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 | ₩9,478 | ₩9,558 | ₩9,344 | ₩9,424 | -0.56% | 4.4만 |
| 2026.10.08 | ₩9,558 | ₩9,625 | ₩9,350 | ₩9,531 | -0.28% | 8.1만 |
| 2026.10.07 | ₩9,437 | ₩9,745 | ₩9,384 | ₩9,638 | +2.13% | 6.6만 |
| 2026.10.06 | ₩9,692 | ₩9,698 | ₩9,431 | ₩9,518 | -1.80% | 10.1만 |
| 2026.10.05 | ₩9,826 | ₩9,832 | ₩9,464 | ₩9,618 | -2.11% | 14.2만 |
| 2026.10.02 | ₩10,174 | ₩10,174 | ₩9,652 | ₩9,745 | -4.21% | 8.9만 |
| 2026.10.01 | ₩9,906 | ₩10,080 | ₩9,705 | ₩10,000 | +0.95% | 15.3만 |
| 2026.09.30 | ₩10,388 | ₩10,401 | ₩9,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,906 |
| -4.64% |
| 10.4만 |
| 2026.09.29 | ₩10,789 | ₩10,789 | ₩10,341 | ₩10,374 | -3.85% | 5.4만 |
|---|
| 2026.09.28 | ₩11,224 | ₩11,224 | ₩10,769 | ₩10,843 | -3.40% | 5.6만 |
|---|
| 2026.09.25 | ₩11,016 | ₩11,030 | ₩10,803 | ₩11,017 | +0.01% | 6.2만 |
|---|
| 2026.09.24 | ₩11,097 | ₩11,258 | ₩11,010 | ₩11,097 | 0.00% | 4.9만 |
|---|
| 2026.09.23 | ₩11,151 | ₩11,218 | ₩11,071 | ₩11,164 | +0.12% | 6.2만 |
|---|
| 2026.09.22 | ₩11,392 | ₩11,539 | ₩11,117 | ₩11,218 | -1.53% | 5.3만 |
|---|
| 2026.09.21 | ₩11,258 | ₩11,452 | ₩11,017 | ₩11,365 | +0.95% | 6.7만 |
|---|
| 2026.09.18 | ₩11,392 | ₩11,646 | ₩11,164 | ₩11,298 | -0.82% | 38.2만 |
|---|
| 2026.09.17 | ₩11,472 | ₩11,606 | ₩11,265 | ₩11,285 | -1.63% | 6.4만 |
|---|
| 2026.09.16 | ₩11,338 | ₩11,606 | ₩11,231 | ₩11,552 | +1.89% | 10.7만 |
|---|
| 2026.09.15 | ₩11,151 | ₩11,479 | ₩11,017 | ₩11,338 | +1.68% | 11.9만 |
|---|
| 2026.09.14 | ₩10,508 | ₩11,124 | ₩10,468 | ₩11,111 | +5.73% | 10.8만 |
|---|
| 2026.09.11 | ₩10,856 | ₩10,856 | ₩10,455 | ₩10,508 | -3.21% | 9.7만 |
|---|
| 2026.09.10 | ₩10,816 | ₩10,856 | ₩10,696 | ₩10,749 | -0.62% | 7만 |
|---|
| 2026.09.09 | ₩10,883 | ₩10,917 | ₩10,749 | ₩10,830 | -0.49% | 9.2만 |
|---|
| 2026.09.08 | ₩11,057 | ₩11,111 | ₩10,883 | ₩10,963 | -0.85% | 14만 |
|---|
| 2026.09.04 | ₩11,030 | ₩11,204 | ₩10,963 | ₩11,137 | +0.97% | 5.3만 |
|---|
| 2026.09.03 | ₩11,111 | ₩11,144 | ₩10,910 | ₩11,084 | -0.24% | 7.1만 |
|---|
| 2026.09.02 | ₩11,178 | ₩11,271 | ₩11,030 | ₩11,030 | -1.32% | 10.1만 |
|---|
| 2026.09.01 | ₩11,265 | ₩11,378 | ₩11,104 | ₩11,191 | -0.65% | 6.9만 |
|---|
| 2026.08.31 | ₩11,218 | ₩11,419 | ₩11,137 | ₩11,298 | +0.72% | 7.7만 |
|---|
| 2026.08.28 | ₩11,325 | ₩11,459 | ₩11,178 | ₩11,285 | -0.35% | 4.2만 |
|---|
| 2026.08.27 | ₩11,378 | ₩11,486 | ₩11,151 | ₩11,258 | -1.06% | 6.9만 |
|---|
