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 | ₩9,457 | ₩9,537 | ₩9,324 | ₩9,404 | -0.56% | 4.4만 |
| 2026.10.08 | ₩9,537 | ₩9,604 | ₩9,330 | ₩9,511 | -0.28% | 8.1만 |
| 2026.10.07 | ₩9,417 | ₩9,724 | ₩9,364 | ₩9,618 | +2.13% | 6.6만 |
| 2026.10.06 | ₩9,671 | ₩9,678 | ₩9,411 | ₩9,497 | -1.80% | 10.1만 |
| 2026.10.05 | ₩9,805 | ₩9,811 | ₩9,444 | ₩9,598 | -2.11% | 14.2만 |
| 2026.10.02 | ₩10,152 | ₩10,152 | ₩9,631 | ₩9,724 | -4.21% | 8.9만 |
| 2026.10.01 | ₩9,885 | ₩10,058 | ₩9,684 | ₩9,978 | +0.95% | 15.3만 |
| 2026.09.30 | ₩10,366 | ₩10,379 | ₩9,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,885 |
| -4.64% |
| 10.4만 |
| 2026.09.29 | ₩10,766 | ₩10,766 | ₩10,319 | ₩10,352 | -3.85% | 5.4만 |
|---|
| 2026.09.28 | ₩11,201 | ₩11,201 | ₩10,746 | ₩10,820 | -3.40% | 5.6만 |
|---|
| 2026.09.25 | ₩10,992 | ₩11,007 | ₩10,780 | ₩10,993 | +0.01% | 6.2만 |
|---|
| 2026.09.24 | ₩11,074 | ₩11,234 | ₩10,987 | ₩11,074 | 0.00% | 4.9만 |
|---|
| 2026.09.23 | ₩11,127 | ₩11,194 | ₩11,047 | ₩11,140 | +0.12% | 6.2만 |
|---|
| 2026.09.22 | ₩11,367 | ₩11,514 | ₩11,094 | ₩11,194 | -1.53% | 5.3만 |
|---|
| 2026.09.21 | ₩11,234 | ₩11,428 | ₩10,993 | ₩11,341 | +0.95% | 6.7만 |
|---|
| 2026.09.18 | ₩11,367 | ₩11,621 | ₩11,140 | ₩11,274 | -0.82% | 38.2만 |
|---|
| 2026.09.17 | ₩11,448 | ₩11,581 | ₩11,241 | ₩11,261 | -1.63% | 6.4만 |
|---|
| 2026.09.16 | ₩11,314 | ₩11,581 | ₩11,207 | ₩11,528 | +1.89% | 10.7만 |
|---|
| 2026.09.15 | ₩11,127 | ₩11,454 | ₩10,993 | ₩11,314 | +1.68% | 11.9만 |
|---|
| 2026.09.14 | ₩10,486 | ₩11,100 | ₩10,446 | ₩11,087 | +5.73% | 10.8만 |
|---|
| 2026.09.11 | ₩10,833 | ₩10,833 | ₩10,432 | ₩10,486 | -3.21% | 9.7만 |
|---|
| 2026.09.10 | ₩10,793 | ₩10,833 | ₩10,673 | ₩10,726 | -0.62% | 7만 |
|---|
| 2026.09.09 | ₩10,860 | ₩10,893 | ₩10,726 | ₩10,806 | -0.49% | 9.2만 |
|---|
| 2026.09.08 | ₩11,034 | ₩11,087 | ₩10,860 | ₩10,940 | -0.85% | 14만 |
|---|
| 2026.09.04 | ₩11,007 | ₩11,180 | ₩10,940 | ₩11,114 | +0.97% | 5.3만 |
|---|
| 2026.09.03 | ₩11,087 | ₩11,120 | ₩10,887 | ₩11,060 | -0.24% | 7.1만 |
|---|
| 2026.09.02 | ₩11,154 | ₩11,247 | ₩11,007 | ₩11,007 | -1.32% | 10.1만 |
|---|
| 2026.09.01 | ₩11,241 | ₩11,354 | ₩11,080 | ₩11,167 | -0.65% | 6.9만 |
|---|
| 2026.08.31 | ₩11,194 | ₩11,394 | ₩11,114 | ₩11,274 | +0.72% | 7.7만 |
|---|
| 2026.08.28 | ₩11,301 | ₩11,434 | ₩11,154 | ₩11,261 | -0.35% | 4.2만 |
|---|
| 2026.08.27 | ₩11,354 | ₩11,461 | ₩11,127 | ₩11,234 | -1.06% | 6.9만 |
|---|
