시장 데이터를 불러오는 중
전체 종목
Jianzhi Education Technology Group Company Limited - American Depositary Shares 과거 주가
Jianzhi Education Technology Group Company Limited - American Depositary Shares · JZ · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jianzhi Education Technology Group Company Limited - American Depositary Shares · JZ · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,067 | ₩1,961 | ₩967 | ₩1,708 | +60.00% | 4262.9만 |
| 2026.10.08 | ₩775 | ₩1,561 | ₩758 | ₩1,113 | +43.55% | 2.9억 |
| 2026.10.07 | ₩594 | ₩631 | ₩579 | ₩627 | +5.62% | 10.1만 |
| 2026.10.06 | ₩614 | ₩628 | ₩590 | ₩591 | -3.70% | 8.5만 |
| 2026.10.05 | ₩579 | ₩660 | ₩568 | ₩628 | +8.53% | 22.5만 |
| 2026.10.02 | ₩578 | ₩622 | ₩563 | ₩582 | +0.69% | 18.2만 |
| 2026.10.01 | ₩579 | ₩610 | ₩563 | ₩599 | +3.46% | 17.9만 |
| 2026.09.30 | ₩595 | ₩634 | ₩588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩588 |
| -1.12% |
| 31.4만 |
| 2026.09.29 | ₩590 | ₩843 | ₩494 | ₩635 | +7.69% | 2000.6만 |
|---|
| 2026.09.28 | ₩619 | ₩619 | ₩552 | ₩574 | -7.33% | 39.1만 |
|---|
| 2026.09.25 | ₩612 | ₩627 | ₩606 | ₩606 | -1.09% | 27.1만 |
|---|
| 2026.09.24 | ₩676 | ₩918 | ₩574 | ₩627 | -7.30% | 582.7만 |
|---|
| 2026.09.23 | ₩735 | ₩775 | ₩614 | ₩659 | -10.34% | 50.6만 |
|---|
| 2026.09.22 | ₩718 | ₩771 | ₩708 | ₩734 | +2.23% | 23.2만 |
|---|
| 2026.09.21 | ₩899 | ₩1,181 | ₩615 | ₩742 | -17.51% | 284.7만 |
|---|
| 2026.09.18 | ₩962 | ₩962 | ₩895 | ₩927 | -3.61% | 4.8만 |
|---|
| 2026.09.17 | ₩922 | ₩963 | ₩903 | ₩963 | +4.49% | 7.3만 |
|---|
| 2026.09.16 | ₩913 | ₩934 | ₩898 | ₩927 | +1.61% | 11만 |
|---|
| 2026.09.15 | ₩929 | ₩963 | ₩907 | ₩934 | +0.57% | 34.4만 |
|---|
| 2026.09.14 | ₩1,014 | ₩1,025 | ₩966 | ₩1,013 | -0.13% | 23.8만 |
|---|
| 2026.09.11 | ₩1,054 | ₩1,090 | ₩934 | ₩1,014 | -3.80% | 115.9만 |
|---|
| 2026.09.10 | ₩1,274 | ₩1,306 | ₩967 | ₩1,027 | -19.37% | 1286.7만 |
|---|
| 2026.09.09 | ₩1,170 | ₩1,185 | ₩1,018 | ₩1,051 | -10.15% | 25만 |
|---|
| 2026.09.08 | ₩1,401 | ₩1,401 | ₩1,094 | ₩1,173 | -16.29% | 22.2만 |
|---|
| 2026.09.04 | ₩1,387 | ₩1,422 | ₩1,347 | ₩1,401 | +0.96% | 7.5만 |
|---|
| 2026.09.03 | ₩1,401 | ₩1,427 | ₩1,334 | ₩1,374 | -1.90% | 11.5만 |
|---|
| 2026.09.02 | ₩1,548 | ₩1,548 | ₩1,361 | ₩1,454 | -6.03% | 28.2만 |
|---|
| 2026.09.01 | ₩1,548 | ₩1,574 | ₩1,441 | ₩1,548 | 0.00% | 30.4만 |
|---|
| 2026.08.31 | ₩1,961 | ₩1,961 | ₩1,494 | ₩1,708 | -12.93% | 260.4만 |
|---|
