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 | ₩1,520 | ₩1,532 | ₩1,440 | ₩1,480 | -2.63% | 18.9만 |
| 2026.10.08 | ₩1,547 | ₩1,560 | ₩1,507 | ₩1,520 | -1.72% | 5만 |
| 2026.10.07 | ₩1,480 | ₩1,627 | ₩1,467 | ₩1,574 | +6.31% | 32.3만 |
| 2026.10.06 | ₩1,534 | ₩1,534 | ₩1,440 | ₩1,467 | -4.35% | 8.9만 |
| 2026.10.05 | ₩1,520 | ₩1,640 | ₩1,374 | ₩1,520 | 0.00% | 134.9만 |
| 2026.10.02 | ₩1,480 | ₩1,520 | ₩1,454 | ₩1,507 | +1.80% | 4.6만 |
| 2026.10.01 | ₩1,507 | ₩1,520 | ₩1,414 | ₩1,440 | -4.42% | 13.4만 |
| 2026.09.30 | ₩1,547 | ₩1,547 | ₩1,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,480 |
| -4.31% |
| 5.4만 |
| 2026.09.29 | ₩1,490 | ₩1,547 | ₩1,487 | ₩1,520 | +2.06% | 9.5만 |
|---|
| 2026.09.28 | ₩1,494 | ₩1,534 | ₩1,458 | ₩1,520 | +1.79% | 8.1만 |
|---|
| 2026.09.25 | ₩1,560 | ₩1,560 | ₩1,494 | ₩1,507 | -3.42% | 5.5만 |
|---|
| 2026.09.24 | ₩1,440 | ₩1,560 | ₩1,440 | ₩1,547 | +7.41% | 11.5만 |
|---|
| 2026.09.23 | ₩1,467 | ₩1,500 | ₩1,467 | ₩1,467 | 0.00% | 6.4만 |
|---|
| 2026.09.22 | ₩1,454 | ₩1,554 | ₩1,427 | ₩1,507 | +3.67% | 22.8만 |
|---|
| 2026.09.21 | ₩1,507 | ₩1,507 | ₩1,440 | ₩1,460 | -3.10% | 15.7만 |
|---|
| 2026.09.18 | ₩1,414 | ₩1,480 | ₩1,400 | ₩1,480 | +4.72% | 32만 |
|---|
| 2026.09.17 | ₩1,580 | ₩1,634 | ₩1,480 | ₩1,534 | -2.95% | 81.8만 |
|---|
| 2026.09.16 | ₩1,774 | ₩2,587 | ₩1,494 | ₩1,720 | -3.01% | 4782.7만 |
|---|
| 2026.09.15 | ₩1,440 | ₩1,467 | ₩1,387 | ₩1,427 | -0.93% | 5.4만 |
|---|
| 2026.09.14 | ₩1,454 | ₩1,507 | ₩1,454 | ₩1,480 | +1.83% | 3.6만 |
|---|
| 2026.09.11 | ₩1,547 | ₩1,547 | ₩1,507 | ₩1,534 | -0.86% | 2.8만 |
|---|
| 2026.09.10 | ₩1,507 | ₩1,560 | ₩1,494 | ₩1,547 | +2.65% | 2만 |
|---|
| 2026.09.09 | ₩1,507 | ₩1,567 | ₩1,494 | ₩1,547 | +2.65% | 4.4만 |
|---|
| 2026.09.08 | ₩1,520 | ₩1,547 | ₩1,507 | ₩1,534 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩1,534 | ₩1,547 | ₩1,480 | ₩1,534 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩1,547 | ₩1,560 | ₩1,507 | ₩1,534 | -0.86% | 4만 |
|---|
| 2026.09.02 | ₩1,527 | ₩1,547 | ₩1,494 | ₩1,520 | -0.44% | 5.4만 |
|---|
| 2026.09.01 | ₩1,574 | ₩1,587 | ₩1,507 | ₩1,507 | -4.24% | 4.6만 |
|---|
| 2026.08.31 | ₩1,574 | ₩1,654 | ₩1,547 | ₩1,547 | -1.69% | 5.4만 |
|---|
| 2026.08.28 | ₩1,520 | ₩1,600 | ₩1,507 | ₩1,560 | +2.63% | 6.3만 |
|---|
| 2026.08.27 | ₩1,520 | ₩1,574 | ₩1,427 | ₩1,507 | -0.88% | 10만 |
|---|
