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 | ₩1,522 | ₩1,534 | ₩1,442 | ₩1,482 | -2.63% | 18.9만 |
| 2026.10.08 | ₩1,549 | ₩1,562 | ₩1,509 | ₩1,522 | -1.72% | 5만 |
| 2026.10.07 | ₩1,482 | ₩1,629 | ₩1,469 | ₩1,575 | +6.31% | 32.3만 |
| 2026.10.06 | ₩1,535 | ₩1,535 | ₩1,442 | ₩1,469 | -4.35% | 8.9만 |
| 2026.10.05 | ₩1,522 | ₩1,642 | ₩1,375 | ₩1,522 | 0.00% | 134.9만 |
| 2026.10.02 | ₩1,482 | ₩1,522 | ₩1,455 | ₩1,509 | +1.80% | 4.6만 |
| 2026.10.01 | ₩1,509 | ₩1,522 | ₩1,415 | ₩1,442 | -4.42% | 13.4만 |
| 2026.09.30 | ₩1,549 | ₩1,549 | ₩1,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,482 |
| -4.31% |
| 5.4만 |
| 2026.09.29 | ₩1,491 | ₩1,549 | ₩1,489 | ₩1,522 | +2.06% | 9.5만 |
|---|
| 2026.09.28 | ₩1,495 | ₩1,535 | ₩1,459 | ₩1,522 | +1.79% | 8.1만 |
|---|
| 2026.09.25 | ₩1,562 | ₩1,562 | ₩1,495 | ₩1,509 | -3.42% | 5.5만 |
|---|
| 2026.09.24 | ₩1,442 | ₩1,562 | ₩1,442 | ₩1,549 | +7.41% | 11.5만 |
|---|
| 2026.09.23 | ₩1,469 | ₩1,502 | ₩1,469 | ₩1,469 | 0.00% | 6.4만 |
|---|
| 2026.09.22 | ₩1,455 | ₩1,555 | ₩1,429 | ₩1,509 | +3.67% | 22.8만 |
|---|
| 2026.09.21 | ₩1,509 | ₩1,509 | ₩1,442 | ₩1,462 | -3.10% | 15.7만 |
|---|
| 2026.09.18 | ₩1,415 | ₩1,482 | ₩1,402 | ₩1,482 | +4.72% | 32만 |
|---|
| 2026.09.17 | ₩1,582 | ₩1,636 | ₩1,482 | ₩1,535 | -2.95% | 81.8만 |
|---|
| 2026.09.16 | ₩1,776 | ₩2,590 | ₩1,495 | ₩1,722 | -3.01% | 4782.7만 |
|---|
| 2026.09.15 | ₩1,442 | ₩1,469 | ₩1,389 | ₩1,429 | -0.93% | 5.4만 |
|---|
| 2026.09.14 | ₩1,455 | ₩1,509 | ₩1,455 | ₩1,482 | +1.83% | 3.6만 |
|---|
| 2026.09.11 | ₩1,549 | ₩1,549 | ₩1,509 | ₩1,535 | -0.86% | 2.8만 |
|---|
| 2026.09.10 | ₩1,509 | ₩1,562 | ₩1,495 | ₩1,549 | +2.65% | 2만 |
|---|
| 2026.09.09 | ₩1,509 | ₩1,569 | ₩1,495 | ₩1,549 | +2.65% | 4.4만 |
|---|
| 2026.09.08 | ₩1,522 | ₩1,549 | ₩1,509 | ₩1,535 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩1,535 | ₩1,549 | ₩1,482 | ₩1,535 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩1,549 | ₩1,562 | ₩1,509 | ₩1,535 | -0.86% | 4만 |
|---|
| 2026.09.02 | ₩1,529 | ₩1,549 | ₩1,495 | ₩1,522 | -0.44% | 5.4만 |
|---|
| 2026.09.01 | ₩1,575 | ₩1,589 | ₩1,509 | ₩1,509 | -4.24% | 4.6만 |
|---|
| 2026.08.31 | ₩1,575 | ₩1,656 | ₩1,549 | ₩1,549 | -1.69% | 5.4만 |
|---|
| 2026.08.28 | ₩1,522 | ₩1,602 | ₩1,509 | ₩1,562 | +2.63% | 6.3만 |
|---|
| 2026.08.27 | ₩1,522 | ₩1,575 | ₩1,429 | ₩1,509 | -0.88% | 10만 |
|---|