| 2026.08.28 | ₩2,175 | ₩2,175 | ₩1,561 | ₩1,774 | -18.40% | 432.2만 |
|---|
| 2026.08.27 | ₩2,348 | ₩2,415 | ₩2,041 | ₩2,075 | -11.65% | 13.9만 |
|---|
| 2026.08.26 | ₩2,908 | ₩2,935 | ₩2,241 | ₩2,295 | -21.10% | 39.5만 |
|---|
| 2026.08.25 | ₩3,082 | ₩3,082 | ₩2,802 | ₩2,935 | -4.76% | 21.7만 |
|---|
| 2026.08.24 | ₩2,708 | ₩3,802 | ₩2,708 | ₩3,095 | +14.29% | 113.8만 |
|---|
| 2026.08.21 | ₩3,042 | ₩3,442 | ₩2,868 | ₩2,935 | -3.51% | 104만 |
|---|
| 2026.08.20 | ₩4,829 | ₩7,284 | ₩2,699 | ₩4,429 | -8.29% | 4075.5만 |
|---|
| 2026.08.19 | ₩2,388 | ₩2,428 | ₩2,217 | ₩2,268 | -5.03% | 1.6만 |
|---|
| 2026.08.18 | ₩2,321 | ₩2,361 | ₩2,135 | ₩2,308 | -0.57% | 5.4만 |
|---|
| 2026.08.17 | ₩2,401 | ₩2,495 | ₩2,308 | ₩2,335 | -2.78% | 4.1만 |
|---|
| 2026.08.14 | ₩2,895 | ₩2,895 | ₩2,268 | ₩2,495 | -13.82% | 14.1만 |
|---|
| 2026.08.13 | ₩3,629 | ₩3,629 | ₩3,295 | ₩3,322 | -8.46% | 1.9만 |
|---|
| 2026.08.12 | ₩3,309 | ₩3,709 | ₩3,295 | ₩3,682 | +11.29% | 5.7만 |
|---|
| 2026.08.11 | ₩3,302 | ₩3,402 | ₩3,202 | ₩3,295 | -0.20% | 1.9만 |
|---|
| 2026.08.10 | ₩3,415 | ₩3,495 | ₩3,082 | ₩3,242 | -5.08% | 5.2만 |
|---|
| 2026.08.07 | ₩3,349 | ₩4,136 | ₩3,243 | ₩3,675 | +9.76% | 45.8만 |
|---|
| 2026.08.06 | ₩3,722 | ₩3,836 | ₩3,229 | ₩3,375 | -9.32% | 6.9만 |
|---|
| 2026.08.05 | ₩3,068 | ₩3,914 | ₩3,068 | ₩3,749 | +22.17% | 15.4만 |
|---|
| 2026.08.04 | ₩3,068 | ₩3,242 | ₩3,012 | ₩3,068 | 0.00% | 2만 |
|---|
| 2026.08.03 | ₩2,922 | ₩3,402 | ₩2,922 | ₩3,122 | +6.85% | 2.9만 |
|---|
| 2026.07.31 | ₩3,088 | ₩3,108 | ₩2,868 | ₩2,922 | -5.40% | 2만 |
|---|
| 2026.07.30 | ₩2,923 | ₩3,108 | ₩2,908 | ₩3,022 | +3.38% | 3만 |
|---|
| 2026.07.29 | ₩3,122 | ₩3,148 | ₩2,908 | ₩2,988 | -4.27% | 4.4만 |
|---|
| 2026.07.28 | ₩3,505 | ₩4,120 | ₩3,068 | ₩3,402 | -2.93% | 25.1만 |
|---|
| 2026.07.27 | ₩3,122 | ₩3,389 | ₩2,815 | ₩3,389 | +8.55% | 9만 |
|---|
| 2026.07.24 | ₩3,509 | ₩3,569 | ₩3,375 | ₩3,402 | -3.04% | 35.1만 |
|---|
| 2026.07.23 | ₩3,148 | ₩3,840 | ₩3,055 | ₩3,455 | +9.75% | 23만 |
|---|
| 2026.07.22 | ₩2,962 | ₩3,255 | ₩2,842 | ₩3,028 | +2.25% | 6.1만 |
|---|
| 2026.07.21 | ₩2,895 | ₩3,148 | ₩2,602 | ₩3,055 | +5.53% | 14.1만 |
|---|
| 2026.07.20 | ₩3,602 | ₩3,609 | ₩2,535 | ₩2,935 | -18.52% | 21.8만 |
|---|
| 2026.07.17 | ₩3,669 | ₩4,176 | ₩3,349 | ₩3,642 | -0.73% | 22.3만 |
|---|
| 2026.07.16 | ₩3,949 | ₩4,048 | ₩3,662 | ₩3,802 | -3.72% | 5.3만 |
|---|
| 2026.07.15 | ₩4,789 | ₩4,829 | ₩3,838 | ₩3,976 | -16.99% | 8만 |