| 2026.08.26 | ₩11,579 | ₩11,579 | ₩11,312 | ₩11,432 | -1.27% | 4.5만 |
|---|
| 2026.08.25 | ₩11,392 | ₩11,532 | ₩11,291 | ₩11,312 | -0.71% | 3.5만 |
|---|
| 2026.08.24 | ₩11,231 | ₩11,405 | ₩11,137 | ₩11,298 | +0.60% | 6.6만 |
|---|
| 2026.08.21 | ₩11,084 | ₩11,352 | ₩11,084 | ₩11,298 | +1.93% | 4.7만 |
|---|
| 2026.08.20 | ₩11,044 | ₩11,245 | ₩11,017 | ₩11,044 | 0.00% | 7.4만 |
|---|
| 2026.08.19 | ₩11,419 | ₩11,419 | ₩10,856 | ₩11,017 | -3.52% | 8.4만 |
|---|
| 2026.08.18 | ₩11,298 | ₩11,793 | ₩11,298 | ₩11,432 | +1.18% | 2.8만 |
|---|
| 2026.08.17 | ₩11,191 | ₩11,378 | ₩11,044 | ₩11,245 | +0.48% | 10.2만 |
|---|
| 2026.08.14 | ₩11,271 | ₩11,479 | ₩11,178 | ₩11,312 | +0.36% | 6.2만 |
|---|
| 2026.08.13 | ₩11,700 | ₩11,927 | ₩11,204 | ₩11,271 | -3.66% | 6.9만 |
|---|
| 2026.08.12 | ₩11,579 | ₩11,673 | ₩11,258 | ₩11,619 | +0.35% | 5.5만 |
|---|
| 2026.08.11 | ₩11,552 | ₩11,860 | ₩11,231 | ₩11,499 | -0.46% | 11.8만 |
|---|
| 2026.08.10 | ₩11,258 | ₩11,874 | ₩11,164 | ₩11,552 | +2.62% | 13.2만 |
|---|
| 2026.08.07 | ₩10,870 | ₩11,439 | ₩10,656 | ₩11,151 | +2.59% | 10.5만 |
|---|
| 2026.08.06 | ₩11,204 | ₩11,204 | ₩10,937 | ₩11,004 | -1.79% | 9.3만 |
|---|
| 2026.08.05 | ₩11,111 | ₩11,258 | ₩10,937 | ₩11,151 | +0.36% | 6.7만 |
|---|
| 2026.08.04 | ₩10,990 | ₩11,204 | ₩10,990 | ₩11,084 | +0.85% | 8.8만 |
|---|
| 2026.08.03 | ₩11,097 | ₩11,218 | ₩10,963 | ₩10,990 | -0.97% | 6.4만 |
|---|
| 2026.07.31 | ₩11,204 | ₩11,340 | ₩11,044 | ₩11,097 | -0.96% | 2.4만 |
|---|
| 2026.07.30 | ₩11,164 | ₩11,312 | ₩11,151 | ₩11,204 | +0.36% | 2.5만 |
|---|
| 2026.07.29 | ₩11,432 | ₩11,767 | ₩11,164 | ₩11,164 | -2.34% | 2.7만 |
|---|
| 2026.07.28 | ₩11,432 | ₩11,686 | ₩11,111 | ₩11,552 | +1.05% | 5.5만 |
|---|
| 2026.07.27 | ₩11,191 | ₩11,633 | ₩11,178 | ₩11,472 | +2.51% | 6.1만 |
|---|
| 2026.07.24 | ₩11,385 | ₩11,385 | ₩11,097 | ₩11,178 | -1.82% | 2만 |
|---|
| 2026.07.23 | ₩11,526 | ₩11,526 | ₩11,124 | ₩11,191 | -2.90% | 5.4만 |
|---|
| 2026.07.22 | ₩11,713 | ₩11,767 | ₩11,512 | ₩11,552 | -1.37% | 4.4만 |
|---|
| 2026.07.21 | ₩11,566 | ₩11,914 | ₩11,191 | ₩11,793 | +1.97% | 12만 |
|---|
| 2026.07.20 | ₩11,901 | ₩11,901 | ₩11,392 | ₩11,660 | -2.02% | 11.2만 |
|---|
| 2026.07.17 | ₩11,981 | ₩12,088 | ₩11,780 | ₩11,927 | -0.45% | 7.9만 |
|---|
| 2026.07.16 | ₩11,901 | ₩12,329 | ₩11,901 | ₩12,075 | +1.46% | 3.8만 |
|---|
| 2026.07.15 | ₩12,008 | ₩12,188 | ₩11,901 | ₩11,954 | -0.45% | 2.3만 |
|---|
| 2026.07.14 | ₩12,396 | ₩12,396 | ₩11,954 | ₩11,981 | -3.35% | 5.8만 |
