시장 데이터를 불러오는 중
전체 종목
JX Luxventure Group Inc. - Common Stock 과거 주가
JX Luxventure Group Inc. - Common Stock · JXG · NASDAQ
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JX Luxventure Group Inc. - Common Stock · JXG · NASDAQ
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,160 | ₩10,354 | ₩9,160 | ₩9,589 | +4.69% | 6.9천 |
| 2026.10.08 | ₩9,924 | ₩10,461 | ₩9,495 | ₩9,495 | -4.32% | 2.4천 |
| 2026.10.07 | ₩9,401 | ₩10,300 | ₩9,401 | ₩9,710 | +3.28% | 6.3천 |
| 2026.10.06 | ₩10,434 | ₩10,716 | ₩9,696 | ₩10,246 | -1.80% | 8.5천 |
| 2026.10.05 | ₩11,198 | ₩11,198 | ₩10,126 | ₩10,501 | -6.23% | 1.5만 |
| 2026.10.02 | ₩10,152 | ₩11,762 | ₩9,737 | ₩10,327 | +1.72% | 2.6만 |
| 2026.10.01 | ₩10,662 | ₩11,279 | ₩9,884 | ₩10,742 | +0.75% | 11.6만 |
| 2026.09.30 | ₩9,830 | ₩11,239 | ₩9,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,286 |
| +4.64% |
| 6.3만 |
| 2026.09.29 | ₩9,388 | ₩9,978 | ₩8,972 | ₩9,723 | +3.57% | 6.8만 |
|---|
| 2026.09.28 | ₩8,798 | ₩9,254 | ₩8,650 | ₩9,254 | +5.18% | 9.2천 |
|---|
| 2026.09.25 | ₩9,401 | ₩9,589 | ₩8,409 | ₩9,281 | -1.28% | 2.4만 |
|---|
| 2026.09.24 | ₩10,421 | ₩10,756 | ₩8,516 | ₩9,388 | -9.91% | 1.3만 |
|---|
| 2026.09.23 | ₩8,811 | ₩10,058 | ₩8,436 | ₩10,058 | +14.16% | 1.6만 |
|---|
| 2026.09.22 | ₩9,254 | ₩9,348 | ₩8,047 | ₩8,892 | -3.91% | 1.6만 |
|---|
| 2026.09.21 | ₩8,328 | ₩8,932 | ₩7,671 | ₩8,315 | -0.16% | 1.3만 |
|---|
| 2026.09.18 | ₩9,509 | ₩9,509 | ₩8,167 | ₩8,302 | -12.69% | 6.5천 |
|---|
| 2026.09.17 | ₩10,863 | ₩10,863 | ₩9,294 | ₩10,099 | -7.04% | 1.1만 |
|---|
| 2026.09.16 | ₩11,802 | ₩11,802 | ₩10,233 | ₩10,863 | -7.95% | 1.1만 |
|---|
| 2026.09.15 | ₩11,373 | ₩11,453 | ₩10,836 | ₩11,359 | -0.12% | 1만 |
|---|
| 2026.09.14 | ₩12,070 | ₩12,070 | ₩11,158 | ₩11,802 | -2.22% | 6.1천 |
|---|
| 2026.09.11 | ₩12,245 | ₩12,245 | ₩11,534 | ₩12,003 | -1.97% | 3.4천 |
|---|
| 2026.09.10 | ₩12,741 | ₩13,009 | ₩11,400 | ₩12,271 | -3.68% | 1.1만 |
|---|
| 2026.09.09 | ₩12,875 | ₩13,532 | ₩12,687 | ₩12,848 | -0.21% | 2.3만 |
|---|
| 2026.09.08 | ₩12,996 | ₩12,996 | ₩11,936 | ₩12,620 | -2.89% | 3.8만 |
|---|
| 2026.09.04 | ₩12,848 | ₩13,398 | ₩12,325 | ₩13,009 | +1.25% | 4.7만 |
|---|
| 2026.09.03 | ₩10,997 | ₩12,835 | ₩10,997 | ₩12,419 | +12.93% | 6.1만 |
|---|
| 2026.09.02 | ₩11,909 | ₩11,909 | ₩11,091 | ₩11,400 | -4.28% | 1.3만 |
|---|
| 2026.09.01 | ₩12,405 | ₩12,405 | ₩11,453 | ₩11,520 | -7.14% | 1.2만 |
|---|
