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 | ₩1,521 | ₩1,533 | ₩1,441 | ₩1,481 | -2.63% | 18.9만 |
| 2026.10.08 | ₩1,547 | ₩1,561 | ₩1,507 | ₩1,521 | -1.72% | 5만 |
| 2026.10.07 | ₩1,481 | ₩1,627 | ₩1,467 | ₩1,574 | +6.31% | 32.3만 |
| 2026.10.06 | ₩1,534 | ₩1,534 | ₩1,441 | ₩1,467 | -4.35% | 8.9만 |
| 2026.10.05 | ₩1,521 | ₩1,641 | ₩1,374 | ₩1,521 | 0.00% | 134.9만 |
| 2026.10.02 | ₩1,481 | ₩1,521 | ₩1,454 | ₩1,507 | +1.80% | 4.6만 |
| 2026.10.01 | ₩1,507 | ₩1,521 | ₩1,414 | ₩1,441 | -4.42% | 13.4만 |
| 2026.09.30 | ₩1,547 | ₩1,547 | ₩1,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,481 |
| -4.31% |
| 5.4만 |
| 2026.09.29 | ₩1,490 | ₩1,547 | ₩1,487 | ₩1,521 | +2.06% | 9.5만 |
|---|
| 2026.09.28 | ₩1,494 | ₩1,534 | ₩1,458 | ₩1,521 | +1.79% | 8.1만 |
|---|
| 2026.09.25 | ₩1,561 | ₩1,561 | ₩1,494 | ₩1,507 | -3.42% | 5.5만 |
|---|
| 2026.09.24 | ₩1,441 | ₩1,561 | ₩1,441 | ₩1,547 | +7.41% | 11.5만 |
|---|
| 2026.09.23 | ₩1,467 | ₩1,501 | ₩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 | ₩1,441 | ₩1,461 | -3.10% | 15.7만 |
|---|
| 2026.09.18 | ₩1,414 | ₩1,481 | ₩1,401 | ₩1,481 | +4.72% | 32만 |
|---|
| 2026.09.17 | ₩1,581 | ₩1,634 | ₩1,481 | ₩1,534 | -2.95% | 81.8만 |
|---|
| 2026.09.16 | ₩1,774 | ₩2,588 | ₩1,494 | ₩1,721 | -3.01% | 4782.7만 |
|---|
| 2026.09.15 | ₩1,441 | ₩1,467 | ₩1,387 | ₩1,427 | -0.93% | 5.4만 |
|---|
| 2026.09.14 | ₩1,454 | ₩1,507 | ₩1,454 | ₩1,481 | +1.83% | 3.6만 |
|---|
| 2026.09.11 | ₩1,547 | ₩1,547 | ₩1,507 | ₩1,534 | -0.86% | 2.8만 |
|---|
| 2026.09.10 | ₩1,507 | ₩1,561 | ₩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 | ₩1,521 | ₩1,547 | ₩1,507 | ₩1,534 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩1,534 | ₩1,547 | ₩1,481 | ₩1,534 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩1,547 | ₩1,561 | ₩1,507 | ₩1,534 | -0.86% | 4만 |
|---|
| 2026.09.02 | ₩1,527 | ₩1,547 | ₩1,494 | ₩1,521 | -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 | ₩1,521 | ₩1,601 | ₩1,507 | ₩1,561 | +2.63% | 6.3만 |
|---|
| 2026.08.27 | ₩1,521 | ₩1,574 | ₩1,427 | ₩1,507 | -0.88% | 10만 |
|---|
| 2026.08.26 | ₩1,467 | ₩1,614 | ₩1,467 | ₩1,521 | +3.64% | 16.9만 |
|---|
| 2026.08.25 | ₩1,761 | ₩1,761 | ₩1,467 | ₩1,494 | -15.15% | 35.2만 |
|---|
| 2026.08.24 | ₩1,721 | ₩1,774 | ₩1,694 | ₩1,747 | +1.55% | 6.1만 |