|---|
| 2026.07.13 | ₩12,008 | ₩12,704 | ₩11,860 | ₩12,396 | +3.23% | 7만 |
|---|
| 2026.07.10 | ₩12,329 | ₩12,516 | ₩11,901 | ₩12,034 | -2.39% | 8.4만 |
|---|
| 2026.07.09 | ₩11,954 | ₩12,329 | ₩11,793 | ₩12,329 | +3.14% | 7만 |
|---|
| 2026.07.08 | ₩12,216 | ₩12,216 | ₩11,773 | ₩11,954 | -2.15% | 10.4만 |
|---|
| 2026.07.07 | ₩12,061 | ₩12,108 | ₩11,539 | ₩11,981 | -0.67% | 9.8만 |
|---|
| 2026.07.06 | ₩12,008 | ₩12,329 | ₩11,874 | ₩12,115 | +0.89% | 7.5만 |
|---|
| 2026.07.02 | ₩12,075 | ₩12,490 | ₩11,378 | ₩12,008 | -0.55% | 40.4만 |
|---|
| 2026.07.01 | ₩11,847 | ₩12,101 | ₩11,330 | ₩12,021 | +1.47% | 9.7만 |
|---|
| 2026.06.30 | ₩11,191 | ₩11,887 | ₩11,178 | ₩11,753 | +5.02% | 10.5만 |
|---|
| 2026.06.29 | ₩11,445 | ₩11,593 | ₩11,084 | ₩11,151 | -2.57% | 15.5만 |
|---|
| 2026.06.26 | ₩12,342 | ₩12,423 | ₩11,178 | ₩11,405 | -7.59% | 148.9만 |
|---|
| 2026.06.25 | ₩12,556 | ₩12,744 | ₩11,686 | ₩12,329 | -1.81% | 22.7만 |
|---|
| 2026.06.24 | ₩12,342 | ₩13,025 | ₩12,235 | ₩12,530 | +1.52% | 12.2만 |
|---|
| 2026.06.23 | ₩12,289 | ₩12,563 | ₩12,208 | ₩12,222 | -0.54% | 5만 |
|---|
| 2026.06.22 | ₩12,409 | ₩12,717 | ₩12,101 | ₩12,289 | -0.97% | 6.2만 |
|---|
| 2026.06.18 | ₩12,329 | ₩12,503 | ₩12,115 | ₩12,503 | +1.41% | 11.6만 |
|---|
| 2026.06.17 | ₩12,409 | ₩12,476 | ₩12,115 | ₩12,208 | -1.62% | 5.6만 |
|---|
| 2026.06.16 | ₩12,342 | ₩12,503 | ₩12,148 | ₩12,369 | +0.22% | 3.9만 |
|---|
| 2026.06.15 | ₩12,838 | ₩12,971 | ₩12,008 | ₩12,342 | -3.86% | 4.8만 |
|---|
| 2026.06.12 | ₩12,088 | ₩12,871 | ₩11,901 | ₩12,824 | +6.09% | 13.5만 |
|---|
| 2026.06.11 | ₩11,392 | ₩12,195 | ₩11,265 | ₩12,182 | +6.93% | 9.4만 |
|---|
| 2026.06.10 | ₩11,325 | ₩11,539 | ₩10,910 | ₩11,285 | -0.35% | 28만 |
|---|
| 2026.06.09 | ₩10,977 | ₩11,365 | ₩10,923 | ₩11,258 | +2.56% | 13만 |
|---|
| 2026.06.08 | ₩11,057 | ₩11,211 | ₩10,910 | ₩10,977 | -0.73% | 9.6만 |
|---|
| 2026.06.05 | ₩11,071 | ₩11,231 | ₩10,843 | ₩11,097 | +0.24% | 9만 |
|---|
| 2026.06.04 | ₩11,164 | ₩11,392 | ₩10,926 | ₩11,017 | -1.32% | 9.5만 |
|---|
| 2026.06.03 | ₩11,673 | ₩11,673 | ₩10,967 | ₩11,071 | -5.16% | 6.6만 |
|---|
| 2026.06.02 | ₩11,539 | ₩12,034 | ₩11,399 | ₩11,606 | +0.58% | 6.8만 |
|---|
| 2026.06.01 | ₩11,901 | ₩12,034 | ₩11,298 | ₩11,472 | -3.60% | 4.3만 |
|---|
| 2026.05.29 | ₩12,342 | ₩12,342 | ₩11,860 | ₩11,914 | -3.47% | 9.3만 |
|---|
| 2026.05.28 | ₩12,570 | ₩12,704 | ₩12,249 | ₩12,262 | -2.45% | 5.6만 |
|---|