| 2026.08.31 | ₩11,909 | ₩12,432 | ₩10,970 | ₩12,084 | +1.46% | 2만 |
|---|
| 2026.08.28 | ₩10,810 | ₩12,338 | ₩10,810 | ₩12,084 | +11.79% | 4.2만 |
|---|
| 2026.08.27 | ₩10,997 | ₩11,949 | ₩10,810 | ₩11,949 | +8.66% | 7.4천 |
|---|
| 2026.08.26 | ₩9,804 | ₩11,936 | ₩9,804 | ₩11,695 | +19.29% | 2.8만 |
|---|
| 2026.08.25 | ₩9,670 | ₩10,474 | ₩9,388 | ₩10,474 | +8.32% | 1.1만 |
|---|
| 2026.08.24 | ₩9,374 | ₩10,461 | ₩9,374 | ₩10,193 | +8.73% | 1.6만 |
|---|
| 2026.08.21 | ₩9,924 | ₩10,970 | ₩9,187 | ₩10,729 | +8.11% | 84.9만 |
|---|
| 2026.08.20 | ₩9,187 | ₩9,187 | ₩9,187 | ₩9,187 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩9,187 | ₩9,187 | ₩9,187 | ₩9,187 | 0.00% | 1.8천 |
|---|
| 2026.08.18 | ₩9,495 | ₩9,495 | ₩8,583 | ₩9,401 | -0.99% | 3.4천 |
|---|
| 2026.08.17 | ₩9,522 | ₩9,522 | ₩9,522 | ₩9,522 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩9,522 | ₩9,522 | ₩9,522 | ₩9,522 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩9,522 | ₩9,522 | ₩9,522 | ₩9,522 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩9,522 | ₩9,522 | ₩9,522 | ₩9,522 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩9,656 | ₩9,884 | ₩9,643 | ₩9,884 | +2.36% | 1.7천 |
|---|
| 2026.08.10 | ₩9,924 | ₩10,528 | ₩9,924 | ₩10,528 | +6.08% | 600 |
|---|
| 2026.08.07 | ₩10,528 | ₩10,689 | ₩10,528 | ₩10,689 | +1.53% | 1.3천 |
|---|
| 2026.08.06 | ₩9,509 | ₩9,509 | ₩9,509 | ₩9,509 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩9,509 | ₩9,509 | ₩9,509 | ₩9,509 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩9,509 | ₩9,509 | ₩9,509 | ₩9,509 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩9,374 | ₩9,374 | ₩9,374 | ₩9,374 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩9,374 | ₩9,374 | ₩9,374 | ₩9,374 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩9,374 | ₩9,374 | ₩9,374 | ₩9,374 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩9,187 | ₩9,374 | ₩9,187 | ₩9,374 | +2.04% | 400 |
|---|
| 2026.07.28 | ₩9,307 | ₩9,307 | ₩9,307 | ₩9,307 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩10,327 | ₩10,461 | ₩9,307 | ₩9,307 | -9.87% | 1.1천 |
|---|
| 2026.07.24 | ₩9,388 | ₩9,388 | ₩9,388 | ₩9,388 | 0.00% | 1.9천 |
|---|
| 2026.07.23 | ₩8,838 | ₩8,838 | ₩8,838 | ₩8,838 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩9,120 | ₩9,254 | ₩8,556 | ₩8,838 | -3.09% | 6.8천 |
|---|
| 2026.07.21 | ₩9,227 | ₩9,254 | ₩8,007 | ₩8,771 | -4.94% | 8.4천 |
|---|