| 2026.08.26 | ₩11,554 | ₩11,554 | ₩11,287 | ₩11,408 | -1.27% | 4.5만 |
|---|
| 2026.08.25 | ₩11,367 | ₩11,508 | ₩11,267 | ₩11,287 | -0.71% | 3.5만 |
|---|
| 2026.08.24 | ₩11,207 | ₩11,381 | ₩11,114 | ₩11,274 | +0.60% | 6.6만 |
|---|
| 2026.08.21 | ₩11,060 | ₩11,327 | ₩11,060 | ₩11,274 | +1.93% | 4.7만 |
|---|
| 2026.08.20 | ₩11,020 | ₩11,221 | ₩10,993 | ₩11,020 | 0.00% | 7.4만 |
|---|
| 2026.08.19 | ₩11,394 | ₩11,394 | ₩10,833 | ₩10,993 | -3.52% | 8.4만 |
|---|
| 2026.08.18 | ₩11,274 | ₩11,768 | ₩11,274 | ₩11,408 | +1.18% | 2.8만 |
|---|
| 2026.08.17 | ₩11,167 | ₩11,354 | ₩11,020 | ₩11,221 | +0.48% | 10.2만 |
|---|
| 2026.08.14 | ₩11,247 | ₩11,454 | ₩11,154 | ₩11,287 | +0.36% | 6.2만 |
|---|
| 2026.08.13 | ₩11,675 | ₩11,902 | ₩11,180 | ₩11,247 | -3.66% | 6.9만 |
|---|
| 2026.08.12 | ₩11,554 | ₩11,648 | ₩11,234 | ₩11,595 | +0.35% | 5.5만 |
|---|
| 2026.08.11 | ₩11,528 | ₩11,835 | ₩11,207 | ₩11,474 | -0.46% | 11.8만 |
|---|
| 2026.08.10 | ₩11,234 | ₩11,848 | ₩11,140 | ₩11,528 | +2.62% | 13.2만 |
|---|
| 2026.08.07 | ₩10,847 | ₩11,414 | ₩10,633 | ₩11,127 | +2.59% | 10.5만 |
|---|
| 2026.08.06 | ₩11,180 | ₩11,180 | ₩10,913 | ₩10,980 | -1.79% | 9.3만 |
|---|
| 2026.08.05 | ₩11,087 | ₩11,234 | ₩10,913 | ₩11,127 | +0.36% | 6.7만 |
|---|
| 2026.08.04 | ₩10,967 | ₩11,180 | ₩10,967 | ₩11,060 | +0.85% | 8.8만 |
|---|
| 2026.08.03 | ₩11,074 | ₩11,194 | ₩10,940 | ₩10,967 | -0.97% | 6.4만 |
|---|
| 2026.07.31 | ₩11,180 | ₩11,315 | ₩11,020 | ₩11,074 | -0.96% | 2.4만 |
|---|
| 2026.07.30 | ₩11,140 | ₩11,287 | ₩11,127 | ₩11,180 | +0.36% | 2.5만 |
|---|
| 2026.07.29 | ₩11,408 | ₩11,742 | ₩11,140 | ₩11,140 | -2.34% | 2.7만 |
|---|
| 2026.07.28 | ₩11,408 | ₩11,661 | ₩11,087 | ₩11,528 | +1.05% | 5.5만 |
|---|
| 2026.07.27 | ₩11,167 | ₩11,608 | ₩11,154 | ₩11,448 | +2.51% | 6.1만 |
|---|
| 2026.07.24 | ₩11,361 | ₩11,361 | ₩11,074 | ₩11,154 | -1.82% | 2만 |
|---|
| 2026.07.23 | ₩11,501 | ₩11,501 | ₩11,100 | ₩11,167 | -2.90% | 5.4만 |
|---|
| 2026.07.22 | ₩11,688 | ₩11,742 | ₩11,488 | ₩11,528 | -1.37% | 4.4만 |
|---|
| 2026.07.21 | ₩11,541 | ₩11,888 | ₩11,167 | ₩11,768 | +1.97% | 12만 |
|---|
| 2026.07.20 | ₩11,875 | ₩11,875 | ₩11,367 | ₩11,635 | -2.02% | 11.2만 |
|---|
| 2026.07.17 | ₩11,955 | ₩12,062 | ₩11,755 | ₩11,902 | -0.45% | 7.9만 |
|---|
| 2026.07.16 | ₩11,875 | ₩12,303 | ₩11,875 | ₩12,049 | +1.46% | 3.8만 |
|---|
| 2026.07.15 | ₩11,982 | ₩12,162 | ₩11,875 | ₩11,929 | -0.45% | 2.3만 |
|---|
| 2026.07.14 | ₩12,369 | ₩12,369 | ₩11,929 | ₩11,955 | -3.35% | 5.8만 |