|---|
| 2026.08.21 | ₩1,721 | ₩1,787 | ₩1,681 | ₩1,734 | +0.78% | 8.2만 |
|---|
| 2026.08.20 | ₩1,774 | ₩1,827 | ₩1,681 | ₩1,694 | -4.51% | 18.6만 |
|---|
| 2026.08.19 | ₩1,734 | ₩1,827 | ₩1,694 | ₩1,787 | +3.08% | 23.8만 |
|---|
| 2026.08.18 | ₩1,761 | ₩1,827 | ₩1,721 | ₩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 | ₩1,885 | ₩1,827 | ₩1,854 | -0.71% | 9만 |
|---|
| 2026.08.13 | ₩1,921 | ₩1,979 | ₩1,761 | ₩1,894 | -1.39% | 11.8만 |
|---|
| 2026.08.12 | ₩1,974 | ₩2,001 | ₩1,886 | ₩1,921 | -2.70% | 10.9만 |
|---|
| 2026.08.11 | ₩2,014 | ₩2,027 | ₩1,961 | ₩1,961 | -2.65% | 13.1만 |
|---|
| 2026.08.10 | ₩2,014 | ₩2,108 | ₩1,867 | ₩2,027 | +0.66% | 23.7만 |
|---|
| 2026.08.07 | ₩2,108 | ₩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 | ₩2,268 | ₩2,068 | ₩2,148 | -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 | ₩1,761 | ₩1,934 | +6.62% | 47.3만 |
|---|
| 2026.07.30 | ₩1,707 | ₩1,881 | ₩1,707 | ₩1,774 | +3.91% | 49.9만 |
|---|
| 2026.07.29 | ₩1,747 | ₩1,747 | ₩1,601 | ₩1,694 | -3.05% | 22.2만 |
|---|
| 2026.07.28 | ₩1,814 | ₩1,827 | ₩1,681 | ₩1,774 | -2.21% | 43.2만 |
|---|
| 2026.07.27 | ₩1,987 | ₩2,228 | ₩1,734 | ₩1,801 | -9.40% | 1443.1만 |
|---|
| 2026.07.24 | ₩1,667 | ₩1,674 | ₩1,574 | ₩1,587 | -4.80% | 17.9만 |
|---|
| 2026.07.23 | ₩1,681 | ₩1,787 | ₩1,574 | ₩1,734 | +3.17% | 37.8만 |
|---|
| 2026.07.22 | ₩1,787 | ₩1,881 | ₩1,521 | ₩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 | ₩1,561 | +0.86% | 44.9만 |
|---|
| 2026.07.16 | ₩1,561 | ₩1,625 | ₩1,534 | ₩1,601 | +2.56% | 19.4만 |
|---|
| 2026.07.15 | ₩1,681 | ₩1,787 | ₩1,534 | ₩1,587 | -5.56% | 35.5만 |
|---|
| 2026.07.14 | ₩1,894 | ₩2,081 | ₩1,481 | ₩1,641 | -13.38% | 93만 |
|---|
| 2026.07.13 | ₩2,068 | ₩2,121 | ₩1,761 | ₩2,014 | -2.58% | 201.7만 |
|---|
| 2026.07.10 | ₩2,161 | ₩4,315 | ₩2,094 | ₩2,895 | +33.95% | 1.5억 |
|---|
| 2026.07.09 | ₩1,534 | ₩1,573 | ₩1,521 | ₩1,561 | +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 | ₩1,481 | ₩1,662 | ₩1,454 | ₩1,641 | +10.81% | 49.6만 |
|---|
| 2026.07.02 | ₩1,534 | ₩1,707 | ₩1,494 | ₩1,494 | -2.61% | 28.2만 |
|---|
| 2026.07.01 | ₩1,414 | ₩1,561 | ₩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 | ₩1,641 | ₩1,534 | ₩1,534 | -5.74% | 7만 |
|---|