| 2026.07.20 | ₩11,534 | ₩11,534 | ₩9,267 | ₩9,388 | -18.60% | 4.7천 |
|---|
| 2026.07.17 | ₩14,229 | ₩15,155 | ₩12,070 | ₩12,070 | -15.17% | 9.7천 |
|---|
| 2026.07.16 | ₩14,699 | ₩15,423 | ₩14,699 | ₩15,423 | +4.93% | 1.5천 |
|---|
| 2026.07.15 | ₩15,423 | ₩15,866 | ₩12,969 | ₩15,423 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩15,289 | ₩15,423 | ₩14,954 | ₩14,954 | -2.19% | 1.1천 |
|---|
| 2026.07.13 | ₩15,021 | ₩15,208 | ₩14,819 | ₩15,155 | +0.89% | 4.8천 |
|---|
| 2026.07.10 | ₩16,094 | ₩16,094 | ₩14,967 | ₩14,967 | -7.00% | 2.8천 |
|---|
| 2026.07.09 | ₩14,605 | ₩15,195 | ₩14,605 | ₩15,195 | +4.04% | 2.4천 |
|---|
| 2026.07.08 | ₩14,632 | ₩14,645 | ₩14,618 | ₩14,618 | -0.09% | 1.3천 |
|---|
| 2026.07.07 | ₩15,088 | ₩15,799 | ₩14,618 | ₩15,222 | +0.89% | 6.4천 |
|---|
| 2026.07.06 | ₩14,739 | ₩15,195 | ₩14,739 | ₩15,195 | +3.09% | 3.4천 |
|---|
| 2026.07.02 | ₩15,021 | ₩15,021 | ₩14,538 | ₩14,538 | -3.21% | 3.1천 |
|---|
| 2026.07.01 | ₩14,712 | ₩15,825 | ₩14,712 | ₩15,410 | +4.74% | 6.3천 |
|---|
| 2026.06.30 | ₩14,350 | ₩15,423 | ₩14,337 | ₩14,699 | +2.43% | 3.4천 |
|---|
| 2026.06.29 | ₩13,586 | ₩14,565 | ₩13,478 | ₩14,364 | +5.73% | 6.8천 |
|---|
| 2026.06.26 | ₩12,741 | ₩14,900 | ₩12,741 | ₩14,283 | +12.11% | 9.8천 |
|---|
| 2026.06.25 | ₩13,143 | ₩13,411 | ₩13,143 | ₩13,411 | +2.04% | 2.2천 |
|---|
| 2026.06.24 | ₩13,961 | ₩14,082 | ₩13,411 | ₩13,411 | -3.94% | 7천 |
|---|
| 2026.06.23 | ₩12,875 | ₩15,825 | ₩12,875 | ₩13,881 | +7.81% | 1.7만 |
|---|
| 2026.06.22 | ₩12,808 | ₩12,808 | ₩12,808 | ₩12,808 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩12,405 | ₩12,875 | ₩12,405 | ₩12,875 | +3.78% | 3.9천 |
|---|
| 2026.06.17 | ₩12,607 | ₩12,607 | ₩12,245 | ₩12,245 | -2.87% | 600 |
|---|
| 2026.06.16 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 3.4천 |
|---|
| 2026.06.15 | ₩10,863 | ₩11,306 | ₩10,179 | ₩11,131 | +2.47% | 2.7천 |
|---|
| 2026.06.12 | ₩12,352 | ₩12,473 | ₩11,748 | ₩12,204 | -1.19% | 3.2천 |
|---|
| 2026.06.11 | ₩12,540 | ₩12,593 | ₩11,400 | ₩12,580 | +0.32% | 5천 |
|---|
| 2026.06.10 | ₩12,674 | ₩12,741 | ₩11,574 | ₩12,741 | +0.53% | 3천 |
|---|
| 2026.06.09 | ₩12,727 | ₩12,727 | ₩12,714 | ₩12,714 | -0.11% | 800 |
|---|
| 2026.06.08 | ₩12,204 | ₩13,250 | ₩12,151 | ₩12,835 | +5.16% | 2.8만 |
|---|
| 2026.06.05 | ₩11,265 | ₩11,735 | ₩10,997 | ₩11,735 | +4.17% | 7.8천 |
|---|
| 2026.06.04 | ₩12,124 | ₩12,177 | ₩9,589 | ₩11,386 | -6.08% | 9.5천 |
|---|
