ₩23,314 | ₩23,614 | -1.67% | 2.7만 |
|---|
| 2026.06.12 | ₩22,913 | ₩24,414 | ₩22,513 | ₩23,914 | +4.37% | 2.3만 |
|---|
| 2026.06.11 | ₩22,213 | ₩23,514 | ₩22,213 | ₩22,913 | +3.15% | 2.8만 |
|---|
| 2026.06.10 | ₩22,413 | ₩23,013 | ₩21,412 | ₩22,513 | +0.45% | 2.7만 |
|---|
| 2026.06.09 | ₩23,514 | ₩23,514 | ₩22,113 | ₩23,214 | -1.28% | 2.1만 |
|---|
| 2026.06.08 | ₩24,014 | ₩24,514 | ₩22,513 | ₩23,113 | -3.75% | 2.6만 |
|---|
| 2026.06.05 | ₩25,615 | ₩25,915 | ₩24,014 | ₩24,214 | -5.47% | 3.4만 |
|---|
| 2026.06.04 | ₩25,415 | ₩26,916 | ₩24,214 | ₩25,515 | +0.39% | 4만 |
|---|
| 2026.06.03 | ₩27,516 | ₩27,516 | ₩25,015 | ₩25,115 | -8.73% | 3.1만 |
|---|
| 2026.06.02 | ₩26,615 | ₩27,916 | ₩24,915 | ₩27,816 | +4.51% | 5.9만 |
|---|
| 2026.06.01 | ₩25,715 | ₩28,517 | ₩24,915 | ₩26,215 | +1.95% | 6.1만 |
|---|
| 2026.05.29 | ₩27,116 | ₩27,216 | ₩24,714 | ₩25,615 | -5.54% | 6.4만 |
|---|
| 2026.05.28 | ₩24,814 | ₩29,017 | ₩24,514 | ₩29,017 | +16.94% | 13.1만 |
|---|
| 2026.05.27 | ₩22,313 | ₩24,414 | ₩22,013 | ₩24,014 | +7.62% | 12.2만 |
|---|
| 2026.05.26 | ₩23,714 | ₩24,014 | ₩22,113 | ₩23,013 | -2.95% | 8.3만 |
|---|
| 2026.05.22 | ₩25,515 | ₩25,715 | ₩23,013 | ₩23,814 | -6.67% | 11.3만 |
|---|
| 2026.05.21 | ₩23,013 | ₩28,517 | ₩23,013 | ₩27,116 | +17.83% | 105.6만 |
|---|
| 2026.05.20 | ₩51,330 | ₩53,031 | ₩17,210 | ₩20,512 | -60.04% | 310.6만 |
|---|
| 2026.05.19 | ₩34,020 | ₩34,120 | ₩32,019 | ₩32,019 | -5.88% | 759 |
|---|
| 2026.05.18 | ₩35,020 | ₩35,020 | ₩33,219 | ₩33,219 | -5.14% | 788 |
|---|
| 2026.05.15 | ₩34,020 | ₩35,020 | ₩33,319 | ₩33,820 | -0.59% | 535 |
|---|
| 2026.05.14 | ₩34,020 | ₩36,021 | ₩34,020 | ₩35,020 | +2.94% | 836 |
|---|
| 2026.05.13 | ₩35,921 | ₩35,921 | ₩33,219 | ₩33,620 | -6.41% | 489 |
|---|
| 2026.05.12 | ₩33,620 | ₩35,921 | ₩33,019 | ₩33,019 | -1.79% | 543 |
|---|
| 2026.05.11 | ₩34,020 | ₩39,023 | ₩33,620 | ₩33,620 | -1.18% | 564 |
|---|
| 2026.05.08 | ₩34,920 | ₩35,020 | ₩33,219 | ₩33,319 | -4.58% | 675 |
|---|
| 2026.05.07 | ₩37,422 | ₩37,522 | ₩34,120 | ₩34,420 | -8.02% | 812 |
|---|
| 2026.05.06 | ₩37,522 | ₩37,522 | ₩36,121 | ₩36,321 | -3.20% | 1.3천 |
|---|
| 2026.05.05 | ₩39,923 | ₩40,023 | ₩36,121 | ₩36,121 | -9.52% | 2.1천 |
|---|
