시장 데이터를 불러오는 중
전체 종목
Jiuzi Holdings, Inc. - Ordinary Shares 과거 주가
Jiuzi Holdings, Inc. - Ordinary Shares · JZXN · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jiuzi Holdings, Inc. - Ordinary Shares · JZXN · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,528 | ₩1,540 | ₩1,447 | ₩1,487 | -2.63% | 18.9만 |
| 2026.10.08 | ₩1,554 | ₩1,568 | ₩1,514 | ₩1,528 | -1.72% | 5만 |
| 2026.10.07 | ₩1,487 | ₩1,635 | ₩1,474 | ₩1,581 | +6.31% | 32.3만 |
| 2026.10.06 | ₩1,541 | ₩1,541 | ₩1,447 | ₩1,474 | -4.35% | 8.9만 |
| 2026.10.05 | ₩1,528 | ₩1,648 | ₩1,380 | ₩1,528 | 0.00% | 134.9만 |
| 2026.10.02 | ₩1,487 | ₩1,528 | ₩1,461 | ₩1,514 | +1.80% | 4.6만 |
| 2026.10.01 | ₩1,514 | ₩1,528 | ₩1,420 | ₩1,447 | -4.42% | 13.4만 |
| 2026.09.30 | ₩1,554 | ₩1,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,487 |
| -4.31% |
| 5.4만 |
| 2026.09.29 | ₩1,497 | ₩1,554 | ₩1,494 | ₩1,528 | +2.06% | 9.5만 |
|---|
| 2026.09.28 | ₩1,501 | ₩1,541 | ₩1,465 | ₩1,528 | +1.79% | 8.1만 |
|---|
| 2026.09.25 | ₩1,568 | ₩1,568 | ₩1,501 | ₩1,514 | -3.42% | 5.5만 |
|---|
| 2026.09.24 | ₩1,447 | ₩1,568 | ₩1,447 | ₩1,554 | +7.41% | 11.5만 |
|---|
| 2026.09.23 | ₩1,474 | ₩1,508 | ₩1,474 | ₩1,474 | 0.00% | 6.4만 |
|---|
| 2026.09.22 | ₩1,461 | ₩1,561 | ₩1,434 | ₩1,514 | +3.67% | 22.8만 |
|---|
| 2026.09.21 | ₩1,514 | ₩1,514 | ₩1,447 | ₩1,467 | -3.10% | 15.7만 |
|---|
| 2026.09.18 | ₩1,420 | ₩1,487 | ₩1,407 | ₩1,487 | +4.72% | 32만 |
|---|
| 2026.09.17 | ₩1,588 | ₩1,642 | ₩1,487 | ₩1,541 | -2.95% | 81.8만 |
|---|
| 2026.09.16 | ₩1,782 | ₩2,600 | ₩1,501 | ₩1,729 | -3.01% | 4782.7만 |
|---|
| 2026.09.15 | ₩1,447 | ₩1,474 | ₩1,394 | ₩1,434 | -0.93% | 5.4만 |
|---|
| 2026.09.14 | ₩1,461 | ₩1,514 | ₩1,461 | ₩1,487 | +1.83% | 3.6만 |
|---|
| 2026.09.11 | ₩1,554 | ₩1,554 | ₩1,514 | ₩1,541 | -0.86% | 2.8만 |
|---|
| 2026.09.10 | ₩1,514 | ₩1,568 | ₩1,501 | ₩1,554 | +2.65% | 2만 |
|---|
| 2026.09.09 | ₩1,514 | ₩1,575 | ₩1,501 | ₩1,554 | +2.65% | 4.4만 |
|---|
| 2026.09.08 | ₩1,528 | ₩1,554 | ₩1,514 | ₩1,541 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩1,541 | ₩1,554 | ₩1,487 | ₩1,541 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩1,554 | ₩1,568 | ₩1,514 | ₩1,541 | -0.86% | 4만 |
|---|
| 2026.09.02 | ₩1,534 | ₩1,554 | ₩1,501 | ₩1,528 | -0.44% | 5.4만 |
|---|
| 2026.09.01 | ₩1,581 | ₩1,595 | ₩1,514 | ₩1,514 | -4.24% | 4.6만 |
|---|
| 2026.08.31 | ₩1,581 | ₩1,662 | ₩1,554 | ₩1,554 | -1.69% | 5.4만 |