|---|
| 2026.07.13 | ₩11,982 | ₩12,677 | ₩11,835 | ₩12,369 | +3.23% | 7만 |
|---|
| 2026.07.10 | ₩12,303 | ₩12,490 | ₩11,875 | ₩12,009 | -2.39% | 8.4만 |
|---|
| 2026.07.09 | ₩11,929 | ₩12,303 | ₩11,768 | ₩12,303 | +3.14% | 7만 |
|---|
| 2026.07.08 | ₩12,190 | ₩12,190 | ₩11,748 | ₩11,929 | -2.15% | 10.4만 |
|---|
| 2026.07.07 | ₩12,035 | ₩12,082 | ₩11,514 | ₩11,955 | -0.67% | 9.8만 |
|---|
| 2026.07.06 | ₩11,982 | ₩12,303 | ₩11,848 | ₩12,089 | +0.89% | 7.5만 |
|---|
| 2026.07.02 | ₩12,049 | ₩12,463 | ₩11,354 | ₩11,982 | -0.55% | 40.4만 |
|---|
| 2026.07.01 | ₩11,822 | ₩12,075 | ₩11,306 | ₩11,995 | +1.47% | 9.7만 |
|---|
| 2026.06.30 | ₩11,167 | ₩11,862 | ₩11,154 | ₩11,728 | +5.02% | 10.5만 |
|---|
| 2026.06.29 | ₩11,421 | ₩11,568 | ₩11,060 | ₩11,127 | -2.57% | 15.5만 |
|---|
| 2026.06.26 | ₩12,316 | ₩12,396 | ₩11,154 | ₩11,381 | -7.59% | 148.9만 |
|---|
| 2026.06.25 | ₩12,530 | ₩12,717 | ₩11,661 | ₩12,303 | -1.81% | 22.7만 |
|---|
| 2026.06.24 | ₩12,316 | ₩12,997 | ₩12,209 | ₩12,503 | +1.52% | 12.2만 |
|---|
| 2026.06.23 | ₩12,262 | ₩12,536 | ₩12,182 | ₩12,196 | -0.54% | 5만 |
|---|
| 2026.06.22 | ₩12,383 | ₩12,690 | ₩12,075 | ₩12,262 | -0.97% | 6.2만 |
|---|
| 2026.06.18 | ₩12,303 | ₩12,476 | ₩12,089 | ₩12,476 | +1.41% | 11.6만 |
|---|
| 2026.06.17 | ₩12,383 | ₩12,449 | ₩12,089 | ₩12,182 | -1.62% | 5.6만 |
|---|
| 2026.06.16 | ₩12,316 | ₩12,476 | ₩12,122 | ₩12,343 | +0.22% | 3.9만 |
|---|
| 2026.06.15 | ₩12,810 | ₩12,944 | ₩11,982 | ₩12,316 | -3.86% | 4.8만 |
|---|
| 2026.06.12 | ₩12,062 | ₩12,844 | ₩11,875 | ₩12,797 | +6.09% | 13.5만 |
|---|
| 2026.06.11 | ₩11,367 | ₩12,169 | ₩11,241 | ₩12,156 | +6.93% | 9.4만 |
|---|
| 2026.06.10 | ₩11,301 | ₩11,514 | ₩10,887 | ₩11,261 | -0.35% | 28만 |
|---|
| 2026.06.09 | ₩10,953 | ₩11,341 | ₩10,900 | ₩11,234 | +2.56% | 13만 |
|---|
| 2026.06.08 | ₩11,034 | ₩11,187 | ₩10,887 | ₩10,953 | -0.73% | 9.6만 |
|---|
| 2026.06.05 | ₩11,047 | ₩11,207 | ₩10,820 | ₩11,074 | +0.24% | 9만 |
|---|
| 2026.06.04 | ₩11,140 | ₩11,367 | ₩10,903 | ₩10,993 | -1.32% | 9.5만 |
|---|
| 2026.06.03 | ₩11,648 | ₩11,648 | ₩10,944 | ₩11,047 | -5.16% | 6.6만 |
|---|
| 2026.06.02 | ₩11,514 | ₩12,009 | ₩11,374 | ₩11,581 | +0.58% | 6.8만 |
|---|
| 2026.06.01 | ₩11,875 | ₩12,009 | ₩11,274 | ₩11,448 | -3.60% | 4.3만 |
|---|
| 2026.05.29 | ₩12,316 | ₩12,316 | ₩11,835 | ₩11,888 | -3.47% | 9.3만 |
|---|
| 2026.05.28 | ₩12,543 | ₩12,677 | ₩12,222 | ₩12,236 | -2.45% | 5.6만 |
|---|