| 2026.05.04 | ₩40,023 | ₩41,824 | ₩37,022 | ₩40,323 | +0.75% | 2천 |
|---|
| 2026.05.01 | ₩40,023 | ₩41,924 | ₩39,023 | ₩39,023 | -2.50% | 1.2천 |
|---|
| 2026.04.30 | ₩35,221 | ₩38,022 | ₩35,020 | ₩37,922 | +7.67% | 412 |
|---|
| 2026.04.29 | ₩36,121 | ₩37,122 | ₩36,021 | ₩36,021 | -0.28% | 231 |
|---|
| 2026.04.28 | ₩37,122 | ₩38,022 | ₩34,020 | ₩36,821 | -0.81% | 1.6천 |
|---|
| 2026.04.27 | ₩39,923 | ₩40,023 | ₩36,021 | ₩36,321 | -9.02% | 995 |
|---|
| 2026.04.24 | ₩38,522 | ₩42,525 | ₩38,022 | ₩39,023 | +1.30% | 907 |
|---|
| 2026.04.23 | ₩42,525 | ₩44,726 | ₩38,022 | ₩38,622 | -9.18% | 1.5천 |
|---|
| 2026.04.22 | ₩46,027 | ₩47,027 | ₩41,024 | ₩44,926 | -2.39% | 1.4천 |
|---|
| 2026.04.21 | ₩46,527 | ₩48,028 | ₩43,826 | ₩46,527 | 0.00% | 687 |
|---|
| 2026.04.20 | ₩43,525 | ₩46,627 | ₩43,525 | ₩46,027 | +5.75% | 661 |
|---|
| 2026.04.17 | ₩41,924 | ₩50,029 | ₩38,522 | ₩43,725 | +4.30% | 4.7천 |
|---|
| 2026.04.16 | ₩39,823 | ₩39,923 | ₩37,222 | ₩39,923 | +0.25% | 877 |
|---|
| 2026.04.15 | ₩37,322 | ₩39,823 | ₩37,322 | ₩39,823 | +6.70% | 695 |
|---|
| 2026.04.14 | ₩41,024 | ₩41,424 | ₩34,620 | ₩39,423 | -3.90% | 2천 |
|---|
| 2026.04.13 | ₩39,823 | ₩40,624 | ₩38,522 | ₩39,923 | +0.25% | 1.1천 |
|---|
| 2026.04.10 | ₩39,523 | ₩40,524 | ₩38,022 | ₩39,923 | +1.01% | 463 |
|---|
| 2026.04.09 | ₩39,223 | ₩39,923 | ₩37,522 | ₩38,322 | -2.30% | 949 |
|---|
| 2026.04.08 | ₩38,022 | ₩38,522 | ₩36,021 | ₩37,222 | -2.11% | 736 |
|---|
| 2026.04.07 | ₩35,721 | ₩38,522 | ₩34,120 | ₩35,020 | -1.96% | 1.7천 |
|---|
| 2026.04.06 | ₩36,921 | ₩39,023 | ₩33,820 | ₩34,120 | -7.59% | 2.2천 |
|---|
| 2026.04.02 | ₩35,821 | ₩38,022 | ₩35,821 | ₩36,921 | +3.07% | 563 |
|---|
| 2026.04.01 | ₩38,022 | ₩39,423 | ₩34,120 | ₩38,022 | 0.00% | 1.6천 |
|---|
| 2026.03.31 | ₩33,820 | ₩37,622 | ₩31,819 | ₩37,622 | +11.24% | 461 |
|---|
| 2026.03.30 | ₩35,321 | ₩35,921 | ₩30,618 | ₩32,519 | -7.93% | 1.2천 |
|---|
| 2026.03.27 | ₩34,120 | ₩40,323 | ₩31,418 | ₩35,020 | +2.64% | 2.2천 |
|---|
| 2026.03.26 | ₩35,120 | ₩37,222 | ₩34,220 | ₩34,920 | -0.57% | 720 |
|---|
| 2026.03.25 | ₩38,122 | ₩39,923 | ₩35,020 | ₩35,120 | -7.87% | 1.6천 |
|---|
| 2026.03.24 | ₩40,724 | ₩41,024 | ₩37,322 | ₩38,422 | -5.65% | 1.8천 |