|---|
| 2026.08.28 | ₩1,528 | ₩1,608 | ₩1,514 | ₩1,568 | +2.63% | 6.3만 |
|---|
| 2026.08.27 | ₩1,528 | ₩1,581 | ₩1,434 | ₩1,514 | -0.88% | 10만 |
|---|
| 2026.08.26 | ₩1,474 | ₩1,621 | ₩1,474 | ₩1,528 | +3.64% | 16.9만 |
|---|
| 2026.08.25 | ₩1,769 | ₩1,769 | ₩1,474 | ₩1,501 | -15.15% | 35.2만 |
|---|
| 2026.08.24 | ₩1,729 | ₩1,782 | ₩1,702 | ₩1,755 | +1.55% | 6.1만 |
|---|
| 2026.08.21 | ₩1,729 | ₩1,796 | ₩1,688 | ₩1,742 | +0.78% | 8.2만 |
|---|
| 2026.08.20 | ₩1,782 | ₩1,836 | ₩1,688 | ₩1,702 | -4.51% | 18.6만 |
|---|
| 2026.08.19 | ₩1,742 | ₩1,836 | ₩1,702 | ₩1,796 | +3.08% | 23.8만 |
|---|
| 2026.08.18 | ₩1,769 | ₩1,836 | ₩1,729 | ₩1,755 | -0.76% | 7.4만 |
|---|
| 2026.08.17 | ₩1,863 | ₩1,903 | ₩1,796 | ₩1,822 | -2.16% | 7.7만 |
|---|
| 2026.08.14 | ₩1,876 | ₩1,893 | ₩1,836 | ₩1,863 | -0.71% | 9만 |
|---|
| 2026.08.13 | ₩1,930 | ₩1,989 | ₩1,769 | ₩1,903 | -1.39% | 11.8만 |
|---|
| 2026.08.12 | ₩1,983 | ₩2,010 | ₩1,895 | ₩1,930 | -2.70% | 10.9만 |
|---|
| 2026.08.11 | ₩2,023 | ₩2,037 | ₩1,970 | ₩1,970 | -2.65% | 13.1만 |
|---|
| 2026.08.10 | ₩2,023 | ₩2,117 | ₩1,876 | ₩2,037 | +0.66% | 23.7만 |
|---|
| 2026.08.07 | ₩2,117 | ₩2,144 | ₩2,037 | ₩2,064 | -2.53% | 27.9만 |
|---|
| 2026.08.06 | ₩2,131 | ₩2,613 | ₩2,023 | ₩2,090 | -1.89% | 137.7만 |
|---|
| 2026.08.05 | ₩2,251 | ₩2,278 | ₩2,077 | ₩2,157 | -4.17% | 47.5만 |
|---|
| 2026.08.04 | ₩2,050 | ₩2,325 | ₩1,956 | ₩2,184 | +6.54% | 80.3만 |
|---|
| 2026.08.03 | ₩2,131 | ₩2,144 | ₩1,895 | ₩2,050 | -3.77% | 51.7만 |
|---|
| 2026.07.31 | ₩1,822 | ₩1,983 | ₩1,769 | ₩1,943 | +6.62% | 47.3만 |
|---|
| 2026.07.30 | ₩1,715 | ₩1,889 | ₩1,715 | ₩1,782 | +3.91% | 49.9만 |
|---|
| 2026.07.29 | ₩1,755 | ₩1,755 | ₩1,608 | ₩1,702 | -3.05% | 22.2만 |
|---|
| 2026.07.28 | ₩1,822 | ₩1,836 | ₩1,688 | ₩1,782 | -2.21% | 43.2만 |
|---|
| 2026.07.27 | ₩1,997 | ₩2,238 | ₩1,742 | ₩1,809 | -9.40% | 1443.1만 |
|---|
| 2026.07.24 | ₩1,675 | ₩1,682 | ₩1,581 | ₩1,595 | -4.80% | 17.9만 |
|---|
| 2026.07.23 | ₩1,688 | ₩1,796 | ₩1,581 | ₩1,742 | +3.17% | 37.8만 |
|---|
| 2026.07.22 | ₩1,796 | ₩1,889 | ₩1,528 | ₩1,715 | -4.48% | 168.4만 |
|---|
| 2026.07.21 | ₩1,541 | ₩3,176 | ₩1,501 | ₩2,586 | +67.83% | 3588.8만 |
|---|
| 2026.07.20 | ₩1,554 | ₩1,581 | ₩1,501 | ₩1,541 | -0.86% | 19.8만 |
|---|
| 2026.07.17 | ₩1,554 | ₩1,595 | ₩1,498 | ₩1,568 | +0.86% | 44.9만 |
|---|
| 2026.07.16 | ₩1,568 | ₩1,632 | ₩1,541 | ₩1,608 | +2.56% | 19.4만 |