| 2026.08.26 | ₩1,467 | ₩1,614 | ₩1,467 | ₩1,520 | +3.64% | 16.9만 |
|---|
| 2026.08.25 | ₩1,760 | ₩1,760 | ₩1,467 | ₩1,494 | -15.15% | 35.2만 |
|---|
| 2026.08.24 | ₩1,720 | ₩1,774 | ₩1,694 | ₩1,747 | +1.55% | 6.1만 |
|---|
| 2026.08.21 | ₩1,720 | ₩1,787 | ₩1,680 | ₩1,734 | +0.78% | 8.2만 |
|---|
| 2026.08.20 | ₩1,774 | ₩1,827 | ₩1,680 | ₩1,694 | -4.51% | 18.6만 |
|---|
| 2026.08.19 | ₩1,734 | ₩1,827 | ₩1,694 | ₩1,787 | +3.08% | 23.8만 |
|---|
| 2026.08.18 | ₩1,760 | ₩1,827 | ₩1,720 | ₩1,747 | -0.76% | 7.4만 |
|---|
| 2026.08.17 | ₩1,854 | ₩1,894 | ₩1,787 | ₩1,814 | -2.16% | 7.7만 |
|---|
| 2026.08.14 | ₩1,867 | ₩1,884 | ₩1,827 | ₩1,854 | -0.71% | 9만 |
|---|
| 2026.08.13 | ₩1,920 | ₩1,979 | ₩1,760 | ₩1,894 | -1.39% | 11.8만 |
|---|
| 2026.08.12 | ₩1,974 | ₩2,001 | ₩1,886 | ₩1,920 | -2.70% | 10.9만 |
|---|
| 2026.08.11 | ₩2,014 | ₩2,027 | ₩1,961 | ₩1,961 | -2.65% | 13.1만 |
|---|
| 2026.08.10 | ₩2,014 | ₩2,107 | ₩1,867 | ₩2,027 | +0.66% | 23.7만 |
|---|
| 2026.08.07 | ₩2,107 | ₩2,134 | ₩2,027 | ₩2,054 | -2.53% | 27.9만 |
|---|
| 2026.08.06 | ₩2,121 | ₩2,601 | ₩2,014 | ₩2,081 | -1.89% | 137.7만 |
|---|
| 2026.08.05 | ₩2,241 | ₩2,267 | ₩2,067 | ₩2,147 | -4.17% | 47.5만 |
|---|
| 2026.08.04 | ₩2,041 | ₩2,314 | ₩1,947 | ₩2,174 | +6.54% | 80.3만 |
|---|
| 2026.08.03 | ₩2,121 | ₩2,134 | ₩1,886 | ₩2,041 | -3.77% | 51.7만 |
|---|
| 2026.07.31 | ₩1,814 | ₩1,974 | ₩1,760 | ₩1,934 | +6.62% | 47.3만 |
|---|
| 2026.07.30 | ₩1,707 | ₩1,880 | ₩1,707 | ₩1,774 | +3.91% | 49.9만 |
|---|
| 2026.07.29 | ₩1,747 | ₩1,747 | ₩1,600 | ₩1,694 | -3.05% | 22.2만 |
|---|
| 2026.07.28 | ₩1,814 | ₩1,827 | ₩1,680 | ₩1,774 | -2.21% | 43.2만 |
|---|
| 2026.07.27 | ₩1,987 | ₩2,227 | ₩1,734 | ₩1,800 | -9.40% | 1443.1만 |
|---|
| 2026.07.24 | ₩1,667 | ₩1,674 | ₩1,574 | ₩1,587 | -4.80% | 17.9만 |
|---|
| 2026.07.23 | ₩1,680 | ₩1,787 | ₩1,574 | ₩1,734 | +3.17% | 37.8만 |
|---|
| 2026.07.22 | ₩1,787 | ₩1,880 | ₩1,520 | ₩1,707 | -4.48% | 168.4만 |
|---|
| 2026.07.21 | ₩1,534 | ₩3,161 | ₩1,494 | ₩2,574 | +67.83% | 3588.8만 |
|---|
| 2026.07.20 | ₩1,547 | ₩1,574 | ₩1,494 | ₩1,534 | -0.86% | 19.8만 |
|---|
| 2026.07.17 | ₩1,547 | ₩1,587 | ₩1,491 | ₩1,560 | +0.86% | 44.9만 |
|---|
| 2026.07.16 | ₩1,560 | ₩1,624 | ₩1,534 | ₩1,600 | +2.56% | 19.4만 |
|---|
| 2026.07.15 | ₩1,680 | ₩1,787 | ₩1,534 | ₩1,587 | -5.56% | 35.5만 |
|---|
| 2026.07.14 | ₩1,894 | ₩2,081 | ₩1,480 | ₩1,640 | -13.38% | 93만 |