| 2026.05.27 | ₩12,382 | ₩12,784 | ₩12,048 | ₩12,449 | +0.54% | 15.4만 |
|---|
| 2026.05.26 | ₩11,981 | ₩12,342 | ₩11,981 | ₩12,342 | +3.02% | 4.8만 |
|---|
| 2026.05.22 | ₩11,901 | ₩12,155 | ₩11,660 | ₩11,981 | +0.67% | 4.2만 |
|---|
| 2026.05.21 | ₩11,726 | ₩12,008 | ₩11,532 | ₩11,807 | +0.68% | 11.2만 |
|---|
| 2026.05.20 | ₩11,780 | ₩12,249 | ₩11,586 | ₩11,713 | -0.57% | 6.9만 |
|---|
| 2026.05.19 | ₩11,673 | ₩11,954 | ₩11,512 | ₩11,673 | 0.00% | 4.9만 |
|---|
| 2026.05.18 | ₩11,017 | ₩11,747 | ₩10,937 | ₩11,686 | +6.08% | 9.5만 |
|---|
| 2026.05.15 | ₩11,071 | ₩11,353 | ₩10,937 | ₩11,017 | -0.48% | 12.7만 |
|---|
| 2026.05.14 | ₩11,137 | ₩11,137 | ₩10,830 | ₩10,990 | -1.32% | 6.6만 |
|---|
| 2026.05.13 | ₩11,472 | ₩11,780 | ₩11,044 | ₩11,111 | -3.15% | 9.8만 |
|---|
| 2026.05.12 | ₩11,593 | ₩11,847 | ₩11,472 | ₩11,619 | +0.23% | 23.9만 |
|---|
| 2026.05.11 | ₩11,713 | ₩11,901 | ₩11,579 | ₩11,673 | -0.34% | 6.3만 |
|---|
| 2026.05.08 | ₩12,155 | ₩12,295 | ₩11,633 | ₩11,633 | -4.30% | 8.7만 |
|---|
| 2026.05.07 | ₩11,740 | ₩11,914 | ₩11,606 | ₩11,606 | -1.14% | 3.4만 |
|---|
| 2026.05.06 | ₩11,579 | ₩12,068 | ₩11,472 | ₩11,780 | +1.73% | 7.3만 |
|---|
| 2026.05.05 | ₩11,753 | ₩11,981 | ₩11,472 | ₩11,566 | -1.59% | 6.4만 |
|---|
| 2026.05.04 | ₩11,901 | ₩12,088 | ₩11,472 | ₩11,767 | -1.12% | 2.7만 |
|---|
| 2026.05.01 | ₩11,901 | ₩12,195 | ₩11,834 | ₩11,914 | +0.11% | 4.8만 |
|---|
| 2026.04.30 | ₩11,780 | ₩12,034 | ₩11,633 | ₩11,874 | +0.80% | 3.7만 |
|---|
| 2026.04.29 | ₩12,115 | ₩12,376 | ₩11,827 | ₩11,860 | -2.10% | 4.4만 |
|---|
| 2026.04.28 | ₩12,168 | ₩12,329 | ₩11,981 | ₩12,128 | -0.33% | 3.1만 |
|---|
| 2026.04.27 | ₩12,061 | ₩12,516 | ₩12,061 | ₩12,155 | +0.78% | 4.8만 |
|---|
| 2026.04.24 | ₩11,887 | ₩12,095 | ₩11,780 | ₩12,075 | +1.58% | 3.6만 |
|---|
| 2026.04.23 | ₩11,486 | ₩12,008 | ₩11,472 | ₩11,780 | +2.56% | 2.4만 |
|---|
| 2026.04.22 | ₩11,486 | ₩11,874 | ₩11,486 | ₩11,566 | +0.70% | 2.6만 |
|---|
| 2026.04.21 | ₩11,767 | ₩11,867 | ₩11,486 | ₩11,486 | -2.39% | 2.1만 |
|---|
| 2026.04.20 | ₩12,155 | ₩12,356 | ₩11,646 | ₩11,767 | -3.19% | 5.7만 |
|---|
| 2026.04.17 | ₩12,329 | ₩12,570 | ₩12,289 | ₩12,342 | +0.11% | 3만 |
|---|
| 2026.04.16 | ₩12,075 | ₩12,329 | ₩11,941 | ₩12,235 | +1.33% | 4.8만 |
|---|
| 2026.04.15 | ₩11,954 | ₩12,623 | ₩11,954 | ₩12,155 | +1.68% | 4.3만 |
|---|
| 2026.04.14 | ₩11,834 | ₩12,081 | ₩11,787 | ₩12,021 | +1.58% | 1.7만 |
|---|
| 2026.04.13 | ₩11,619 | ₩11,981 | ₩11,619 | ₩11,874 | +2.19% | 3.1만 |