| 2026.05.27 | ₩12,356 | ₩12,757 | ₩12,022 | ₩12,423 | +0.54% | 15.4만 |
|---|
| 2026.05.26 | ₩11,955 | ₩12,316 | ₩11,955 | ₩12,316 | +3.02% | 4.8만 |
|---|
| 2026.05.22 | ₩11,875 | ₩12,129 | ₩11,635 | ₩11,955 | +0.67% | 4.2만 |
|---|
| 2026.05.21 | ₩11,701 | ₩11,982 | ₩11,508 | ₩11,782 | +0.68% | 11.2만 |
|---|
| 2026.05.20 | ₩11,755 | ₩12,222 | ₩11,561 | ₩11,688 | -0.57% | 6.9만 |
|---|
| 2026.05.19 | ₩11,648 | ₩11,929 | ₩11,488 | ₩11,648 | 0.00% | 4.9만 |
|---|
| 2026.05.18 | ₩10,993 | ₩11,721 | ₩10,913 | ₩11,661 | +6.08% | 9.5만 |
|---|
| 2026.05.15 | ₩11,047 | ₩11,329 | ₩10,913 | ₩10,993 | -0.48% | 12.7만 |
|---|
| 2026.05.14 | ₩11,114 | ₩11,114 | ₩10,806 | ₩10,967 | -1.32% | 6.6만 |
|---|
| 2026.05.13 | ₩11,448 | ₩11,755 | ₩11,020 | ₩11,087 | -3.15% | 9.8만 |
|---|
| 2026.05.12 | ₩11,568 | ₩11,822 | ₩11,448 | ₩11,595 | +0.23% | 23.9만 |
|---|
| 2026.05.11 | ₩11,688 | ₩11,875 | ₩11,554 | ₩11,648 | -0.34% | 6.3만 |
|---|
| 2026.05.08 | ₩12,129 | ₩12,269 | ₩11,608 | ₩11,608 | -4.30% | 8.7만 |
|---|
| 2026.05.07 | ₩11,715 | ₩11,888 | ₩11,581 | ₩11,581 | -1.14% | 3.4만 |
|---|
| 2026.05.06 | ₩11,554 | ₩12,042 | ₩11,448 | ₩11,755 | +1.73% | 7.3만 |
|---|
| 2026.05.05 | ₩11,728 | ₩11,955 | ₩11,448 | ₩11,541 | -1.59% | 6.4만 |
|---|
| 2026.05.04 | ₩11,875 | ₩12,062 | ₩11,448 | ₩11,742 | -1.12% | 2.7만 |
|---|
| 2026.05.01 | ₩11,875 | ₩12,169 | ₩11,808 | ₩11,888 | +0.11% | 4.8만 |
|---|
| 2026.04.30 | ₩11,755 | ₩12,009 | ₩11,608 | ₩11,848 | +0.80% | 3.7만 |
|---|
| 2026.04.29 | ₩12,089 | ₩12,349 | ₩11,802 | ₩11,835 | -2.10% | 4.4만 |
|---|
| 2026.04.28 | ₩12,142 | ₩12,303 | ₩11,955 | ₩12,102 | -0.33% | 3.1만 |
|---|
| 2026.04.27 | ₩12,035 | ₩12,490 | ₩12,035 | ₩12,129 | +0.78% | 4.8만 |
|---|
| 2026.04.24 | ₩11,862 | ₩12,069 | ₩11,755 | ₩12,049 | +1.58% | 3.6만 |
|---|
| 2026.04.23 | ₩11,461 | ₩11,982 | ₩11,448 | ₩11,755 | +2.56% | 2.4만 |
|---|
| 2026.04.22 | ₩11,461 | ₩11,848 | ₩11,461 | ₩11,541 | +0.70% | 2.6만 |
|---|
| 2026.04.21 | ₩11,742 | ₩11,842 | ₩11,461 | ₩11,461 | -2.39% | 2.1만 |
|---|
| 2026.04.20 | ₩12,129 | ₩12,329 | ₩11,621 | ₩11,742 | -3.19% | 5.7만 |
|---|
| 2026.04.17 | ₩12,303 | ₩12,543 | ₩12,262 | ₩12,316 | +0.11% | 3만 |
|---|
| 2026.04.16 | ₩12,049 | ₩12,303 | ₩11,915 | ₩12,209 | +1.33% | 4.8만 |
|---|
| 2026.04.15 | ₩11,929 | ₩12,596 | ₩11,929 | ₩12,129 | +1.68% | 4.3만 |
|---|
| 2026.04.14 | ₩11,808 | ₩12,055 | ₩11,762 | ₩11,995 | +1.58% | 1.7만 |
|---|
| 2026.04.13 | ₩11,595 | ₩11,955 | ₩11,595 | ₩11,848 | +2.19% | 3.1만 |