|---|
| 2026.07.13 | ₩2,067 | ₩2,121 | ₩1,760 | ₩2,014 | -2.58% | 201.7만 |
|---|
| 2026.07.10 | ₩2,161 | ₩4,314 | ₩2,094 | ₩2,894 | +33.95% | 1.5억 |
|---|
| 2026.07.09 | ₩1,534 | ₩1,572 | ₩1,520 | ₩1,560 | +1.74% | 35.3만 |
|---|
| 2026.07.08 | ₩1,574 | ₩1,574 | ₩1,482 | ₩1,574 | 0.00% | 6.3만 |
|---|
| 2026.07.07 | ₩1,627 | ₩1,627 | ₩1,494 | ₩1,574 | -3.28% | 2.8만 |
|---|
| 2026.07.06 | ₩1,480 | ₩1,662 | ₩1,454 | ₩1,640 | +10.81% | 49.6만 |
|---|
| 2026.07.02 | ₩1,534 | ₩1,707 | ₩1,494 | ₩1,494 | -2.61% | 28.2만 |
|---|
| 2026.07.01 | ₩1,414 | ₩1,560 | ₩1,387 | ₩1,534 | +8.49% | 25만 |
|---|
| 2026.06.30 | ₩1,427 | ₩1,454 | ₩1,374 | ₩1,387 | -2.80% | 9.7만 |
|---|
| 2026.06.29 | ₩1,507 | ₩1,558 | ₩1,447 | ₩1,454 | -3.54% | 15.1만 |
|---|
| 2026.06.26 | ₩1,627 | ₩1,640 | ₩1,534 | ₩1,534 | -5.74% | 7만 |
|---|
| 2026.06.25 | ₩1,707 | ₩1,760 | ₩1,627 | ₩1,627 | -4.69% | 4.7만 |
|---|
| 2026.06.24 | ₩1,654 | ₩1,787 | ₩1,627 | ₩1,720 | +4.03% | 7.1만 |
|---|
| 2026.06.23 | ₩1,707 | ₩1,727 | ₩1,614 | ₩1,627 | -4.69% | 19만 |
|---|
| 2026.06.22 | ₩1,760 | ₩1,880 | ₩1,734 | ₩1,747 | -0.76% | 11.2만 |
|---|
| 2026.06.18 | ₩1,934 | ₩1,934 | ₩1,800 | ₩1,800 | -6.90% | 12.6만 |
|---|
| 2026.06.17 | ₩2,027 | ₩2,041 | ₩1,880 | ₩1,934 | -4.61% | 8.8만 |
|---|
| 2026.06.16 | ₩2,241 | ₩2,241 | ₩1,974 | ₩2,067 | -7.74% | 34.7만 |
|---|
| 2026.06.15 | ₩2,041 | ₩2,333 | ₩1,880 | ₩2,094 | +2.61% | 45.3만 |
|---|
| 2026.06.12 | ₩2,161 | ₩2,241 | ₩1,934 | ₩2,014 | -6.79% | 80.5만 |
|---|
| 2026.06.11 | ₩2,134 | ₩3,321 | ₩1,720 | ₩2,187 | +2.50% | 562.2만 |
|---|
| 2026.06.10 | ₩1,867 | ₩2,201 | ₩1,800 | ₩2,041 | +9.29% | 108.6만 |
|---|
| 2026.06.09 | ₩2,654 | ₩3,774 | ₩1,547 | ₩1,827 | -31.16% | 4868.5만 |
|---|
| 2026.06.08 | ₩1,440 | ₩2,614 | ₩1,414 | ₩1,680 | +16.67% | 798만 |
|---|
| 2026.06.05 | ₩1,654 | ₩1,654 | ₩1,487 | ₩1,494 | -9.68% | 11.5만 |
|---|
| 2026.06.04 | ₩1,587 | ₩1,680 | ₩1,574 | ₩1,667 | +5.04% | 8.3만 |
|---|
| 2026.06.03 | ₩1,694 | ₩1,694 | ₩1,587 | ₩1,627 | -3.94% | 17.5만 |
|---|
| 2026.06.02 | ₩1,734 | ₩1,880 | ₩1,654 | ₩1,747 | +0.77% | 47.8만 |
|---|
| 2026.06.01 | ₩1,560 | ₩3,147 | ₩1,547 | ₩1,787 | +14.53% | 1347.1만 |
|---|
| 2026.05.29 | ₩1,480 | ₩1,600 | ₩1,467 | ₩1,547 | +4.50% | 24.6만 |
|---|
| 2026.05.28 | ₩1,454 | ₩1,520 | ₩1,448 | ₩1,520 | +4.59% | 4.2만 |
|---|
| 2026.05.27 | ₩1,494 | ₩1,506 | ₩1,427 | ₩1,454 | -2.68% | 13.8만 |