|---|
| 2026.04.10 | ₩11,753 | ₩11,967 | ₩11,445 | ₩11,686 | -0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩11,927 | ₩11,927 | ₩11,579 | ₩11,807 | -1.01% | 2.7만 |
|---|
| 2026.04.08 | ₩12,048 | ₩12,315 | ₩11,887 | ₩11,954 | -0.78% | 3.9만 |
|---|
| 2026.04.07 | ₩11,874 | ₩12,008 | ₩11,566 | ₩11,927 | +0.45% | 3만 |
|---|
| 2026.04.06 | ₩11,459 | ₩11,894 | ₩11,405 | ₩11,847 | +3.39% | 2.1만 |
|---|
| 2026.04.02 | ₩11,472 | ₩11,753 | ₩11,378 | ₩11,512 | +0.35% | 3.2만 |
|---|
| 2026.04.01 | ₩11,941 | ₩11,941 | ₩11,405 | ₩11,486 | -3.81% | 3.4만 |
|---|
| 2026.03.31 | ₩11,526 | ₩11,954 | ₩11,419 | ₩11,847 | +2.79% | 5.8만 |
|---|
| 2026.03.30 | ₩11,298 | ₩11,573 | ₩11,104 | ₩11,445 | +1.30% | 9.7만 |
|---|
| 2026.03.27 | ₩11,352 | ₩11,358 | ₩11,084 | ₩11,178 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩11,178 | ₩11,459 | ₩11,178 | ₩11,352 | +1.56% | 3.2만 |
|---|
| 2026.03.25 | ₩11,365 | ₩11,459 | ₩11,258 | ₩11,258 | -0.94% | 3.2만 |
|---|
| 2026.03.24 | ₩11,245 | ₩11,378 | ₩11,218 | ₩11,218 | -0.24% | 4.9만 |
|---|
| 2026.03.23 | ₩11,178 | ₩11,526 | ₩11,164 | ₩11,365 | +1.68% | 6.8만 |
|---|
| 2026.03.20 | ₩10,923 | ₩11,057 | ₩10,488 | ₩10,990 | +0.61% | 55.2만 |
|---|
| 2026.03.19 | ₩11,124 | ₩11,178 | ₩10,897 | ₩10,937 | -1.68% | 8.3만 |
|---|
| 2026.03.18 | ₩11,124 | ₩11,392 | ₩11,097 | ₩11,204 | +0.72% | 8.1만 |
|---|
| 2026.03.17 | ₩11,312 | ₩11,901 | ₩11,258 | ₩11,338 | +0.24% | 6.9만 |
|---|
| 2026.03.16 | ₩11,325 | ₩11,413 | ₩11,084 | ₩11,378 | +0.47% | 6.3만 |
|---|
| 2026.03.13 | ₩11,847 | ₩12,690 | ₩11,137 | ₩11,245 | -5.08% | 13.8만 |
|---|
| 2026.03.12 | ₩11,258 | ₩11,345 | ₩10,990 | ₩10,990 | -2.38% | 6.7만 |
|---|
| 2026.03.11 | ₩11,312 | ₩11,419 | ₩11,286 | ₩11,392 | +0.71% | 3.4만 |
|---|
| 2026.03.10 | ₩11,218 | ₩11,847 | ₩11,218 | ₩11,459 | +2.15% | 5.9만 |
|---|
| 2026.03.09 | ₩11,646 | ₩11,646 | ₩11,285 | ₩11,352 | -2.53% | 18.6만 |
|---|
| 2026.03.06 | ₩11,486 | ₩11,793 | ₩11,312 | ₩11,646 | +1.40% | 11만 |
|---|
| 2026.03.05 | ₩11,793 | ₩11,854 | ₩11,512 | ₩11,713 | -0.68% | 7.7만 |
|---|
| 2026.03.04 | ₩11,619 | ₩11,947 | ₩11,472 | ₩11,914 | +2.53% | 5.9만 |
|---|
| 2026.03.03 | ₩11,204 | ₩11,639 | ₩10,830 | ₩11,552 | +3.11% | 6.2만 |
|---|
| 2026.03.02 | ₩11,579 | ₩12,014 | ₩11,325 | ₩11,459 | -1.04% | 5.7만 |
|---|
| 2026.02.27 | ₩12,275 | ₩12,443 | ₩11,673 | ₩11,780 | -4.03% | 5만 |
|---|
| 2026.02.26 | ₩12,369 | ₩12,543 | ₩12,128 | ₩12,289 | -0.65% | 3.2만 |
|---|