|---|
| 2026.04.10 | ₩11,728 | ₩11,942 | ₩11,421 | ₩11,661 | -0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩11,902 | ₩11,902 | ₩11,554 | ₩11,782 | -1.01% | 2.7만 |
|---|
| 2026.04.08 | ₩12,022 | ₩12,289 | ₩11,862 | ₩11,929 | -0.78% | 3.9만 |
|---|
| 2026.04.07 | ₩11,848 | ₩11,982 | ₩11,541 | ₩11,902 | +0.45% | 3만 |
|---|
| 2026.04.06 | ₩11,434 | ₩11,868 | ₩11,381 | ₩11,822 | +3.39% | 2.1만 |
|---|
| 2026.04.02 | ₩11,448 | ₩11,728 | ₩11,354 | ₩11,488 | +0.35% | 3.2만 |
|---|
| 2026.04.01 | ₩11,915 | ₩11,915 | ₩11,381 | ₩11,461 | -3.81% | 3.4만 |
|---|
| 2026.03.31 | ₩11,501 | ₩11,929 | ₩11,394 | ₩11,822 | +2.79% | 5.8만 |
|---|
| 2026.03.30 | ₩11,274 | ₩11,548 | ₩11,080 | ₩11,421 | +1.30% | 9.7만 |
|---|
| 2026.03.27 | ₩11,327 | ₩11,334 | ₩11,060 | ₩11,154 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩11,154 | ₩11,434 | ₩11,154 | ₩11,327 | +1.56% | 3.2만 |
|---|
| 2026.03.25 | ₩11,341 | ₩11,434 | ₩11,234 | ₩11,234 | -0.94% | 3.2만 |
|---|
| 2026.03.24 | ₩11,221 | ₩11,354 | ₩11,194 | ₩11,194 | -0.24% | 4.9만 |
|---|
| 2026.03.23 | ₩11,154 | ₩11,501 | ₩11,140 | ₩11,341 | +1.68% | 6.8만 |
|---|
| 2026.03.20 | ₩10,900 | ₩11,034 | ₩10,466 | ₩10,967 | +0.61% | 55.2만 |
|---|
| 2026.03.19 | ₩11,100 | ₩11,154 | ₩10,873 | ₩10,913 | -1.68% | 8.3만 |
|---|
| 2026.03.18 | ₩11,100 | ₩11,367 | ₩11,074 | ₩11,180 | +0.72% | 8.1만 |
|---|
| 2026.03.17 | ₩11,287 | ₩11,875 | ₩11,234 | ₩11,314 | +0.24% | 6.9만 |
|---|
| 2026.03.16 | ₩11,301 | ₩11,389 | ₩11,060 | ₩11,354 | +0.47% | 6.3만 |
|---|
| 2026.03.13 | ₩11,822 | ₩12,663 | ₩11,114 | ₩11,221 | -5.08% | 13.8만 |
|---|
| 2026.03.12 | ₩11,234 | ₩11,321 | ₩10,967 | ₩10,967 | -2.38% | 6.7만 |
|---|
| 2026.03.11 | ₩11,287 | ₩11,394 | ₩11,262 | ₩11,367 | +0.71% | 3.4만 |
|---|
| 2026.03.10 | ₩11,194 | ₩11,822 | ₩11,194 | ₩11,434 | +2.15% | 5.9만 |
|---|
| 2026.03.09 | ₩11,621 | ₩11,621 | ₩11,261 | ₩11,327 | -2.53% | 18.6만 |
|---|
| 2026.03.06 | ₩11,461 | ₩11,768 | ₩11,287 | ₩11,621 | +1.40% | 11만 |
|---|
| 2026.03.05 | ₩11,768 | ₩11,828 | ₩11,488 | ₩11,688 | -0.68% | 7.7만 |
|---|
| 2026.03.04 | ₩11,595 | ₩11,922 | ₩11,448 | ₩11,888 | +2.53% | 5.9만 |
|---|
| 2026.03.03 | ₩11,180 | ₩11,615 | ₩10,806 | ₩11,528 | +3.11% | 6.2만 |
|---|
| 2026.03.02 | ₩11,554 | ₩11,989 | ₩11,301 | ₩11,434 | -1.04% | 5.7만 |
|---|
| 2026.02.27 | ₩12,249 | ₩12,416 | ₩11,648 | ₩11,755 | -4.03% | 5만 |
|---|
| 2026.02.26 | ₩12,343 | ₩12,516 | ₩12,102 | ₩12,262 | -0.65% | 3.2만 |
|---|
