시장 데이터를 불러오는 중
전체 종목
The Joint Corp. - Common Stock 과거 주가
The Joint Corp. - Common Stock · JYNT · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Joint Corp. - Common Stock · JYNT · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,494 | ₩9,574 | ₩9,359 | ₩9,440 | -0.56% | 4.4만 |
| 2026.10.08 | ₩9,574 | ₩9,641 | ₩9,366 | ₩9,547 | -0.28% | 8.1만 |
| 2026.10.07 | ₩9,453 | ₩9,762 | ₩9,400 | ₩9,654 | +2.13% | 6.6만 |
| 2026.10.06 | ₩9,708 | ₩9,715 | ₩9,447 | ₩9,534 | -1.80% | 10.1만 |
| 2026.10.05 | ₩9,842 | ₩9,849 | ₩9,480 | ₩9,634 | -2.11% | 14.2만 |
| 2026.10.02 | ₩10,191 | ₩10,191 | ₩9,668 | ₩9,762 | -4.21% | 8.9만 |
| 2026.10.01 | ₩9,923 | ₩10,097 | ₩9,722 | ₩10,017 | +0.95% | 15.3만 |
| 2026.09.30 | ₩10,405 | ₩10,419 | ₩9,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,923 |
| -4.64% |
| 10.4만 |
| 2026.09.29 | ₩10,808 | ₩10,808 | ₩10,358 | ₩10,392 | -3.85% | 5.4만 |
|---|
| 2026.09.28 | ₩11,243 | ₩11,243 | ₩10,788 | ₩10,861 | -3.40% | 5.6만 |
|---|
| 2026.09.25 | ₩11,034 | ₩11,049 | ₩10,821 | ₩11,036 | +0.01% | 6.2만 |
|---|
| 2026.09.24 | ₩11,116 | ₩11,277 | ₩11,029 | ₩11,116 | 0.00% | 4.9만 |
|---|
| 2026.09.23 | ₩11,170 | ₩11,237 | ₩11,089 | ₩11,183 | +0.12% | 6.2만 |
|---|
| 2026.09.22 | ₩11,411 | ₩11,559 | ₩11,136 | ₩11,237 | -1.53% | 5.3만 |
|---|
| 2026.09.21 | ₩11,277 | ₩11,471 | ₩11,036 | ₩11,384 | +0.95% | 6.7만 |
|---|
| 2026.09.18 | ₩11,411 | ₩11,666 | ₩11,183 | ₩11,317 | -0.82% | 38.2만 |
|---|
| 2026.09.17 | ₩11,492 | ₩11,626 | ₩11,284 | ₩11,304 | -1.63% | 6.4만 |
|---|
| 2026.09.16 | ₩11,357 | ₩11,626 | ₩11,250 | ₩11,572 | +1.89% | 10.7만 |
|---|
| 2026.09.15 | ₩11,170 | ₩11,498 | ₩11,036 | ₩11,357 | +1.68% | 11.9만 |
|---|
| 2026.09.14 | ₩10,526 | ₩11,143 | ₩10,486 | ₩11,129 | +5.73% | 10.8만 |
|---|
| 2026.09.11 | ₩10,875 | ₩10,875 | ₩10,472 | ₩10,526 | -3.21% | 9.7만 |
|---|
| 2026.09.10 | ₩10,834 | ₩10,875 | ₩10,714 | ₩10,767 | -0.62% | 7만 |
|---|
| 2026.09.09 | ₩10,902 | ₩10,935 | ₩10,767 | ₩10,848 | -0.49% | 9.2만 |
|---|
| 2026.09.08 | ₩11,076 | ₩11,129 | ₩10,902 | ₩10,982 | -0.85% | 14만 |
|---|
| 2026.09.04 | ₩11,049 | ₩11,223 | ₩10,982 | ₩11,156 | +0.97% | 5.3만 |
|---|
| 2026.09.03 | ₩11,129 | ₩11,163 | ₩10,928 | ₩11,103 | -0.24% | 7.1만 |
|---|
| 2026.09.02 | ₩11,197 | ₩11,290 | ₩11,049 | ₩11,049 | -1.32% | 10.1만 |
|---|
| 2026.09.01 | ₩11,284 | ₩11,398 | ₩11,123 | ₩11,210 | -0.65% | 6.9만 |
|---|
| 2026.08.31 | ₩11,237 | ₩11,438 | ₩11,156 | ₩11,317 | +0.72% | 7.7만 |
|---|