|---|
| 2026.07.14 | ₩4,963 | ₩5,236 | ₩4,669 | ₩4,789 | -3.49% | 3.3만 |
|---|
| 2026.07.13 | ₩4,843 | ₩5,310 | ₩4,269 | ₩5,270 | +8.82% | 5.3만 |
|---|
| 2026.07.10 | ₩5,110 | ₩5,230 | ₩4,449 | ₩5,030 | -1.57% | 17.8만 |
|---|
| 2026.07.09 | ₩4,323 | ₩5,483 | ₩4,323 | ₩5,163 | +19.44% | 55.7만 |
|---|
| 2026.07.08 | ₩4,269 | ₩4,500 | ₩3,962 | ₩4,269 | 0.00% | 7.8만 |
|---|
| 2026.07.07 | ₩3,695 | ₩4,469 | ₩3,602 | ₩4,456 | +20.58% | 29.4만 |
|---|
| 2026.07.06 | ₩3,856 | ₩4,543 | ₩3,402 | ₩3,989 | +3.46% | 54.9만 |
|---|
| 2026.07.02 | ₩4,923 | ₩5,043 | ₩3,642 | ₩3,882 | -21.14% | 7.3만 |
|---|
| 2026.07.01 | ₩4,162 | ₩5,483 | ₩4,162 | ₩5,403 | +29.81% | 11.8만 |
|---|
| 2026.06.30 | ₩5,803 | ₩6,204 | ₩5,723 | ₩5,963 | +2.76% | 4.5만 |
|---|
| 2026.06.29 | ₩5,883 | ₩6,284 | ₩5,443 | ₩6,044 | +2.72% | 8.1만 |
|---|
| 2026.06.26 | ₩5,523 | ₩5,803 | ₩5,283 | ₩5,803 | +5.07% | 8만 |
|---|
| 2026.06.25 | ₩6,003 | ₩6,124 | ₩5,483 | ₩5,563 | -7.33% | 27.3만 |
|---|
| 2026.06.24 | ₩6,084 | ₩6,524 | ₩6,003 | ₩6,164 | +1.32% | 131.5만 |
|---|
| 2026.06.23 | ₩6,164 | ₩6,444 | ₩6,003 | ₩6,003 | -2.60% | 2만 |
|---|
| 2026.06.22 | ₩6,644 | ₩6,684 | ₩6,124 | ₩6,444 | -3.01% | 2.3만 |
|---|
| 2026.06.18 | ₩6,404 | ₩7,124 | ₩6,404 | ₩6,684 | +4.38% | 4.3만 |
|---|
| 2026.06.17 | ₩6,644 | ₩7,084 | ₩6,404 | ₩6,404 | -3.61% | 3.5만 |
|---|
| 2026.06.16 | ₩7,404 | ₩7,564 | ₩6,524 | ₩6,884 | -7.03% | 3.6만 |
|---|
| 2026.06.15 | ₩7,684 | ₩7,885 | ₩7,404 | ₩7,404 | -3.65% | 3.3만 |
|---|
| 2026.06.12 | ₩8,285 | ₩8,365 | ₩7,004 | ₩7,484 | -9.66% | 6.1만 |
|---|
| 2026.06.11 | ₩8,085 | ₩9,766 | ₩7,644 | ₩8,445 | +4.46% | 14.4만 |
|---|
| 2026.06.10 | ₩7,885 | ₩8,845 | ₩7,805 | ₩8,405 | +6.60% | 6.4만 |
|---|
| 2026.06.09 | ₩9,205 | ₩9,325 | ₩6,844 | ₩8,165 | -11.30% | 21.8만 |
|---|
| 2026.06.08 | ₩9,646 | ₩10,606 | ₩8,845 | ₩9,806 | +1.66% | 73만 |
|---|
| 2026.06.05 | ₩11,407 | ₩11,967 | ₩8,965 | ₩9,606 | -15.79% | 9.5만 |
|---|
| 2026.06.04 | ₩13,928 | ₩13,928 | ₩12,007 | ₩12,447 | -10.63% | 13.9만 |
|---|
| 2026.06.03 | ₩16,129 | ₩17,090 | ₩14,649 | ₩15,329 | -4.96% | 48.6만 |
|---|
| 2026.06.02 | ₩27,616 | ₩34,020 | ₩14,408 | ₩28,016 | +1.45% | 222.2만 |
|---|
| 2026.06.01 | ₩38,743 | ₩131,276 | ₩37,142 | ₩124,072 | +220.25% | 161.9만 |
|---|
| 2026.05.29 | ₩29,217 | ₩32,019 | ₩28,417 | ₩29,137 | -0.27% | 763 |
|---|
| 2026.05.28 | ₩28,096 | ₩30,978 | ₩28,096 | ₩29,217 | +3.99% | 453 |