| 2026.08.26 | ₩1,469 | ₩1,615 | ₩1,469 | ₩1,522 | +3.64% | 16.9만 |
|---|
| 2026.08.25 | ₩1,762 | ₩1,762 | ₩1,469 | ₩1,495 | -15.15% | 35.2만 |
|---|
| 2026.08.24 | ₩1,722 | ₩1,776 | ₩1,696 | ₩1,749 | +1.55% | 6.1만 |
|---|
| 2026.08.21 | ₩1,722 | ₩1,789 | ₩1,682 | ₩1,736 | +0.78% | 8.2만 |
|---|
| 2026.08.20 | ₩1,776 | ₩1,829 | ₩1,682 | ₩1,696 | -4.51% | 18.6만 |
|---|
| 2026.08.19 | ₩1,736 | ₩1,829 | ₩1,696 | ₩1,789 | +3.08% | 23.8만 |
|---|
| 2026.08.18 | ₩1,762 | ₩1,829 | ₩1,722 | ₩1,749 | -0.76% | 7.4만 |
|---|
| 2026.08.17 | ₩1,856 | ₩1,896 | ₩1,789 | ₩1,816 | -2.16% | 7.7만 |
|---|
| 2026.08.14 | ₩1,869 | ₩1,887 | ₩1,829 | ₩1,856 | -0.71% | 9만 |
|---|
| 2026.08.13 | ₩1,923 | ₩1,981 | ₩1,762 | ₩1,896 | -1.39% | 11.8만 |
|---|
| 2026.08.12 | ₩1,976 | ₩2,003 | ₩1,888 | ₩1,923 | -2.70% | 10.9만 |
|---|
| 2026.08.11 | ₩2,016 | ₩2,029 | ₩1,963 | ₩1,963 | -2.65% | 13.1만 |
|---|
| 2026.08.10 | ₩2,016 | ₩2,109 | ₩1,869 | ₩2,029 | +0.66% | 23.7만 |
|---|
| 2026.08.07 | ₩2,109 | ₩2,136 | ₩2,029 | ₩2,056 | -2.53% | 27.9만 |
|---|
| 2026.08.06 | ₩2,123 | ₩2,603 | ₩2,016 | ₩2,083 | -1.89% | 137.7만 |
|---|
| 2026.08.05 | ₩2,243 | ₩2,270 | ₩2,069 | ₩2,150 | -4.17% | 47.5만 |
|---|
| 2026.08.04 | ₩2,043 | ₩2,316 | ₩1,949 | ₩2,176 | +6.54% | 80.3만 |
|---|
| 2026.08.03 | ₩2,123 | ₩2,136 | ₩1,888 | ₩2,043 | -3.77% | 51.7만 |
|---|
| 2026.07.31 | ₩1,816 | ₩1,976 | ₩1,762 | ₩1,936 | +6.62% | 47.3만 |
|---|
| 2026.07.30 | ₩1,709 | ₩1,883 | ₩1,709 | ₩1,776 | +3.91% | 49.9만 |
|---|
| 2026.07.29 | ₩1,749 | ₩1,749 | ₩1,602 | ₩1,696 | -3.05% | 22.2만 |
|---|
| 2026.07.28 | ₩1,816 | ₩1,829 | ₩1,682 | ₩1,776 | -2.21% | 43.2만 |
|---|
| 2026.07.27 | ₩1,989 | ₩2,230 | ₩1,736 | ₩1,802 | -9.40% | 1443.1만 |
|---|
| 2026.07.24 | ₩1,669 | ₩1,676 | ₩1,575 | ₩1,589 | -4.80% | 17.9만 |
|---|
| 2026.07.23 | ₩1,682 | ₩1,789 | ₩1,575 | ₩1,736 | +3.17% | 37.8만 |
|---|
| 2026.07.22 | ₩1,789 | ₩1,883 | ₩1,522 | ₩1,709 | -4.48% | 168.4만 |
|---|
| 2026.07.21 | ₩1,535 | ₩3,164 | ₩1,495 | ₩2,577 | +67.83% | 3588.8만 |
|---|
| 2026.07.20 | ₩1,549 | ₩1,575 | ₩1,495 | ₩1,535 | -0.86% | 19.8만 |
|---|
| 2026.07.17 | ₩1,549 | ₩1,589 | ₩1,493 | ₩1,562 | +0.86% | 44.9만 |
|---|
| 2026.07.16 | ₩1,562 | ₩1,626 | ₩1,535 | ₩1,602 | +2.56% | 19.4만 |
|---|
| 2026.07.15 | ₩1,682 | ₩1,789 | ₩1,535 | ₩1,589 | -5.56% | 35.5만 |
|---|
| 2026.07.14 | ₩1,896 | ₩2,083 | ₩1,482 | ₩1,642 | -13.38% | 93만 |