|---|
| 2026.07.15 | ₩1,688 | ₩1,796 | ₩1,541 | ₩1,595 | -5.56% | 35.5만 |
|---|
| 2026.07.14 | ₩1,903 | ₩2,090 | ₩1,487 | ₩1,648 | -13.38% | 93만 |
|---|
| 2026.07.13 | ₩2,077 | ₩2,131 | ₩1,769 | ₩2,023 | -2.58% | 201.7만 |
|---|
| 2026.07.10 | ₩2,171 | ₩4,335 | ₩2,104 | ₩2,908 | +33.95% | 1.5억 |
|---|
| 2026.07.09 | ₩1,541 | ₩1,580 | ₩1,528 | ₩1,568 | +1.74% | 35.3만 |
|---|
| 2026.07.08 | ₩1,581 | ₩1,581 | ₩1,489 | ₩1,581 | 0.00% | 6.3만 |
|---|
| 2026.07.07 | ₩1,635 | ₩1,635 | ₩1,501 | ₩1,581 | -3.28% | 2.8만 |
|---|
| 2026.07.06 | ₩1,487 | ₩1,670 | ₩1,461 | ₩1,648 | +10.81% | 49.6만 |
|---|
| 2026.07.02 | ₩1,541 | ₩1,715 | ₩1,501 | ₩1,501 | -2.61% | 28.2만 |
|---|
| 2026.07.01 | ₩1,420 | ₩1,568 | ₩1,394 | ₩1,541 | +8.49% | 25만 |
|---|
| 2026.06.30 | ₩1,434 | ₩1,461 | ₩1,380 | ₩1,394 | -2.80% | 9.7만 |
|---|
| 2026.06.29 | ₩1,514 | ₩1,565 | ₩1,454 | ₩1,461 | -3.54% | 15.1만 |
|---|
| 2026.06.26 | ₩1,635 | ₩1,648 | ₩1,541 | ₩1,541 | -5.74% | 7만 |
|---|
| 2026.06.25 | ₩1,715 | ₩1,769 | ₩1,635 | ₩1,635 | -4.69% | 4.7만 |
|---|
| 2026.06.24 | ₩1,662 | ₩1,796 | ₩1,635 | ₩1,729 | +4.03% | 7.1만 |
|---|
| 2026.06.23 | ₩1,715 | ₩1,735 | ₩1,621 | ₩1,635 | -4.69% | 19만 |
|---|
| 2026.06.22 | ₩1,769 | ₩1,889 | ₩1,742 | ₩1,755 | -0.76% | 11.2만 |
|---|
| 2026.06.18 | ₩1,943 | ₩1,943 | ₩1,809 | ₩1,809 | -6.90% | 12.6만 |
|---|
| 2026.06.17 | ₩2,037 | ₩2,050 | ₩1,889 | ₩1,943 | -4.61% | 8.8만 |
|---|
| 2026.06.16 | ₩2,251 | ₩2,251 | ₩1,983 | ₩2,077 | -7.74% | 34.7만 |
|---|
| 2026.06.15 | ₩2,050 | ₩2,344 | ₩1,889 | ₩2,104 | +2.61% | 45.3만 |
|---|
| 2026.06.12 | ₩2,171 | ₩2,251 | ₩1,943 | ₩2,023 | -6.79% | 80.5만 |
|---|
| 2026.06.11 | ₩2,144 | ₩3,337 | ₩1,729 | ₩2,198 | +2.50% | 562.2만 |
|---|
| 2026.06.10 | ₩1,876 | ₩2,211 | ₩1,809 | ₩2,050 | +9.29% | 108.6만 |
|---|
| 2026.06.09 | ₩2,667 | ₩3,792 | ₩1,554 | ₩1,836 | -31.16% | 4868.5만 |
|---|
| 2026.06.08 | ₩1,447 | ₩2,626 | ₩1,420 | ₩1,688 | +16.67% | 798만 |
|---|
| 2026.06.05 | ₩1,662 | ₩1,662 | ₩1,494 | ₩1,501 | -9.68% | 11.5만 |
|---|
| 2026.06.04 | ₩1,595 | ₩1,688 | ₩1,581 | ₩1,675 | +5.04% | 8.3만 |
|---|
| 2026.06.03 | ₩1,702 | ₩1,702 | ₩1,595 | ₩1,635 | -3.94% | 17.5만 |
|---|
| 2026.06.02 | ₩1,742 | ₩1,889 | ₩1,662 | ₩1,755 | +0.77% | 47.8만 |
|---|
| 2026.06.01 | ₩1,568 | ₩3,162 | ₩1,554 | ₩1,796 | +14.53% | 1347.1만 |
|---|
| 2026.05.29 | ₩1,487 | ₩1,608 | ₩1,474 | ₩1,554 | +4.50% | 24.6만 |
|---|