| 2026.08.28 | ₩11,344 | ₩11,478 | ₩11,197 | ₩11,304 | -0.35% | 4.2만 |
|---|
| 2026.08.27 | ₩11,398 | ₩11,505 | ₩11,170 | ₩11,277 | -1.06% | 6.9만 |
|---|
| 2026.08.26 | ₩11,599 | ₩11,599 | ₩11,331 | ₩11,451 | -1.27% | 4.5만 |
|---|
| 2026.08.25 | ₩11,411 | ₩11,552 | ₩11,310 | ₩11,331 | -0.71% | 3.5만 |
|---|
| 2026.08.24 | ₩11,250 | ₩11,424 | ₩11,156 | ₩11,317 | +0.60% | 6.6만 |
|---|
| 2026.08.21 | ₩11,103 | ₩11,371 | ₩11,103 | ₩11,317 | +1.93% | 4.7만 |
|---|
| 2026.08.20 | ₩11,062 | ₩11,264 | ₩11,036 | ₩11,062 | 0.00% | 7.4만 |
|---|
| 2026.08.19 | ₩11,438 | ₩11,438 | ₩10,875 | ₩11,036 | -3.52% | 8.4만 |
|---|
| 2026.08.18 | ₩11,317 | ₩11,813 | ₩11,317 | ₩11,451 | +1.18% | 2.8만 |
|---|
| 2026.08.17 | ₩11,210 | ₩11,398 | ₩11,062 | ₩11,264 | +0.48% | 10.2만 |
|---|
| 2026.08.14 | ₩11,290 | ₩11,498 | ₩11,197 | ₩11,331 | +0.36% | 6.2만 |
|---|
| 2026.08.13 | ₩11,719 | ₩11,947 | ₩11,223 | ₩11,290 | -3.66% | 6.9만 |
|---|
| 2026.08.12 | ₩11,599 | ₩11,693 | ₩11,277 | ₩11,639 | +0.35% | 5.5만 |
|---|
| 2026.08.11 | ₩11,572 | ₩11,880 | ₩11,250 | ₩11,518 | -0.46% | 11.8만 |
|---|
| 2026.08.10 | ₩11,277 | ₩11,894 | ₩11,183 | ₩11,572 | +2.62% | 13.2만 |
|---|
| 2026.08.07 | ₩10,888 | ₩11,458 | ₩10,674 | ₩11,170 | +2.59% | 10.5만 |
|---|
| 2026.08.06 | ₩11,223 | ₩11,223 | ₩10,955 | ₩11,022 | -1.79% | 9.3만 |
|---|
| 2026.08.05 | ₩11,129 | ₩11,277 | ₩10,955 | ₩11,170 | +0.36% | 6.7만 |
|---|
| 2026.08.04 | ₩11,009 | ₩11,223 | ₩11,009 | ₩11,103 | +0.85% | 8.8만 |
|---|
| 2026.08.03 | ₩11,116 | ₩11,237 | ₩10,982 | ₩11,009 | -0.97% | 6.4만 |
|---|
| 2026.07.31 | ₩11,223 | ₩11,359 | ₩11,062 | ₩11,116 | -0.96% | 2.4만 |
|---|
| 2026.07.30 | ₩11,183 | ₩11,331 | ₩11,170 | ₩11,223 | +0.36% | 2.5만 |
|---|
| 2026.07.29 | ₩11,451 | ₩11,787 | ₩11,183 | ₩11,183 | -2.34% | 2.7만 |
|---|
| 2026.07.28 | ₩11,451 | ₩11,706 | ₩11,129 | ₩11,572 | +1.05% | 5.5만 |
|---|
| 2026.07.27 | ₩11,210 | ₩11,652 | ₩11,197 | ₩11,492 | +2.51% | 6.1만 |
|---|
| 2026.07.24 | ₩11,404 | ₩11,404 | ₩11,116 | ₩11,197 | -1.82% | 2만 |
|---|
| 2026.07.23 | ₩11,545 | ₩11,545 | ₩11,143 | ₩11,210 | -2.90% | 5.4만 |
|---|
| 2026.07.22 | ₩11,733 | ₩11,787 | ₩11,532 | ₩11,572 | -1.37% | 4.4만 |
|---|
| 2026.07.21 | ₩11,585 | ₩11,934 | ₩11,210 | ₩11,813 | +1.97% | 12만 |
|---|
| 2026.07.20 | ₩11,921 | ₩11,921 | ₩11,411 | ₩11,679 | -2.02% | 11.2만 |
|---|
| 2026.07.17 | ₩12,001 | ₩12,108 | ₩11,800 | ₩11,947 | -0.45% | 7.9만 |
|---|
| 2026.07.16 | ₩11,921 | ₩12,350 | ₩11,921 | ₩12,095 | +1.46% | 3.8만 |
|---|