|---|
| 2026.07.13 | ₩2,069 | ₩2,123 | ₩1,762 | ₩2,016 | -2.58% | 201.7만 |
|---|
| 2026.07.10 | ₩2,163 | ₩4,319 | ₩2,096 | ₩2,897 | +33.95% | 1.5억 |
|---|
| 2026.07.09 | ₩1,535 | ₩1,574 | ₩1,522 | ₩1,562 | +1.74% | 35.3만 |
|---|
| 2026.07.08 | ₩1,575 | ₩1,575 | ₩1,483 | ₩1,575 | 0.00% | 6.3만 |
|---|
| 2026.07.07 | ₩1,629 | ₩1,629 | ₩1,495 | ₩1,575 | -3.28% | 2.8만 |
|---|
| 2026.07.06 | ₩1,482 | ₩1,664 | ₩1,455 | ₩1,642 | +10.81% | 49.6만 |
|---|
| 2026.07.02 | ₩1,535 | ₩1,709 | ₩1,495 | ₩1,495 | -2.61% | 28.2만 |
|---|
| 2026.07.01 | ₩1,415 | ₩1,562 | ₩1,389 | ₩1,535 | +8.49% | 25만 |
|---|
| 2026.06.30 | ₩1,429 | ₩1,455 | ₩1,375 | ₩1,389 | -2.80% | 9.7만 |
|---|
| 2026.06.29 | ₩1,509 | ₩1,559 | ₩1,449 | ₩1,455 | -3.54% | 15.1만 |
|---|
| 2026.06.26 | ₩1,629 | ₩1,642 | ₩1,535 | ₩1,535 | -5.74% | 7만 |
|---|
| 2026.06.25 | ₩1,709 | ₩1,762 | ₩1,629 | ₩1,629 | -4.69% | 4.7만 |
|---|
| 2026.06.24 | ₩1,656 | ₩1,789 | ₩1,629 | ₩1,722 | +4.03% | 7.1만 |
|---|
| 2026.06.23 | ₩1,709 | ₩1,729 | ₩1,615 | ₩1,629 | -4.69% | 19만 |
|---|
| 2026.06.22 | ₩1,762 | ₩1,883 | ₩1,736 | ₩1,749 | -0.76% | 11.2만 |
|---|
| 2026.06.18 | ₩1,936 | ₩1,936 | ₩1,802 | ₩1,802 | -6.90% | 12.6만 |
|---|
| 2026.06.17 | ₩2,029 | ₩2,043 | ₩1,883 | ₩1,936 | -4.61% | 8.8만 |
|---|
| 2026.06.16 | ₩2,243 | ₩2,243 | ₩1,976 | ₩2,069 | -7.74% | 34.7만 |
|---|
| 2026.06.15 | ₩2,043 | ₩2,335 | ₩1,883 | ₩2,096 | +2.61% | 45.3만 |
|---|
| 2026.06.12 | ₩2,163 | ₩2,243 | ₩1,936 | ₩2,016 | -6.79% | 80.5만 |
|---|
| 2026.06.11 | ₩2,136 | ₩3,324 | ₩1,722 | ₩2,190 | +2.50% | 562.2만 |
|---|
| 2026.06.10 | ₩1,869 | ₩2,203 | ₩1,802 | ₩2,043 | +9.29% | 108.6만 |
|---|
| 2026.06.09 | ₩2,657 | ₩3,778 | ₩1,549 | ₩1,829 | -31.16% | 4868.5만 |
|---|
| 2026.06.08 | ₩1,442 | ₩2,617 | ₩1,415 | ₩1,682 | +16.67% | 798만 |
|---|
| 2026.06.05 | ₩1,656 | ₩1,656 | ₩1,489 | ₩1,495 | -9.68% | 11.5만 |
|---|
| 2026.06.04 | ₩1,589 | ₩1,682 | ₩1,575 | ₩1,669 | +5.04% | 8.3만 |
|---|
| 2026.06.03 | ₩1,696 | ₩1,696 | ₩1,589 | ₩1,629 | -3.94% | 17.5만 |
|---|
| 2026.06.02 | ₩1,736 | ₩1,883 | ₩1,656 | ₩1,749 | +0.77% | 47.8만 |
|---|
| 2026.06.01 | ₩1,562 | ₩3,151 | ₩1,549 | ₩1,789 | +14.53% | 1347.1만 |
|---|
| 2026.05.29 | ₩1,482 | ₩1,602 | ₩1,469 | ₩1,549 | +4.50% | 24.6만 |
|---|
| 2026.05.28 | ₩1,455 | ₩1,522 | ₩1,450 | ₩1,522 | +4.59% | 4.2만 |
|---|
| 2026.05.27 | ₩1,495 | ₩1,507 | ₩1,429 | ₩1,455 | -2.68% | 13.8만 |