| 2026.02.25 | ₩12,186 | ₩12,503 | ₩12,168 | ₩12,423 | +1.94% | 4.7만 |
|---|
| 2026.02.24 | ₩12,302 | ₩12,416 | ₩12,088 | ₩12,195 | -0.87% | 4.5만 |
|---|
| 2026.02.23 | ₩12,382 | ₩12,396 | ₩12,054 | ₩12,222 | -1.30% | 4.2만 |
|---|
| 2026.02.20 | ₩12,396 | ₩12,630 | ₩12,215 | ₩12,530 | +1.08% | 3.9만 |
|---|
| 2026.02.19 | ₩12,034 | ₩12,530 | ₩11,894 | ₩12,429 | +3.28% | 4.1만 |
|---|
| 2026.02.18 | ₩12,704 | ₩12,704 | ₩11,820 | ₩12,061 | -5.06% | 3.6만 |
|---|
| 2026.02.17 | ₩11,660 | ₩12,208 | ₩11,452 | ₩11,941 | +2.41% | 5.2만 |
|---|
| 2026.02.13 | ₩11,392 | ₩12,021 | ₩11,392 | ₩11,619 | +2.00% | 4.5만 |
|---|
| 2026.02.12 | ₩11,566 | ₩11,740 | ₩11,178 | ₩11,499 | -0.58% | 9.4만 |
|---|
| 2026.02.11 | ₩12,008 | ₩12,008 | ₩11,419 | ₩11,472 | -4.46% | 6.6만 |
|---|
| 2026.02.10 | ₩12,449 | ₩12,463 | ₩11,967 | ₩11,981 | -3.76% | 4.1만 |
|---|
| 2026.02.09 | ₩12,797 | ₩12,851 | ₩12,289 | ₩12,329 | -3.66% | 4.1만 |
|---|
| 2026.02.06 | ₩13,025 | ₩13,212 | ₩12,838 | ₩13,012 | -0.10% | 3.7만 |
|---|
| 2026.02.05 | ₩13,012 | ₩13,172 | ₩12,543 | ₩12,838 | -1.34% | 6.6만 |
|---|
| 2026.02.04 | ₩13,560 | ₩13,681 | ₩12,784 | ₩13,065 | -3.65% | 6.6만 |
|---|
| 2026.02.03 | ₩13,547 | ₩13,654 | ₩13,105 | ₩13,427 | -0.89% | 7.3만 |
|---|
| 2026.02.02 | ₩13,119 | ₩13,808 | ₩13,058 | ₩13,534 | +3.16% | 6.9만 |
|---|
| 2026.01.30 | ₩12,704 | ₩13,132 | ₩12,536 | ₩13,092 | +3.06% | 8.3만 |
|---|
| 2026.01.29 | ₩12,784 | ₩12,971 | ₩12,602 | ₩12,797 | +0.10% | 3.4만 |
|---|
| 2026.01.28 | ₩13,052 | ₩13,085 | ₩12,677 | ₩12,824 | -1.74% | 4.3만 |
|---|
| 2026.01.27 | ₩13,574 | ₩13,761 | ₩12,985 | ₩13,025 | -4.04% | 5.3만 |
|---|
| 2026.01.26 | ₩13,400 | ₩13,668 | ₩13,279 | ₩13,668 | +2.00% | 2.8만 |
|---|
| 2026.01.23 | ₩13,239 | ₩13,467 | ₩13,179 | ₩13,453 | +1.62% | 4.7만 |
|---|
| 2026.01.22 | ₩13,574 | ₩13,674 | ₩13,253 | ₩13,346 | -1.68% | 4.1만 |
|---|
| 2026.01.21 | ₩13,212 | ₩13,493 | ₩13,012 | ₩13,493 | +2.13% | 4.1만 |
|---|
| 2026.01.20 | ₩13,159 | ₩13,346 | ₩12,851 | ₩12,931 | -1.73% | 7.6만 |
|---|
| 2026.01.16 | ₩14,082 | ₩14,283 | ₩13,159 | ₩13,293 | -5.61% | 11.8만 |
|---|
| 2026.01.15 | ₩13,734 | ₩14,163 | ₩13,650 | ₩14,096 | +2.63% | 4.5만 |
|---|
| 2026.01.14 | ₩13,119 | ₩13,748 | ₩12,757 | ₩13,708 | +4.49% | 5.5만 |
|---|
| 2026.01.13 | ₩13,145 | ₩13,159 | ₩12,864 | ₩13,105 | -0.31% | 3.6만 |
|---|
| 2026.01.12 | ₩12,409 | ₩13,065 | ₩12,266 | ₩13,025 | +4.96% | 4.7만 |
|---|
| 2026.01.09 | ₩12,115 | ₩12,496 | ₩11,994 | ₩12,369 | +2.10% | 7.3만 |