|---|
| 2026.05.26 | ₩1,467 | ₩1,587 | ₩1,463 | ₩1,480 | +0.91% | 18.4만 |
|---|
| 2026.05.22 | ₩1,387 | ₩1,534 | ₩1,387 | ₩1,480 | +6.73% | 12.2만 |
|---|
| 2026.05.21 | ₩1,400 | ₩1,400 | ₩1,360 | ₩1,374 | -1.90% | 8.2만 |
|---|
| 2026.05.20 | ₩1,387 | ₩1,480 | ₩1,238 | ₩1,360 | -1.92% | 31.1만 |
|---|
| 2026.05.19 | ₩1,574 | ₩1,600 | ₩1,334 | ₩1,440 | -8.47% | 36.5만 |
|---|
| 2026.05.18 | ₩1,667 | ₩1,760 | ₩1,534 | ₩1,574 | -5.60% | 52.5만 |
|---|
| 2026.05.15 | ₩1,814 | ₩1,854 | ₩1,494 | ₩1,800 | -0.74% | 901.8만 |
|---|
| 2026.05.14 | ₩1,680 | ₩1,787 | ₩1,534 | ₩1,574 | -6.35% | 39.5만 |
|---|
| 2026.05.13 | ₩1,547 | ₩2,147 | ₩1,480 | ₩1,534 | -0.86% | 181.8만 |
|---|
| 2026.05.12 | ₩1,827 | ₩1,840 | ₩1,534 | ₩1,587 | -13.14% | 101.4만 |
|---|
| 2026.05.11 | ₩1,660 | ₩2,507 | ₩1,640 | ₩1,787 | +7.63% | 9149.4만 |
|---|
| 2026.05.08 | ₩1,212 | ₩1,254 | ₩1,176 | ₩1,207 | -0.44% | 8.3만 |
|---|
| 2026.05.07 | ₩1,188 | ₩1,231 | ₩1,147 | ₩1,203 | +1.23% | 21.9만 |
|---|
| 2026.05.06 | ₩1,200 | ₩1,200 | ₩1,160 | ₩1,175 | -2.11% | 1.6만 |
|---|
| 2026.05.05 | ₩1,160 | ₩1,204 | ₩1,147 | ₩1,204 | +3.79% | 4.2만 |
|---|
| 2026.05.04 | ₩1,223 | ₩1,280 | ₩1,174 | ₩1,174 | -4.03% | 3.1만 |
|---|
| 2026.05.01 | ₩1,212 | ₩1,280 | ₩1,175 | ₩1,247 | +2.86% | 7.9만 |
|---|
| 2026.04.30 | ₩1,307 | ₩1,307 | ₩1,220 | ₩1,227 | -6.12% | 4.4만 |
|---|
| 2026.04.29 | ₩1,332 | ₩1,343 | ₩1,280 | ₩1,334 | +0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩1,267 | ₩1,394 | ₩1,267 | ₩1,374 | +8.42% | 4.4만 |
|---|
| 2026.04.27 | ₩1,230 | ₩1,316 | ₩1,220 | ₩1,284 | +4.45% | 1.7만 |
|---|
| 2026.04.24 | ₩1,294 | ₩1,320 | ₩1,280 | ₩1,286 | -0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩1,334 | ₩1,347 | ₩1,235 | ₩1,300 | -2.50% | 13.4만 |
|---|
| 2026.04.22 | ₩1,267 | ₩1,347 | ₩1,267 | ₩1,347 | +6.32% | 2.7만 |
|---|
| 2026.04.21 | ₩1,276 | ₩1,326 | ₩1,275 | ₩1,294 | +1.36% | 10.2만 |
|---|
| 2026.04.20 | ₩1,267 | ₩1,307 | ₩1,267 | ₩1,304 | +2.95% | 4.5만 |
|---|
| 2026.04.17 | ₩1,267 | ₩1,400 | ₩1,240 | ₩1,307 | +3.16% | 3.1만 |
|---|
| 2026.04.16 | ₩1,360 | ₩1,374 | ₩1,307 | ₩1,360 | 0.00% | 5.1만 |
|---|
| 2026.04.15 | ₩1,334 | ₩1,370 | ₩1,320 | ₩1,360 | +2.00% | 4.2만 |
|---|
| 2026.04.14 | ₩1,254 | ₩1,534 | ₩1,210 | ₩1,507 | +20.21% | 17.1만 |
|---|
| 2026.04.13 | ₩1,266 | ₩1,274 | ₩1,172 | ₩1,207 | -4.64% | 7.6만 |