|---|
| 2026.05.26 | ₩1,469 | ₩1,589 | ₩1,465 | ₩1,482 | +0.91% | 18.4만 |
|---|
| 2026.05.22 | ₩1,389 | ₩1,535 | ₩1,389 | ₩1,482 | +6.73% | 12.2만 |
|---|
| 2026.05.21 | ₩1,402 | ₩1,402 | ₩1,362 | ₩1,375 | -1.90% | 8.2만 |
|---|
| 2026.05.20 | ₩1,389 | ₩1,482 | ₩1,239 | ₩1,362 | -1.92% | 31.1만 |
|---|
| 2026.05.19 | ₩1,575 | ₩1,602 | ₩1,335 | ₩1,442 | -8.47% | 36.5만 |
|---|
| 2026.05.18 | ₩1,669 | ₩1,762 | ₩1,535 | ₩1,575 | -5.60% | 52.5만 |
|---|
| 2026.05.15 | ₩1,816 | ₩1,856 | ₩1,495 | ₩1,802 | -0.74% | 901.8만 |
|---|
| 2026.05.14 | ₩1,682 | ₩1,789 | ₩1,535 | ₩1,575 | -6.35% | 39.5만 |
|---|
| 2026.05.13 | ₩1,549 | ₩2,150 | ₩1,482 | ₩1,535 | -0.86% | 181.8만 |
|---|
| 2026.05.12 | ₩1,829 | ₩1,842 | ₩1,535 | ₩1,589 | -13.14% | 101.4만 |
|---|
| 2026.05.11 | ₩1,662 | ₩2,510 | ₩1,642 | ₩1,789 | +7.63% | 9149.4만 |
|---|
| 2026.05.08 | ₩1,214 | ₩1,255 | ₩1,178 | ₩1,208 | -0.44% | 8.3만 |
|---|
| 2026.05.07 | ₩1,190 | ₩1,232 | ₩1,148 | ₩1,204 | +1.23% | 21.9만 |
|---|
| 2026.05.06 | ₩1,202 | ₩1,202 | ₩1,162 | ₩1,176 | -2.11% | 1.6만 |
|---|
| 2026.05.05 | ₩1,162 | ₩1,206 | ₩1,148 | ₩1,206 | +3.79% | 4.2만 |
|---|
| 2026.05.04 | ₩1,224 | ₩1,282 | ₩1,175 | ₩1,175 | -4.03% | 3.1만 |
|---|
| 2026.05.01 | ₩1,214 | ₩1,282 | ₩1,176 | ₩1,248 | +2.86% | 7.9만 |
|---|
| 2026.04.30 | ₩1,308 | ₩1,308 | ₩1,222 | ₩1,228 | -6.12% | 4.4만 |
|---|
| 2026.04.29 | ₩1,334 | ₩1,344 | ₩1,282 | ₩1,335 | +0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩1,268 | ₩1,395 | ₩1,268 | ₩1,375 | +8.42% | 4.4만 |
|---|
| 2026.04.27 | ₩1,231 | ₩1,318 | ₩1,222 | ₩1,286 | +4.45% | 1.7만 |
|---|
| 2026.04.24 | ₩1,295 | ₩1,322 | ₩1,282 | ₩1,287 | -0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩1,335 | ₩1,348 | ₩1,236 | ₩1,302 | -2.50% | 13.4만 |
|---|
| 2026.04.22 | ₩1,268 | ₩1,348 | ₩1,268 | ₩1,348 | +6.32% | 2.7만 |
|---|
| 2026.04.21 | ₩1,278 | ₩1,327 | ₩1,276 | ₩1,295 | +1.36% | 10.2만 |
|---|
| 2026.04.20 | ₩1,268 | ₩1,308 | ₩1,268 | ₩1,306 | +2.95% | 4.5만 |
|---|
| 2026.04.17 | ₩1,268 | ₩1,402 | ₩1,242 | ₩1,308 | +3.16% | 3.1만 |
|---|
| 2026.04.16 | ₩1,362 | ₩1,375 | ₩1,308 | ₩1,362 | 0.00% | 5.1만 |
|---|
| 2026.04.15 | ₩1,335 | ₩1,371 | ₩1,322 | ₩1,362 | +2.00% | 4.2만 |
|---|
| 2026.04.14 | ₩1,255 | ₩1,535 | ₩1,211 | ₩1,509 | +20.21% | 17.1만 |
|---|
| 2026.04.13 | ₩1,267 | ₩1,275 | ₩1,174 | ₩1,208 | -4.64% | 7.6만 |