| 2026.02.25 | ₩12,160 | ₩12,476 | ₩12,142 | ₩12,396 | +1.94% | 4.7만 |
|---|
| 2026.02.24 | ₩12,276 | ₩12,389 | ₩12,062 | ₩12,169 | -0.87% | 4.5만 |
|---|
| 2026.02.23 | ₩12,356 | ₩12,369 | ₩12,029 | ₩12,196 | -1.30% | 4.2만 |
|---|
| 2026.02.20 | ₩12,369 | ₩12,603 | ₩12,189 | ₩12,503 | +1.08% | 3.9만 |
|---|
| 2026.02.19 | ₩12,009 | ₩12,503 | ₩11,868 | ₩12,403 | +3.28% | 4.1만 |
|---|
| 2026.02.18 | ₩12,677 | ₩12,677 | ₩11,795 | ₩12,035 | -5.06% | 3.6만 |
|---|
| 2026.02.17 | ₩11,635 | ₩12,182 | ₩11,428 | ₩11,915 | +2.41% | 5.2만 |
|---|
| 2026.02.13 | ₩11,367 | ₩11,995 | ₩11,367 | ₩11,595 | +2.00% | 4.5만 |
|---|
| 2026.02.12 | ₩11,541 | ₩11,715 | ₩11,154 | ₩11,474 | -0.58% | 9.4만 |
|---|
| 2026.02.11 | ₩11,982 | ₩11,982 | ₩11,394 | ₩11,448 | -4.46% | 6.6만 |
|---|
| 2026.02.10 | ₩12,423 | ₩12,436 | ₩11,942 | ₩11,955 | -3.76% | 4.1만 |
|---|
| 2026.02.09 | ₩12,770 | ₩12,823 | ₩12,262 | ₩12,303 | -3.66% | 4.1만 |
|---|
| 2026.02.06 | ₩12,997 | ₩13,184 | ₩12,810 | ₩12,984 | -0.10% | 3.7만 |
|---|
| 2026.02.05 | ₩12,984 | ₩13,144 | ₩12,516 | ₩12,810 | -1.34% | 6.6만 |
|---|
| 2026.02.04 | ₩13,531 | ₩13,652 | ₩12,757 | ₩13,037 | -3.65% | 6.6만 |
|---|
| 2026.02.03 | ₩13,518 | ₩13,625 | ₩13,077 | ₩13,398 | -0.89% | 7.3만 |
|---|
| 2026.02.02 | ₩13,091 | ₩13,779 | ₩13,031 | ₩13,505 | +3.16% | 6.9만 |
|---|
| 2026.01.30 | ₩12,677 | ₩13,104 | ₩12,510 | ₩13,064 | +3.06% | 8.3만 |
|---|
| 2026.01.29 | ₩12,757 | ₩12,944 | ₩12,575 | ₩12,770 | +0.10% | 3.4만 |
|---|
| 2026.01.28 | ₩13,024 | ₩13,057 | ₩12,650 | ₩12,797 | -1.74% | 4.3만 |
|---|
| 2026.01.27 | ₩13,545 | ₩13,732 | ₩12,957 | ₩12,997 | -4.04% | 5.3만 |
|---|
| 2026.01.26 | ₩13,371 | ₩13,638 | ₩13,251 | ₩13,638 | +2.00% | 2.8만 |
|---|
| 2026.01.23 | ₩13,211 | ₩13,438 | ₩13,151 | ₩13,425 | +1.62% | 4.7만 |
|---|
| 2026.01.22 | ₩13,545 | ₩13,645 | ₩13,224 | ₩13,318 | -1.68% | 4.1만 |
|---|
| 2026.01.21 | ₩13,184 | ₩13,465 | ₩12,984 | ₩13,465 | +2.13% | 4.1만 |
|---|
| 2026.01.20 | ₩13,131 | ₩13,318 | ₩12,823 | ₩12,904 | -1.73% | 7.6만 |
|---|
| 2026.01.16 | ₩14,052 | ₩14,253 | ₩13,131 | ₩13,264 | -5.61% | 11.8만 |
|---|
| 2026.01.15 | ₩13,705 | ₩14,133 | ₩13,621 | ₩14,066 | +2.63% | 4.5만 |
|---|
| 2026.01.14 | ₩13,091 | ₩13,718 | ₩12,730 | ₩13,678 | +4.49% | 5.5만 |
|---|
| 2026.01.13 | ₩13,117 | ₩13,131 | ₩12,837 | ₩13,077 | -0.31% | 3.6만 |
|---|
| 2026.01.12 | ₩12,383 | ₩13,037 | ₩12,240 | ₩12,997 | +4.96% | 4.7만 |
|---|
| 2026.01.09 | ₩12,089 | ₩12,470 | ₩11,969 | ₩12,343 | +2.10% | 7.3만 |