|---|
| 2026.03.23 | ₩40,323 | ₩42,125 | ₩37,722 | ₩39,923 | -0.99% | 2.3천 |
|---|
| 2026.03.20 | ₩37,022 | ₩43,025 | ₩33,019 | ₩41,524 | +12.16% | 6.7천 |
|---|
| 2026.03.19 | ₩37,722 | ₩41,624 | ₩36,521 | ₩37,722 | 0.00% | 2.2천 |
|---|
| 2026.03.18 | ₩40,023 | ₩40,624 | ₩35,321 | ₩37,022 | -7.50% | 3천 |
|---|
| 2026.03.17 | ₩41,424 | ₩41,524 | ₩38,723 | ₩39,423 | -4.83% | 544 |
|---|
| 2026.03.16 | ₩44,026 | ₩44,026 | ₩40,023 | ₩42,325 | -3.86% | 1.9천 |
|---|
| 2026.03.13 | ₩41,724 | ₩43,025 | ₩38,923 | ₩42,325 | +1.44% | 3.8천 |
|---|
| 2026.03.12 | ₩40,824 | ₩40,824 | ₩34,420 | ₩36,921 | -9.56% | 3.4천 |
|---|
| 2026.03.11 | ₩40,023 | ₩41,924 | ₩39,423 | ₩40,023 | 0.00% | 2.5천 |
|---|
| 2026.03.10 | ₩43,025 | ₩45,026 | ₩38,823 | ₩40,924 | -4.88% | 5.4천 |
|---|
| 2026.03.09 | ₩38,622 | ₩43,025 | ₩38,422 | ₩42,425 | +9.84% | 1.6천 |
|---|
| 2026.03.06 | ₩41,224 | ₩42,024 | ₩37,322 | ₩38,723 | -6.07% | 6.6천 |
|---|
| 2026.03.05 | ₩45,026 | ₩50,029 | ₩38,823 | ₩42,024 | -6.67% | 2.4천 |
|---|
| 2026.03.04 | ₩46,927 | ₩47,528 | ₩43,125 | ₩45,326 | -3.41% | 3.5천 |
|---|
| 2026.03.03 | ₩48,728 | ₩49,329 | ₩45,627 | ₩46,527 | -4.52% | 2.2천 |
|---|
| 2026.03.02 | ₩50,029 | ₩53,031 | ₩48,228 | ₩50,730 | +1.40% | 637 |
|---|
| 2026.02.27 | ₩55,833 | ₩56,033 | ₩52,731 | ₩53,031 | -5.02% | 872 |
|---|
| 2026.02.26 | ₩62,036 | ₩62,036 | ₩53,431 | ₩56,733 | -8.55% | 660 |
|---|
| 2026.02.25 | ₩58,834 | ₩61,036 | ₩56,133 | ₩60,335 | +2.55% | 856 |
|---|
| 2026.02.24 | ₩52,030 | ₩59,935 | ₩52,030 | ₩59,835 | +15.00% | 1.7천 |
|---|
| 2026.02.23 | ₩50,029 | ₩55,132 | ₩50,029 | ₩52,030 | +4.00% | 593 |
|---|
| 2026.02.20 | ₩55,632 | ₩56,733 | ₩51,030 | ₩52,030 | -6.47% | 425 |
|---|
| 2026.02.19 | ₩57,133 | ₩57,133 | ₩54,232 | ₩55,732 | -2.45% | 416 |
|---|
| 2026.02.18 | ₩56,033 | ₩60,035 | ₩54,031 | ₩55,933 | -0.18% | 779 |
|---|
| 2026.02.17 | ₩57,033 | ₩58,334 | ₩54,031 | ₩56,033 | -1.75% | 492 |
|---|
| 2026.02.13 | ₩55,232 | ₩57,834 | ₩55,032 | ₩57,834 | +4.71% | 316 |
|---|
| 2026.02.12 | ₩57,433 | ₩60,835 | ₩56,133 | ₩57,934 | +0.87% | 1천 |
|---|
| 2026.02.11 | ₩58,634 | ₩61,036 | ₩54,031 | ₩61,036 | +4.10% | 1.7천 |
|---|
| 2026.02.10 | ₩63,037 | ₩63,037 | ₩58,134 | ₩61,536 | -2.38% | 500 |