| 2026.06.03 | ₩11,265 | ₩11,265 | ₩11,118 | ₩11,225 | -0.36% | 3.8천 |
|---|
| 2026.06.02 | ₩11,051 | ₩11,735 | ₩11,051 | ₩11,252 | +1.82% | 5.5천 |
|---|
| 2026.06.01 | ₩10,997 | ₩11,587 | ₩10,997 | ₩11,413 | +3.78% | 7.8천 |
|---|
| 2026.05.29 | ₩11,306 | ₩11,654 | ₩10,997 | ₩10,997 | -2.73% | 2.5천 |
|---|
| 2026.05.28 | ₩10,045 | ₩11,467 | ₩9,924 | ₩10,233 | +1.87% | 8.3천 |
|---|
| 2026.05.27 | ₩9,053 | ₩9,924 | ₩8,892 | ₩9,911 | +9.48% | 1.2만 |
|---|
| 2026.05.26 | ₩9,240 | ₩9,281 | ₩9,240 | ₩9,267 | +0.29% | 1.8천 |
|---|
| 2026.05.22 | ₩8,784 | ₩9,696 | ₩8,717 | ₩9,696 | +10.38% | 6.9천 |
|---|
| 2026.05.21 | ₩8,328 | ₩9,254 | ₩7,551 | ₩9,254 | +11.11% | 8.5천 |
|---|
| 2026.05.20 | ₩8,047 | ₩8,704 | ₩7,939 | ₩8,328 | +3.50% | 1.1만 |
|---|
| 2026.05.19 | ₩8,771 | ₩8,784 | ₩7,309 | ₩7,470 | -14.83% | 3.1만 |
|---|
| 2026.05.18 | ₩8,583 | ₩8,972 | ₩8,315 | ₩8,758 | +2.03% | 6.6천 |
|---|
| 2026.05.15 | ₩8,556 | ₩9,254 | ₩7,108 | ₩8,758 | +2.35% | 5.6만 |
|---|
| 2026.05.14 | ₩5,941 | ₩7,068 | ₩5,941 | ₩7,068 | +18.96% | 3천 |
|---|
| 2026.05.13 | ₩5,405 | ₩6,612 | ₩5,378 | ₩6,504 | +20.35% | 9.8천 |
|---|
| 2026.05.12 | ₩5,378 | ₩5,485 | ₩5,351 | ₩5,485 | +2.00% | 5.7천 |
|---|
| 2026.05.11 | ₩5,230 | ₩5,230 | ₩5,230 | ₩5,230 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩5,230 | ₩5,230 | ₩5,230 | ₩5,230 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩5,485 | ₩5,485 | ₩5,230 | ₩5,230 | -4.65% | 600 |
|---|
| 2026.05.06 | ₩4,989 | ₩4,989 | ₩4,989 | ₩4,989 | 0.00% | 1.9천 |
|---|
| 2026.05.05 | ₩4,989 | ₩4,989 | ₩4,989 | ₩4,989 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩5,029 | ₩5,069 | ₩4,989 | ₩4,989 | -0.80% | 900 |
|---|
| 2026.05.01 | ₩5,110 | ₩5,163 | ₩4,949 | ₩5,069 | -0.79% | 3.9천 |
|---|
| 2026.04.30 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩5,244 | ₩5,244 | ₩5,244 | ₩5,244 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩5,230 | ₩5,230 | ₩5,163 | ₩5,230 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩5,297 | ₩5,391 | ₩5,110 | ₩5,230 | -1.27% | 6.1천 |
|---|
| 2026.04.23 | ₩5,432 | ₩5,458 | ₩5,297 | ₩5,297 | -2.47% | 1.9천 |
|---|
| 2026.04.22 | ₩5,324 | ₩5,432 | ₩5,324 | ₩5,432 | +2.02% | 600 |
|---|
| 2026.04.21 | ₩5,391 | ₩5,472 | ₩5,056 | ₩5,311 | -1.49% | 2천 |
|---|
| 2026.04.20 | ₩5,512 | ₩5,512 | ₩5,512 | ₩5,512 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩5,458 | ₩5,512 | ₩5,405 | ₩5,512 | +0.98% | 2.9천 |
|---|