|---|
| 2026.01.08 | ₩11,701 | ₩12,022 | ₩11,701 | ₩11,995 | +2.51% | 6.3만 |
|---|
| 2026.01.07 | ₩11,862 | ₩11,962 | ₩11,648 | ₩11,795 | -0.56% | 4.6만 |
|---|
| 2026.01.06 | ₩11,768 | ₩12,002 | ₩11,434 | ₩11,969 | +1.70% | 10.6만 |
|---|
| 2026.01.05 | ₩11,782 | ₩12,121 | ₩11,782 | ₩11,888 | +0.91% | 4.2만 |
|---|
| 2026.01.02 | ₩11,742 | ₩11,842 | ₩11,608 | ₩11,822 | +0.68% | 6.7만 |
|---|
| 2025.12.31 | ₩11,715 | ₩11,755 | ₩11,541 | ₩11,648 | -0.57% | 10.7만 |
|---|
| 2025.12.30 | ₩11,675 | ₩11,888 | ₩11,648 | ₩11,728 | +0.46% | 7.2만 |
|---|
| 2025.12.29 | ₩11,701 | ₩11,701 | ₩11,554 | ₩11,675 | -0.23% | 6.5만 |
|---|
| 2025.12.26 | ₩11,848 | ₩11,942 | ₩11,581 | ₩11,701 | -1.24% | 7.1만 |
|---|
| 2025.12.24 | ₩11,568 | ₩12,009 | ₩11,568 | ₩11,942 | +3.23% | 3.2만 |
|---|
| 2025.12.23 | ₩11,942 | ₩11,942 | ₩11,541 | ₩11,822 | -1.01% | 10.9만 |
|---|
| 2025.12.22 | ₩12,035 | ₩12,129 | ₩11,942 | ₩12,022 | -0.11% | 4.1만 |
|---|
| 2025.12.19 | ₩11,795 | ₩12,129 | ₩11,701 | ₩12,022 | +1.93% | 11.5만 |
|---|
| 2025.12.18 | ₩11,995 | ₩11,995 | ₩11,541 | ₩11,808 | -1.56% | 9.6만 |
|---|
| 2025.12.17 | ₩11,902 | ₩12,022 | ₩11,795 | ₩11,915 | +0.11% | 7.3만 |
|---|
| 2025.12.16 | ₩11,742 | ₩11,955 | ₩11,681 | ₩11,929 | +1.59% | 5.4만 |
|---|
| 2025.12.15 | ₩11,675 | ₩11,768 | ₩11,474 | ₩11,728 | +0.46% | 7.7만 |
|---|
| 2025.12.12 | ₩12,022 | ₩12,022 | ₩11,154 | ₩11,635 | -3.22% | 16.4만 |
|---|
| 2025.12.11 | ₩11,982 | ₩12,089 | ₩11,808 | ₩11,995 | +0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩11,648 | ₩12,075 | ₩11,541 | ₩12,049 | +3.44% | 8.4만 |
|---|
| 2025.12.09 | ₩11,661 | ₩11,742 | ₩11,521 | ₩11,648 | -0.11% | 7만 |
|---|
| 2025.12.08 | ₩11,354 | ₩11,581 | ₩11,237 | ₩11,541 | +1.65% | 15만 |
|---|
| 2025.12.05 | ₩11,327 | ₩11,501 | ₩11,034 | ₩11,314 | -0.12% | 13.6만 |
|---|
| 2025.12.04 | ₩11,207 | ₩11,354 | ₩11,027 | ₩11,287 | +0.72% | 10.3만 |
|---|
| 2025.12.03 | ₩11,020 | ₩11,274 | ₩10,947 | ₩11,194 | +1.58% | 12.3만 |
|---|
| 2025.12.02 | ₩11,194 | ₩11,221 | ₩10,766 | ₩11,047 | -1.31% | 22.8만 |
|---|
| 2025.12.01 | ₩11,261 | ₩11,394 | ₩11,060 | ₩11,154 | -0.95% | 8만 |
|---|
| 2025.11.28 | ₩11,247 | ₩11,381 | ₩11,207 | ₩11,247 | 0.00% | 7.2만 |
|---|
| 2025.11.26 | ₩11,474 | ₩11,534 | ₩11,241 | ₩11,274 | -1.75% | 7.8만 |
|---|
| 2025.11.25 | ₩11,180 | ₩11,528 | ₩11,134 | ₩11,341 | +1.43% | 11.1만 |
|---|
| 2025.11.24 | ₩11,314 | ₩11,314 | ₩10,927 | ₩11,167 | -1.30% | 13.8만 |