|---|
| 2026.02.09 | ₩58,034 | ₩62,536 | ₩57,033 | ₩61,836 | +6.55% | 1.7천 |
|---|
| 2026.02.06 | ₩59,735 | ₩60,835 | ₩57,333 | ₩59,935 | +0.34% | 1.3천 |
|---|
| 2026.02.05 | ₩53,031 | ₩63,037 | ₩50,730 | ₩61,636 | +16.23% | 2.9천 |
|---|
| 2026.02.04 | ₩55,232 | ₩56,033 | ₩50,529 | ₩54,732 | -0.91% | 1.4천 |
|---|
| 2026.02.03 | ₩56,833 | ₩58,634 | ₩55,132 | ₩56,933 | +0.18% | 923 |
|---|
| 2026.02.02 | ₩53,031 | ₩60,935 | ₩52,030 | ₩59,034 | +11.32% | 2.7천 |
|---|
| 2026.01.30 | ₩56,033 | ₩56,033 | ₩48,028 | ₩52,831 | -5.71% | 6.1천 |
|---|
| 2026.01.29 | ₩60,035 | ₩63,037 | ₩59,034 | ₩60,035 | 0.00% | 6.3천 |
|---|
| 2026.01.28 | ₩73,043 | ₩73,043 | ₩61,136 | ₩63,137 | -13.56% | 15.4만 |
|---|
| 2026.01.27 | ₩82,048 | ₩88,051 | ₩80,247 | ₩82,548 | +0.61% | 1.4천 |
|---|
| 2026.01.26 | ₩88,051 | ₩89,052 | ₩82,548 | ₩82,548 | -6.25% | 388 |
|---|
| 2026.01.23 | ₩94,055 | ₩94,055 | ₩88,051 | ₩89,052 | -5.32% | 629 |
|---|
| 2026.01.22 | ₩93,054 | ₩94,055 | ₩87,851 | ₩93,554 | +0.54% | 1.5천 |
|---|
| 2026.01.21 | ₩93,054 | ₩95,556 | ₩90,353 | ₩93,054 | 0.00% | 373 |
|---|
| 2026.01.20 | ₩84,049 | ₩98,057 | ₩82,148 | ₩90,052 | +7.14% | 584 |
|---|
| 2026.01.16 | ₩87,851 | ₩89,052 | ₩82,048 | ₩85,950 | -2.16% | 769 |
|---|
| 2026.01.15 | ₩81,047 | ₩89,552 | ₩80,047 | ₩86,250 | +6.42% | 1.5천 |
|---|
| 2026.01.14 | ₩93,054 | ₩95,055 | ₩78,646 | ₩81,047 | -12.90% | 2.2천 |
|---|
| 2026.01.13 | ₩104,061 | ₩104,061 | ₩91,353 | ₩92,554 | -11.06% | 1.8천 |
|---|
| 2026.01.12 | ₩107,062 | ₩109,063 | ₩99,058 | ₩104,061 | -2.80% | 765 |
|---|
| 2026.01.09 | ₩106,062 | ₩108,063 | ₩103,060 | ₩106,062 | 0.00% | 1.2천 |
|---|
| 2026.01.08 | ₩106,062 | ₩109,063 | ₩102,059 | ₩103,060 | -2.83% | 907 |
|---|
| 2026.01.07 | ₩107,062 | ₩109,063 | ₩103,060 | ₩104,561 | -2.34% | 377 |
|---|
| 2026.01.06 | ₩104,061 | ₩108,063 | ₩98,057 | ₩105,561 | +1.44% | 800 |
|---|
| 2026.01.05 | ₩101,059 | ₩106,062 | ₩99,058 | ₩104,061 | +2.97% | 720 |
|---|
| 2026.01.02 | ₩100,058 | ₩103,961 | ₩99,058 | ₩101,059 | +1.00% | 435 |
|---|
| 2025.12.31 | ₩107,062 | ₩110,264 | ₩91,553 | ₩102,059 | -4.67% | 3.8천 |
|---|
| 2025.12.30 | ₩111,065 | ₩116,068 | ₩105,061 | ₩107,963 | -2.79% | 1.6천 |
|---|