|---|
| 2026.05.27 | ₩28,417 | ₩29,617 | ₩28,016 | ₩28,096 | -1.13% | 1.4천 |
|---|
| 2026.05.26 | ₩28,016 | ₩32,019 | ₩28,016 | ₩29,417 | +5.00% | 1.7천 |
|---|
| 2026.05.22 | ₩28,417 | ₩29,137 | ₩26,976 | ₩28,417 | 0.00% | 980 |
|---|
| 2026.05.21 | ₩30,298 | ₩31,218 | ₩27,656 | ₩28,056 | -7.40% | 5.9천 |
|---|
| 2026.05.20 | ₩31,618 | ₩32,459 | ₩28,016 | ₩30,338 | -4.05% | 2.8천 |
|---|
| 2026.05.19 | ₩36,141 | ₩37,622 | ₩32,019 | ₩35,381 | -2.10% | 5.1천 |
|---|
| 2026.05.18 | ₩37,622 | ₩63,237 | ₩32,939 | ₩38,022 | +1.06% | 5.9만 |
|---|
| 2026.05.15 | ₩35,621 | ₩40,424 | ₩34,020 | ₩40,023 | +12.36% | 2.8천 |
|---|
| 2026.05.14 | ₩37,622 | ₩39,823 | ₩32,819 | ₩39,823 | +5.85% | 4.6천 |
|---|
| 2026.05.13 | ₩28,457 | ₩38,022 | ₩28,457 | ₩37,262 | +30.94% | 3.8천 |
|---|
| 2026.05.12 | ₩29,617 | ₩32,419 | ₩28,497 | ₩29,297 | -1.08% | 2.5천 |
|---|
| 2026.05.11 | ₩34,900 | ₩34,900 | ₩29,577 | ₩29,777 | -14.68% | 2.4천 |
|---|
| 2026.05.08 | ₩35,701 | ₩37,502 | ₩30,178 | ₩31,218 | -12.56% | 3.7천 |
|---|
| 2026.05.07 | ₩36,901 | ₩38,823 | ₩34,940 | ₩35,621 | -3.47% | 133 |
|---|
| 2026.05.06 | ₩34,460 | ₩40,023 | ₩34,460 | ₩38,823 | +12.66% | 123 |
|---|
| 2026.05.05 | ₩33,620 | ₩38,743 | ₩33,620 | ₩36,461 | +8.45% | 127 |
|---|
| 2026.05.04 | ₩35,421 | ₩37,622 | ₩34,340 | ₩34,340 | -3.05% | 133 |
|---|
| 2026.05.01 | ₩34,420 | ₩34,420 | ₩34,420 | ₩34,420 | 0.00% | 10 |
|---|
| 2026.04.30 | ₩34,100 | ₩36,581 | ₩34,100 | ₩35,821 | +5.05% | 150 |
|---|
| 2026.04.29 | ₩36,821 | ₩36,821 | ₩34,020 | ₩34,020 | -7.61% | 70 |
|---|
| 2026.04.28 | ₩34,940 | ₩37,222 | ₩34,940 | ₩37,222 | +6.53% | 23 |
|---|
| 2026.04.27 | ₩36,341 | ₩36,421 | ₩34,020 | ₩34,460 | -5.18% | 110 |
|---|
| 2026.04.24 | ₩37,302 | ₩37,302 | ₩37,302 | ₩37,302 | 0.00% | 53 |
|---|
| 2026.04.23 | ₩39,503 | ₩41,224 | ₩38,262 | ₩39,543 | +0.10% | 243 |
|---|
| 2026.04.22 | ₩33,419 | ₩44,026 | ₩33,419 | ₩41,224 | +23.35% | 6.9천 |
|---|
| 2026.04.21 | ₩33,339 | ₩34,540 | ₩33,339 | ₩33,339 | 0.00% | 147 |
|---|
| 2026.04.20 | ₩34,180 | ₩35,781 | ₩33,299 | ₩33,299 | -2.58% | 670 |
|---|
| 2026.04.17 | ₩37,422 | ₩37,422 | ₩32,419 | ₩32,819 | -12.30% | 2.3천 |
|---|
| 2026.04.16 | ₩38,382 | ₩38,382 | ₩32,979 | ₩34,260 | -10.74% | 2.3천 |
|---|
| 2026.04.15 | ₩36,221 | ₩38,422 | ₩36,221 | ₩38,422 | +6.08% | 380 |
|---|
| 2026.04.14 | ₩37,342 | ₩40,023 | ₩36,021 | ₩36,221 | -3.00% | 500 |
|---|
