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 | ₩1,546 | ₩1,560 | ₩1,506 | ₩1,520 | -1.72% | 5만 |
| 2026.10.07 | ₩1,480 | ₩1,626 | ₩1,466 | ₩1,573 | +6.31% | 32.3만 |
| 2026.10.06 | ₩1,533 | ₩1,533 | ₩1,440 | ₩1,466 | -4.35% | 8.9만 |
| 2026.10.05 | ₩1,520 | ₩1,640 | ₩1,373 | ₩1,520 | 0.00% | 134.9만 |
| 2026.10.02 | ₩1,480 | ₩1,520 | ₩1,453 | ₩1,506 | +1.80% | 4.6만 |
| 2026.10.01 | ₩1,506 | ₩1,520 | ₩1,413 | ₩1,440 | -4.42% | 13.4만 |
| 2026.09.30 | ₩1,546 | ₩1,546 | ₩1,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,480 |
| -4.31% |
| 5.4만 |
| 2026.09.29 | ₩1,489 | ₩1,546 | ₩1,486 | ₩1,520 | +2.06% | 9.5만 |
|---|
| 2026.09.28 | ₩1,493 | ₩1,533 | ₩1,457 | ₩1,520 | +1.79% | 8.1만 |
|---|
| 2026.09.25 | ₩1,560 | ₩1,560 | ₩1,493 | ₩1,506 | -3.42% | 5.5만 |
|---|
| 2026.09.24 | ₩1,440 | ₩1,560 | ₩1,440 | ₩1,546 | +7.41% | 11.5만 |
|---|
| 2026.09.23 | ₩1,466 | ₩1,500 | ₩1,466 | ₩1,466 | 0.00% | 6.4만 |
|---|
| 2026.09.22 | ₩1,453 | ₩1,553 | ₩1,426 | ₩1,506 | +3.67% | 22.8만 |
|---|
| 2026.09.21 | ₩1,506 | ₩1,506 | ₩1,440 | ₩1,460 | -3.10% | 15.7만 |
|---|
| 2026.09.18 | ₩1,413 | ₩1,480 | ₩1,400 | ₩1,480 | +4.72% | 32만 |
|---|
| 2026.09.17 | ₩1,580 | ₩1,633 | ₩1,480 | ₩1,533 | -2.95% | 81.8만 |
|---|
| 2026.09.16 | ₩1,773 | ₩2,586 | ₩1,493 | ₩1,719 | -3.01% | 4782.7만 |
|---|
| 2026.09.15 | ₩1,440 | ₩1,466 | ₩1,386 | ₩1,426 | -0.93% | 5.4만 |
|---|
| 2026.09.14 | ₩1,453 | ₩1,506 | ₩1,453 | ₩1,480 | +1.83% | 3.6만 |
|---|
| 2026.09.11 | ₩1,546 | ₩1,546 | ₩1,506 | ₩1,533 | -0.86% | 2.8만 |
|---|
| 2026.09.10 | ₩1,506 | ₩1,560 | ₩1,493 | ₩1,546 | +2.65% | 2만 |
|---|
| 2026.09.09 | ₩1,506 | ₩1,566 | ₩1,493 | ₩1,546 | +2.65% | 4.4만 |
|---|
| 2026.09.08 | ₩1,520 | ₩1,546 | ₩1,506 | ₩1,533 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩1,533 | ₩1,546 | ₩1,480 | ₩1,533 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩1,546 | ₩1,560 | ₩1,506 | ₩1,533 | -0.86% | 4만 |
|---|
| 2026.09.02 | ₩1,526 | ₩1,546 | ₩1,493 | ₩1,520 | -0.44% | 5.4만 |
|---|
| 2026.09.01 | ₩1,573 | ₩1,586 | ₩1,506 | ₩1,506 | -4.24% | 4.6만 |
|---|
| 2026.08.31 | ₩1,573 | ₩1,653 | ₩1,546 | ₩1,546 | -1.69% | 5.4만 |
|---|
| 2026.08.28 | ₩1,520 | ₩1,600 | ₩1,506 | ₩1,560 | +2.63% | 6.3만 |
|---|
| 2026.08.27 | ₩1,520 | ₩1,573 | ₩1,426 | ₩1,506 | -0.88% | 10만 |
|---|
| 2026.08.26 | ₩1,466 | ₩1,613 | ₩1,466 | ₩1,520 | +3.64% | 16.9만 |