| 2026.05.28 | ₩1,461 | ₩1,528 | ₩1,455 | ₩1,528 | +4.59% | 4.2만 |
|---|
| 2026.05.27 | ₩1,501 | ₩1,513 | ₩1,434 | ₩1,461 | -2.68% | 13.8만 |
|---|
| 2026.05.26 | ₩1,474 | ₩1,595 | ₩1,470 | ₩1,487 | +0.91% | 18.4만 |
|---|
| 2026.05.22 | ₩1,394 | ₩1,541 | ₩1,394 | ₩1,487 | +6.73% | 12.2만 |
|---|
| 2026.05.21 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,380 | -1.90% | 8.2만 |
|---|
| 2026.05.20 | ₩1,394 | ₩1,487 | ₩1,244 | ₩1,367 | -1.92% | 31.1만 |
|---|
| 2026.05.19 | ₩1,581 | ₩1,608 | ₩1,340 | ₩1,447 | -8.47% | 36.5만 |
|---|
| 2026.05.18 | ₩1,675 | ₩1,769 | ₩1,541 | ₩1,581 | -5.60% | 52.5만 |
|---|
| 2026.05.15 | ₩1,822 | ₩1,863 | ₩1,501 | ₩1,809 | -0.74% | 901.8만 |
|---|
| 2026.05.14 | ₩1,688 | ₩1,796 | ₩1,541 | ₩1,581 | -6.35% | 39.5만 |
|---|
| 2026.05.13 | ₩1,554 | ₩2,157 | ₩1,487 | ₩1,541 | -0.86% | 181.8만 |
|---|
| 2026.05.12 | ₩1,836 | ₩1,849 | ₩1,541 | ₩1,595 | -13.14% | 101.4만 |
|---|
| 2026.05.11 | ₩1,668 | ₩2,519 | ₩1,648 | ₩1,796 | +7.63% | 9149.4만 |
|---|
| 2026.05.08 | ₩1,218 | ₩1,260 | ₩1,182 | ₩1,213 | -0.44% | 8.3만 |
|---|
| 2026.05.07 | ₩1,194 | ₩1,237 | ₩1,152 | ₩1,209 | +1.23% | 21.9만 |
|---|
| 2026.05.06 | ₩1,206 | ₩1,206 | ₩1,166 | ₩1,181 | -2.11% | 1.6만 |
|---|
| 2026.05.05 | ₩1,166 | ₩1,210 | ₩1,152 | ₩1,210 | +3.79% | 4.2만 |
|---|
| 2026.05.04 | ₩1,229 | ₩1,286 | ₩1,179 | ₩1,179 | -4.03% | 3.1만 |
|---|
| 2026.05.01 | ₩1,218 | ₩1,286 | ₩1,181 | ₩1,253 | +2.86% | 7.9만 |
|---|
| 2026.04.30 | ₩1,313 | ₩1,313 | ₩1,226 | ₩1,233 | -6.12% | 4.4만 |
|---|
| 2026.04.29 | ₩1,339 | ₩1,349 | ₩1,286 | ₩1,340 | +0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩1,273 | ₩1,400 | ₩1,273 | ₩1,380 | +8.42% | 4.4만 |
|---|
| 2026.04.27 | ₩1,235 | ₩1,323 | ₩1,226 | ₩1,290 | +4.45% | 1.7만 |
|---|
| 2026.04.24 | ₩1,300 | ₩1,327 | ₩1,286 | ₩1,292 | -0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩1,340 | ₩1,353 | ₩1,241 | ₩1,307 | -2.50% | 13.4만 |
|---|
| 2026.04.22 | ₩1,273 | ₩1,353 | ₩1,273 | ₩1,353 | +6.32% | 2.7만 |
|---|
| 2026.04.21 | ₩1,282 | ₩1,332 | ₩1,281 | ₩1,300 | +1.36% | 10.2만 |
|---|
| 2026.04.20 | ₩1,273 | ₩1,313 | ₩1,273 | ₩1,311 | +2.95% | 4.5만 |
|---|
| 2026.04.17 | ₩1,273 | ₩1,407 | ₩1,246 | ₩1,313 | +3.16% | 3.1만 |
|---|
| 2026.04.16 | ₩1,367 | ₩1,380 | ₩1,313 | ₩1,367 | 0.00% | 5.1만 |
|---|
| 2026.04.15 | ₩1,340 | ₩1,376 | ₩1,327 | ₩1,367 | +2.00% | 4.2만 |
|---|