|---|
| 2026.04.10 | ₩1,220 | ₩1,334 | ₩1,208 | ₩1,240 | +1.64% | 30만 |
|---|
| 2026.04.09 | ₩1,227 | ₩1,230 | ₩1,179 | ₩1,223 | -0.33% | 2.3만 |
|---|
| 2026.04.08 | ₩1,227 | ₩1,254 | ₩1,214 | ₩1,227 | 0.00% | 2.7만 |
|---|
| 2026.04.07 | ₩1,200 | ₩1,243 | ₩1,200 | ₩1,214 | +1.11% | 2.4만 |
|---|
| 2026.04.06 | ₩1,236 | ₩1,294 | ₩1,187 | ₩1,194 | -3.45% | 2.9만 |
|---|
| 2026.04.02 | ₩1,200 | ₩1,240 | ₩1,174 | ₩1,240 | +3.33% | 3.9만 |
|---|
| 2026.04.01 | ₩1,240 | ₩1,240 | ₩1,184 | ₩1,200 | -3.23% | 3.6만 |
|---|
| 2026.03.31 | ₩1,187 | ₩1,271 | ₩1,187 | ₩1,263 | +6.40% | 6.4만 |
|---|
| 2026.03.30 | ₩1,267 | ₩1,287 | ₩1,170 | ₩1,240 | -2.11% | 6.3만 |
|---|
| 2026.03.27 | ₩1,360 | ₩1,387 | ₩1,280 | ₩1,300 | -4.41% | 4.5만 |
|---|
| 2026.03.26 | ₩1,440 | ₩1,440 | ₩1,227 | ₩1,320 | -8.33% | 4.8만 |
|---|
| 2026.03.25 | ₩1,520 | ₩1,520 | ₩1,427 | ₩1,454 | -4.39% | 2.8만 |
|---|
| 2026.03.24 | ₩1,440 | ₩1,574 | ₩1,374 | ₩1,520 | +5.56% | 10.6만 |
|---|
| 2026.03.23 | ₩1,454 | ₩1,534 | ₩1,414 | ₩1,467 | +0.92% | 20.5만 |
|---|
| 2026.03.20 | ₩1,332 | ₩1,507 | ₩1,254 | ₩1,467 | +10.11% | 19.4만 |
|---|
| 2026.03.19 | ₩1,306 | ₩1,374 | ₩1,230 | ₩1,360 | +4.19% | 5.2만 |
|---|
| 2026.03.18 | ₩1,387 | ₩1,414 | ₩1,267 | ₩1,374 | -0.96% | 14.8만 |
|---|
| 2026.03.17 | ₩1,494 | ₩1,494 | ₩1,347 | ₩1,427 | -4.46% | 12.4만 |
|---|
| 2026.03.16 | ₩1,547 | ₩1,600 | ₩1,414 | ₩1,507 | -2.59% | 42.7만 |
|---|
| 2026.03.13 | ₩1,614 | ₩1,615 | ₩1,520 | ₩1,534 | -4.96% | 15.5만 |
|---|
| 2026.03.12 | ₩1,654 | ₩1,658 | ₩1,560 | ₩1,640 | -0.81% | 16.3만 |
|---|
| 2026.03.11 | ₩1,814 | ₩1,847 | ₩1,627 | ₩1,654 | -8.82% | 23.3만 |
|---|
| 2026.03.10 | ₩1,840 | ₩2,027 | ₩1,840 | ₩1,854 | +0.72% | 30만 |
|---|
| 2026.03.09 | ₩1,800 | ₩1,995 | ₩1,800 | ₩1,920 | +6.67% | 53.1만 |
|---|
| 2026.03.06 | ₩2,067 | ₩2,187 | ₩1,867 | ₩2,041 | -1.29% | 1816만 |
|---|
| 2026.03.05 | ₩1,680 | ₩1,858 | ₩1,534 | ₩1,747 | +3.97% | 123.9만 |
|---|
| 2026.03.04 | ₩1,387 | ₩2,227 | ₩1,360 | ₩2,121 | +52.88% | 4205.9만 |
|---|
| 2026.03.03 | ₩1,414 | ₩1,414 | ₩1,000 | ₩1,134 | -19.81% | 38.4만 |
|---|
| 2026.03.02 | ₩1,520 | ₩1,574 | ₩1,440 | ₩1,534 | +0.88% | 29.9만 |
|---|
| 2026.02.27 | ₩1,534 | ₩1,574 | ₩1,427 | ₩1,534 | 0.00% | 15.4만 |
|---|
| 2026.02.26 | ₩1,679 | ₩1,760 | ₩1,547 | ₩1,587 | -5.48% | 28.3만 |
|---|
| 2026.02.25 | ₩1,787 | ₩1,787 | ₩1,654 | ₩1,667 | -6.72% | 15.9만 |