| 2025.12.29 | ₩119,069 | ₩120,070 | ₩110,064 | ₩111,065 | -6.72% | 1.2천 |
|---|
| 2025.12.26 | ₩111,065 | ₩120,070 | ₩106,062 | ₩114,066 | +2.70% | 965 |
|---|
| 2025.12.24 | ₩104,061 | ₩113,066 | ₩104,061 | ₩110,064 | +5.77% | 224 |
|---|
| 2025.12.23 | ₩113,066 | ₩113,066 | ₩105,061 | ₩107,062 | -5.31% | 825 |
|---|
| 2025.12.22 | ₩101,059 | ₩114,267 | ₩100,058 | ₩110,064 | +8.91% | 4.7천 |
|---|
| 2025.12.19 | ₩112,065 | ₩120,070 | ₩110,064 | ₩110,064 | -1.79% | 805 |
|---|
| 2025.12.18 | ₩115,067 | ₩117,068 | ₩111,065 | ₩112,065 | -2.61% | 369 |
|---|
| 2025.12.17 | ₩117,068 | ₩117,068 | ₩110,064 | ₩113,066 | -3.42% | 695 |
|---|
| 2025.12.16 | ₩108,063 | ₩118,069 | ₩107,062 | ₩115,067 | +6.48% | 641 |
|---|
| 2025.12.15 | ₩112,065 | ₩117,969 | ₩108,063 | ₩108,063 | -3.57% | 513 |
|---|
| 2025.12.12 | ₩120,070 | ₩123,072 | ₩110,064 | ₩112,065 | -6.67% | 563 |
|---|
| 2025.12.11 | ₩112,065 | ₩129,075 | ₩112,065 | ₩118,069 | +5.36% | 1.4천 |
|---|
| 2025.12.10 | ₩113,066 | ₩118,069 | ₩110,064 | ₩113,066 | 0.00% | 540 |
|---|
| 2025.12.09 | ₩114,066 | ₩116,068 | ₩113,066 | ₩113,066 | -0.88% | 528 |
|---|
| 2025.12.08 | ₩116,068 | ₩117,068 | ₩113,066 | ₩114,066 | -1.72% | 492 |
|---|
| 2025.12.05 | ₩121,070 | ₩122,271 | ₩113,066 | ₩114,066 | -5.79% | 492 |
|---|
| 2025.12.04 | ₩122,071 | ₩124,573 | ₩118,569 | ₩122,071 | 0.00% | 407 |
|---|
| 2025.12.03 | ₩118,069 | ₩124,072 | ₩117,068 | ₩121,070 | +2.54% | 603 |
|---|
| 2025.12.02 | ₩120,070 | ₩120,770 | ₩117,568 | ₩118,069 | -1.67% | 211 |
|---|
| 2025.12.01 | ₩123,072 | ₩123,072 | ₩116,868 | ₩120,070 | -2.44% | 339 |
|---|
| 2025.11.28 | ₩123,072 | ₩130,376 | ₩121,070 | ₩122,571 | -0.41% | 180 |
|---|
| 2025.11.26 | ₩117,068 | ₩123,672 | ₩116,068 | ₩121,070 | +3.42% | 340 |
|---|
| 2025.11.25 | ₩115,067 | ₩121,070 | ₩115,067 | ₩118,069 | +2.61% | 391 |
|---|
| 2025.11.24 | ₩123,072 | ₩123,072 | ₩116,068 | ₩117,068 | -4.88% | 696 |
|---|
| 2025.11.21 | ₩124,072 | ₩128,775 | ₩118,069 | ₩118,069 | -4.84% | 864 |
|---|
| 2025.11.20 | ₩134,078 | ₩135,079 | ₩122,071 | ₩123,072 | -8.21% | 999 |
|---|
| 2025.11.19 | ₩122,071 | ₩135,079 | ₩122,071 | ₩130,076 | +6.56% | 615 |
|---|
| 2025.11.18 | ₩125,073 | ₩130,076 | ₩124,072 | ₩125,073 | 0.00% | 739 |