| 2026.04.14 | ₩1,260 | ₩1,541 | ₩1,215 | ₩1,514 | +20.21% | 17.1만 |
|---|
| 2026.04.13 | ₩1,272 | ₩1,280 | ₩1,178 | ₩1,213 | -4.64% | 7.6만 |
|---|
| 2026.04.10 | ₩1,226 | ₩1,340 | ₩1,214 | ₩1,246 | +1.64% | 30만 |
|---|
| 2026.04.09 | ₩1,233 | ₩1,235 | ₩1,185 | ₩1,229 | -0.33% | 2.3만 |
|---|
| 2026.04.08 | ₩1,233 | ₩1,260 | ₩1,219 | ₩1,233 | 0.00% | 2.7만 |
|---|
| 2026.04.07 | ₩1,206 | ₩1,249 | ₩1,206 | ₩1,219 | +1.11% | 2.4만 |
|---|
| 2026.04.06 | ₩1,242 | ₩1,300 | ₩1,193 | ₩1,199 | -3.45% | 2.9만 |
|---|
| 2026.04.02 | ₩1,206 | ₩1,246 | ₩1,179 | ₩1,246 | +3.33% | 3.9만 |
|---|
| 2026.04.01 | ₩1,246 | ₩1,246 | ₩1,190 | ₩1,206 | -3.23% | 3.6만 |
|---|
| 2026.03.31 | ₩1,193 | ₩1,277 | ₩1,193 | ₩1,269 | +6.40% | 6.4만 |
|---|
| 2026.03.30 | ₩1,273 | ₩1,293 | ₩1,175 | ₩1,246 | -2.11% | 6.3만 |
|---|
| 2026.03.27 | ₩1,367 | ₩1,394 | ₩1,286 | ₩1,307 | -4.41% | 4.5만 |
|---|
| 2026.03.26 | ₩1,447 | ₩1,447 | ₩1,233 | ₩1,327 | -8.33% | 4.8만 |
|---|
| 2026.03.25 | ₩1,528 | ₩1,528 | ₩1,434 | ₩1,461 | -4.39% | 2.8만 |
|---|
| 2026.03.24 | ₩1,447 | ₩1,581 | ₩1,380 | ₩1,528 | +5.56% | 10.6만 |
|---|
| 2026.03.23 | ₩1,461 | ₩1,541 | ₩1,420 | ₩1,474 | +0.92% | 20.5만 |
|---|
| 2026.03.20 | ₩1,339 | ₩1,514 | ₩1,260 | ₩1,474 | +10.11% | 19.4만 |
|---|
| 2026.03.19 | ₩1,312 | ₩1,380 | ₩1,235 | ₩1,367 | +4.19% | 5.2만 |
|---|
| 2026.03.18 | ₩1,394 | ₩1,420 | ₩1,273 | ₩1,380 | -0.96% | 14.8만 |
|---|
| 2026.03.17 | ₩1,501 | ₩1,501 | ₩1,353 | ₩1,434 | -4.46% | 12.4만 |
|---|
| 2026.03.16 | ₩1,554 | ₩1,608 | ₩1,420 | ₩1,514 | -2.59% | 42.7만 |
|---|
| 2026.03.13 | ₩1,621 | ₩1,623 | ₩1,528 | ₩1,541 | -4.96% | 15.5만 |
|---|
| 2026.03.12 | ₩1,662 | ₩1,666 | ₩1,568 | ₩1,648 | -0.81% | 16.3만 |
|---|
| 2026.03.11 | ₩1,822 | ₩1,856 | ₩1,635 | ₩1,662 | -8.82% | 23.3만 |
|---|
| 2026.03.10 | ₩1,849 | ₩2,037 | ₩1,849 | ₩1,863 | +0.72% | 30만 |
|---|
| 2026.03.09 | ₩1,809 | ₩2,005 | ₩1,809 | ₩1,930 | +6.67% | 53.1만 |
|---|
| 2026.03.06 | ₩2,077 | ₩2,198 | ₩1,876 | ₩2,050 | -1.29% | 1816만 |
|---|
| 2026.03.05 | ₩1,688 | ₩1,867 | ₩1,541 | ₩1,755 | +3.97% | 123.9만 |
|---|
| 2026.03.04 | ₩1,394 | ₩2,238 | ₩1,367 | ₩2,131 | +52.88% | 4205.9만 |
|---|
| 2026.03.03 | ₩1,420 | ₩1,420 | ₩1,005 | ₩1,139 | -19.81% | 38.4만 |
|---|
| 2026.03.02 | ₩1,528 | ₩1,581 | ₩1,447 | ₩1,541 | +0.88% | 29.9만 |
|---|
| 2026.02.27 | ₩1,541 | ₩1,581 | ₩1,434 | ₩1,541 | 0.00% | 15.4만 |
|---|
| 2026.02.26 | ₩1,687 | ₩1,769 | ₩1,554 | ₩1,595 | -5.48% | 28.3만 |