| 2026.04.13 | ₩35,461 | ₩42,425 | ₩32,459 | ₩37,062 | +4.51% | 4.2천 |
|---|
| 2026.04.10 | ₩35,621 | ₩36,421 | ₩33,139 | ₩33,900 | -4.83% | 337 |
|---|
| 2026.04.09 | ₩32,019 | ₩40,023 | ₩32,019 | ₩33,980 | +6.12% | 4.3천 |
|---|
| 2026.04.08 | ₩36,021 | ₩36,021 | ₩32,019 | ₩32,019 | -11.11% | 103 |
|---|
| 2026.04.07 | ₩30,818 | ₩37,582 | ₩30,818 | ₩33,099 | +7.40% | 237 |
|---|
| 2026.04.06 | ₩34,220 | ₩35,221 | ₩32,019 | ₩32,059 | -6.32% | 1.2만 |
|---|
| 2026.04.02 | ₩36,701 | ₩36,701 | ₩32,019 | ₩35,621 | -2.94% | 557 |
|---|
| 2026.04.01 | ₩34,140 | ₩37,422 | ₩33,219 | ₩33,219 | -2.70% | 510 |
|---|
| 2026.03.31 | ₩36,301 | ₩36,821 | ₩34,140 | ₩34,140 | -5.95% | 213 |
|---|
| 2026.03.30 | ₩37,382 | ₩37,742 | ₩36,301 | ₩36,301 | -2.89% | 330 |
|---|
| 2026.03.27 | ₩36,541 | ₩41,224 | ₩31,778 | ₩35,941 | -1.64% | 2.2천 |
|---|
| 2026.03.26 | ₩35,821 | ₩41,624 | ₩35,221 | ₩39,263 | +9.61% | 1.5천 |
|---|
| 2026.03.25 | ₩39,623 | ₩40,784 | ₩35,221 | ₩35,221 | -11.11% | 1.5천 |
|---|
| 2026.03.24 | ₩40,023 | ₩47,227 | ₩38,222 | ₩39,823 | -0.50% | 1.1만 |
|---|
| 2026.03.23 | ₩47,628 | ₩69,440 | ₩45,627 | ₩68,440 | +43.70% | 3.7만 |
|---|
| 2026.03.20 | ₩39,223 | ₩44,826 | ₩38,422 | ₩44,826 | +14.29% | 2.1천 |
|---|
| 2026.03.19 | ₩36,021 | ₩39,543 | ₩36,021 | ₩37,982 | +5.44% | 4.2천 |
|---|
| 2026.03.18 | ₩45,627 | ₩50,029 | ₩33,820 | ₩35,020 | -23.25% | 8.4천 |
|---|
| 2026.03.17 | ₩37,182 | ₩46,027 | ₩34,740 | ₩46,027 | +23.79% | 9.7천 |
|---|
| 2026.03.16 | ₩32,739 | ₩52,831 | ₩32,579 | ₩40,023 | +22.25% | 17.5만 |
|---|
| 2026.03.13 | ₩33,219 | ₩33,219 | ₩32,819 | ₩32,819 | -1.20% | 293 |
|---|
| 2026.03.12 | ₩33,219 | ₩35,060 | ₩33,219 | ₩33,219 | 0.00% | 387 |
|---|
| 2026.03.11 | ₩35,060 | ₩35,621 | ₩34,340 | ₩35,621 | +1.60% | 70 |
|---|
| 2026.03.10 | ₩33,419 | ₩35,621 | ₩32,739 | ₩35,621 | +6.59% | 490 |
|---|
| 2026.03.09 | ₩34,220 | ₩35,621 | ₩32,819 | ₩35,581 | +3.98% | 33 |
|---|
| 2026.03.06 | ₩35,621 | ₩35,621 | ₩34,500 | ₩35,060 | -1.57% | 107 |
|---|
| 2026.03.05 | ₩33,259 | ₩35,621 | ₩33,259 | ₩35,621 | +7.10% | 263 |
|---|
| 2026.03.04 | ₩35,981 | ₩35,981 | ₩33,660 | ₩35,621 | -1.00% | 310 |
|---|
| 2026.03.03 | ₩32,739 | ₩35,981 | ₩32,739 | ₩35,981 | +9.90% | 197 |
|---|
| 2026.03.02 | ₩34,620 | ₩35,981 | ₩33,740 | ₩35,981 | +3.93% | 280 |
|---|
| 2026.02.27 | ₩34,060 | ₩39,623 | ₩32,699 | ₩37,102 | +8.93% | 1.6천 |
|---|
| 2026.02.26 | ₩33,259 | ₩34,420 | ₩32,419 | ₩34,060 | +2.41% | 3.6천 |