|---|
| 2026.04.10 | ₩1,222 | ₩1,335 | ₩1,210 | ₩1,242 | +1.64% | 30만 |
|---|
| 2026.04.09 | ₩1,228 | ₩1,231 | ₩1,180 | ₩1,224 | -0.33% | 2.3만 |
|---|
| 2026.04.08 | ₩1,228 | ₩1,255 | ₩1,215 | ₩1,228 | 0.00% | 2.7만 |
|---|
| 2026.04.07 | ₩1,202 | ₩1,244 | ₩1,202 | ₩1,215 | +1.11% | 2.4만 |
|---|
| 2026.04.06 | ₩1,238 | ₩1,295 | ₩1,188 | ₩1,195 | -3.45% | 2.9만 |
|---|
| 2026.04.02 | ₩1,202 | ₩1,242 | ₩1,175 | ₩1,242 | +3.33% | 3.9만 |
|---|
| 2026.04.01 | ₩1,242 | ₩1,242 | ₩1,186 | ₩1,202 | -3.23% | 3.6만 |
|---|
| 2026.03.31 | ₩1,188 | ₩1,272 | ₩1,188 | ₩1,264 | +6.40% | 6.4만 |
|---|
| 2026.03.30 | ₩1,268 | ₩1,288 | ₩1,171 | ₩1,242 | -2.11% | 6.3만 |
|---|
| 2026.03.27 | ₩1,362 | ₩1,389 | ₩1,282 | ₩1,302 | -4.41% | 4.5만 |
|---|
| 2026.03.26 | ₩1,442 | ₩1,442 | ₩1,228 | ₩1,322 | -8.33% | 4.8만 |
|---|
| 2026.03.25 | ₩1,522 | ₩1,522 | ₩1,429 | ₩1,455 | -4.39% | 2.8만 |
|---|
| 2026.03.24 | ₩1,442 | ₩1,575 | ₩1,375 | ₩1,522 | +5.56% | 10.6만 |
|---|
| 2026.03.23 | ₩1,455 | ₩1,535 | ₩1,415 | ₩1,469 | +0.92% | 20.5만 |
|---|
| 2026.03.20 | ₩1,334 | ₩1,509 | ₩1,255 | ₩1,469 | +10.11% | 19.4만 |
|---|
| 2026.03.19 | ₩1,307 | ₩1,375 | ₩1,231 | ₩1,362 | +4.19% | 5.2만 |
|---|
| 2026.03.18 | ₩1,389 | ₩1,415 | ₩1,268 | ₩1,375 | -0.96% | 14.8만 |
|---|
| 2026.03.17 | ₩1,495 | ₩1,495 | ₩1,348 | ₩1,429 | -4.46% | 12.4만 |
|---|
| 2026.03.16 | ₩1,549 | ₩1,602 | ₩1,415 | ₩1,509 | -2.59% | 42.7만 |
|---|
| 2026.03.13 | ₩1,615 | ₩1,617 | ₩1,522 | ₩1,535 | -4.96% | 15.5만 |
|---|
| 2026.03.12 | ₩1,656 | ₩1,660 | ₩1,562 | ₩1,642 | -0.81% | 16.3만 |
|---|
| 2026.03.11 | ₩1,816 | ₩1,849 | ₩1,629 | ₩1,656 | -8.82% | 23.3만 |
|---|
| 2026.03.10 | ₩1,842 | ₩2,029 | ₩1,842 | ₩1,856 | +0.72% | 30만 |
|---|
| 2026.03.09 | ₩1,802 | ₩1,997 | ₩1,802 | ₩1,923 | +6.67% | 53.1만 |
|---|
| 2026.03.06 | ₩2,069 | ₩2,190 | ₩1,869 | ₩2,043 | -1.29% | 1816만 |
|---|
| 2026.03.05 | ₩1,682 | ₩1,860 | ₩1,535 | ₩1,749 | +3.97% | 123.9만 |
|---|
| 2026.03.04 | ₩1,389 | ₩2,230 | ₩1,362 | ₩2,123 | +52.88% | 4205.9만 |
|---|
| 2026.03.03 | ₩1,415 | ₩1,415 | ₩1,001 | ₩1,135 | -19.81% | 38.4만 |
|---|
| 2026.03.02 | ₩1,522 | ₩1,575 | ₩1,442 | ₩1,535 | +0.88% | 29.9만 |
|---|
| 2026.02.27 | ₩1,535 | ₩1,575 | ₩1,429 | ₩1,535 | 0.00% | 15.4만 |
|---|
| 2026.02.26 | ₩1,681 | ₩1,762 | ₩1,549 | ₩1,589 | -5.48% | 28.3만 |
|---|
| 2026.02.25 | ₩1,789 | ₩1,789 | ₩1,656 | ₩1,669 | -6.72% | 15.9만 |