|---|
| 2026.02.25 | ₩1,796 | ₩1,796 | ₩1,662 | ₩1,675 | -6.72% | 15.9만 |
|---|
| 2026.02.24 | ₩1,863 | ₩1,956 | ₩1,755 | ₩1,755 | -5.76% | 22.5만 |
|---|
| 2026.02.23 | ₩1,822 | ₩2,064 | ₩1,796 | ₩1,956 | +7.35% | 41.2만 |
|---|
| 2026.02.20 | ₩1,983 | ₩2,064 | ₩1,889 | ₩1,956 | -1.35% | 56.3만 |
|---|
| 2026.02.19 | ₩2,077 | ₩2,238 | ₩1,903 | ₩2,064 | -0.65% | 1042.4만 |
|---|
| 2026.02.18 | ₩1,876 | ₩2,050 | ₩1,608 | ₩1,675 | -10.71% | 147.7만 |
|---|
| 2026.02.17 | ₩2,010 | ₩2,090 | ₩1,863 | ₩1,997 | -0.67% | 50.5만 |
|---|
| 2026.02.13 | ₩2,988 | ₩3,739 | ₩2,117 | ₩2,144 | -28.25% | 446.5만 |
|---|
| 2026.02.12 | ₩2,492 | ₩3,551 | ₩2,412 | ₩2,935 | +17.74% | 1560.1만 |
|---|
| 2026.02.11 | ₩3,216 | ₩3,256 | ₩1,863 | ₩2,224 | -30.83% | 421만 |
|---|
| 2026.02.10 | ₩2,231 | ₩3,765 | ₩2,050 | ₩3,457 | +54.95% | 7771.6만 |
|---|
| 2026.02.09 | ₩2,224 | ₩2,439 | ₩1,380 | ₩1,822 | -18.07% | 162만 |
|---|
| 2026.02.06 | ₩1,742 | ₩2,693 | ₩1,688 | ₩2,238 | +28.46% | 1120.2만 |
|---|
| 2026.02.05 | ₩1,487 | ₩1,621 | ₩1,380 | ₩1,568 | +5.41% | 514만 |
|---|
| 2026.02.04 | ₩1,662 | ₩1,662 | ₩1,461 | ₩1,541 | -7.26% | 14.7만 |
|---|
| 2026.02.03 | ₩1,662 | ₩1,675 | ₩1,608 | ₩1,662 | 0.00% | 30.2만 |
|---|
| 2026.02.02 | ₩1,742 | ₩1,742 | ₩1,568 | ₩1,608 | -7.69% | 17.6만 |
|---|
| 2026.01.30 | ₩1,648 | ₩1,821 | ₩1,621 | ₩1,729 | +4.88% | 412.9만 |
|---|
| 2026.01.29 | ₩2,104 | ₩2,131 | ₩1,876 | ₩1,930 | -8.28% | 13.7만 |
|---|
| 2026.01.28 | ₩2,077 | ₩2,224 | ₩2,077 | ₩2,117 | +1.94% | 30.7만 |
|---|
| 2026.01.27 | ₩2,184 | ₩2,385 | ₩2,144 | ₩2,278 | +4.29% | 527.8만 |
|---|
| 2026.01.26 | ₩2,238 | ₩2,384 | ₩1,789 | ₩2,291 | +2.40% | 17.1만 |
|---|
| 2026.01.23 | ₩2,482 | ₩2,600 | ₩2,385 | ₩2,466 | -0.65% | 1.9만 |
|---|
| 2026.01.22 | ₩2,519 | ₩2,613 | ₩2,499 | ₩2,518 | -0.05% | 8.5만 |
|---|
| 2026.01.21 | ₩2,506 | ₩2,559 | ₩2,428 | ₩2,533 | +1.07% | 5만 |
|---|
| 2026.01.20 | ₩2,425 | ₩2,533 | ₩2,425 | ₩2,506 | +3.31% | 5.9만 |
|---|
| 2026.01.16 | ₩2,385 | ₩2,506 | ₩2,385 | ₩2,479 | +3.93% | 3.9만 |
|---|
| 2026.01.15 | ₩2,439 | ₩2,573 | ₩2,399 | ₩2,452 | +0.55% | 4.6만 |
|---|
| 2026.01.14 | ₩2,446 | ₩2,452 | ₩2,358 | ₩2,412 | -1.37% | 3.1만 |
|---|
| 2026.01.13 | ₩2,425 | ₩2,479 | ₩2,385 | ₩2,399 | -1.10% | 3.3만 |
|---|
| 2026.01.12 | ₩2,372 | ₩2,466 | ₩2,372 | ₩2,432 | +2.54% | 3.1만 |
|---|
| 2026.01.09 | ₩2,466 | ₩2,479 | ₩2,345 | ₩2,439 | -1.09% | 4.3만 |