|---|
| 2026.02.25 | ₩34,460 | ₩36,461 | ₩32,019 | ₩35,621 | +3.37% | 1.4만 |
|---|
| 2026.02.24 | ₩36,901 | ₩36,942 | ₩33,820 | ₩36,501 | -1.08% | 1.1천 |
|---|
| 2026.02.23 | ₩36,341 | ₩37,222 | ₩33,259 | ₩36,942 | +1.65% | 983 |
|---|
| 2026.02.20 | ₩37,222 | ₩38,142 | ₩34,020 | ₩37,542 | +0.86% | 6.5천 |
|---|
| 2026.02.19 | ₩33,620 | ₩50,429 | ₩32,819 | ₩44,026 | +30.95% | 20.8만 |
|---|
| 2026.02.18 | ₩31,618 | ₩34,420 | ₩28,817 | ₩32,819 | +3.80% | 373 |
|---|
| 2026.02.17 | ₩32,619 | ₩36,021 | ₩32,579 | ₩32,579 | -0.12% | 623 |
|---|
| 2026.02.13 | ₩33,299 | ₩36,021 | ₩30,017 | ₩32,579 | -2.16% | 1.7천 |
|---|
| 2026.02.12 | ₩42,425 | ₩57,634 | ₩24,014 | ₩36,421 | -14.15% | 5.8만 |
|---|
| 2026.02.11 | ₩41,624 | ₩48,028 | ₩37,902 | ₩39,223 | -5.77% | 3.1천 |
|---|
| 2026.02.10 | ₩35,981 | ₩47,227 | ₩34,020 | ₩41,224 | +14.57% | 2.4천 |
|---|
| 2026.02.09 | ₩35,661 | ₩39,623 | ₩35,621 | ₩39,223 | +9.99% | 1.1만 |
|---|
| 2026.02.06 | ₩32,419 | ₩35,221 | ₩32,419 | ₩34,900 | +7.65% | 377 |
|---|
| 2026.02.05 | ₩33,620 | ₩35,621 | ₩30,418 | ₩34,420 | +2.38% | 2.9천 |
|---|
| 2026.02.04 | ₩25,895 | ₩38,022 | ₩25,895 | ₩36,021 | +39.10% | 1.3만 |
|---|
| 2026.02.03 | ₩29,417 | ₩30,218 | ₩25,615 | ₩25,615 | -12.93% | 307 |
|---|
| 2026.02.02 | ₩34,020 | ₩34,020 | ₩31,218 | ₩31,218 | -8.24% | 563 |
|---|
| 2026.01.30 | ₩32,019 | ₩33,660 | ₩29,217 | ₩33,019 | +3.13% | 433 |
|---|
| 2026.01.29 | ₩32,819 | ₩36,021 | ₩29,217 | ₩33,500 | +2.07% | 7.9천 |
|---|
| 2026.01.28 | ₩30,458 | ₩32,019 | ₩27,696 | ₩29,737 | -2.37% | 770 |
|---|
| 2026.01.27 | ₩31,218 | ₩36,021 | ₩21,292 | ₩32,019 | +2.56% | 4천 |
|---|
| 2026.01.26 | ₩38,943 | ₩38,943 | ₩29,897 | ₩30,017 | -22.92% | 1.5천 |
|---|
| 2026.01.23 | ₩39,223 | ₩40,023 | ₩36,021 | ₩40,023 | +2.04% | 397 |
|---|
| 2026.01.22 | ₩38,422 | ₩40,023 | ₩38,422 | ₩39,223 | +2.08% | 157 |
|---|
| 2026.01.21 | ₩38,022 | ₩38,502 | ₩37,222 | ₩38,502 | +1.26% | 127 |
|---|
| 2026.01.20 | ₩38,342 | ₩39,623 | ₩38,022 | ₩38,022 | -0.84% | 127 |
|---|
| 2026.01.16 | ₩39,623 | ₩42,024 | ₩36,661 | ₩39,583 | -0.10% | 243 |
|---|
| 2026.01.15 | ₩41,224 | ₩42,024 | ₩36,021 | ₩39,623 | -3.88% | 1.4천 |
|---|
| 2026.01.14 | ₩41,224 | ₩42,825 | ₩40,424 | ₩40,424 | -1.94% | 353 |
|---|
| 2026.01.13 | ₩39,223 | ₩43,025 | ₩39,223 | ₩40,023 | +2.04% | 250 |
|---|
| 2026.01.12 | ₩42,825 | ₩44,026 | ₩40,023 | ₩40,023 | -6.54% | 3.2천 |