| 2026.07.15 | ₩12,028 | ₩12,209 | ₩11,921 | ₩11,974 | -0.45% | 2.3만 |
|---|
| 2026.07.14 | ₩12,417 | ₩12,417 | ₩11,974 | ₩12,001 | -3.35% | 5.8만 |
|---|
| 2026.07.13 | ₩12,028 | ₩12,725 | ₩11,880 | ₩12,417 | +3.23% | 7만 |
|---|
| 2026.07.10 | ₩12,350 | ₩12,537 | ₩11,921 | ₩12,055 | -2.39% | 8.4만 |
|---|
| 2026.07.09 | ₩11,974 | ₩12,350 | ₩11,813 | ₩12,350 | +3.14% | 7만 |
|---|
| 2026.07.08 | ₩12,237 | ₩12,237 | ₩11,793 | ₩11,974 | -2.15% | 10.4만 |
|---|
| 2026.07.07 | ₩12,082 | ₩12,128 | ₩11,559 | ₩12,001 | -0.67% | 9.8만 |
|---|
| 2026.07.06 | ₩12,028 | ₩12,350 | ₩11,894 | ₩12,135 | +0.89% | 7.5만 |
|---|
| 2026.07.02 | ₩12,095 | ₩12,511 | ₩11,398 | ₩12,028 | -0.55% | 40.4만 |
|---|
| 2026.07.01 | ₩11,867 | ₩12,122 | ₩11,349 | ₩12,041 | +1.47% | 9.7만 |
|---|
| 2026.06.30 | ₩11,210 | ₩11,907 | ₩11,197 | ₩11,773 | +5.02% | 10.5만 |
|---|
| 2026.06.29 | ₩11,465 | ₩11,612 | ₩11,103 | ₩11,170 | -2.57% | 15.5만 |
|---|
| 2026.06.26 | ₩12,363 | ₩12,444 | ₩11,197 | ₩11,424 | -7.59% | 148.9만 |
|---|
| 2026.06.25 | ₩12,578 | ₩12,765 | ₩11,706 | ₩12,350 | -1.81% | 22.7만 |
|---|
| 2026.06.24 | ₩12,363 | ₩13,047 | ₩12,256 | ₩12,551 | +1.52% | 12.2만 |
|---|
| 2026.06.23 | ₩12,309 | ₩12,584 | ₩12,229 | ₩12,242 | -0.54% | 5만 |
|---|
| 2026.06.22 | ₩12,430 | ₩12,739 | ₩12,122 | ₩12,309 | -0.97% | 6.2만 |
|---|
| 2026.06.18 | ₩12,350 | ₩12,524 | ₩12,135 | ₩12,524 | +1.41% | 11.6만 |
|---|
| 2026.06.17 | ₩12,430 | ₩12,497 | ₩12,135 | ₩12,229 | -1.62% | 5.6만 |
|---|
| 2026.06.16 | ₩12,363 | ₩12,524 | ₩12,169 | ₩12,390 | +0.22% | 3.9만 |
|---|
| 2026.06.15 | ₩12,859 | ₩12,993 | ₩12,028 | ₩12,363 | -3.86% | 4.8만 |
|---|
| 2026.06.12 | ₩12,108 | ₩12,893 | ₩11,921 | ₩12,846 | +6.09% | 13.5만 |
|---|
| 2026.06.11 | ₩11,411 | ₩12,216 | ₩11,284 | ₩12,202 | +6.93% | 9.4만 |
|---|
| 2026.06.10 | ₩11,344 | ₩11,559 | ₩10,928 | ₩11,304 | -0.35% | 28만 |
|---|
| 2026.06.09 | ₩10,995 | ₩11,384 | ₩10,942 | ₩11,277 | +2.56% | 13만 |
|---|
| 2026.06.08 | ₩11,076 | ₩11,230 | ₩10,928 | ₩10,995 | -0.73% | 9.6만 |
|---|
| 2026.06.05 | ₩11,089 | ₩11,250 | ₩10,861 | ₩11,116 | +0.24% | 9만 |
|---|
| 2026.06.04 | ₩11,183 | ₩11,411 | ₩10,944 | ₩11,036 | -1.32% | 9.5만 |
|---|
| 2026.06.03 | ₩11,693 | ₩11,693 | ₩10,986 | ₩11,089 | -5.16% | 6.6만 |
|---|
| 2026.06.02 | ₩11,559 | ₩12,055 | ₩11,418 | ₩11,626 | +0.58% | 6.8만 |
|---|
| 2026.06.01 | ₩11,921 | ₩12,055 | ₩11,317 | ₩11,492 | -3.60% | 4.3만 |
|---|
| 2026.05.29 | ₩12,363 | ₩12,363 | ₩11,880 | ₩11,934 | -3.47% | 9.3만 |