| 2026.06.25 | ₩1,707 | ₩1,761 | ₩1,627 | ₩1,627 | -4.69% | 4.7만 |
|---|
| 2026.06.24 | ₩1,654 | ₩1,787 | ₩1,627 | ₩1,721 | +4.03% | 7.1만 |
|---|
| 2026.06.23 | ₩1,707 | ₩1,727 | ₩1,614 | ₩1,627 | -4.69% | 19만 |
|---|
| 2026.06.22 | ₩1,761 | ₩1,881 | ₩1,734 | ₩1,747 | -0.76% | 11.2만 |
|---|
| 2026.06.18 | ₩1,934 | ₩1,934 | ₩1,801 | ₩1,801 | -6.90% | 12.6만 |
|---|
| 2026.06.17 | ₩2,027 | ₩2,041 | ₩1,881 | ₩1,934 | -4.61% | 8.8만 |
|---|
| 2026.06.16 | ₩2,241 | ₩2,241 | ₩1,974 | ₩2,068 | -7.74% | 34.7만 |
|---|
| 2026.06.15 | ₩2,041 | ₩2,333 | ₩1,881 | ₩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 | ₩1,721 | ₩2,188 | +2.50% | 562.2만 |
|---|
| 2026.06.10 | ₩1,867 | ₩2,201 | ₩1,801 | ₩2,041 | +9.29% | 108.6만 |
|---|
| 2026.06.09 | ₩2,654 | ₩3,775 | ₩1,547 | ₩1,827 | -31.16% | 4868.5만 |
|---|
| 2026.06.08 | ₩1,441 | ₩2,614 | ₩1,414 | ₩1,681 | +16.67% | 798만 |
|---|
| 2026.06.05 | ₩1,654 | ₩1,654 | ₩1,487 | ₩1,494 | -9.68% | 11.5만 |
|---|
| 2026.06.04 | ₩1,587 | ₩1,681 | ₩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 | ₩1,881 | ₩1,654 | ₩1,747 | +0.77% | 47.8만 |
|---|
| 2026.06.01 | ₩1,561 | ₩3,148 | ₩1,547 | ₩1,787 | +14.53% | 1347.1만 |
|---|
| 2026.05.29 | ₩1,481 | ₩1,601 | ₩1,467 | ₩1,547 | +4.50% | 24.6만 |
|---|
| 2026.05.28 | ₩1,454 | ₩1,521 | ₩1,449 | ₩1,521 | +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 | ₩1,481 | +0.91% | 18.4만 |
|---|
| 2026.05.22 | ₩1,387 | ₩1,534 | ₩1,387 | ₩1,481 | +6.73% | 12.2만 |
|---|
| 2026.05.21 | ₩1,401 | ₩1,401 | ₩1,361 | ₩1,374 | -1.90% | 8.2만 |
|---|
| 2026.05.20 | ₩1,387 | ₩1,481 | ₩1,238 | ₩1,361 | -1.92% | 31.1만 |
|---|
| 2026.05.19 | ₩1,574 | ₩1,601 | ₩1,334 | ₩1,441 | -8.47% | 36.5만 |
|---|
| 2026.05.18 | ₩1,667 | ₩1,761 | ₩1,534 | ₩1,574 | -5.60% | 52.5만 |
|---|
| 2026.05.15 | ₩1,814 | ₩1,854 | ₩1,494 | ₩1,801 | -0.74% | 901.8만 |
|---|
| 2026.05.14 | ₩1,681 | ₩1,787 | ₩1,534 | ₩1,574 | -6.35% | 39.5만 |
|---|
| 2026.05.13 | ₩1,547 | ₩2,148 | ₩1,481 | ₩1,534 | -0.86% | 181.8만 |
|---|
| 2026.05.12 | ₩1,827 | ₩1,841 | ₩1,534 | ₩1,587 | -13.14% | 101.4만 |
|---|
| 2026.05.11 | ₩1,661 | ₩2,508 | ₩1,641 | ₩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 | ₩1,281 | ₩1,174 | ₩1,174 | -4.03% | 3.1만 |
|---|
| 2026.05.01 | ₩1,212 | ₩1,281 | ₩1,175 | ₩1,247 | +2.86% | 7.9만 |