|---|
| 2026.01.08 | ₩11,726 | ₩12,048 | ₩11,726 | ₩12,021 | +2.51% | 6.3만 |
|---|
| 2026.01.07 | ₩11,887 | ₩11,988 | ₩11,673 | ₩11,820 | -0.56% | 4.6만 |
|---|
| 2026.01.06 | ₩11,793 | ₩12,028 | ₩11,459 | ₩11,994 | +1.70% | 10.6만 |
|---|
| 2026.01.05 | ₩11,807 | ₩12,147 | ₩11,807 | ₩11,914 | +0.91% | 4.2만 |
|---|
| 2026.01.02 | ₩11,767 | ₩11,867 | ₩11,633 | ₩11,847 | +0.68% | 6.7만 |
|---|
| 2025.12.31 | ₩11,740 | ₩11,780 | ₩11,566 | ₩11,673 | -0.57% | 10.7만 |
|---|
| 2025.12.30 | ₩11,700 | ₩11,914 | ₩11,673 | ₩11,753 | +0.46% | 7.2만 |
|---|
| 2025.12.29 | ₩11,726 | ₩11,726 | ₩11,579 | ₩11,700 | -0.23% | 6.5만 |
|---|
| 2025.12.26 | ₩11,874 | ₩11,967 | ₩11,606 | ₩11,726 | -1.24% | 7.1만 |
|---|
| 2025.12.24 | ₩11,593 | ₩12,034 | ₩11,593 | ₩11,967 | +3.23% | 3.2만 |
|---|
| 2025.12.23 | ₩11,967 | ₩11,967 | ₩11,566 | ₩11,847 | -1.01% | 10.9만 |
|---|
| 2025.12.22 | ₩12,061 | ₩12,155 | ₩11,967 | ₩12,048 | -0.11% | 4.1만 |
|---|
| 2025.12.19 | ₩11,820 | ₩12,155 | ₩11,726 | ₩12,048 | +1.93% | 11.5만 |
|---|
| 2025.12.18 | ₩12,021 | ₩12,021 | ₩11,566 | ₩11,834 | -1.56% | 9.6만 |
|---|
| 2025.12.17 | ₩11,927 | ₩12,048 | ₩11,820 | ₩11,941 | +0.11% | 7.3만 |
|---|
| 2025.12.16 | ₩11,767 | ₩11,981 | ₩11,706 | ₩11,954 | +1.59% | 5.4만 |
|---|
| 2025.12.15 | ₩11,700 | ₩11,793 | ₩11,499 | ₩11,753 | +0.46% | 7.7만 |
|---|
| 2025.12.12 | ₩12,048 | ₩12,048 | ₩11,178 | ₩11,660 | -3.22% | 16.4만 |
|---|
| 2025.12.11 | ₩12,008 | ₩12,115 | ₩11,834 | ₩12,021 | +0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩11,673 | ₩12,101 | ₩11,566 | ₩12,075 | +3.44% | 8.4만 |
|---|
| 2025.12.09 | ₩11,686 | ₩11,767 | ₩11,546 | ₩11,673 | -0.11% | 7만 |
|---|
| 2025.12.08 | ₩11,378 | ₩11,606 | ₩11,261 | ₩11,566 | +1.65% | 15만 |
|---|
| 2025.12.05 | ₩11,352 | ₩11,526 | ₩11,057 | ₩11,338 | -0.12% | 13.6만 |
|---|
| 2025.12.04 | ₩11,231 | ₩11,378 | ₩11,050 | ₩11,312 | +0.72% | 10.3만 |
|---|
| 2025.12.03 | ₩11,044 | ₩11,298 | ₩10,970 | ₩11,218 | +1.58% | 12.3만 |
|---|
| 2025.12.02 | ₩11,218 | ₩11,245 | ₩10,789 | ₩11,071 | -1.31% | 22.8만 |
|---|
| 2025.12.01 | ₩11,285 | ₩11,419 | ₩11,084 | ₩11,178 | -0.95% | 8만 |
|---|
| 2025.11.28 | ₩11,271 | ₩11,405 | ₩11,231 | ₩11,271 | 0.00% | 7.2만 |
|---|
| 2025.11.26 | ₩11,499 | ₩11,559 | ₩11,265 | ₩11,298 | -1.75% | 7.8만 |
|---|
| 2025.11.25 | ₩11,204 | ₩11,552 | ₩11,158 | ₩11,365 | +1.43% | 11.1만 |
|---|
| 2025.11.24 | ₩11,338 | ₩11,338 | ₩10,950 | ₩11,191 | -1.30% | 13.8만 |