|---|
| 2026.05.28 | ₩12,591 | ₩12,725 | ₩12,269 | ₩12,283 | -2.45% | 5.6만 |
|---|
| 2026.05.27 | ₩12,403 | ₩12,806 | ₩12,068 | ₩12,470 | +0.54% | 15.4만 |
|---|
| 2026.05.26 | ₩12,001 | ₩12,363 | ₩12,001 | ₩12,363 | +3.02% | 4.8만 |
|---|
| 2026.05.22 | ₩11,921 | ₩12,175 | ₩11,679 | ₩12,001 | +0.67% | 4.2만 |
|---|
| 2026.05.21 | ₩11,746 | ₩12,028 | ₩11,552 | ₩11,827 | +0.68% | 11.2만 |
|---|
| 2026.05.20 | ₩11,800 | ₩12,269 | ₩11,605 | ₩11,733 | -0.57% | 6.9만 |
|---|
| 2026.05.19 | ₩11,693 | ₩11,974 | ₩11,532 | ₩11,693 | 0.00% | 4.9만 |
|---|
| 2026.05.18 | ₩11,036 | ₩11,766 | ₩10,955 | ₩11,706 | +6.08% | 9.5만 |
|---|
| 2026.05.15 | ₩11,089 | ₩11,372 | ₩10,955 | ₩11,036 | -0.48% | 12.7만 |
|---|
| 2026.05.14 | ₩11,156 | ₩11,156 | ₩10,848 | ₩11,009 | -1.32% | 6.6만 |
|---|
| 2026.05.13 | ₩11,492 | ₩11,800 | ₩11,062 | ₩11,129 | -3.15% | 9.8만 |
|---|
| 2026.05.12 | ₩11,612 | ₩11,867 | ₩11,492 | ₩11,639 | +0.23% | 23.9만 |
|---|
| 2026.05.11 | ₩11,733 | ₩11,921 | ₩11,599 | ₩11,693 | -0.34% | 6.3만 |
|---|
| 2026.05.08 | ₩12,175 | ₩12,316 | ₩11,652 | ₩11,652 | -4.30% | 8.7만 |
|---|
| 2026.05.07 | ₩11,760 | ₩11,934 | ₩11,626 | ₩11,626 | -1.14% | 3.4만 |
|---|
| 2026.05.06 | ₩11,599 | ₩12,088 | ₩11,492 | ₩11,800 | +1.73% | 7.3만 |
|---|
| 2026.05.05 | ₩11,773 | ₩12,001 | ₩11,492 | ₩11,585 | -1.59% | 6.4만 |
|---|
| 2026.05.04 | ₩11,921 | ₩12,108 | ₩11,492 | ₩11,787 | -1.12% | 2.7만 |
|---|
| 2026.05.01 | ₩11,921 | ₩12,216 | ₩11,854 | ₩11,934 | +0.11% | 4.8만 |
|---|
| 2026.04.30 | ₩11,800 | ₩12,055 | ₩11,652 | ₩11,894 | +0.80% | 3.7만 |
|---|
| 2026.04.29 | ₩12,135 | ₩12,397 | ₩11,847 | ₩11,880 | -2.10% | 4.4만 |
|---|
| 2026.04.28 | ₩12,189 | ₩12,350 | ₩12,001 | ₩12,149 | -0.33% | 3.1만 |
|---|
| 2026.04.27 | ₩12,082 | ₩12,537 | ₩12,082 | ₩12,175 | +0.78% | 4.8만 |
|---|
| 2026.04.24 | ₩11,907 | ₩12,115 | ₩11,800 | ₩12,095 | +1.58% | 3.6만 |
|---|
| 2026.04.23 | ₩11,505 | ₩12,028 | ₩11,492 | ₩11,800 | +2.56% | 2.4만 |
|---|
| 2026.04.22 | ₩11,505 | ₩11,894 | ₩11,505 | ₩11,585 | +0.70% | 2.6만 |
|---|
| 2026.04.21 | ₩11,787 | ₩11,887 | ₩11,505 | ₩11,505 | -2.39% | 2.1만 |
|---|
| 2026.04.20 | ₩12,175 | ₩12,377 | ₩11,666 | ₩11,787 | -3.19% | 5.7만 |
|---|
| 2026.04.17 | ₩12,350 | ₩12,591 | ₩12,309 | ₩12,363 | +0.11% | 3만 |
|---|
| 2026.04.16 | ₩12,095 | ₩12,350 | ₩11,961 | ₩12,256 | +1.33% | 4.8만 |
|---|
| 2026.04.15 | ₩11,974 | ₩12,645 | ₩11,974 | ₩12,175 | +1.68% | 4.3만 |
|---|
| 2026.04.14 | ₩11,854 | ₩12,102 | ₩11,807 | ₩12,041 | +1.58% | 1.7만 |