| 2026.04.16 | ₩5,619 | ₩5,633 | ₩5,512 | ₩5,566 | -0.95% | 2.3천 |
|---|
| 2026.04.15 | ₩5,378 | ₩5,445 | ₩5,297 | ₩5,378 | 0.00% | 6천 |
|---|
| 2026.04.14 | ₩5,418 | ₩5,633 | ₩5,378 | ₩5,378 | -0.74% | 5.7천 |
|---|
| 2026.04.13 | ₩5,297 | ₩5,297 | ₩5,297 | ₩5,297 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,338 | ₩5,365 | ₩5,297 | ₩5,297 | -0.75% | 6.5천 |
|---|
| 2026.04.09 | ₩5,311 | ₩5,365 | ₩5,096 | ₩5,257 | -1.01% | 8.7천 |
|---|
| 2026.04.08 | ₩5,083 | ₩5,096 | ₩5,083 | ₩5,096 | +0.26% | 3.5천 |
|---|
| 2026.04.07 | ₩5,056 | ₩5,056 | ₩5,056 | ₩5,056 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩5,110 | ₩5,110 | ₩5,056 | ₩5,056 | -1.05% | 600 |
|---|
| 2026.04.02 | ₩5,002 | ₩5,002 | ₩5,002 | ₩5,002 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩5,016 | ₩5,029 | ₩5,002 | ₩5,002 | -0.27% | 700 |
|---|
| 2026.03.31 | ₩4,868 | ₩5,056 | ₩4,868 | ₩5,056 | +3.86% | 1.2천 |
|---|
| 2026.03.30 | ₩5,230 | ₩5,230 | ₩5,163 | ₩5,163 | -1.28% | 900 |
|---|
| 2026.03.27 | ₩5,056 | ₩5,284 | ₩5,029 | ₩5,163 | +2.12% | 6.6천 |
|---|
| 2026.03.26 | ₩5,043 | ₩5,230 | ₩4,989 | ₩5,069 | +0.53% | 2.8천 |
|---|
| 2026.03.25 | ₩5,002 | ₩5,002 | ₩5,002 | ₩5,002 | 0.00% | 1.8천 |
|---|
| 2026.03.24 | ₩4,895 | ₩5,029 | ₩4,774 | ₩5,029 | +2.74% | 2.2천 |
|---|
| 2026.03.23 | ₩4,989 | ₩5,069 | ₩4,962 | ₩4,962 | -0.54% | 3.3천 |
|---|
| 2026.03.20 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩4,694 | ₩5,163 | ₩4,694 | ₩5,163 | +10.00% | 2.8천 |
|---|
| 2026.03.18 | ₩5,338 | ₩5,338 | ₩4,841 | ₩4,909 | -8.04% | 3.7천 |
|---|
| 2026.03.17 | ₩4,721 | ₩5,365 | ₩4,721 | ₩5,365 | +13.64% | 6.2천 |
|---|
| 2026.03.16 | ₩4,533 | ₩4,989 | ₩4,533 | ₩4,935 | +8.88% | 1.2천 |
|---|
| 2026.03.13 | ₩5,432 | ₩5,432 | ₩4,560 | ₩4,976 | -8.40% | 5.3천 |
|---|
| 2026.03.12 | ₩5,002 | ₩5,499 | ₩5,002 | ₩5,432 | +8.58% | 3천 |
|---|
| 2026.03.11 | ₩5,351 | ₩5,351 | ₩5,338 | ₩5,338 | -0.25% | 1.4천 |
|---|
| 2026.03.10 | ₩5,458 | ₩5,458 | ₩5,458 | ₩5,458 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩5,458 | ₩5,458 | ₩5,458 | ₩5,458 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩4,989 | ₩5,458 | ₩4,989 | ₩5,458 | +9.41% | 900 |
|---|
| 2026.03.05 | ₩5,499 | ₩5,646 | ₩5,499 | ₩5,525 | +0.49% | 1.6천 |
|---|
| 2026.03.04 | ₩5,029 | ₩5,955 | ₩4,962 | ₩5,633 | +12.00% | 1.2만 |
|---|
| 2026.03.03 | ₩4,761 | ₩5,029 | ₩4,761 | ₩4,949 | +3.94% | 900 |
|---|
| 2026.03.02 | ₩4,989 | ₩4,989 | ₩4,721 | ₩4,721 | -5.38% | 1.7천 |