|---|
| 2026.01.08 | ₩2,372 | ₩2,533 | ₩2,291 | ₩2,452 | +3.39% | 2.9만 |
|---|
| 2026.01.07 | ₩2,559 | ₩2,559 | ₩2,412 | ₩2,452 | -4.19% | 5만 |
|---|
| 2026.01.06 | ₩2,626 | ₩2,640 | ₩2,506 | ₩2,546 | -3.06% | 2.6만 |
|---|
| 2026.01.05 | ₩2,466 | ₩2,747 | ₩2,305 | ₩2,707 | +9.78% | 21.1만 |
|---|
| 2026.01.02 | ₩2,332 | ₩2,492 | ₩2,332 | ₩2,452 | +5.17% | 3.6만 |
|---|
| 2025.12.31 | ₩2,310 | ₩2,384 | ₩2,278 | ₩2,318 | +0.35% | 4.6만 |
|---|
| 2025.12.30 | ₩2,452 | ₩2,479 | ₩2,345 | ₩2,385 | -2.73% | 5.4만 |
|---|
| 2025.12.29 | ₩2,332 | ₩2,695 | ₩2,184 | ₩2,600 | +11.49% | 16.1만 |
|---|
| 2025.12.26 | ₩2,412 | ₩2,439 | ₩2,226 | ₩2,399 | -0.56% | 5.8만 |
|---|
| 2025.12.24 | ₩2,372 | ₩2,492 | ₩2,278 | ₩2,466 | +3.95% | 5.4만 |
|---|
| 2025.12.23 | ₩2,533 | ₩2,533 | ₩2,345 | ₩2,412 | -4.76% | 12만 |
|---|
| 2025.12.22 | ₩2,546 | ₩2,801 | ₩2,117 | ₩2,600 | +2.11% | 335.7만 |
|---|
| 2025.12.19 | ₩2,519 | ₩2,600 | ₩2,413 | ₩2,559 | +1.60% | 6.5만 |
|---|
| 2025.12.18 | ₩3,015 | ₩3,042 | ₩2,472 | ₩2,546 | -15.56% | 19.9만 |
|---|
| 2025.12.17 | ₩3,538 | ₩3,538 | ₩3,149 | ₩3,149 | -10.98% | 21.4만 |
|---|
| 2025.12.16 | ₩3,377 | ₩3,725 | ₩3,283 | ₩3,672 | +8.73% | 29.4만 |
|---|
| 2025.12.15 | ₩3,618 | ₩3,631 | ₩2,841 | ₩3,524 | -2.59% | 40.3만 |
|---|
| 2025.12.12 | ₩9,702 | ₩10,667 | ₩3,350 | ₩3,618 | -62.71% | 1079.8만 |
|---|
| 2025.12.11 | ₩11,122 | ₩11,385 | ₩6,338 | ₩7,544 | -32.17% | 70.2만 |
|---|
| 2025.12.10 | ₩7,611 | ₩8,040 | ₩7,343 | ₩8,040 | +5.63% | 29.5만 |
|---|
| 2025.12.09 | ₩6,378 | ₩7,879 | ₩6,378 | ₩7,879 | +23.53% | 5.7만 |
|---|
| 2025.12.08 | ₩9,648 | ₩9,916 | ₩7,290 | ₩7,772 | -19.44% | 8.6만 |
|---|
| 2025.12.05 | ₩10,077 | ₩10,131 | ₩9,648 | ₩9,648 | -4.26% | 6.7천 |
|---|
| 2025.12.04 | ₩10,077 | ₩10,184 | ₩9,648 | ₩10,077 | 0.00% | 8.5천 |
|---|
| 2025.12.03 | ₩10,184 | ₩10,184 | ₩8,844 | ₩9,755 | -4.21% | 6.6천 |
|---|
| 2025.12.02 | ₩10,720 | ₩10,827 | ₩8,523 | ₩9,863 | -8.00% | 9.4만 |
|---|
| 2025.12.01 | ₩10,077 | ₩10,184 | ₩9,541 | ₩9,755 | -3.19% | 1.2만 |
|---|
| 2025.11.28 | ₩9,702 | ₩10,452 | ₩9,702 | ₩10,184 | +4.97% | 1.1만 |
|---|
| 2025.11.26 | ₩9,434 | ₩10,131 | ₩9,434 | ₩10,023 | +6.25% | 1.5만 |
|---|
| 2025.11.25 | ₩10,077 | ₩10,613 | ₩9,327 | ₩9,702 | -3.72% | 3.8만 |
|---|
| 2025.11.24 | ₩9,648 | ₩11,578 | ₩9,648 | ₩10,399 | +7.78% | 2.9만 |
|---|
| 2025.11.21 | ₩9,916 | ₩10,988 | ₩9,219 | ₩10,291 | +3.78% | 2.4만 |