|---|
| 2026.08.25 | ₩1,759 | ₩1,759 | ₩1,466 | ₩1,493 | -15.15% | 35.2만 |
|---|
| 2026.08.24 | ₩1,719 | ₩1,773 | ₩1,693 | ₩1,746 | +1.55% | 6.1만 |
|---|
| 2026.08.21 | ₩1,719 | ₩1,786 | ₩1,680 | ₩1,733 | +0.78% | 8.2만 |
|---|
| 2026.08.20 | ₩1,773 | ₩1,826 | ₩1,680 | ₩1,693 | -4.51% | 18.6만 |
|---|
| 2026.08.19 | ₩1,733 | ₩1,826 | ₩1,693 | ₩1,786 | +3.08% | 23.8만 |
|---|
| 2026.08.18 | ₩1,759 | ₩1,826 | ₩1,719 | ₩1,746 | -0.76% | 7.4만 |
|---|
| 2026.08.17 | ₩1,853 | ₩1,893 | ₩1,786 | ₩1,813 | -2.16% | 7.7만 |
|---|
| 2026.08.14 | ₩1,866 | ₩1,883 | ₩1,826 | ₩1,853 | -0.71% | 9만 |
|---|
| 2026.08.13 | ₩1,919 | ₩1,978 | ₩1,759 | ₩1,893 | -1.39% | 11.8만 |
|---|
| 2026.08.12 | ₩1,973 | ₩1,999 | ₩1,885 | ₩1,919 | -2.70% | 10.9만 |
|---|
| 2026.08.11 | ₩2,013 | ₩2,026 | ₩1,959 | ₩1,959 | -2.65% | 13.1만 |
|---|
| 2026.08.10 | ₩2,013 | ₩2,106 | ₩1,866 | ₩2,026 | +0.66% | 23.7만 |
|---|
| 2026.08.07 | ₩2,106 | ₩2,133 | ₩2,026 | ₩2,053 | -2.53% | 27.9만 |
|---|
| 2026.08.06 | ₩2,119 | ₩2,599 | ₩2,013 | ₩2,079 | -1.89% | 137.7만 |
|---|
| 2026.08.05 | ₩2,239 | ₩2,266 | ₩2,066 | ₩2,146 | -4.17% | 47.5만 |
|---|
| 2026.08.04 | ₩2,039 | ₩2,313 | ₩1,946 | ₩2,173 | +6.54% | 80.3만 |
|---|
| 2026.08.03 | ₩2,119 | ₩2,133 | ₩1,885 | ₩2,039 | -3.77% | 51.7만 |
|---|
| 2026.07.31 | ₩1,813 | ₩1,973 | ₩1,759 | ₩1,933 | +6.62% | 47.3만 |
|---|
| 2026.07.30 | ₩1,706 | ₩1,879 | ₩1,706 | ₩1,773 | +3.91% | 49.9만 |
|---|
| 2026.07.29 | ₩1,746 | ₩1,746 | ₩1,600 | ₩1,693 | -3.05% | 22.2만 |
|---|
| 2026.07.28 | ₩1,813 | ₩1,826 | ₩1,680 | ₩1,773 | -2.21% | 43.2만 |
|---|
| 2026.07.27 | ₩1,986 | ₩2,226 | ₩1,733 | ₩1,799 | -9.40% | 1443.1만 |
|---|
| 2026.07.24 | ₩1,666 | ₩1,673 | ₩1,573 | ₩1,586 | -4.80% | 17.9만 |
|---|
| 2026.07.23 | ₩1,680 | ₩1,786 | ₩1,573 | ₩1,733 | +3.17% | 37.8만 |
|---|
| 2026.07.22 | ₩1,786 | ₩1,879 | ₩1,520 | ₩1,706 | -4.48% | 168.4만 |
|---|
| 2026.07.21 | ₩1,533 | ₩3,159 | ₩1,493 | ₩2,573 | +67.83% | 3588.8만 |
|---|
| 2026.07.20 | ₩1,546 | ₩1,573 | ₩1,493 | ₩1,533 | -0.86% | 19.8만 |
|---|
| 2026.07.17 | ₩1,546 | ₩1,586 | ₩1,490 | ₩1,560 | +0.86% | 44.9만 |
|---|
| 2026.07.16 | ₩1,560 | ₩1,624 | ₩1,533 | ₩1,600 | +2.56% | 19.4만 |
|---|
| 2026.07.15 | ₩1,680 | ₩1,786 | ₩1,533 | ₩1,586 | -5.56% | 35.5만 |
|---|
| 2026.07.14 | ₩1,893 | ₩2,079 | ₩1,480 | ₩1,640 | -13.38% | 93만 |
|---|
| 2026.07.13 | ₩2,066 | ₩2,119 | ₩1,759 | ₩2,013 | -2.58% | 201.7만 |