|---|
| 2026.02.27 | ₩5,029 | ₩5,029 | ₩4,989 | ₩5,002 | -0.53% | 1.1천 |
|---|
| 2026.02.26 | ₩5,365 | ₩5,365 | ₩5,177 | ₩5,230 | -2.50% | 2.7천 |
|---|
| 2026.02.25 | ₩4,694 | ₩5,271 | ₩4,627 | ₩5,110 | +8.86% | 1.9만 |
|---|
| 2026.02.24 | ₩4,439 | ₩4,627 | ₩4,439 | ₩4,600 | +3.63% | 2.2천 |
|---|
| 2026.02.23 | ₩4,694 | ₩4,895 | ₩4,613 | ₩4,895 | +4.29% | 1.8천 |
|---|
| 2026.02.20 | ₩5,056 | ₩5,056 | ₩5,056 | ₩5,056 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩5,217 | ₩5,217 | ₩4,962 | ₩5,056 | -3.08% | 1.5천 |
|---|
| 2026.02.18 | ₩5,297 | ₩5,432 | ₩4,909 | ₩5,271 | -0.51% | 1.9만 |
|---|
| 2026.02.17 | ₩5,432 | ₩5,499 | ₩5,432 | ₩5,458 | +0.49% | 1.2천 |
|---|
| 2026.02.13 | ₩5,525 | ₩5,539 | ₩5,365 | ₩5,365 | -2.91% | 2.5천 |
|---|
| 2026.02.12 | ₩5,391 | ₩5,633 | ₩5,297 | ₩5,432 | +0.75% | 4천 |
|---|
| 2026.02.11 | ₩5,619 | ₩5,619 | ₩5,378 | ₩5,378 | -4.30% | 3.2천 |
|---|
| 2026.02.10 | ₩5,566 | ₩5,566 | ₩5,458 | ₩5,458 | -1.93% | 2.7천 |
|---|
| 2026.02.09 | ₩5,686 | ₩5,686 | ₩5,284 | ₩5,284 | -7.08% | 3.1천 |
|---|
| 2026.02.06 | ₩5,244 | ₩5,566 | ₩5,244 | ₩5,378 | +2.56% | 1천 |
|---|
| 2026.02.05 | ₩5,633 | ₩5,633 | ₩5,391 | ₩5,405 | -4.05% | 1.8천 |
|---|
| 2026.02.04 | ₩5,619 | ₩5,660 | ₩5,458 | ₩5,593 | -0.48% | 2.4천 |
|---|
| 2026.02.03 | ₩5,204 | ₩5,767 | ₩5,204 | ₩5,633 | +8.25% | 6.7천 |
|---|
| 2026.02.02 | ₩5,525 | ₩5,767 | ₩5,525 | ₩5,593 | +1.21% | 1만 |
|---|
| 2026.01.30 | ₩5,499 | ₩6,344 | ₩5,391 | ₩5,525 | +0.49% | 1.2만 |
|---|
| 2026.01.29 | ₩5,485 | ₩5,874 | ₩4,962 | ₩5,633 | +2.69% | 2.9만 |
|---|
| 2026.01.28 | ₩5,968 | ₩5,968 | ₩5,445 | ₩5,485 | -8.09% | 7.9천 |
|---|
| 2026.01.27 | ₩5,847 | ₩5,874 | ₩5,217 | ₩5,633 | -3.67% | 2.3만 |
|---|
| 2026.01.26 | ₩5,472 | ₩5,901 | ₩5,472 | ₩5,700 | +4.17% | 8.4천 |
|---|
| 2026.01.23 | ₩5,633 | ₩5,901 | ₩5,619 | ₩5,660 | +0.48% | 6.5천 |
|---|
| 2026.01.22 | ₩5,713 | ₩6,344 | ₩5,204 | ₩5,834 | +2.11% | 2.1만 |
|---|
| 2026.01.21 | ₩5,673 | ₩6,357 | ₩5,673 | ₩5,780 | +1.89% | 9.6천 |
|---|
| 2026.01.20 | ₩5,874 | ₩6,116 | ₩5,378 | ₩5,847 | -0.46% | 2.2만 |
|---|
| 2026.01.16 | ₩6,022 | ₩6,250 | ₩5,633 | ₩5,753 | -4.45% | 2만 |
|---|
| 2026.01.15 | ₩6,250 | ₩6,250 | ₩5,941 | ₩5,995 | -4.08% | 1만 |
|---|
| 2026.01.14 | ₩6,169 | ₩6,464 | ₩5,794 | ₩6,317 | +2.39% | 2.3만 |
|---|
| 2026.01.13 | ₩7,041 | ₩7,229 | ₩6,156 | ₩6,209 | -11.81% | 1.6만 |
|---|
| 2026.01.12 | ₩7,108 | ₩7,108 | ₩6,719 | ₩6,719 | -5.47% | 1.6만 |