|---|
| 2025.11.21 | ₩10,953 | ₩11,381 | ₩10,953 | ₩11,301 | +3.17% | 28.6만 |
|---|
| 2025.11.20 | ₩11,287 | ₩11,394 | ₩10,900 | ₩10,953 | -2.96% | 46.3만 |
|---|
| 2025.11.19 | ₩11,234 | ₩11,341 | ₩11,087 | ₩11,087 | -1.31% | 9.3만 |
|---|
| 2025.11.18 | ₩11,020 | ₩11,301 | ₩11,001 | ₩11,261 | +2.18% | 7.8만 |
|---|
| 2025.11.17 | ₩10,927 | ₩11,247 | ₩10,887 | ₩10,967 | +0.37% | 9.3만 |
|---|
| 2025.11.14 | ₩11,020 | ₩11,074 | ₩10,840 | ₩10,980 | -0.36% | 8.7만 |
|---|
| 2025.11.13 | ₩11,047 | ₩11,207 | ₩10,793 | ₩11,034 | -0.12% | 15.8만 |
|---|
| 2025.11.12 | ₩10,860 | ₩11,448 | ₩10,766 | ₩11,154 | +2.71% | 51.4만 |
|---|
| 2025.11.11 | ₩10,312 | ₩10,900 | ₩10,245 | ₩10,887 | +5.57% | 9만 |
|---|
| 2025.11.10 | ₩10,352 | ₩10,639 | ₩10,152 | ₩10,432 | +0.77% | 15.4만 |
|---|
| 2025.11.07 | ₩10,018 | ₩10,893 | ₩10,018 | ₩10,245 | +2.27% | 9.1만 |
|---|
| 2025.11.06 | ₩11,047 | ₩11,269 | ₩10,633 | ₩10,660 | -3.51% | 6.1만 |
|---|
| 2025.11.05 | ₩10,766 | ₩11,514 | ₩10,766 | ₩11,074 | +2.85% | 12만 |
|---|
| 2025.11.04 | ₩10,379 | ₩10,553 | ₩10,272 | ₩10,539 | +1.54% | 5.5만 |
|---|
| 2025.11.03 | ₩10,486 | ₩10,579 | ₩10,412 | ₩10,506 | +0.19% | 4.4만 |
|---|
| 2025.10.31 | ₩10,499 | ₩10,635 | ₩10,339 | ₩10,539 | +0.38% | 8.7만 |
|---|
| 2025.10.30 | ₩10,766 | ₩10,847 | ₩10,392 | ₩10,539 | -2.11% | 6.6만 |
|---|
| 2025.10.29 | ₩11,087 | ₩11,087 | ₩10,706 | ₩10,873 | -1.93% | 5.1만 |
|---|
| 2025.10.28 | ₩11,140 | ₩11,140 | ₩10,847 | ₩11,087 | -0.48% | 6.2만 |
|---|
| 2025.10.27 | ₩11,234 | ₩11,234 | ₩11,047 | ₩11,180 | -0.48% | 6.3만 |
|---|
| 2025.10.24 | ₩11,074 | ₩11,241 | ₩11,020 | ₩11,221 | +1.33% | 6만 |
|---|
| 2025.10.23 | ₩11,341 | ₩11,354 | ₩10,953 | ₩10,993 | -3.06% | 6.4만 |
|---|
| 2025.10.22 | ₩11,621 | ₩11,621 | ₩11,287 | ₩11,354 | -2.30% | 8.6만 |
|---|
| 2025.10.21 | ₩11,114 | ₩11,695 | ₩11,114 | ₩11,635 | +4.69% | 6.7만 |
|---|
| 2025.10.20 | ₩11,087 | ₩11,615 | ₩10,987 | ₩11,394 | +2.77% | 11.1만 |
|---|
| 2025.10.17 | ₩11,020 | ₩11,247 | ₩10,913 | ₩10,993 | -0.24% | 11.2만 |
|---|
| 2025.10.16 | ₩11,287 | ₩11,301 | ₩10,887 | ₩11,074 | -1.89% | 8.5만 |
|---|
| 2025.10.15 | ₩11,060 | ₩11,488 | ₩10,979 | ₩11,287 | +2.05% | 9.9만 |
|---|
| 2025.10.14 | ₩10,900 | ₩11,100 | ₩10,820 | ₩11,060 | +1.47% | 8.7만 |
|---|
| 2025.10.13 | ₩10,913 | ₩11,087 | ₩10,700 | ₩11,074 | +1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩11,301 | ₩11,301 | ₩10,740 | ₩10,766 | -4.73% | 13.4만 |
|---|