|---|
| 2026.07.10 | ₩2,159 | ₩4,312 | ₩2,093 | ₩2,892 | +33.95% | 1.5억 |
|---|
| 2026.07.09 | ₩1,533 | ₩1,572 | ₩1,520 | ₩1,560 | +1.74% | 35.3만 |
|---|
| 2026.07.08 | ₩1,573 | ₩1,573 | ₩1,481 | ₩1,573 | 0.00% | 6.3만 |
|---|
| 2026.07.07 | ₩1,626 | ₩1,626 | ₩1,493 | ₩1,573 | -3.28% | 2.8만 |
|---|
| 2026.07.06 | ₩1,480 | ₩1,661 | ₩1,453 | ₩1,640 | +10.81% | 49.6만 |
|---|
| 2026.07.02 | ₩1,533 | ₩1,706 | ₩1,493 | ₩1,493 | -2.61% | 28.2만 |
|---|
| 2026.07.01 | ₩1,413 | ₩1,560 | ₩1,386 | ₩1,533 | +8.49% | 25만 |
|---|
| 2026.06.30 | ₩1,426 | ₩1,453 | ₩1,373 | ₩1,386 | -2.80% | 9.7만 |
|---|
| 2026.06.29 | ₩1,506 | ₩1,557 | ₩1,446 | ₩1,453 | -3.54% | 15.1만 |
|---|
| 2026.06.26 | ₩1,626 | ₩1,640 | ₩1,533 | ₩1,533 | -5.74% | 7만 |
|---|
| 2026.06.25 | ₩1,706 | ₩1,759 | ₩1,626 | ₩1,626 | -4.69% | 4.7만 |
|---|
| 2026.06.24 | ₩1,653 | ₩1,786 | ₩1,626 | ₩1,719 | +4.03% | 7.1만 |
|---|
| 2026.06.23 | ₩1,706 | ₩1,726 | ₩1,613 | ₩1,626 | -4.69% | 19만 |
|---|
| 2026.06.22 | ₩1,759 | ₩1,879 | ₩1,733 | ₩1,746 | -0.76% | 11.2만 |
|---|
| 2026.06.18 | ₩1,933 | ₩1,933 | ₩1,799 | ₩1,799 | -6.90% | 12.6만 |
|---|
| 2026.06.17 | ₩2,026 | ₩2,039 | ₩1,879 | ₩1,933 | -4.61% | 8.8만 |
|---|
| 2026.06.16 | ₩2,239 | ₩2,239 | ₩1,973 | ₩2,066 | -7.74% | 34.7만 |
|---|
| 2026.06.15 | ₩2,039 | ₩2,331 | ₩1,879 | ₩2,093 | +2.61% | 45.3만 |
|---|
| 2026.06.12 | ₩2,159 | ₩2,239 | ₩1,933 | ₩2,013 | -6.79% | 80.5만 |
|---|
| 2026.06.11 | ₩2,133 | ₩3,319 | ₩1,719 | ₩2,186 | +2.50% | 562.2만 |
|---|
| 2026.06.10 | ₩1,866 | ₩2,199 | ₩1,799 | ₩2,039 | +9.29% | 108.6만 |
|---|
| 2026.06.09 | ₩2,653 | ₩3,772 | ₩1,546 | ₩1,826 | -31.16% | 4868.5만 |
|---|
| 2026.06.08 | ₩1,440 | ₩2,613 | ₩1,413 | ₩1,680 | +16.67% | 798만 |
|---|
| 2026.06.05 | ₩1,653 | ₩1,653 | ₩1,486 | ₩1,493 | -9.68% | 11.5만 |
|---|
| 2026.06.04 | ₩1,586 | ₩1,680 | ₩1,573 | ₩1,666 | +5.04% | 8.3만 |
|---|
| 2026.06.03 | ₩1,693 | ₩1,693 | ₩1,586 | ₩1,626 | -3.94% | 17.5만 |
|---|
| 2026.06.02 | ₩1,733 | ₩1,879 | ₩1,653 | ₩1,746 | +0.77% | 47.8만 |
|---|
| 2026.06.01 | ₩1,560 | ₩3,146 | ₩1,546 | ₩1,786 | +14.53% | 1347.1만 |
|---|
| 2026.05.29 | ₩1,480 | ₩1,600 | ₩1,466 | ₩1,546 | +4.50% | 24.6만 |
|---|
| 2026.05.28 | ₩1,453 | ₩1,520 | ₩1,448 | ₩1,520 | +4.59% | 4.2만 |
|---|
| 2026.05.27 | ₩1,493 | ₩1,505 | ₩1,426 | ₩1,453 | -2.68% | 13.8만 |
|---|