|---|
| 2026.04.30 | ₩1,307 | ₩1,307 | ₩1,221 | ₩1,227 | -6.12% | 4.4만 |
|---|
| 2026.04.29 | ₩1,333 | ₩1,343 | ₩1,281 | ₩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 | ₩1,317 | ₩1,221 | ₩1,285 | +4.45% | 1.7만 |
|---|
| 2026.04.24 | ₩1,294 | ₩1,321 | ₩1,281 | ₩1,286 | -0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩1,334 | ₩1,347 | ₩1,235 | ₩1,301 | -2.50% | 13.4만 |
|---|
| 2026.04.22 | ₩1,267 | ₩1,347 | ₩1,267 | ₩1,347 | +6.32% | 2.7만 |
|---|
| 2026.04.21 | ₩1,277 | ₩1,326 | ₩1,275 | ₩1,294 | +1.36% | 10.2만 |
|---|
| 2026.04.20 | ₩1,267 | ₩1,307 | ₩1,267 | ₩1,305 | +2.95% | 4.5만 |
|---|
| 2026.04.17 | ₩1,267 | ₩1,401 | ₩1,241 | ₩1,307 | +3.16% | 3.1만 |
|---|
| 2026.04.16 | ₩1,361 | ₩1,374 | ₩1,307 | ₩1,361 | 0.00% | 5.1만 |
|---|
| 2026.04.15 | ₩1,334 | ₩1,370 | ₩1,321 | ₩1,361 | +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 | ₩1,221 | ₩1,334 | ₩1,208 | ₩1,241 | +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 | ₩1,237 | ₩1,294 | ₩1,187 | ₩1,194 | -3.45% | 2.9만 |
|---|
| 2026.04.02 | ₩1,200 | ₩1,241 | ₩1,174 | ₩1,241 | +3.33% | 3.9만 |
|---|
| 2026.04.01 | ₩1,241 | ₩1,241 | ₩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 | ₩1,241 | -2.11% | 6.3만 |
|---|
| 2026.03.27 | ₩1,361 | ₩1,387 | ₩1,281 | ₩1,301 | -4.41% | 4.5만 |
|---|
| 2026.03.26 | ₩1,441 | ₩1,441 | ₩1,227 | ₩1,321 | -8.33% | 4.8만 |
|---|
| 2026.03.25 | ₩1,521 | ₩1,521 | ₩1,427 | ₩1,454 | -4.39% | 2.8만 |
|---|
| 2026.03.24 | ₩1,441 | ₩1,574 | ₩1,374 | ₩1,521 | +5.56% | 10.6만 |
|---|
| 2026.03.23 | ₩1,454 | ₩1,534 | ₩1,414 | ₩1,467 | +0.92% | 20.5만 |
|---|
| 2026.03.20 | ₩1,333 | ₩1,507 | ₩1,254 | ₩1,467 | +10.11% | 19.4만 |
|---|
| 2026.03.19 | ₩1,306 | ₩1,374 | ₩1,230 | ₩1,361 | +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 | ₩1,601 | ₩1,414 | ₩1,507 | -2.59% | 42.7만 |
|---|
| 2026.03.13 | ₩1,614 | ₩1,615 | ₩1,521 | ₩1,534 | -4.96% | 15.5만 |
|---|
| 2026.03.12 | ₩1,654 | ₩1,658 | ₩1,561 | ₩1,641 | -0.81% | 16.3만 |
|---|
| 2026.03.11 | ₩1,814 | ₩1,847 | ₩1,627 | ₩1,654 | -8.82% | 23.3만 |
|---|
| 2026.03.10 | ₩1,841 | ₩2,027 | ₩1,841 | ₩1,854 | +0.72% | 30만 |
|---|
| 2026.03.09 | ₩1,801 | ₩1,995 | ₩1,801 | ₩1,921 | +6.67% | 53.1만 |
|---|
| 2026.03.06 | ₩2,068 | ₩2,188 | ₩1,867 | ₩2,041 | -1.29% | 1816만 |