|---|
| 2026.02.24 | ₩1,854 | ₩1,947 | ₩1,747 | ₩1,747 | -5.76% | 22.5만 |
|---|
| 2026.02.23 | ₩1,814 | ₩2,054 | ₩1,787 | ₩1,947 | +7.35% | 41.2만 |
|---|
| 2026.02.20 | ₩1,974 | ₩2,054 | ₩1,880 | ₩1,947 | -1.35% | 56.3만 |
|---|
| 2026.02.19 | ₩2,067 | ₩2,227 | ₩1,894 | ₩2,054 | -0.65% | 1042.4만 |
|---|
| 2026.02.18 | ₩1,867 | ₩2,041 | ₩1,600 | ₩1,667 | -10.71% | 147.7만 |
|---|
| 2026.02.17 | ₩2,001 | ₩2,081 | ₩1,854 | ₩1,987 | -0.67% | 50.5만 |
|---|
| 2026.02.13 | ₩2,974 | ₩3,721 | ₩2,107 | ₩2,134 | -28.25% | 446.5만 |
|---|
| 2026.02.12 | ₩2,481 | ₩3,534 | ₩2,401 | ₩2,921 | +17.74% | 1560.1만 |
|---|
| 2026.02.11 | ₩3,201 | ₩3,241 | ₩1,854 | ₩2,214 | -30.83% | 421만 |
|---|
| 2026.02.10 | ₩2,221 | ₩3,748 | ₩2,041 | ₩3,441 | +54.95% | 7771.6만 |
|---|
| 2026.02.09 | ₩2,214 | ₩2,427 | ₩1,374 | ₩1,814 | -18.07% | 162만 |
|---|
| 2026.02.06 | ₩1,734 | ₩2,681 | ₩1,680 | ₩2,227 | +28.46% | 1120.2만 |
|---|
| 2026.02.05 | ₩1,480 | ₩1,614 | ₩1,374 | ₩1,560 | +5.41% | 514만 |
|---|
| 2026.02.04 | ₩1,654 | ₩1,654 | ₩1,454 | ₩1,534 | -7.26% | 14.7만 |
|---|
| 2026.02.03 | ₩1,654 | ₩1,667 | ₩1,600 | ₩1,654 | 0.00% | 30.2만 |
|---|
| 2026.02.02 | ₩1,734 | ₩1,734 | ₩1,560 | ₩1,600 | -7.69% | 17.6만 |
|---|
| 2026.01.30 | ₩1,640 | ₩1,812 | ₩1,614 | ₩1,720 | +4.88% | 412.9만 |
|---|
| 2026.01.29 | ₩2,094 | ₩2,121 | ₩1,867 | ₩1,920 | -8.28% | 13.7만 |
|---|
| 2026.01.28 | ₩2,067 | ₩2,214 | ₩2,067 | ₩2,107 | +1.94% | 30.7만 |
|---|
| 2026.01.27 | ₩2,174 | ₩2,374 | ₩2,134 | ₩2,267 | +4.29% | 527.8만 |
|---|
| 2026.01.26 | ₩2,227 | ₩2,373 | ₩1,780 | ₩2,281 | +2.40% | 17.1만 |
|---|
| 2026.01.23 | ₩2,470 | ₩2,587 | ₩2,374 | ₩2,454 | -0.65% | 1.9만 |
|---|
| 2026.01.22 | ₩2,507 | ₩2,601 | ₩2,487 | ₩2,506 | -0.05% | 8.5만 |
|---|
| 2026.01.21 | ₩2,494 | ₩2,547 | ₩2,417 | ₩2,521 | +1.07% | 5만 |
|---|
| 2026.01.20 | ₩2,414 | ₩2,521 | ₩2,414 | ₩2,494 | +3.31% | 5.9만 |
|---|
| 2026.01.16 | ₩2,374 | ₩2,494 | ₩2,374 | ₩2,467 | +3.93% | 3.9만 |
|---|
| 2026.01.15 | ₩2,427 | ₩2,561 | ₩2,387 | ₩2,441 | +0.55% | 4.6만 |
|---|
| 2026.01.14 | ₩2,434 | ₩2,441 | ₩2,347 | ₩2,401 | -1.37% | 3.1만 |
|---|
| 2026.01.13 | ₩2,414 | ₩2,467 | ₩2,374 | ₩2,387 | -1.10% | 3.3만 |
|---|
| 2026.01.12 | ₩2,361 | ₩2,454 | ₩2,361 | ₩2,421 | +2.54% | 3.1만 |
|---|
| 2026.01.09 | ₩2,454 | ₩2,467 | ₩2,334 | ₩2,427 | -1.09% | 4.3만 |
|---|