|---|
| 2025.11.20 | ₩10,452 | ₩10,720 | ₩10,184 | ₩10,184 | -2.56% | 1.6만 |
|---|
| 2025.11.19 | ₩11,524 | ₩11,524 | ₩10,720 | ₩10,774 | -6.51% | 3.1만 |
|---|
| 2025.11.18 | ₩10,881 | ₩14,419 | ₩10,184 | ₩12,703 | +16.75% | 23.7만 |
|---|
| 2025.11.17 | ₩11,203 | ₩11,792 | ₩10,988 | ₩11,203 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩12,114 | ₩13,079 | ₩11,417 | ₩11,524 | -4.87% | 2.9만 |
|---|
| 2025.11.13 | ₩12,864 | ₩13,507 | ₩11,899 | ₩12,328 | -4.17% | 4.4만 |
|---|
| 2025.11.12 | ₩13,132 | ₩13,293 | ₩12,328 | ₩12,864 | -2.04% | 1.7만 |
|---|
| 2025.11.11 | ₩13,668 | ₩13,668 | ₩12,221 | ₩13,186 | -3.53% | 3.1만 |
|---|
| 2025.11.10 | ₩14,687 | ₩14,687 | ₩13,454 | ₩13,561 | -7.66% | 2만 |
|---|
| 2025.11.07 | ₩13,454 | ₩13,936 | ₩12,971 | ₩13,293 | -1.20% | 2.8만 |
|---|
| 2025.11.06 | ₩13,936 | ₩14,847 | ₩13,507 | ₩13,507 | -3.08% | 3.4만 |
|---|
| 2025.11.05 | ₩14,794 | ₩14,794 | ₩14,043 | ₩14,258 | -3.62% | 2.5만 |
|---|
| 2025.11.04 | ₩14,740 | ₩15,437 | ₩14,043 | ₩14,419 | -2.18% | 4.5만 |
|---|
| 2025.11.03 | ₩15,705 | ₩16,080 | ₩14,687 | ₩15,437 | -1.71% | 9.1만 |
|---|
| 2025.10.31 | ₩17,581 | ₩18,224 | ₩16,777 | ₩17,259 | -1.83% | 15.9만 |
|---|
| 2025.10.30 | ₩20,047 | ₩20,636 | ₩16,777 | ₩17,474 | -12.83% | 212.6만 |
|---|
| 2025.10.29 | ₩15,008 | ₩15,866 | ₩14,472 | ₩14,794 | -1.43% | 6.3만 |
|---|
| 2025.10.28 | ₩15,544 | ₩16,563 | ₩14,579 | ₩14,955 | -3.79% | 8.7만 |
|---|
| 2025.10.27 | ₩22,834 | ₩24,656 | ₩13,454 | ₩15,437 | -32.39% | 199.7만 |
|---|
| 2025.10.24 | ₩17,420 | ₩20,100 | ₩17,420 | ₩19,511 | +12.00% | 2.1만 |
|---|
| 2025.10.23 | ₩17,474 | ₩18,707 | ₩16,884 | ₩17,420 | -0.31% | 1.5만 |
|---|
| 2025.10.22 | ₩18,010 | ₩18,010 | ₩17,206 | ₩17,474 | -2.98% | 1.2만 |
|---|
| 2025.10.21 | ₩18,224 | ₩18,760 | ₩17,956 | ₩18,171 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩18,224 | ₩19,779 | ₩18,224 | ₩18,975 | +4.12% | 2.4만 |
|---|
| 2025.10.17 | ₩17,152 | ₩19,939 | ₩17,152 | ₩18,224 | +6.25% | 2.1만 |
|---|
| 2025.10.16 | ₩19,296 | ₩19,832 | ₩17,152 | ₩17,849 | -7.50% | 1.6만 |
|---|
| 2025.10.15 | ₩20,904 | ₩20,904 | ₩18,867 | ₩19,618 | -6.15% | 2.1만 |
|---|
| 2025.10.14 | ₩19,564 | ₩20,261 | ₩18,760 | ₩20,261 | +3.56% | 1.4만 |
|---|
| 2025.10.13 | ₩21,065 | ₩21,440 | ₩19,296 | ₩20,315 | -3.56% | 6.2만 |
|---|
| 2025.10.10 | ₩20,047 | ₩20,904 | ₩16,080 | ₩19,296 | -3.74% | 4.3만 |
|---|