| 2026.05.26 | ₩1,466 | ₩1,586 | ₩1,462 | ₩1,480 | +0.91% | 18.4만 |
|---|
| 2026.05.22 | ₩1,386 | ₩1,533 | ₩1,386 | ₩1,480 | +6.73% | 12.2만 |
|---|
| 2026.05.21 | ₩1,400 | ₩1,400 | ₩1,360 | ₩1,373 | -1.90% | 8.2만 |
|---|
| 2026.05.20 | ₩1,386 | ₩1,480 | ₩1,237 | ₩1,360 | -1.92% | 31.1만 |
|---|
| 2026.05.19 | ₩1,573 | ₩1,600 | ₩1,333 | ₩1,440 | -8.47% | 36.5만 |
|---|
| 2026.05.18 | ₩1,666 | ₩1,759 | ₩1,533 | ₩1,573 | -5.60% | 52.5만 |
|---|
| 2026.05.15 | ₩1,813 | ₩1,853 | ₩1,493 | ₩1,799 | -0.74% | 901.8만 |
|---|
| 2026.05.14 | ₩1,680 | ₩1,786 | ₩1,533 | ₩1,573 | -6.35% | 39.5만 |
|---|
| 2026.05.13 | ₩1,546 | ₩2,146 | ₩1,480 | ₩1,533 | -0.86% | 181.8만 |
|---|
| 2026.05.12 | ₩1,826 | ₩1,839 | ₩1,533 | ₩1,586 | -13.14% | 101.4만 |
|---|
| 2026.05.11 | ₩1,660 | ₩2,506 | ₩1,640 | ₩1,786 | +7.63% | 9149.4만 |
|---|
| 2026.05.08 | ₩1,212 | ₩1,253 | ₩1,176 | ₩1,206 | -0.44% | 8.3만 |
|---|
| 2026.05.07 | ₩1,188 | ₩1,230 | ₩1,146 | ₩1,202 | +1.23% | 21.9만 |
|---|
| 2026.05.06 | ₩1,200 | ₩1,200 | ₩1,160 | ₩1,174 | -2.11% | 1.6만 |
|---|
| 2026.05.05 | ₩1,160 | ₩1,204 | ₩1,146 | ₩1,204 | +3.79% | 4.2만 |
|---|
| 2026.05.04 | ₩1,222 | ₩1,280 | ₩1,173 | ₩1,173 | -4.03% | 3.1만 |
|---|
| 2026.05.01 | ₩1,212 | ₩1,280 | ₩1,174 | ₩1,246 | +2.86% | 7.9만 |
|---|
| 2026.04.30 | ₩1,306 | ₩1,306 | ₩1,220 | ₩1,226 | -6.12% | 4.4만 |
|---|
| 2026.04.29 | ₩1,332 | ₩1,342 | ₩1,280 | ₩1,333 | +0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩1,266 | ₩1,393 | ₩1,266 | ₩1,373 | +8.42% | 4.4만 |
|---|
| 2026.04.27 | ₩1,229 | ₩1,316 | ₩1,220 | ₩1,284 | +4.45% | 1.7만 |
|---|
| 2026.04.24 | ₩1,293 | ₩1,320 | ₩1,280 | ₩1,285 | -0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩1,333 | ₩1,346 | ₩1,234 | ₩1,300 | -2.50% | 13.4만 |
|---|
| 2026.04.22 | ₩1,266 | ₩1,346 | ₩1,266 | ₩1,346 | +6.32% | 2.7만 |
|---|
| 2026.04.21 | ₩1,276 | ₩1,325 | ₩1,274 | ₩1,293 | +1.36% | 10.2만 |
|---|
| 2026.04.20 | ₩1,266 | ₩1,306 | ₩1,266 | ₩1,304 | +2.95% | 4.5만 |
|---|
| 2026.04.17 | ₩1,266 | ₩1,400 | ₩1,240 | ₩1,306 | +3.16% | 3.1만 |
|---|
| 2026.04.16 | ₩1,360 | ₩1,373 | ₩1,306 | ₩1,360 | 0.00% | 5.1만 |
|---|
| 2026.04.15 | ₩1,333 | ₩1,369 | ₩1,320 | ₩1,360 | +2.00% | 4.2만 |
|---|
| 2026.04.14 | ₩1,253 | ₩1,533 | ₩1,209 | ₩1,506 | +20.21% | 17.1만 |
|---|
| 2026.04.13 | ₩1,265 | ₩1,273 | ₩1,172 | ₩1,206 | -4.64% | 7.6만 |
|---|