| 2026.01.08 | ₩2,361 | ₩2,521 | ₩2,281 | ₩2,441 | +3.39% | 2.9만 |
|---|
| 2026.01.07 | ₩2,547 | ₩2,547 | ₩2,401 | ₩2,441 | -4.19% | 5만 |
|---|
| 2026.01.06 | ₩2,614 | ₩2,627 | ₩2,494 | ₩2,534 | -3.06% | 2.6만 |
|---|
| 2026.01.05 | ₩2,454 | ₩2,734 | ₩2,294 | ₩2,694 | +9.78% | 21.1만 |
|---|
| 2026.01.02 | ₩2,321 | ₩2,481 | ₩2,321 | ₩2,441 | +5.17% | 3.6만 |
|---|
| 2025.12.31 | ₩2,299 | ₩2,373 | ₩2,267 | ₩2,307 | +0.35% | 4.6만 |
|---|
| 2025.12.30 | ₩2,441 | ₩2,467 | ₩2,334 | ₩2,374 | -2.73% | 5.4만 |
|---|
| 2025.12.29 | ₩2,321 | ₩2,682 | ₩2,174 | ₩2,587 | +11.49% | 16.1만 |
|---|
| 2025.12.26 | ₩2,401 | ₩2,427 | ₩2,215 | ₩2,387 | -0.56% | 5.8만 |
|---|
| 2025.12.24 | ₩2,361 | ₩2,481 | ₩2,267 | ₩2,454 | +3.95% | 5.4만 |
|---|
| 2025.12.23 | ₩2,521 | ₩2,521 | ₩2,334 | ₩2,401 | -4.76% | 12만 |
|---|
| 2025.12.22 | ₩2,534 | ₩2,787 | ₩2,107 | ₩2,587 | +2.11% | 335.7만 |
|---|
| 2025.12.19 | ₩2,507 | ₩2,587 | ₩2,402 | ₩2,547 | +1.60% | 6.5만 |
|---|
| 2025.12.18 | ₩3,001 | ₩3,027 | ₩2,461 | ₩2,534 | -15.56% | 19.9만 |
|---|
| 2025.12.17 | ₩3,521 | ₩3,521 | ₩3,134 | ₩3,134 | -10.98% | 21.4만 |
|---|
| 2025.12.16 | ₩3,361 | ₩3,708 | ₩3,268 | ₩3,654 | +8.73% | 29.4만 |
|---|
| 2025.12.15 | ₩3,601 | ₩3,614 | ₩2,827 | ₩3,508 | -2.59% | 40.3만 |
|---|
| 2025.12.12 | ₩9,656 | ₩10,616 | ₩3,334 | ₩3,601 | -62.71% | 1079.8만 |
|---|
| 2025.12.11 | ₩11,070 | ₩11,331 | ₩6,308 | ₩7,509 | -32.17% | 70.2만 |
|---|
| 2025.12.10 | ₩7,575 | ₩8,002 | ₩7,309 | ₩8,002 | +5.63% | 29.5만 |
|---|
| 2025.12.09 | ₩6,348 | ₩7,842 | ₩6,348 | ₩7,842 | +23.53% | 5.7만 |
|---|
| 2025.12.08 | ₩9,602 | ₩9,869 | ₩7,255 | ₩7,735 | -19.44% | 8.6만 |
|---|
| 2025.12.05 | ₩10,029 | ₩10,083 | ₩9,602 | ₩9,602 | -4.26% | 6.7천 |
|---|
| 2025.12.04 | ₩10,029 | ₩10,136 | ₩9,602 | ₩10,029 | 0.00% | 8.5천 |
|---|
| 2025.12.03 | ₩10,136 | ₩10,136 | ₩8,802 | ₩9,709 | -4.21% | 6.6천 |
|---|
| 2025.12.02 | ₩10,669 | ₩10,776 | ₩8,482 | ₩9,816 | -8.00% | 9.4만 |
|---|
| 2025.12.01 | ₩10,029 | ₩10,136 | ₩9,496 | ₩9,709 | -3.19% | 1.2만 |
|---|
| 2025.11.28 | ₩9,656 | ₩10,403 | ₩9,656 | ₩10,136 | +4.97% | 1.1만 |
|---|
| 2025.11.26 | ₩9,389 | ₩10,083 | ₩9,389 | ₩9,976 | +6.25% | 1.5만 |
|---|
| 2025.11.25 | ₩10,029 | ₩10,563 | ₩9,282 | ₩9,656 | -3.72% | 3.8만 |
|---|
| 2025.11.24 | ₩9,602 | ₩11,523 | ₩9,602 | ₩10,349 | +7.78% | 2.9만 |
|---|
| 2025.11.21 | ₩9,869 | ₩10,936 | ₩9,176 | ₩10,243 | +3.78% | 2.4만 |
|---|