|---|
| 2025.11.21 | ₩10,977 | ₩11,405 | ₩10,977 | ₩11,325 | +3.17% | 28.6만 |
|---|
| 2025.11.20 | ₩11,312 | ₩11,419 | ₩10,923 | ₩10,977 | -2.96% | 46.3만 |
|---|
| 2025.11.19 | ₩11,258 | ₩11,365 | ₩11,111 | ₩11,111 | -1.31% | 9.3만 |
|---|
| 2025.11.18 | ₩11,044 | ₩11,325 | ₩11,025 | ₩11,285 | +2.18% | 7.8만 |
|---|
| 2025.11.17 | ₩10,950 | ₩11,271 | ₩10,910 | ₩10,990 | +0.37% | 9.3만 |
|---|
| 2025.11.14 | ₩11,044 | ₩11,097 | ₩10,863 | ₩11,004 | -0.36% | 8.7만 |
|---|
| 2025.11.13 | ₩11,071 | ₩11,231 | ₩10,816 | ₩11,057 | -0.12% | 15.8만 |
|---|
| 2025.11.12 | ₩10,883 | ₩11,472 | ₩10,789 | ₩11,178 | +2.71% | 51.4만 |
|---|
| 2025.11.11 | ₩10,334 | ₩10,923 | ₩10,267 | ₩10,910 | +5.57% | 9만 |
|---|
| 2025.11.10 | ₩10,374 | ₩10,662 | ₩10,174 | ₩10,455 | +0.77% | 15.4만 |
|---|
| 2025.11.07 | ₩10,040 | ₩10,917 | ₩10,040 | ₩10,267 | +2.27% | 9.1만 |
|---|
| 2025.11.06 | ₩11,071 | ₩11,293 | ₩10,656 | ₩10,682 | -3.51% | 6.1만 |
|---|
| 2025.11.05 | ₩10,789 | ₩11,539 | ₩10,789 | ₩11,097 | +2.85% | 12만 |
|---|
| 2025.11.04 | ₩10,401 | ₩10,575 | ₩10,294 | ₩10,562 | +1.54% | 5.5만 |
|---|
| 2025.11.03 | ₩10,508 | ₩10,602 | ₩10,435 | ₩10,528 | +0.19% | 4.4만 |
|---|
| 2025.10.31 | ₩10,522 | ₩10,658 | ₩10,361 | ₩10,562 | +0.38% | 8.7만 |
|---|
| 2025.10.30 | ₩10,789 | ₩10,870 | ₩10,415 | ₩10,562 | -2.11% | 6.6만 |
|---|
| 2025.10.29 | ₩11,111 | ₩11,111 | ₩10,729 | ₩10,897 | -1.93% | 5.1만 |
|---|
| 2025.10.28 | ₩11,164 | ₩11,164 | ₩10,870 | ₩11,111 | -0.48% | 6.2만 |
|---|
| 2025.10.27 | ₩11,258 | ₩11,258 | ₩11,071 | ₩11,204 | -0.48% | 6.3만 |
|---|
| 2025.10.24 | ₩11,097 | ₩11,265 | ₩11,044 | ₩11,245 | +1.33% | 6만 |
|---|
| 2025.10.23 | ₩11,365 | ₩11,378 | ₩10,977 | ₩11,017 | -3.06% | 6.4만 |
|---|
| 2025.10.22 | ₩11,646 | ₩11,646 | ₩11,312 | ₩11,378 | -2.30% | 8.6만 |
|---|
| 2025.10.21 | ₩11,137 | ₩11,720 | ₩11,137 | ₩11,660 | +4.69% | 6.7만 |
|---|
| 2025.10.20 | ₩11,111 | ₩11,639 | ₩11,010 | ₩11,419 | +2.77% | 11.1만 |
|---|
| 2025.10.17 | ₩11,044 | ₩11,271 | ₩10,937 | ₩11,017 | -0.24% | 11.2만 |
|---|
| 2025.10.16 | ₩11,312 | ₩11,325 | ₩10,910 | ₩11,097 | -1.89% | 8.5만 |
|---|
| 2025.10.15 | ₩11,084 | ₩11,512 | ₩11,002 | ₩11,312 | +2.05% | 9.9만 |
|---|
| 2025.10.14 | ₩10,923 | ₩11,124 | ₩10,843 | ₩11,084 | +1.47% | 8.7만 |
|---|
| 2025.10.13 | ₩10,937 | ₩11,111 | ₩10,723 | ₩11,097 | +1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩11,325 | ₩11,325 | ₩10,763 | ₩10,789 | -4.73% | 13.4만 |
|---|