|---|
| 2025.11.17 | ₩136,079 | ₩137,280 | ₩125,073 | ₩127,074 | -6.62% | 589 |
|---|
| 2025.11.14 | ₩133,077 | ₩138,080 | ₩130,676 | ₩134,078 | +0.75% | 659 |
|---|
| 2025.11.13 | ₩134,078 | ₩136,079 | ₩129,175 | ₩131,076 | -2.24% | 364 |
|---|
| 2025.11.12 | ₩134,078 | ₩138,080 | ₩133,077 | ₩138,080 | +2.99% | 839 |
|---|
| 2025.11.11 | ₩138,080 | ₩138,080 | ₩130,076 | ₩133,077 | -3.62% | 640 |
|---|
| 2025.11.10 | ₩133,077 | ₩138,080 | ₩127,074 | ₩137,080 | +3.01% | 1.2천 |
|---|
| 2025.11.07 | ₩134,078 | ₩136,079 | ₩130,876 | ₩133,077 | -0.75% | 1.2천 |
|---|
| 2025.11.06 | ₩135,079 | ₩137,580 | ₩131,176 | ₩136,079 | +0.74% | 923 |
|---|
| 2025.11.05 | ₩127,074 | ₩137,080 | ₩120,070 | ₩136,079 | +7.09% | 7.4천 |
|---|
| 2025.11.04 | ₩135,079 | ₩137,580 | ₩123,072 | ₩125,073 | -7.41% | 1천 |
|---|
| 2025.11.03 | ₩138,080 | ₩140,082 | ₩130,576 | ₩132,077 | -4.35% | 1.6천 |
|---|
| 2025.10.31 | ₩141,082 | ₩146,185 | ₩136,079 | ₩143,083 | +1.42% | 1.3천 |
|---|
| 2025.10.30 | ₩146,085 | ₩147,586 | ₩137,080 | ₩138,080 | -5.48% | 1.6천 |
|---|
| 2025.10.29 | ₩167,097 | ₩170,099 | ₩137,080 | ₩143,083 | -14.37% | 6.2천 |
|---|
| 2025.10.28 | ₩169,098 | ₩181,105 | ₩165,797 | ₩170,099 | +0.59% | 2.4천 |
|---|
| 2025.10.27 | ₩165,096 | ₩181,105 | ₩154,090 | ₩170,099 | +3.03% | 4.3천 |
|---|
| 2025.10.24 | ₩147,086 | ₩156,091 | ₩144,084 | ₩153,089 | +4.08% | 2.6천 |
|---|
| 2025.10.23 | ₩147,086 | ₩156,591 | ₩147,086 | ₩148,086 | +0.68% | 996 |
|---|
| 2025.10.22 | ₩159,093 | ₩166,097 | ₩149,087 | ₩149,087 | -6.29% | 1.9천 |
|---|
| 2025.10.21 | ₩161,094 | ₩165,096 | ₩156,591 | ₩162,094 | +0.62% | 1.1천 |
|---|
| 2025.10.20 | ₩160,093 | ₩168,098 | ₩153,189 | ₩158,092 | -1.25% | 1.9천 |
|---|
| 2025.10.17 | ₩162,094 | ₩169,098 | ₩153,089 | ₩159,093 | -1.85% | 1.2천 |
|---|
| 2025.10.16 | ₩151,088 | ₩171,100 | ₩151,088 | ₩163,095 | +7.95% | 3.6천 |
|---|
| 2025.10.15 | ₩153,089 | ₩159,093 | ₩148,086 | ₩152,089 | -0.65% | 659 |
|---|
| 2025.10.14 | ₩144,084 | ₩156,991 | ₩144,084 | ₩151,088 | +4.86% | 1.2천 |
|---|
| 2025.10.13 | ₩153,089 | ₩160,093 | ₩145,084 | ₩145,084 | -5.23% | 1.1천 |
|---|
| 2025.10.10 | ₩159,093 | ₩163,095 | ₩152,089 | ₩153,089 | -3.77% | 1천 |
|---|