|---|
| 2026.03.05 | ₩1,681 | ₩1,858 | ₩1,534 | ₩1,747 | +3.97% | 123.9만 |
|---|
| 2026.03.04 | ₩1,387 | ₩2,228 | ₩1,361 | ₩2,121 | +52.88% | 4205.9만 |
|---|
| 2026.03.03 | ₩1,414 | ₩1,414 | ₩1,000 | ₩1,134 | -19.81% | 38.4만 |
|---|
| 2026.03.02 | ₩1,521 | ₩1,574 | ₩1,441 | ₩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 | ₩1,761 | ₩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 | ₩1,881 | ₩1,947 | -1.35% | 56.3만 |
|---|
| 2026.02.19 | ₩2,068 | ₩2,228 | ₩1,894 | ₩2,054 | -0.65% | 1042.4만 |
|---|
| 2026.02.18 | ₩1,867 | ₩2,041 | ₩1,601 | ₩1,667 | -10.71% | 147.7만 |
|---|
| 2026.02.17 | ₩2,001 | ₩2,081 | ₩1,854 | ₩1,987 | -0.67% | 50.5만 |
|---|
| 2026.02.13 | ₩2,975 | ₩3,722 | ₩2,108 | ₩2,134 | -28.25% | 446.5만 |
|---|
| 2026.02.12 | ₩2,481 | ₩3,535 | ₩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 | ₩2,428 | ₩1,374 | ₩1,814 | -18.07% | 162만 |
|---|
| 2026.02.06 | ₩1,734 | ₩2,681 | ₩1,681 | ₩2,228 | +28.46% | 1120.2만 |
|---|
| 2026.02.05 | ₩1,481 | ₩1,614 | ₩1,374 | ₩1,561 | +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 | ₩1,601 | ₩1,654 | 0.00% | 30.2만 |
|---|
| 2026.02.02 | ₩1,734 | ₩1,734 | ₩1,561 | ₩1,601 | -7.69% | 17.6만 |
|---|
| 2026.01.30 | ₩1,641 | ₩1,813 | ₩1,614 | ₩1,721 | +4.88% | 412.9만 |
|---|
| 2026.01.29 | ₩2,094 | ₩2,121 | ₩1,867 | ₩1,921 | -8.28% | 13.7만 |
|---|
| 2026.01.28 | ₩2,068 | ₩2,214 | ₩2,068 | ₩2,108 | +1.94% | 30.7만 |
|---|
| 2026.01.27 | ₩2,174 | ₩2,374 | ₩2,134 | ₩2,268 | +4.29% | 527.8만 |
|---|
| 2026.01.26 | ₩2,228 | ₩2,373 | ₩1,781 | ₩2,281 | +2.40% | 17.1만 |
|---|
| 2026.01.23 | ₩2,470 | ₩2,588 | ₩2,374 | ₩2,454 | -0.65% | 1.9만 |
|---|
| 2026.01.22 | ₩2,508 | ₩2,601 | ₩2,488 | ₩2,506 | -0.05% | 8.5만 |
|---|
| 2026.01.21 | ₩2,494 | ₩2,548 | ₩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 | ₩2,468 | +3.93% | 3.9만 |
|---|
| 2026.01.15 | ₩2,428 | ₩2,561 | ₩2,388 | ₩2,441 | +0.55% | 4.6만 |
|---|
| 2026.01.14 | ₩2,434 | ₩2,441 | ₩2,348 | ₩2,401 | -1.37% | 3.1만 |
|---|
| 2026.01.13 | ₩2,414 | ₩2,468 | ₩2,374 | ₩2,388 | -1.10% | 3.3만 |
|---|
| 2026.01.12 | ₩2,361 | ₩2,454 | ₩2,361 | ₩2,421 | +2.54% | 3.1만 |
|---|
| 2026.01.09 | ₩2,454 | ₩2,468 | ₩2,334 | ₩2,428 | -1.09% | 4.3만 |
|---|