| 2026.04.10 | ₩1,220 | ₩1,333 | ₩1,208 | ₩1,240 | +1.64% | 30만 |
|---|
| 2026.04.09 | ₩1,226 | ₩1,229 | ₩1,178 | ₩1,222 | -0.33% | 2.3만 |
|---|
| 2026.04.08 | ₩1,226 | ₩1,253 | ₩1,213 | ₩1,226 | 0.00% | 2.7만 |
|---|
| 2026.04.07 | ₩1,200 | ₩1,242 | ₩1,200 | ₩1,213 | +1.11% | 2.4만 |
|---|
| 2026.04.06 | ₩1,236 | ₩1,293 | ₩1,186 | ₩1,193 | -3.45% | 2.9만 |
|---|
| 2026.04.02 | ₩1,200 | ₩1,240 | ₩1,173 | ₩1,240 | +3.33% | 3.9만 |
|---|
| 2026.04.01 | ₩1,240 | ₩1,240 | ₩1,184 | ₩1,200 | -3.23% | 3.6만 |
|---|
| 2026.03.31 | ₩1,186 | ₩1,270 | ₩1,186 | ₩1,262 | +6.40% | 6.4만 |
|---|
| 2026.03.30 | ₩1,266 | ₩1,286 | ₩1,169 | ₩1,240 | -2.11% | 6.3만 |
|---|
| 2026.03.27 | ₩1,360 | ₩1,386 | ₩1,280 | ₩1,300 | -4.41% | 4.5만 |
|---|
| 2026.03.26 | ₩1,440 | ₩1,440 | ₩1,226 | ₩1,320 | -8.33% | 4.8만 |
|---|
| 2026.03.25 | ₩1,520 | ₩1,520 | ₩1,426 | ₩1,453 | -4.39% | 2.8만 |
|---|
| 2026.03.24 | ₩1,440 | ₩1,573 | ₩1,373 | ₩1,520 | +5.56% | 10.6만 |
|---|
| 2026.03.23 | ₩1,453 | ₩1,533 | ₩1,413 | ₩1,466 | +0.92% | 20.5만 |
|---|
| 2026.03.20 | ₩1,332 | ₩1,506 | ₩1,253 | ₩1,466 | +10.11% | 19.4만 |
|---|
| 2026.03.19 | ₩1,305 | ₩1,373 | ₩1,229 | ₩1,360 | +4.19% | 5.2만 |
|---|
| 2026.03.18 | ₩1,386 | ₩1,413 | ₩1,266 | ₩1,373 | -0.96% | 14.8만 |
|---|
| 2026.03.17 | ₩1,493 | ₩1,493 | ₩1,346 | ₩1,426 | -4.46% | 12.4만 |
|---|
| 2026.03.16 | ₩1,546 | ₩1,600 | ₩1,413 | ₩1,506 | -2.59% | 42.7만 |
|---|
| 2026.03.13 | ₩1,613 | ₩1,614 | ₩1,520 | ₩1,533 | -4.96% | 15.5만 |
|---|
| 2026.03.12 | ₩1,653 | ₩1,657 | ₩1,560 | ₩1,640 | -0.81% | 16.3만 |
|---|
| 2026.03.11 | ₩1,813 | ₩1,846 | ₩1,626 | ₩1,653 | -8.82% | 23.3만 |
|---|
| 2026.03.10 | ₩1,839 | ₩2,026 | ₩1,839 | ₩1,853 | +0.72% | 30만 |
|---|
| 2026.03.09 | ₩1,799 | ₩1,994 | ₩1,799 | ₩1,919 | +6.67% | 53.1만 |
|---|
| 2026.03.06 | ₩2,066 | ₩2,186 | ₩1,866 | ₩2,039 | -1.29% | 1816만 |
|---|
| 2026.03.05 | ₩1,680 | ₩1,857 | ₩1,533 | ₩1,746 | +3.97% | 123.9만 |
|---|
| 2026.03.04 | ₩1,386 | ₩2,226 | ₩1,360 | ₩2,119 | +52.88% | 4205.9만 |
|---|
| 2026.03.03 | ₩1,413 | ₩1,413 | ₩1,000 | ₩1,133 | -19.81% | 38.4만 |
|---|
| 2026.03.02 | ₩1,520 | ₩1,573 | ₩1,440 | ₩1,533 | +0.88% | 29.9만 |
|---|
| 2026.02.27 | ₩1,533 | ₩1,573 | ₩1,426 | ₩1,533 | 0.00% | 15.4만 |
|---|
| 2026.02.26 | ₩1,678 | ₩1,759 | ₩1,546 | ₩1,586 | -5.48% | 28.3만 |
|---|
| 2026.02.25 | ₩1,786 | ₩1,786 | ₩1,653 | ₩1,666 | -6.72% | 15.9만 |
|---|