|---|
| 2026.01.09 | ₩44,026 | ₩44,026 | ₩39,623 | ₩39,623 | -10.00% | 673 |
|---|
| 2026.01.08 | ₩49,869 | ₩49,869 | ₩42,024 | ₩44,026 | -11.72% | 2.9천 |
|---|
| 2026.01.07 | ₩41,224 | ₩48,028 | ₩41,224 | ₩46,427 | +12.62% | 947 |
|---|
| 2026.01.06 | ₩42,024 | ₩42,825 | ₩42,024 | ₩42,425 | +0.95% | 1.2천 |
|---|
| 2026.01.05 | ₩47,628 | ₩55,232 | ₩41,224 | ₩42,024 | -11.76% | 1.8천 |
|---|
| 2026.01.02 | ₩41,624 | ₩47,227 | ₩41,224 | ₩42,024 | +0.96% | 3.6천 |
|---|
| 2025.12.31 | ₩44,026 | ₩44,026 | ₩40,824 | ₩41,224 | -6.36% | 187 |
|---|
| 2025.12.30 | ₩46,827 | ₩48,028 | ₩43,986 | ₩44,826 | -4.27% | 923 |
|---|
| 2025.12.29 | ₩46,827 | ₩46,827 | ₩42,825 | ₩45,627 | -2.56% | 1.1천 |
|---|
| 2025.12.26 | ₩48,028 | ₩48,028 | ₩46,827 | ₩46,827 | -2.50% | 207 |
|---|
| 2025.12.24 | ₩50,429 | ₩50,429 | ₩46,027 | ₩46,027 | -8.73% | 380 |
|---|
| 2025.12.23 | ₩51,630 | ₩53,231 | ₩51,030 | ₩51,230 | -0.78% | 1.5천 |
|---|
| 2025.12.22 | ₩50,830 | ₩59,234 | ₩50,029 | ₩50,830 | 0.00% | 2.6천 |
|---|
| 2025.12.19 | ₩52,831 | ₩56,433 | ₩49,229 | ₩51,630 | -2.27% | 160 |
|---|
| 2025.12.18 | ₩54,031 | ₩54,031 | ₩52,030 | ₩52,030 | -3.70% | 73 |
|---|
| 2025.12.17 | ₩59,234 | ₩59,234 | ₩54,031 | ₩54,031 | -8.78% | 103 |
|---|
| 2025.12.16 | ₩53,231 | ₩55,232 | ₩53,231 | ₩55,232 | +3.76% | 60 |
|---|
| 2025.12.15 | ₩53,231 | ₩55,232 | ₩53,231 | ₩55,232 | +3.76% | 27 |
|---|
| 2025.12.12 | ₩56,033 | ₩56,033 | ₩56,033 | ₩56,033 | 0.00% | 30 |
|---|
| 2025.12.11 | ₩56,033 | ₩57,513 | ₩56,033 | ₩56,033 | 0.00% | 87 |
|---|
| 2025.12.10 | ₩56,033 | ₩56,833 | ₩55,232 | ₩56,033 | 0.00% | 490 |
|---|
| 2025.12.09 | ₩56,033 | ₩56,433 | ₩56,033 | ₩56,433 | +0.71% | 240 |
|---|
| 2025.12.08 | ₩56,033 | ₩56,033 | ₩56,033 | ₩56,033 | 0.00% | 20 |
|---|
| 2025.12.05 | ₩57,273 | ₩57,634 | ₩56,033 | ₩56,033 | -2.17% | 60 |
|---|
| 2025.12.04 | ₩56,433 | ₩56,433 | ₩56,033 | ₩56,033 | -0.71% | 43 |
|---|
| 2025.12.03 | ₩56,433 | ₩56,553 | ₩56,033 | ₩56,033 | -0.71% | 370 |
|---|
| 2025.12.02 | ₩56,033 | ₩57,033 | ₩56,033 | ₩56,633 | +1.07% | 143 |
|---|
| 2025.12.01 | ₩56,033 | ₩56,033 | ₩56,033 | ₩56,033 | 0.00% | 287 |
|---|
| 2025.11.28 | ₩57,634 | ₩58,434 | ₩55,232 | ₩55,632 | -3.47% | 530 |
|---|
| 2025.11.26 | ₩56,033 | ₩56,433 | ₩56,033 | ₩56,033 | 0.00% | 57 |
|---|
| 2025.11.25 | ₩56,433 | ₩57,233 | ₩56,433 | ₩57,233 | +1.42% | 67 |
|---|