|---|
| 2026.01.09 | ₩7,390 | ₩7,443 | ₩6,572 | ₩7,041 | -4.72% | 2.8만 |
|---|
| 2026.01.08 | ₩7,121 | ₩7,510 | ₩6,853 | ₩7,229 | +1.51% | 2.3만 |
|---|
| 2026.01.07 | ₩7,242 | ₩7,966 | ₩6,317 | ₩7,443 | +2.78% | 7.7만 |
|---|
| 2026.01.06 | ₩7,349 | ₩7,551 | ₩6,853 | ₩7,188 | -2.19% | 4.1만 |
|---|
| 2026.01.05 | ₩8,047 | ₩8,047 | ₩7,108 | ₩7,913 | -1.67% | 2.8만 |
|---|
| 2026.01.02 | ₩8,127 | ₩8,731 | ₩6,370 | ₩7,939 | -2.31% | 1.6만 |
|---|
| 2025.12.31 | ₩10,595 | ₩10,997 | ₩6,169 | ₩8,047 | -24.05% | 7.8만 |
|---|
| 2025.12.30 | ₩10,850 | ₩10,850 | ₩10,327 | ₩10,421 | -3.96% | 11.6만 |
|---|
| 2025.12.29 | ₩10,836 | ₩12,258 | ₩10,367 | ₩10,890 | +0.50% | 1.6만 |
|---|
| 2025.12.26 | ₩12,714 | ₩12,714 | ₩10,903 | ₩10,903 | -14.24% | 8.2만 |
|---|
| 2025.12.24 | ₩12,486 | ₩13,411 | ₩11,721 | ₩12,633 | +1.18% | 1.7만 |
|---|
| 2025.12.23 | ₩12,580 | ₩13,277 | ₩11,319 | ₩12,633 | +0.43% | 6.2만 |
|---|
| 2025.12.22 | ₩11,949 | ₩12,835 | ₩11,400 | ₩12,647 | +5.84% | 9.3천 |
|---|
| 2025.12.19 | ₩12,191 | ₩13,371 | ₩11,654 | ₩11,936 | -2.09% | 5만 |
|---|
| 2025.12.18 | ₩10,823 | ₩13,800 | ₩10,742 | ₩12,902 | +19.21% | 4.9만 |
|---|
| 2025.12.17 | ₩9,884 | ₩11,051 | ₩9,066 | ₩10,984 | +11.13% | 4만 |
|---|
| 2025.12.16 | ₩8,650 | ₩10,166 | ₩8,261 | ₩9,790 | +13.18% | 4.2만 |
|---|
| 2025.12.15 | ₩9,857 | ₩9,857 | ₩7,819 | ₩8,208 | -16.73% | 5.1만 |
|---|
| 2025.12.12 | ₩10,193 | ₩12,687 | ₩10,045 | ₩10,045 | -1.45% | 12.1만 |
|---|
| 2025.12.11 | ₩9,442 | ₩11,909 | ₩7,886 | ₩10,099 | +6.96% | 11.4만 |
|---|
| 2025.12.10 | ₩7,309 | ₩11,064 | ₩7,309 | ₩9,871 | +35.05% | 24.3만 |
|---|
| 2025.12.09 | ₩6,625 | ₩11,574 | ₩5,901 | ₩11,574 | +74.70% | 92.5만 |
|---|
| 2025.12.08 | ₩6,679 | ₩7,028 | ₩5,244 | ₩6,893 | +3.21% | 41.3만 |
|---|
| 2025.12.05 | ₩5,727 | ₩6,236 | ₩5,566 | ₩6,196 | +8.20% | 135.2만 |
|---|
| 2025.12.04 | ₩5,177 | ₩6,504 | ₩5,163 | ₩5,767 | +11.40% | 14만 |
|---|
| 2025.12.03 | ₩4,949 | ₩5,861 | ₩4,935 | ₩5,163 | +4.34% | 6.1만 |
|---|
| 2025.12.02 | ₩4,707 | ₩5,378 | ₩4,707 | ₩4,895 | +3.99% | 9.9만 |
|---|
| 2025.12.01 | ₩5,472 | ₩5,472 | ₩4,909 | ₩5,029 | -8.09% | 18.9만 |
|---|
| 2025.11.28 | ₩4,801 | ₩5,633 | ₩4,654 | ₩5,619 | +17.04% | 4만 |
|---|
| 2025.11.26 | ₩4,721 | ₩5,016 | ₩4,667 | ₩4,828 | +2.27% | 7.7만 |
|---|
| 2025.11.25 | ₩4,895 | ₩5,338 | ₩4,037 | ₩4,748 | -3.01% | 16.2만 |
|---|
| 2025.11.24 | ₩5,123 | ₩5,821 | ₩4,694 | ₩5,525 | +7.85% | 484.4만 |