| 2026.02.24 | ₩1,853 | ₩1,946 | ₩1,746 | ₩1,746 | -5.76% | 22.5만 |
|---|
| 2026.02.23 | ₩1,813 | ₩2,053 | ₩1,786 | ₩1,946 | +7.35% | 41.2만 |
|---|
| 2026.02.20 | ₩1,973 | ₩2,053 | ₩1,879 | ₩1,946 | -1.35% | 56.3만 |
|---|
| 2026.02.19 | ₩2,066 | ₩2,226 | ₩1,893 | ₩2,053 | -0.65% | 1042.4만 |
|---|
| 2026.02.18 | ₩1,866 | ₩2,039 | ₩1,600 | ₩1,666 | -10.71% | 147.7만 |
|---|
| 2026.02.17 | ₩1,999 | ₩2,079 | ₩1,853 | ₩1,986 | -0.67% | 50.5만 |
|---|
| 2026.02.13 | ₩2,972 | ₩3,719 | ₩2,106 | ₩2,133 | -28.25% | 446.5만 |
|---|
| 2026.02.12 | ₩2,479 | ₩3,532 | ₩2,399 | ₩2,919 | +17.74% | 1560.1만 |
|---|
| 2026.02.11 | ₩3,199 | ₩3,239 | ₩1,853 | ₩2,213 | -30.83% | 421만 |
|---|
| 2026.02.10 | ₩2,219 | ₩3,746 | ₩2,039 | ₩3,439 | +54.95% | 7771.6만 |
|---|
| 2026.02.09 | ₩2,213 | ₩2,426 | ₩1,373 | ₩1,813 | -18.07% | 162만 |
|---|
| 2026.02.06 | ₩1,733 | ₩2,679 | ₩1,680 | ₩2,226 | +28.46% | 1120.2만 |
|---|
| 2026.02.05 | ₩1,480 | ₩1,613 | ₩1,373 | ₩1,560 | +5.41% | 514만 |
|---|
| 2026.02.04 | ₩1,653 | ₩1,653 | ₩1,453 | ₩1,533 | -7.26% | 14.7만 |
|---|
| 2026.02.03 | ₩1,653 | ₩1,666 | ₩1,600 | ₩1,653 | 0.00% | 30.2만 |
|---|
| 2026.02.02 | ₩1,733 | ₩1,733 | ₩1,560 | ₩1,600 | -7.69% | 17.6만 |
|---|
| 2026.01.30 | ₩1,640 | ₩1,811 | ₩1,613 | ₩1,719 | +4.88% | 412.9만 |
|---|
| 2026.01.29 | ₩2,093 | ₩2,119 | ₩1,866 | ₩1,919 | -8.28% | 13.7만 |
|---|
| 2026.01.28 | ₩2,066 | ₩2,213 | ₩2,066 | ₩2,106 | +1.94% | 30.7만 |
|---|
| 2026.01.27 | ₩2,173 | ₩2,373 | ₩2,133 | ₩2,266 | +4.29% | 527.8만 |
|---|
| 2026.01.26 | ₩2,226 | ₩2,371 | ₩1,779 | ₩2,279 | +2.40% | 17.1만 |
|---|
| 2026.01.23 | ₩2,469 | ₩2,586 | ₩2,373 | ₩2,453 | -0.65% | 1.9만 |
|---|
| 2026.01.22 | ₩2,506 | ₩2,599 | ₩2,486 | ₩2,505 | -0.05% | 8.5만 |
|---|
| 2026.01.21 | ₩2,493 | ₩2,546 | ₩2,415 | ₩2,519 | +1.07% | 5만 |
|---|
| 2026.01.20 | ₩2,413 | ₩2,519 | ₩2,413 | ₩2,493 | +3.31% | 5.9만 |
|---|
| 2026.01.16 | ₩2,373 | ₩2,493 | ₩2,373 | ₩2,466 | +3.93% | 3.9만 |
|---|
| 2026.01.15 | ₩2,426 | ₩2,559 | ₩2,386 | ₩2,439 | +0.55% | 4.6만 |
|---|
| 2026.01.14 | ₩2,433 | ₩2,439 | ₩2,346 | ₩2,399 | -1.37% | 3.1만 |
|---|
| 2026.01.13 | ₩2,413 | ₩2,466 | ₩2,373 | ₩2,386 | -1.10% | 3.3만 |
|---|
| 2026.01.12 | ₩2,359 | ₩2,453 | ₩2,359 | ₩2,419 | +2.54% | 3.1만 |
|---|
| 2026.01.09 | ₩2,453 | ₩2,466 | ₩2,333 | ₩2,426 | -1.09% | 4.3만 |
|---|
| 2026.01.08 | ₩2,359 | ₩2,519 | ₩2,279 | ₩2,439 | +3.39% | 2.9만 |