| 2026.01.08 | ₩2,361 | ₩2,521 | ₩2,281 | ₩2,441 | +3.39% | 2.9만 |
|---|
| 2026.01.07 | ₩2,548 | ₩2,548 | ₩2,401 | ₩2,441 | -4.19% | 5만 |
|---|
| 2026.01.06 | ₩2,614 | ₩2,628 | ₩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 | ₩2,300 | ₩2,373 | ₩2,268 | ₩2,308 | +0.35% | 4.6만 |
|---|
| 2025.12.30 | ₩2,441 | ₩2,468 | ₩2,334 | ₩2,374 | -2.73% | 5.4만 |
|---|
| 2025.12.29 | ₩2,321 | ₩2,682 | ₩2,174 | ₩2,588 | +11.49% | 16.1만 |
|---|
| 2025.12.26 | ₩2,401 | ₩2,428 | ₩2,216 | ₩2,388 | -0.56% | 5.8만 |
|---|
| 2025.12.24 | ₩2,361 | ₩2,481 | ₩2,268 | ₩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 | ₩2,788 | ₩2,108 | ₩2,588 | +2.11% | 335.7만 |
|---|
| 2025.12.19 | ₩2,508 | ₩2,588 | ₩2,402 | ₩2,548 | +1.60% | 6.5만 |
|---|
| 2025.12.18 | ₩3,001 | ₩3,028 | ₩2,461 | ₩2,534 | -15.56% | 19.9만 |
|---|
| 2025.12.17 | ₩3,521 | ₩3,521 | ₩3,135 | ₩3,135 | -10.98% | 21.4만 |
|---|
| 2025.12.16 | ₩3,361 | ₩3,708 | ₩3,268 | ₩3,655 | +8.73% | 29.4만 |
|---|
| 2025.12.15 | ₩3,601 | ₩3,615 | ₩2,828 | ₩3,508 | -2.59% | 40.3만 |
|---|
| 2025.12.12 | ₩9,657 | ₩10,618 | ₩3,335 | ₩3,601 | -62.71% | 1079.8만 |
|---|
| 2025.12.11 | ₩11,071 | ₩11,333 | ₩6,309 | ₩7,510 | -32.17% | 70.2만 |
|---|
| 2025.12.10 | ₩7,576 | ₩8,003 | ₩7,310 | ₩8,003 | +5.63% | 29.5만 |
|---|
| 2025.12.09 | ₩6,349 | ₩7,843 | ₩6,349 | ₩7,843 | +23.53% | 5.7만 |
|---|
| 2025.12.08 | ₩9,604 | ₩9,871 | ₩7,256 | ₩7,737 | -19.44% | 8.6만 |
|---|
| 2025.12.05 | ₩10,031 | ₩10,084 | ₩9,604 | ₩9,604 | -4.26% | 6.7천 |
|---|
| 2025.12.04 | ₩10,031 | ₩10,137 | ₩9,604 | ₩10,031 | 0.00% | 8.5천 |
|---|
| 2025.12.03 | ₩10,137 | ₩10,137 | ₩8,804 | ₩9,711 | -4.21% | 6.6천 |
|---|
| 2025.12.02 | ₩10,671 | ₩10,778 | ₩8,483 | ₩9,817 | -8.00% | 9.4만 |
|---|
| 2025.12.01 | ₩10,031 | ₩10,137 | ₩9,497 | ₩9,711 | -3.19% | 1.2만 |
|---|
| 2025.11.28 | ₩9,657 | ₩10,404 | ₩9,657 | ₩10,137 | +4.97% | 1.1만 |
|---|
| 2025.11.26 | ₩9,391 | ₩10,084 | ₩9,391 | ₩9,977 | +6.25% | 1.5만 |
|---|
| 2025.11.25 | ₩10,031 | ₩10,564 | ₩9,284 | ₩9,657 | -3.72% | 3.8만 |
|---|
| 2025.11.24 | ₩9,604 | ₩11,525 | ₩9,604 | ₩10,351 | +7.78% | 2.9만 |
|---|
| 2025.11.21 | ₩9,871 | ₩10,938 | ₩9,177 | ₩10,244 | +3.78% | 2.4만 |
|---|
| 2025.11.20 | ₩10,404 | ₩10,671 | ₩10,137 | ₩10,137 | -2.56% | 1.6만 |
|---|