|---|
| 2026.04.13 | ₩11,639 | ₩12,001 | ₩11,639 | ₩11,894 | +2.19% | 3.1만 |
|---|
| 2026.04.10 | ₩11,773 | ₩11,988 | ₩11,465 | ₩11,706 | -0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩11,947 | ₩11,947 | ₩11,599 | ₩11,827 | -1.01% | 2.7만 |
|---|
| 2026.04.08 | ₩12,068 | ₩12,336 | ₩11,907 | ₩11,974 | -0.78% | 3.9만 |
|---|
| 2026.04.07 | ₩11,894 | ₩12,028 | ₩11,585 | ₩11,947 | +0.45% | 3만 |
|---|
| 2026.04.06 | ₩11,478 | ₩11,914 | ₩11,424 | ₩11,867 | +3.39% | 2.1만 |
|---|
| 2026.04.02 | ₩11,492 | ₩11,773 | ₩11,398 | ₩11,532 | +0.35% | 3.2만 |
|---|
| 2026.04.01 | ₩11,961 | ₩11,961 | ₩11,424 | ₩11,505 | -3.81% | 3.4만 |
|---|
| 2026.03.31 | ₩11,545 | ₩11,974 | ₩11,438 | ₩11,867 | +2.79% | 5.8만 |
|---|
| 2026.03.30 | ₩11,317 | ₩11,592 | ₩11,123 | ₩11,465 | +1.30% | 9.7만 |
|---|
| 2026.03.27 | ₩11,371 | ₩11,378 | ₩11,103 | ₩11,197 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩11,197 | ₩11,478 | ₩11,197 | ₩11,371 | +1.56% | 3.2만 |
|---|
| 2026.03.25 | ₩11,384 | ₩11,478 | ₩11,277 | ₩11,277 | -0.94% | 3.2만 |
|---|
| 2026.03.24 | ₩11,264 | ₩11,398 | ₩11,237 | ₩11,237 | -0.24% | 4.9만 |
|---|
| 2026.03.23 | ₩11,197 | ₩11,545 | ₩11,183 | ₩11,384 | +1.68% | 6.8만 |
|---|
| 2026.03.20 | ₩10,942 | ₩11,076 | ₩10,506 | ₩11,009 | +0.61% | 55.2만 |
|---|
| 2026.03.19 | ₩11,143 | ₩11,197 | ₩10,915 | ₩10,955 | -1.68% | 8.3만 |
|---|
| 2026.03.18 | ₩11,143 | ₩11,411 | ₩11,116 | ₩11,223 | +0.72% | 8.1만 |
|---|
| 2026.03.17 | ₩11,331 | ₩11,921 | ₩11,277 | ₩11,357 | +0.24% | 6.9만 |
|---|
| 2026.03.16 | ₩11,344 | ₩11,433 | ₩11,103 | ₩11,398 | +0.47% | 6.3만 |
|---|
| 2026.03.13 | ₩11,867 | ₩12,712 | ₩11,156 | ₩11,264 | -5.08% | 13.8만 |
|---|
| 2026.03.12 | ₩11,277 | ₩11,364 | ₩11,009 | ₩11,009 | -2.38% | 6.7만 |
|---|
| 2026.03.11 | ₩11,331 | ₩11,438 | ₩11,305 | ₩11,411 | +0.71% | 3.4만 |
|---|
| 2026.03.10 | ₩11,237 | ₩11,867 | ₩11,237 | ₩11,478 | +2.15% | 5.9만 |
|---|
| 2026.03.09 | ₩11,666 | ₩11,666 | ₩11,304 | ₩11,371 | -2.53% | 18.6만 |
|---|
| 2026.03.06 | ₩11,505 | ₩11,813 | ₩11,331 | ₩11,666 | +1.40% | 11만 |
|---|
| 2026.03.05 | ₩11,813 | ₩11,874 | ₩11,532 | ₩11,733 | -0.68% | 7.7만 |
|---|
| 2026.03.04 | ₩11,639 | ₩11,968 | ₩11,492 | ₩11,934 | +2.53% | 5.9만 |
|---|
| 2026.03.03 | ₩11,223 | ₩11,659 | ₩10,848 | ₩11,572 | +3.11% | 6.2만 |
|---|
| 2026.03.02 | ₩11,599 | ₩12,035 | ₩11,344 | ₩11,478 | -1.04% | 5.7만 |
|---|
| 2026.02.27 | ₩12,296 | ₩12,464 | ₩11,693 | ₩11,800 | -4.03% | 5만 |
|---|