|---|
| 2026.01.07 | ₩2,546 | ₩2,546 | ₩2,399 | ₩2,439 | -4.19% | 5만 |
|---|
| 2026.01.06 | ₩2,613 | ₩2,626 | ₩2,493 | ₩2,533 | -3.06% | 2.6만 |
|---|
| 2026.01.05 | ₩2,453 | ₩2,733 | ₩2,293 | ₩2,693 | +9.78% | 21.1만 |
|---|
| 2026.01.02 | ₩2,319 | ₩2,479 | ₩2,319 | ₩2,439 | +5.17% | 3.6만 |
|---|
| 2025.12.31 | ₩2,298 | ₩2,371 | ₩2,266 | ₩2,306 | +0.35% | 4.6만 |
|---|
| 2025.12.30 | ₩2,439 | ₩2,466 | ₩2,333 | ₩2,373 | -2.73% | 5.4만 |
|---|
| 2025.12.29 | ₩2,319 | ₩2,681 | ₩2,173 | ₩2,586 | +11.49% | 16.1만 |
|---|
| 2025.12.26 | ₩2,399 | ₩2,426 | ₩2,214 | ₩2,386 | -0.56% | 5.8만 |
|---|
| 2025.12.24 | ₩2,359 | ₩2,479 | ₩2,266 | ₩2,453 | +3.95% | 5.4만 |
|---|
| 2025.12.23 | ₩2,519 | ₩2,519 | ₩2,333 | ₩2,399 | -4.76% | 12만 |
|---|
| 2025.12.22 | ₩2,533 | ₩2,786 | ₩2,106 | ₩2,586 | +2.11% | 335.7만 |
|---|
| 2025.12.19 | ₩2,506 | ₩2,586 | ₩2,401 | ₩2,546 | +1.60% | 6.5만 |
|---|
| 2025.12.18 | ₩2,999 | ₩3,026 | ₩2,459 | ₩2,533 | -15.56% | 19.9만 |
|---|
| 2025.12.17 | ₩3,519 | ₩3,519 | ₩3,132 | ₩3,132 | -10.98% | 21.4만 |
|---|
| 2025.12.16 | ₩3,359 | ₩3,706 | ₩3,266 | ₩3,652 | +8.73% | 29.4만 |
|---|
| 2025.12.15 | ₩3,599 | ₩3,612 | ₩2,826 | ₩3,506 | -2.59% | 40.3만 |
|---|
| 2025.12.12 | ₩9,650 | ₩10,610 | ₩3,332 | ₩3,599 | -62.71% | 1079.8만 |
|---|
| 2025.12.11 | ₩11,063 | ₩11,325 | ₩6,305 | ₩7,504 | -32.17% | 70.2만 |
|---|
| 2025.12.10 | ₩7,571 | ₩7,998 | ₩7,305 | ₩7,998 | +5.63% | 29.5만 |
|---|
| 2025.12.09 | ₩6,345 | ₩7,838 | ₩6,345 | ₩7,838 | +23.53% | 5.7만 |
|---|
| 2025.12.08 | ₩9,597 | ₩9,864 | ₩7,251 | ₩7,731 | -19.44% | 8.6만 |
|---|
| 2025.12.05 | ₩10,024 | ₩10,077 | ₩9,597 | ₩9,597 | -4.26% | 6.7천 |
|---|
| 2025.12.04 | ₩10,024 | ₩10,130 | ₩9,597 | ₩10,024 | 0.00% | 8.5천 |
|---|
| 2025.12.03 | ₩10,130 | ₩10,130 | ₩8,797 | ₩9,704 | -4.21% | 6.6천 |
|---|
| 2025.12.02 | ₩10,664 | ₩10,770 | ₩8,477 | ₩9,810 | -8.00% | 9.4만 |
|---|
| 2025.12.01 | ₩10,024 | ₩10,130 | ₩9,491 | ₩9,704 | -3.19% | 1.2만 |
|---|
| 2025.11.28 | ₩9,650 | ₩10,397 | ₩9,650 | ₩10,130 | +4.97% | 1.1만 |
|---|
| 2025.11.26 | ₩9,384 | ₩10,077 | ₩9,384 | ₩9,970 | +6.25% | 1.5만 |
|---|
| 2025.11.25 | ₩10,024 | ₩10,557 | ₩9,277 | ₩9,650 | -3.72% | 3.8만 |
|---|
| 2025.11.24 | ₩9,597 | ₩11,517 | ₩9,597 | ₩10,344 | +7.78% | 2.9만 |
|---|
| 2025.11.21 | ₩9,864 | ₩10,930 | ₩9,171 | ₩10,237 | +3.78% | 2.4만 |
|---|