|---|
| 2026.02.24 | ₩1,856 | ₩1,949 | ₩1,749 | ₩1,749 | -5.76% | 22.5만 |
|---|
| 2026.02.23 | ₩1,816 | ₩2,056 | ₩1,789 | ₩1,949 | +7.35% | 41.2만 |
|---|
| 2026.02.20 | ₩1,976 | ₩2,056 | ₩1,883 | ₩1,949 | -1.35% | 56.3만 |
|---|
| 2026.02.19 | ₩2,069 | ₩2,230 | ₩1,896 | ₩2,056 | -0.65% | 1042.4만 |
|---|
| 2026.02.18 | ₩1,869 | ₩2,043 | ₩1,602 | ₩1,669 | -10.71% | 147.7만 |
|---|
| 2026.02.17 | ₩2,003 | ₩2,083 | ₩1,856 | ₩1,989 | -0.67% | 50.5만 |
|---|
| 2026.02.13 | ₩2,977 | ₩3,725 | ₩2,109 | ₩2,136 | -28.25% | 446.5만 |
|---|
| 2026.02.12 | ₩2,483 | ₩3,538 | ₩2,403 | ₩2,924 | +17.74% | 1560.1만 |
|---|
| 2026.02.11 | ₩3,204 | ₩3,244 | ₩1,856 | ₩2,216 | -30.83% | 421만 |
|---|
| 2026.02.10 | ₩2,223 | ₩3,752 | ₩2,043 | ₩3,445 | +54.95% | 7771.6만 |
|---|
| 2026.02.09 | ₩2,216 | ₩2,430 | ₩1,375 | ₩1,816 | -18.07% | 162만 |
|---|
| 2026.02.06 | ₩1,736 | ₩2,684 | ₩1,682 | ₩2,230 | +28.46% | 1120.2만 |
|---|
| 2026.02.05 | ₩1,482 | ₩1,615 | ₩1,375 | ₩1,562 | +5.41% | 514만 |
|---|
| 2026.02.04 | ₩1,656 | ₩1,656 | ₩1,455 | ₩1,535 | -7.26% | 14.7만 |
|---|
| 2026.02.03 | ₩1,656 | ₩1,669 | ₩1,602 | ₩1,656 | 0.00% | 30.2만 |
|---|
| 2026.02.02 | ₩1,736 | ₩1,736 | ₩1,562 | ₩1,602 | -7.69% | 17.6만 |
|---|
| 2026.01.30 | ₩1,642 | ₩1,814 | ₩1,615 | ₩1,722 | +4.88% | 412.9만 |
|---|
| 2026.01.29 | ₩2,096 | ₩2,123 | ₩1,869 | ₩1,923 | -8.28% | 13.7만 |
|---|
| 2026.01.28 | ₩2,069 | ₩2,216 | ₩2,069 | ₩2,109 | +1.94% | 30.7만 |
|---|
| 2026.01.27 | ₩2,176 | ₩2,376 | ₩2,136 | ₩2,270 | +4.29% | 527.8만 |
|---|
| 2026.01.26 | ₩2,230 | ₩2,375 | ₩1,782 | ₩2,283 | +2.40% | 17.1만 |
|---|
| 2026.01.23 | ₩2,473 | ₩2,590 | ₩2,376 | ₩2,457 | -0.65% | 1.9만 |
|---|
| 2026.01.22 | ₩2,510 | ₩2,603 | ₩2,490 | ₩2,509 | -0.05% | 8.5만 |
|---|
| 2026.01.21 | ₩2,497 | ₩2,550 | ₩2,419 | ₩2,523 | +1.07% | 5만 |
|---|
| 2026.01.20 | ₩2,417 | ₩2,523 | ₩2,417 | ₩2,497 | +3.31% | 5.9만 |
|---|
| 2026.01.16 | ₩2,376 | ₩2,497 | ₩2,376 | ₩2,470 | +3.93% | 3.9만 |
|---|
| 2026.01.15 | ₩2,430 | ₩2,563 | ₩2,390 | ₩2,443 | +0.55% | 4.6만 |
|---|
| 2026.01.14 | ₩2,437 | ₩2,443 | ₩2,350 | ₩2,403 | -1.37% | 3.1만 |
|---|
| 2026.01.13 | ₩2,417 | ₩2,470 | ₩2,376 | ₩2,390 | -1.10% | 3.3만 |
|---|
| 2026.01.12 | ₩2,363 | ₩2,457 | ₩2,363 | ₩2,423 | +2.54% | 3.1만 |
|---|
| 2026.01.09 | ₩2,457 | ₩2,470 | ₩2,336 | ₩2,430 | -1.09% | 4.3만 |
|---|