| 2026.02.26 | ₩12,390 | ₩12,564 | ₩12,149 | ₩12,309 | -0.65% | 3.2만 |
|---|
| 2026.02.25 | ₩12,206 | ₩12,524 | ₩12,189 | ₩12,444 | +1.94% | 4.7만 |
|---|
| 2026.02.24 | ₩12,323 | ₩12,437 | ₩12,108 | ₩12,216 | -0.87% | 4.5만 |
|---|
| 2026.02.23 | ₩12,403 | ₩12,417 | ₩12,075 | ₩12,242 | -1.30% | 4.2만 |
|---|
| 2026.02.20 | ₩12,417 | ₩12,651 | ₩12,236 | ₩12,551 | +1.08% | 3.9만 |
|---|
| 2026.02.19 | ₩12,055 | ₩12,551 | ₩11,914 | ₩12,450 | +3.28% | 4.1만 |
|---|
| 2026.02.18 | ₩12,725 | ₩12,725 | ₩11,840 | ₩12,082 | -5.06% | 3.6만 |
|---|
| 2026.02.17 | ₩11,679 | ₩12,229 | ₩11,471 | ₩11,961 | +2.41% | 5.2만 |
|---|
| 2026.02.13 | ₩11,411 | ₩12,041 | ₩11,411 | ₩11,639 | +2.00% | 4.5만 |
|---|
| 2026.02.12 | ₩11,585 | ₩11,760 | ₩11,197 | ₩11,518 | -0.58% | 9.4만 |
|---|
| 2026.02.11 | ₩12,028 | ₩12,028 | ₩11,438 | ₩11,492 | -4.46% | 6.6만 |
|---|
| 2026.02.10 | ₩12,470 | ₩12,484 | ₩11,988 | ₩12,001 | -3.76% | 4.1만 |
|---|
| 2026.02.09 | ₩12,819 | ₩12,873 | ₩12,309 | ₩12,350 | -3.66% | 4.1만 |
|---|
| 2026.02.06 | ₩13,047 | ₩13,235 | ₩12,859 | ₩13,034 | -0.10% | 3.7만 |
|---|
| 2026.02.05 | ₩13,034 | ₩13,194 | ₩12,564 | ₩12,859 | -1.34% | 6.6만 |
|---|
| 2026.02.04 | ₩13,583 | ₩13,704 | ₩12,806 | ₩13,087 | -3.65% | 6.6만 |
|---|
| 2026.02.03 | ₩13,570 | ₩13,677 | ₩13,127 | ₩13,449 | -0.89% | 7.3만 |
|---|
| 2026.02.02 | ₩13,141 | ₩13,831 | ₩13,080 | ₩13,556 | +3.16% | 6.9만 |
|---|
| 2026.01.30 | ₩12,725 | ₩13,154 | ₩12,558 | ₩13,114 | +3.06% | 8.3만 |
|---|
| 2026.01.29 | ₩12,806 | ₩12,993 | ₩12,623 | ₩12,819 | +0.10% | 3.4만 |
|---|
| 2026.01.28 | ₩13,074 | ₩13,107 | ₩12,698 | ₩12,846 | -1.74% | 4.3만 |
|---|
| 2026.01.27 | ₩13,597 | ₩13,784 | ₩13,007 | ₩13,047 | -4.04% | 5.3만 |
|---|
| 2026.01.26 | ₩13,422 | ₩13,691 | ₩13,302 | ₩13,691 | +2.00% | 2.8만 |
|---|
| 2026.01.23 | ₩13,262 | ₩13,489 | ₩13,201 | ₩13,476 | +1.62% | 4.7만 |
|---|
| 2026.01.22 | ₩13,597 | ₩13,697 | ₩13,275 | ₩13,369 | -1.68% | 4.1만 |
|---|
| 2026.01.21 | ₩13,235 | ₩13,516 | ₩13,034 | ₩13,516 | +2.13% | 4.1만 |
|---|
| 2026.01.20 | ₩13,181 | ₩13,369 | ₩12,873 | ₩12,953 | -1.73% | 7.6만 |
|---|
| 2026.01.16 | ₩14,106 | ₩14,307 | ₩13,181 | ₩13,315 | -5.61% | 11.8만 |
|---|
| 2026.01.15 | ₩13,758 | ₩14,187 | ₩13,673 | ₩14,120 | +2.63% | 4.5만 |
|---|
| 2026.01.14 | ₩13,141 | ₩13,771 | ₩12,779 | ₩13,731 | +4.49% | 5.5만 |
|---|
| 2026.01.13 | ₩13,168 | ₩13,181 | ₩12,886 | ₩13,127 | -0.31% | 3.6만 |
|---|
| 2026.01.12 | ₩12,430 | ₩13,087 | ₩12,287 | ₩13,047 | +4.96% | 4.7만 |