|---|
| 2025.11.21 | ₩4,225 | ₩5,123 | ₩4,211 | ₩4,627 | +9.52% | 17.1만 |
|---|
| 2025.11.20 | ₩6,437 | ₩7,846 | ₩4,627 | ₩4,828 | -25.00% | 10.8만 |
|---|
| 2025.11.19 | ₩10,058 | ₩10,260 | ₩8,449 | ₩9,053 | -10.00% | 1.4만 |
|---|
| 2025.11.18 | ₩10,260 | ₩10,461 | ₩9,656 | ₩10,461 | +1.96% | 5.9천 |
|---|
| 2025.11.17 | ₩10,863 | ₩10,863 | ₩10,260 | ₩10,662 | -1.85% | 3.5천 |
|---|
| 2025.11.14 | ₩11,064 | ₩11,265 | ₩10,863 | ₩10,863 | -1.82% | 2.8천 |
|---|
| 2025.11.13 | ₩11,265 | ₩11,869 | ₩11,064 | ₩11,265 | 0.00% | 2.6천 |
|---|
| 2025.11.12 | ₩11,265 | ₩11,668 | ₩11,064 | ₩11,265 | 0.00% | 2.7천 |
|---|
| 2025.11.11 | ₩11,467 | ₩12,070 | ₩11,265 | ₩11,467 | 0.00% | 3.2천 |
|---|
| 2025.11.10 | ₩11,668 | ₩11,869 | ₩11,467 | ₩11,467 | -1.72% | 3.5천 |
|---|
| 2025.11.07 | ₩10,863 | ₩11,467 | ₩10,260 | ₩11,467 | +5.56% | 2.9만 |
|---|
| 2025.11.06 | ₩11,467 | ₩11,668 | ₩10,461 | ₩11,064 | -3.51% | 6.2천 |
|---|
| 2025.11.05 | ₩12,473 | ₩13,881 | ₩11,064 | ₩11,467 | -8.06% | 3.9만 |
|---|
| 2025.11.04 | ₩14,283 | ₩14,283 | ₩12,473 | ₩12,674 | -11.27% | 3.2만 |
|---|
| 2025.11.03 | ₩13,478 | ₩14,082 | ₩12,473 | ₩12,875 | -4.48% | 9.7천 |
|---|
| 2025.10.31 | ₩15,088 | ₩15,691 | ₩13,076 | ₩13,680 | -9.33% | 2.9만 |
|---|
| 2025.10.30 | ₩17,301 | ₩17,502 | ₩15,088 | ₩15,088 | -12.79% | 1.3만 |
|---|
| 2025.10.29 | ₩16,295 | ₩17,099 | ₩14,685 | ₩15,892 | -2.47% | 1.8만 |
|---|
| 2025.10.28 | ₩16,697 | ₩17,904 | ₩16,295 | ₩16,697 | 0.00% | 3.6만 |
|---|
| 2025.10.27 | ₩17,904 | ₩18,105 | ₩16,697 | ₩17,301 | -3.37% | 8.5천 |
|---|
| 2025.10.24 | ₩17,904 | ₩18,105 | ₩17,301 | ₩18,105 | +1.12% | 4.7천 |
|---|
| 2025.10.23 | ₩18,105 | ₩18,508 | ₩17,301 | ₩18,105 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩18,508 | ₩19,312 | ₩17,099 | ₩18,508 | 0.00% | 3.5만 |
|---|
| 2025.10.21 | ₩18,306 | ₩19,111 | ₩17,904 | ₩19,111 | +4.40% | 4.1천 |
|---|
| 2025.10.20 | ₩19,111 | ₩19,312 | ₩17,703 | ₩18,709 | -2.11% | 5.7천 |
|---|
| 2025.10.17 | ₩19,513 | ₩19,916 | ₩18,105 | ₩19,312 | -1.03% | 3만 |
|---|
| 2025.10.16 | ₩17,904 | ₩21,123 | ₩17,301 | ₩20,720 | +15.73% | 11.2만 |
|---|
| 2025.10.15 | ₩17,703 | ₩18,105 | ₩17,301 | ₩18,105 | +2.27% | 4.8천 |
|---|
| 2025.10.14 | ₩17,099 | ₩18,508 | ₩16,697 | ₩18,306 | +7.06% | 1.3만 |
|---|
| 2025.10.13 | ₩17,301 | ₩17,904 | ₩16,496 | ₩17,099 | -1.16% | 4.8천 |
|---|
| 2025.10.10 | ₩19,513 | ₩19,715 | ₩17,703 | ₩18,105 | -7.22% | 3만 |
|---|