| 2026.01.08 | ₩2,363 | ₩2,523 | ₩2,283 | ₩2,443 | +3.39% | 2.9만 |
|---|
| 2026.01.07 | ₩2,550 | ₩2,550 | ₩2,403 | ₩2,443 | -4.19% | 5만 |
|---|
| 2026.01.06 | ₩2,617 | ₩2,630 | ₩2,497 | ₩2,537 | -3.06% | 2.6만 |
|---|
| 2026.01.05 | ₩2,457 | ₩2,737 | ₩2,296 | ₩2,697 | +9.78% | 21.1만 |
|---|
| 2026.01.02 | ₩2,323 | ₩2,483 | ₩2,323 | ₩2,443 | +5.17% | 3.6만 |
|---|
| 2025.12.31 | ₩2,302 | ₩2,375 | ₩2,270 | ₩2,310 | +0.35% | 4.6만 |
|---|
| 2025.12.30 | ₩2,443 | ₩2,470 | ₩2,336 | ₩2,376 | -2.73% | 5.4만 |
|---|
| 2025.12.29 | ₩2,323 | ₩2,685 | ₩2,176 | ₩2,590 | +11.49% | 16.1만 |
|---|
| 2025.12.26 | ₩2,403 | ₩2,430 | ₩2,218 | ₩2,390 | -0.56% | 5.8만 |
|---|
| 2025.12.24 | ₩2,363 | ₩2,483 | ₩2,270 | ₩2,457 | +3.95% | 5.4만 |
|---|
| 2025.12.23 | ₩2,523 | ₩2,523 | ₩2,336 | ₩2,403 | -4.76% | 12만 |
|---|
| 2025.12.22 | ₩2,537 | ₩2,790 | ₩2,109 | ₩2,590 | +2.11% | 335.7만 |
|---|
| 2025.12.19 | ₩2,510 | ₩2,590 | ₩2,405 | ₩2,550 | +1.60% | 6.5만 |
|---|
| 2025.12.18 | ₩3,004 | ₩3,031 | ₩2,463 | ₩2,537 | -15.56% | 19.9만 |
|---|
| 2025.12.17 | ₩3,525 | ₩3,525 | ₩3,138 | ₩3,138 | -10.98% | 21.4만 |
|---|
| 2025.12.16 | ₩3,364 | ₩3,712 | ₩3,271 | ₩3,658 | +8.73% | 29.4만 |
|---|
| 2025.12.15 | ₩3,605 | ₩3,618 | ₩2,830 | ₩3,511 | -2.59% | 40.3만 |
|---|
| 2025.12.12 | ₩9,666 | ₩10,627 | ₩3,338 | ₩3,605 | -62.71% | 1079.8만 |
|---|
| 2025.12.11 | ₩11,081 | ₩11,343 | ₩6,315 | ₩7,517 | -32.17% | 70.2만 |
|---|
| 2025.12.10 | ₩7,583 | ₩8,011 | ₩7,316 | ₩8,011 | +5.63% | 29.5만 |
|---|
| 2025.12.09 | ₩6,355 | ₩7,850 | ₩6,355 | ₩7,850 | +23.53% | 5.7만 |
|---|
| 2025.12.08 | ₩9,613 | ₩9,880 | ₩7,263 | ₩7,744 | -19.44% | 8.6만 |
|---|
| 2025.12.05 | ₩10,040 | ₩10,093 | ₩9,613 | ₩9,613 | -4.26% | 6.7천 |
|---|
| 2025.12.04 | ₩10,040 | ₩10,147 | ₩9,613 | ₩10,040 | 0.00% | 8.5천 |
|---|
| 2025.12.03 | ₩10,147 | ₩10,147 | ₩8,812 | ₩9,720 | -4.21% | 6.6천 |
|---|
| 2025.12.02 | ₩10,681 | ₩10,788 | ₩8,491 | ₩9,826 | -8.00% | 9.4만 |
|---|
| 2025.12.01 | ₩10,040 | ₩10,147 | ₩9,506 | ₩9,720 | -3.19% | 1.2만 |
|---|
| 2025.11.28 | ₩9,666 | ₩10,414 | ₩9,666 | ₩10,147 | +4.97% | 1.1만 |
|---|
| 2025.11.26 | ₩9,399 | ₩10,093 | ₩9,399 | ₩9,987 | +6.25% | 1.5만 |
|---|
| 2025.11.25 | ₩10,040 | ₩10,574 | ₩9,292 | ₩9,666 | -3.72% | 3.8만 |
|---|
| 2025.11.24 | ₩9,613 | ₩11,535 | ₩9,613 | ₩10,360 | +7.78% | 2.9만 |
|---|
| 2025.11.21 | ₩9,880 | ₩10,948 | ₩9,186 | ₩10,254 | +3.78% | 2.4만 |
|---|