|---|
| 2026.01.09 | ₩12,135 | ₩12,517 | ₩12,014 | ₩12,390 | +2.10% | 7.3만 |
|---|
| 2026.01.08 | ₩11,746 | ₩12,068 | ₩11,746 | ₩12,041 | +2.51% | 6.3만 |
|---|
| 2026.01.07 | ₩11,907 | ₩12,008 | ₩11,693 | ₩11,840 | -0.56% | 4.6만 |
|---|
| 2026.01.06 | ₩11,813 | ₩12,048 | ₩11,478 | ₩12,014 | +1.70% | 10.6만 |
|---|
| 2026.01.05 | ₩11,827 | ₩12,167 | ₩11,827 | ₩11,934 | +0.91% | 4.2만 |
|---|
| 2026.01.02 | ₩11,787 | ₩11,887 | ₩11,652 | ₩11,867 | +0.68% | 6.7만 |
|---|
| 2025.12.31 | ₩11,760 | ₩11,800 | ₩11,585 | ₩11,693 | -0.57% | 10.7만 |
|---|
| 2025.12.30 | ₩11,719 | ₩11,934 | ₩11,693 | ₩11,773 | +0.46% | 7.2만 |
|---|
| 2025.12.29 | ₩11,746 | ₩11,746 | ₩11,599 | ₩11,719 | -0.23% | 6.5만 |
|---|
| 2025.12.26 | ₩11,894 | ₩11,988 | ₩11,626 | ₩11,746 | -1.24% | 7.1만 |
|---|
| 2025.12.24 | ₩11,612 | ₩12,055 | ₩11,612 | ₩11,988 | +3.23% | 3.2만 |
|---|
| 2025.12.23 | ₩11,988 | ₩11,988 | ₩11,585 | ₩11,867 | -1.01% | 10.9만 |
|---|
| 2025.12.22 | ₩12,082 | ₩12,175 | ₩11,988 | ₩12,068 | -0.11% | 4.1만 |
|---|
| 2025.12.19 | ₩11,840 | ₩12,175 | ₩11,746 | ₩12,068 | +1.93% | 11.5만 |
|---|
| 2025.12.18 | ₩12,041 | ₩12,041 | ₩11,585 | ₩11,854 | -1.56% | 9.6만 |
|---|
| 2025.12.17 | ₩11,947 | ₩12,068 | ₩11,840 | ₩11,961 | +0.11% | 7.3만 |
|---|
| 2025.12.16 | ₩11,787 | ₩12,001 | ₩11,726 | ₩11,974 | +1.59% | 5.4만 |
|---|
| 2025.12.15 | ₩11,719 | ₩11,813 | ₩11,518 | ₩11,773 | +0.46% | 7.7만 |
|---|
| 2025.12.12 | ₩12,068 | ₩12,068 | ₩11,197 | ₩11,679 | -3.22% | 16.4만 |
|---|
| 2025.12.11 | ₩12,028 | ₩12,135 | ₩11,854 | ₩12,041 | +0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩11,693 | ₩12,122 | ₩11,585 | ₩12,095 | +3.44% | 8.4만 |
|---|
| 2025.12.09 | ₩11,706 | ₩11,787 | ₩11,565 | ₩11,693 | -0.11% | 7만 |
|---|
| 2025.12.08 | ₩11,398 | ₩11,626 | ₩11,280 | ₩11,585 | +1.65% | 15만 |
|---|
| 2025.12.05 | ₩11,371 | ₩11,545 | ₩11,076 | ₩11,357 | -0.12% | 13.6만 |
|---|
| 2025.12.04 | ₩11,250 | ₩11,398 | ₩11,069 | ₩11,331 | +0.72% | 10.3만 |
|---|
| 2025.12.03 | ₩11,062 | ₩11,317 | ₩10,989 | ₩11,237 | +1.58% | 12.3만 |
|---|
| 2025.12.02 | ₩11,237 | ₩11,264 | ₩10,808 | ₩11,089 | -1.31% | 22.8만 |
|---|
| 2025.12.01 | ₩11,304 | ₩11,438 | ₩11,103 | ₩11,197 | -0.95% | 8만 |
|---|
| 2025.11.28 | ₩11,290 | ₩11,424 | ₩11,250 | ₩11,290 | 0.00% | 7.2만 |
|---|
| 2025.11.26 | ₩11,518 | ₩11,579 | ₩11,284 | ₩11,317 | -1.75% | 7.8만 |
|---|
| 2025.11.25 | ₩11,223 | ₩11,572 | ₩11,176 | ₩11,384 | +1.43% | 11.1만 |
|---|