| 2025.11.19 | ₩11,471 | ₩11,471 | ₩10,671 | ₩10,724 | -6.51% | 3.1만 |
|---|
| 2025.11.18 | ₩10,831 | ₩14,353 | ₩10,137 | ₩12,645 | +16.75% | 23.7만 |
|---|
| 2025.11.17 | ₩11,151 | ₩11,738 | ₩10,938 | ₩11,151 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩12,058 | ₩13,019 | ₩11,365 | ₩11,471 | -4.87% | 2.9만 |
|---|
| 2025.11.13 | ₩12,805 | ₩13,446 | ₩11,845 | ₩12,272 | -4.17% | 4.4만 |
|---|
| 2025.11.12 | ₩13,072 | ₩13,232 | ₩12,272 | ₩12,805 | -2.04% | 1.7만 |
|---|
| 2025.11.11 | ₩13,606 | ₩13,606 | ₩12,165 | ₩13,125 | -3.53% | 3.1만 |
|---|
| 2025.11.10 | ₩14,619 | ₩14,619 | ₩13,392 | ₩13,499 | -7.66% | 2만 |
|---|
| 2025.11.07 | ₩13,392 | ₩13,872 | ₩12,912 | ₩13,232 | -1.20% | 2.8만 |
|---|
| 2025.11.06 | ₩13,872 | ₩14,779 | ₩13,446 | ₩13,446 | -3.08% | 3.4만 |
|---|
| 2025.11.05 | ₩14,726 | ₩14,726 | ₩13,979 | ₩14,192 | -3.62% | 2.5만 |
|---|
| 2025.11.04 | ₩14,673 | ₩15,366 | ₩13,979 | ₩14,353 | -2.18% | 4.5만 |
|---|
| 2025.11.03 | ₩15,633 | ₩16,007 | ₩14,619 | ₩15,366 | -1.71% | 9.1만 |
|---|
| 2025.10.31 | ₩17,501 | ₩18,141 | ₩16,700 | ₩17,180 | -1.83% | 15.9만 |
|---|
| 2025.10.30 | ₩19,955 | ₩20,542 | ₩16,700 | ₩17,394 | -12.83% | 212.6만 |
|---|
| 2025.10.29 | ₩14,939 | ₩15,793 | ₩14,406 | ₩14,726 | -1.43% | 6.3만 |
|---|
| 2025.10.28 | ₩15,473 | ₩16,487 | ₩14,513 | ₩14,886 | -3.79% | 8.7만 |
|---|
| 2025.10.27 | ₩22,729 | ₩24,543 | ₩13,392 | ₩15,366 | -32.39% | 199.7만 |
|---|
| 2025.10.24 | ₩17,340 | ₩20,008 | ₩17,340 | ₩19,421 | +12.00% | 2.1만 |
|---|
| 2025.10.23 | ₩17,394 | ₩18,621 | ₩16,807 | ₩17,340 | -0.31% | 1.5만 |
|---|
| 2025.10.22 | ₩17,927 | ₩17,927 | ₩17,127 | ₩17,394 | -2.98% | 1.2만 |
|---|
| 2025.10.21 | ₩18,141 | ₩18,674 | ₩17,874 | ₩18,087 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩18,141 | ₩19,688 | ₩18,141 | ₩18,888 | +4.12% | 2.4만 |
|---|
| 2025.10.17 | ₩17,074 | ₩19,848 | ₩17,074 | ₩18,141 | +6.25% | 2.1만 |
|---|
| 2025.10.16 | ₩19,208 | ₩19,741 | ₩17,074 | ₩17,767 | -7.50% | 1.6만 |
|---|
| 2025.10.15 | ₩20,809 | ₩20,809 | ₩18,781 | ₩19,528 | -6.15% | 2.1만 |
|---|
| 2025.10.14 | ₩19,475 | ₩20,168 | ₩18,674 | ₩20,168 | +3.56% | 1.4만 |
|---|
| 2025.10.13 | ₩20,969 | ₩21,342 | ₩19,208 | ₩20,222 | -3.56% | 6.2만 |
|---|
| 2025.10.10 | ₩19,955 | ₩20,809 | ₩16,007 | ₩19,208 | -3.74% | 4.3만 |
|---|