| 2025.11.24 | ₩57,233 | ₩57,233 | ₩56,033 | ₩56,433 | -1.40% | 260 |
|---|
| 2025.11.21 | ₩56,833 | ₩56,833 | ₩56,433 | ₩56,433 | -0.70% | 43 |
|---|
| 2025.11.20 | ₩55,232 | ₩56,433 | ₩55,232 | ₩56,033 | +1.45% | 60 |
|---|
| 2025.11.19 | ₩56,633 | ₩56,633 | ₩56,033 | ₩56,033 | -1.06% | 740 |
|---|
| 2025.11.18 | ₩56,833 | ₩56,833 | ₩56,033 | ₩56,033 | -1.41% | 233 |
|---|
| 2025.11.17 | ₩56,033 | ₩56,033 | ₩56,033 | ₩56,033 | 0.00% | 13 |
|---|
| 2025.11.14 | ₩55,232 | ₩56,833 | ₩55,232 | ₩56,833 | +2.90% | 117 |
|---|
| 2025.11.13 | ₩56,393 | ₩56,833 | ₩56,033 | ₩56,033 | -0.64% | 107 |
|---|
| 2025.11.12 | ₩56,033 | ₩56,033 | ₩56,033 | ₩56,033 | 0.00% | 23 |
|---|
| 2025.11.11 | ₩58,674 | ₩58,674 | ₩56,033 | ₩56,033 | -4.50% | 133 |
|---|
| 2025.11.10 | ₩56,033 | ₩57,473 | ₩56,033 | ₩56,233 | +0.36% | 27 |
|---|
| 2025.11.07 | ₩56,233 | ₩57,634 | ₩56,033 | ₩56,033 | -0.36% | 243 |
|---|
| 2025.11.06 | ₩57,634 | ₩58,034 | ₩56,433 | ₩56,433 | -2.08% | 170 |
|---|
| 2025.11.05 | ₩57,634 | ₩59,635 | ₩57,634 | ₩57,634 | 0.00% | 107 |
|---|
| 2025.11.04 | ₩64,037 | ₩64,037 | ₩59,635 | ₩59,635 | -6.87% | 267 |
|---|
| 2025.11.03 | ₩64,037 | ₩68,440 | ₩64,037 | ₩65,278 | +1.94% | 77 |
|---|
| 2025.10.31 | ₩64,838 | ₩64,838 | ₩64,037 | ₩64,037 | -1.23% | 37 |
|---|
| 2025.10.30 | ₩64,037 | ₩71,922 | ₩64,037 | ₩66,839 | +4.37% | 100 |
|---|
| 2025.10.29 | ₩66,439 | ₩67,639 | ₩64,037 | ₩64,037 | -3.61% | 60 |
|---|
| 2025.10.28 | ₩69,240 | ₩70,041 | ₩66,038 | ₩66,839 | -3.47% | 120 |
|---|
| 2025.10.27 | ₩65,638 | ₩72,442 | ₩65,638 | ₩70,041 | +6.71% | 127 |
|---|
| 2025.10.24 | ₩69,641 | ₩74,443 | ₩69,641 | ₩73,243 | +5.17% | 170 |
|---|
| 2025.10.23 | ₩66,839 | ₩75,244 | ₩64,438 | ₩73,243 | +9.58% | 430 |
|---|
| 2025.10.22 | ₩66,439 | ₩68,040 | ₩64,037 | ₩67,239 | +1.20% | 67 |
|---|
| 2025.10.21 | ₩66,839 | ₩69,240 | ₩66,038 | ₩67,239 | +0.60% | 203 |
|---|
| 2025.10.20 | ₩60,435 | ₩68,040 | ₩60,435 | ₩68,040 | +12.58% | 443 |
|---|
| 2025.10.17 | ₩62,436 | ₩63,237 | ₩60,435 | ₩60,435 | -3.21% | 180 |
|---|
| 2025.10.16 | ₩63,837 | ₩63,837 | ₩61,636 | ₩61,636 | -3.45% | 80 |
|---|
| 2025.10.15 | ₩63,037 | ₩64,037 | ₩62,036 | ₩63,237 | +0.32% | 183 |
|---|
| 2025.10.14 | ₩62,436 | ₩65,238 | ₩61,716 | ₩61,716 | -1.15% | 320 |
|---|
| 2025.10.13 | ₩64,838 | ₩65,238 | ₩62,436 | ₩62,436 | -3.70% | 187 |
|---|
| 2025.10.10 | ₩65,638 | ₩65,638 | ₩64,838 | ₩65,638 | 0.00% | 127 |
|---|