| 2025.11.20 | ₩10,397 | ₩10,664 | ₩10,130 | ₩10,130 | -2.56% | 1.6만 |
|---|
| 2025.11.19 | ₩11,463 | ₩11,463 | ₩10,664 | ₩10,717 | -6.51% | 3.1만 |
|---|
| 2025.11.18 | ₩10,823 | ₩14,342 | ₩10,130 | ₩12,636 | +16.75% | 23.7만 |
|---|
| 2025.11.17 | ₩11,143 | ₩11,730 | ₩10,930 | ₩11,143 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩12,050 | ₩13,009 | ₩11,357 | ₩11,463 | -4.87% | 2.9만 |
|---|
| 2025.11.13 | ₩12,796 | ₩13,436 | ₩11,837 | ₩12,263 | -4.17% | 4.4만 |
|---|
| 2025.11.12 | ₩13,063 | ₩13,223 | ₩12,263 | ₩12,796 | -2.04% | 1.7만 |
|---|
| 2025.11.11 | ₩13,596 | ₩13,596 | ₩12,156 | ₩13,116 | -3.53% | 3.1만 |
|---|
| 2025.11.10 | ₩14,609 | ₩14,609 | ₩13,383 | ₩13,489 | -7.66% | 2만 |
|---|
| 2025.11.07 | ₩13,383 | ₩13,863 | ₩12,903 | ₩13,223 | -1.20% | 2.8만 |
|---|
| 2025.11.06 | ₩13,863 | ₩14,769 | ₩13,436 | ₩13,436 | -3.08% | 3.4만 |
|---|
| 2025.11.05 | ₩14,716 | ₩14,716 | ₩13,969 | ₩14,182 | -3.62% | 2.5만 |
|---|
| 2025.11.04 | ₩14,662 | ₩15,355 | ₩13,969 | ₩14,342 | -2.18% | 4.5만 |
|---|
| 2025.11.03 | ₩15,622 | ₩15,995 | ₩14,609 | ₩15,355 | -1.71% | 9.1만 |
|---|
| 2025.10.31 | ₩17,488 | ₩18,128 | ₩16,688 | ₩17,168 | -1.83% | 15.9만 |
|---|
| 2025.10.30 | ₩19,941 | ₩20,527 | ₩16,688 | ₩17,382 | -12.83% | 212.6만 |
|---|
| 2025.10.29 | ₩14,929 | ₩15,782 | ₩14,396 | ₩14,716 | -1.43% | 6.3만 |
|---|
| 2025.10.28 | ₩15,462 | ₩16,475 | ₩14,502 | ₩14,876 | -3.79% | 8.7만 |
|---|
| 2025.10.27 | ₩22,713 | ₩24,526 | ₩13,383 | ₩15,355 | -32.39% | 199.7만 |
|---|
| 2025.10.24 | ₩17,328 | ₩19,994 | ₩17,328 | ₩19,408 | +12.00% | 2.1만 |
|---|
| 2025.10.23 | ₩17,382 | ₩18,608 | ₩16,795 | ₩17,328 | -0.31% | 1.5만 |
|---|
| 2025.10.22 | ₩17,915 | ₩17,915 | ₩17,115 | ₩17,382 | -2.98% | 1.2만 |
|---|
| 2025.10.21 | ₩18,128 | ₩18,661 | ₩17,861 | ₩18,075 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩18,128 | ₩19,674 | ₩18,128 | ₩18,874 | +4.12% | 2.4만 |
|---|
| 2025.10.17 | ₩17,062 | ₩19,834 | ₩17,062 | ₩18,128 | +6.25% | 2.1만 |
|---|
| 2025.10.16 | ₩19,194 | ₩19,728 | ₩17,062 | ₩17,755 | -7.50% | 1.6만 |
|---|
| 2025.10.15 | ₩20,794 | ₩20,794 | ₩18,768 | ₩19,514 | -6.15% | 2.1만 |
|---|
| 2025.10.14 | ₩19,461 | ₩20,154 | ₩18,661 | ₩20,154 | +3.56% | 1.4만 |
|---|
| 2025.10.13 | ₩20,954 | ₩21,327 | ₩19,194 | ₩20,207 | -3.56% | 6.2만 |
|---|
| 2025.10.10 | ₩19,941 | ₩20,794 | ₩15,995 | ₩19,194 | -3.74% | 4.3만 |
|---|