| 2025.11.20 | ₩10,414 | ₩10,681 | ₩10,147 | ₩10,147 | -2.56% | 1.6만 |
|---|
| 2025.11.19 | ₩11,482 | ₩11,482 | ₩10,681 | ₩10,734 | -6.51% | 3.1만 |
|---|
| 2025.11.18 | ₩10,841 | ₩14,366 | ₩10,147 | ₩12,657 | +16.75% | 23.7만 |
|---|
| 2025.11.17 | ₩11,162 | ₩11,749 | ₩10,948 | ₩11,162 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩12,069 | ₩13,031 | ₩11,375 | ₩11,482 | -4.87% | 2.9만 |
|---|
| 2025.11.13 | ₩12,817 | ₩13,458 | ₩11,856 | ₩12,283 | -4.17% | 4.4만 |
|---|
| 2025.11.12 | ₩13,084 | ₩13,244 | ₩12,283 | ₩12,817 | -2.04% | 1.7만 |
|---|
| 2025.11.11 | ₩13,618 | ₩13,618 | ₩12,176 | ₩13,137 | -3.53% | 3.1만 |
|---|
| 2025.11.10 | ₩14,633 | ₩14,633 | ₩13,405 | ₩13,511 | -7.66% | 2만 |
|---|
| 2025.11.07 | ₩13,405 | ₩13,885 | ₩12,924 | ₩13,244 | -1.20% | 2.8만 |
|---|
| 2025.11.06 | ₩13,885 | ₩14,793 | ₩13,458 | ₩13,458 | -3.08% | 3.4만 |
|---|
| 2025.11.05 | ₩14,740 | ₩14,740 | ₩13,992 | ₩14,206 | -3.62% | 2.5만 |
|---|
| 2025.11.04 | ₩14,686 | ₩15,380 | ₩13,992 | ₩14,366 | -2.18% | 4.5만 |
|---|
| 2025.11.03 | ₩15,647 | ₩16,021 | ₩14,633 | ₩15,380 | -1.71% | 9.1만 |
|---|
| 2025.10.31 | ₩17,517 | ₩18,157 | ₩16,716 | ₩17,196 | -1.83% | 15.9만 |
|---|
| 2025.10.30 | ₩19,973 | ₩20,561 | ₩16,716 | ₩17,410 | -12.83% | 212.6만 |
|---|
| 2025.10.29 | ₩14,953 | ₩15,808 | ₩14,419 | ₩14,740 | -1.43% | 6.3만 |
|---|
| 2025.10.28 | ₩15,487 | ₩16,502 | ₩14,526 | ₩14,900 | -3.79% | 8.7만 |
|---|
| 2025.10.27 | ₩22,750 | ₩24,566 | ₩13,405 | ₩15,380 | -32.39% | 199.7만 |
|---|
| 2025.10.24 | ₩17,356 | ₩20,027 | ₩17,356 | ₩19,439 | +12.00% | 2.1만 |
|---|
| 2025.10.23 | ₩17,410 | ₩18,638 | ₩16,822 | ₩17,356 | -0.31% | 1.5만 |
|---|
| 2025.10.22 | ₩17,944 | ₩17,944 | ₩17,143 | ₩17,410 | -2.98% | 1.2만 |
|---|
| 2025.10.21 | ₩18,157 | ₩18,692 | ₩17,890 | ₩18,104 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩18,157 | ₩19,706 | ₩18,157 | ₩18,905 | +4.12% | 2.4만 |
|---|
| 2025.10.17 | ₩17,089 | ₩19,866 | ₩17,089 | ₩18,157 | +6.25% | 2.1만 |
|---|
| 2025.10.16 | ₩19,226 | ₩19,760 | ₩17,089 | ₩17,784 | -7.50% | 1.6만 |
|---|
| 2025.10.15 | ₩20,828 | ₩20,828 | ₩18,798 | ₩19,546 | -6.15% | 2.1만 |
|---|
| 2025.10.14 | ₩19,493 | ₩20,187 | ₩18,692 | ₩20,187 | +3.56% | 1.4만 |
|---|
| 2025.10.13 | ₩20,988 | ₩21,362 | ₩19,226 | ₩20,240 | -3.56% | 6.2만 |
|---|
| 2025.10.10 | ₩19,973 | ₩20,828 | ₩16,021 | ₩19,226 | -3.74% | 4.3만 |
|---|