| 2025.11.24 | ₩11,357 | ₩11,357 | ₩10,969 | ₩11,210 | -1.30% | 13.8만 |
|---|
| 2025.11.21 | ₩10,995 | ₩11,424 | ₩10,995 | ₩11,344 | +3.17% | 28.6만 |
|---|
| 2025.11.20 | ₩11,331 | ₩11,438 | ₩10,942 | ₩10,995 | -2.96% | 46.3만 |
|---|
| 2025.11.19 | ₩11,277 | ₩11,384 | ₩11,129 | ₩11,129 | -1.31% | 9.3만 |
|---|
| 2025.11.18 | ₩11,062 | ₩11,344 | ₩11,044 | ₩11,304 | +2.18% | 7.8만 |
|---|
| 2025.11.17 | ₩10,969 | ₩11,290 | ₩10,928 | ₩11,009 | +0.37% | 9.3만 |
|---|
| 2025.11.14 | ₩11,062 | ₩11,116 | ₩10,881 | ₩11,022 | -0.36% | 8.7만 |
|---|
| 2025.11.13 | ₩11,089 | ₩11,250 | ₩10,834 | ₩11,076 | -0.12% | 15.8만 |
|---|
| 2025.11.12 | ₩10,902 | ₩11,492 | ₩10,808 | ₩11,197 | +2.71% | 51.4만 |
|---|
| 2025.11.11 | ₩10,352 | ₩10,942 | ₩10,285 | ₩10,928 | +5.57% | 9만 |
|---|
| 2025.11.10 | ₩10,392 | ₩10,680 | ₩10,191 | ₩10,472 | +0.77% | 15.4만 |
|---|
| 2025.11.07 | ₩10,057 | ₩10,935 | ₩10,057 | ₩10,285 | +2.27% | 9.1만 |
|---|
| 2025.11.06 | ₩11,089 | ₩11,312 | ₩10,674 | ₩10,700 | -3.51% | 6.1만 |
|---|
| 2025.11.05 | ₩10,808 | ₩11,559 | ₩10,808 | ₩11,116 | +2.85% | 12만 |
|---|
| 2025.11.04 | ₩10,419 | ₩10,593 | ₩10,312 | ₩10,580 | +1.54% | 5.5만 |
|---|
| 2025.11.03 | ₩10,526 | ₩10,620 | ₩10,452 | ₩10,546 | +0.19% | 4.4만 |
|---|
| 2025.10.31 | ₩10,539 | ₩10,676 | ₩10,379 | ₩10,580 | +0.38% | 8.7만 |
|---|
| 2025.10.30 | ₩10,808 | ₩10,888 | ₩10,432 | ₩10,580 | -2.11% | 6.6만 |
|---|
| 2025.10.29 | ₩11,129 | ₩11,129 | ₩10,747 | ₩10,915 | -1.93% | 5.1만 |
|---|
| 2025.10.28 | ₩11,183 | ₩11,183 | ₩10,888 | ₩11,129 | -0.48% | 6.2만 |
|---|
| 2025.10.27 | ₩11,277 | ₩11,277 | ₩11,089 | ₩11,223 | -0.48% | 6.3만 |
|---|
| 2025.10.24 | ₩11,116 | ₩11,284 | ₩11,062 | ₩11,264 | +1.33% | 6만 |
|---|
| 2025.10.23 | ₩11,384 | ₩11,398 | ₩10,995 | ₩11,036 | -3.06% | 6.4만 |
|---|
| 2025.10.22 | ₩11,666 | ₩11,666 | ₩11,331 | ₩11,398 | -2.30% | 8.6만 |
|---|
| 2025.10.21 | ₩11,156 | ₩11,740 | ₩11,156 | ₩11,679 | +4.69% | 6.7만 |
|---|
| 2025.10.20 | ₩11,129 | ₩11,659 | ₩11,029 | ₩11,438 | +2.77% | 11.1만 |
|---|
| 2025.10.17 | ₩11,062 | ₩11,290 | ₩10,955 | ₩11,036 | -0.24% | 11.2만 |
|---|
| 2025.10.16 | ₩11,331 | ₩11,344 | ₩10,928 | ₩11,116 | -1.89% | 8.5만 |
|---|
| 2025.10.15 | ₩11,103 | ₩11,532 | ₩11,021 | ₩11,331 | +2.05% | 9.9만 |
|---|
| 2025.10.14 | ₩10,942 | ₩11,143 | ₩10,861 | ₩11,103 | +1.47% | 8.7만 |
|---|
| 2025.10.13 | ₩10,955 | ₩11,129 | ₩10,741 | ₩11,116 | +1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩11,344 | ₩11,344 | ₩10,781 | ₩10,808 | -4.73% | 13.4만 |
|---|