| 2025.11.20 | ₩10,403 | ₩10,669 | ₩10,136 | ₩10,136 | -2.56% | 1.6만 |
|---|
| 2025.11.19 | ₩11,470 | ₩11,470 | ₩10,669 | ₩10,723 | -6.51% | 3.1만 |
|---|
| 2025.11.18 | ₩10,829 | ₩14,350 | ₩10,136 | ₩12,643 | +16.75% | 23.7만 |
|---|
| 2025.11.17 | ₩11,150 | ₩11,736 | ₩10,936 | ₩11,150 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩12,056 | ₩13,017 | ₩11,363 | ₩11,470 | -4.87% | 2.9만 |
|---|
| 2025.11.13 | ₩12,803 | ₩13,443 | ₩11,843 | ₩12,270 | -4.17% | 4.4만 |
|---|
| 2025.11.12 | ₩13,070 | ₩13,230 | ₩12,270 | ₩12,803 | -2.04% | 1.7만 |
|---|
| 2025.11.11 | ₩13,604 | ₩13,604 | ₩12,163 | ₩13,123 | -3.53% | 3.1만 |
|---|
| 2025.11.10 | ₩14,617 | ₩14,617 | ₩13,390 | ₩13,497 | -7.66% | 2만 |
|---|
| 2025.11.07 | ₩13,390 | ₩13,870 | ₩12,910 | ₩13,230 | -1.20% | 2.8만 |
|---|
| 2025.11.06 | ₩13,870 | ₩14,777 | ₩13,443 | ₩13,443 | -3.08% | 3.4만 |
|---|
| 2025.11.05 | ₩14,724 | ₩14,724 | ₩13,977 | ₩14,190 | -3.62% | 2.5만 |
|---|
| 2025.11.04 | ₩14,670 | ₩15,364 | ₩13,977 | ₩14,350 | -2.18% | 4.5만 |
|---|
| 2025.11.03 | ₩15,631 | ₩16,004 | ₩14,617 | ₩15,364 | -1.71% | 9.1만 |
|---|
| 2025.10.31 | ₩17,498 | ₩18,138 | ₩16,698 | ₩17,178 | -1.83% | 15.9만 |
|---|
| 2025.10.30 | ₩19,952 | ₩20,539 | ₩16,698 | ₩17,391 | -12.83% | 212.6만 |
|---|
| 2025.10.29 | ₩14,937 | ₩15,791 | ₩14,404 | ₩14,724 | -1.43% | 6.3만 |
|---|
| 2025.10.28 | ₩15,471 | ₩16,484 | ₩14,510 | ₩14,884 | -3.79% | 8.7만 |
|---|
| 2025.10.27 | ₩22,726 | ₩24,540 | ₩13,390 | ₩15,364 | -32.39% | 199.7만 |
|---|
| 2025.10.24 | ₩17,338 | ₩20,005 | ₩17,338 | ₩19,418 | +12.00% | 2.1만 |
|---|
| 2025.10.23 | ₩17,391 | ₩18,618 | ₩16,804 | ₩17,338 | -0.31% | 1.5만 |
|---|
| 2025.10.22 | ₩17,925 | ₩17,925 | ₩17,124 | ₩17,391 | -2.98% | 1.2만 |
|---|
| 2025.10.21 | ₩18,138 | ₩18,672 | ₩17,871 | ₩18,085 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩18,138 | ₩19,685 | ₩18,138 | ₩18,885 | +4.12% | 2.4만 |
|---|
| 2025.10.17 | ₩17,071 | ₩19,845 | ₩17,071 | ₩18,138 | +6.25% | 2.1만 |
|---|
| 2025.10.16 | ₩19,205 | ₩19,738 | ₩17,071 | ₩17,765 | -7.50% | 1.6만 |
|---|
| 2025.10.15 | ₩20,805 | ₩20,805 | ₩18,778 | ₩19,525 | -6.15% | 2.1만 |
|---|
| 2025.10.14 | ₩19,472 | ₩20,165 | ₩18,672 | ₩20,165 | +3.56% | 1.4만 |
|---|
| 2025.10.13 | ₩20,965 | ₩21,339 | ₩19,205 | ₩20,219 | -3.56% | 6.2만 |
|---|
| 2025.10.10 | ₩19,952 | ₩20,805 | ₩16,004 | ₩19,205 | -3.74% | 4.3만 |
|---|