시장 데이터를 불러오는 중
전체 종목
Jinxin Technology Holding Company - American Depositary Shares 과거 주가
Jinxin Technology Holding Company - American Depositary Shares · NAMI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jinxin Technology Holding Company - American Depositary Shares · NAMI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,042 | ₩3,082 | ₩2,707 | ₩2,935 | -3.52% | 15.2만 |
| 2026.09.28–2026.10.02 | ₩3,283 | ₩4,167 | ₩2,452 | ₩3,055 | -6.94% | 4954.6만 |
| 2026.09.21–2026.09.25 | ₩2,372 | ₩2,720 | ₩2,077 | ₩2,131 | -10.17% | 25.4만 |
| 2026.09.14–2026.09.18 | ₩2,533 | ₩4,958 | ₩2,278 | ₩2,653 | +4.76% | 4403.4만 |
| 2026.09.08–2026.09.11 | ₩2,868 | ₩2,921 | ₩2,452 | ₩2,452 | -14.49% | 9.5만 |
| 2026.08.31–2026.09.04 | ₩3,162 | ₩3,361 | ₩2,814 | ₩2,868 | -9.32% | 8.8만 |
| 2026.08.24–2026.08.28 | ₩3,591 | ₩3,591 | ₩3,015 | ₩3,283 | -8.58% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,275 |
| ₩4,489 |
| ₩3,551 |
| ₩3,591 |
| -15.99% |
| 24.6만 |
| 2026.08.10–2026.08.14 | ₩4,730 | ₩4,730 | ₩3,564 | ₩4,248 | -10.20% | 192.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,792 | ₩12,690 | ₩3,484 | ₩5,909 | +55.83% | 6053.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,822 | ₩3,993 | ₩3,203 | ₩3,698 | -3.23% | 3.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,409 | ₩4,878 | ₩4,020 | ₩4,074 | -7.60% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,931 | ₩4,931 | ₩4,301 | ₩4,529 | -8.15% | 21.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,569 | ₩5,186 | ₩4,154 | ₩4,998 | +9.38% | 41.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,012 | ₩5,099 | ₩4,529 | ₩4,864 | -2.94% | 22.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,873 | ₩8,208 | ₩4,523 | ₩5,025 | -36.17% | 123.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,940 | ₩8,710 | ₩7,471 | ₩8,409 | +5.91% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,576 | ₩13,970 | ₩7,370 | ₩8,543 | -0.39% | 35.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,447 | ₩10,720 | ₩8,409 | ₩8,978 | -4.96% | 15.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,017 | ₩13,668 | ₩9,313 | ₩9,682 | -3.34% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,596 | ₩13,400 | ₩7,940 | ₩9,983 | -20.74% | 9.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,730 | ₩13,400 | ₩11,390 | ₩12,261 | -3.68% | 928 |
|---|
| 2026.05.04–2026.05.08 | ₩13,735 | ₩13,735 | ₩12,127 | ₩12,328 | -10.24% | 2.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,382 | ₩17,420 | ₩12,864 | ₩13,735 | -16.16% | 2.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩16,750 | ₩21,239 | ₩14,070 | ₩16,348 | -2.40% | 1.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩15,913 | ₩23,450 | ₩15,913 | ₩18,023 | +13.26% | 3.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩19,430 | ₩19,430 | ₩15,176 | ₩16,348 | -15.86% | 6.3천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,120 | ₩24,958 | ₩17,755 | ₩19,430 | -19.44% | 5.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩20,703 | ₩34,807 | ₩19,799 | ₩25,628 | +23.79% | 10.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,382 | ₩20,703 | ₩14,707 | ₩20,703 | +26.38% | 4.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩14,740 | ₩16,248 | ₩13,735 | ₩15,444 | +4.77% | 2천 |
|---|
| 2026.03.02–2026.03.06 | ₩14,774 | ₩16,750 | ₩14,070 | ₩16,248 | +9.98% | 2.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩16,750 | ₩16,750 | ₩14,740 | ₩14,774 | -11.80% | 2.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩16,750 | ₩19,129 | ₩15,377 | ₩16,750 | 0.00% | 964 |
|---|
| 2026.02.09–2026.02.13 | ₩19,162 | ₩19,765 | ₩16,415 | ₩17,085 | -10.84% | 1.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩20,100 | ₩23,417 | ₩18,760 | ₩20,100 | 0.00% | 6.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩20,770 | ₩22,110 | ₩18,626 | ₩19,732 | -5.00% | 4.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩22,445 | ₩23,450 | ₩20,435 | ₩21,038 | -6.27% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩22,780 | ₩25,728 | ₩22,110 | ₩23,417 | +2.79% | 2.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩24,388 | ₩26,767 | ₩23,115 | ₩24,455 | +0.27% | 4.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩25,326 | ₩28,676 | ₩23,450 | ₩25,460 | +0.53% | 7천 |
|---|
| 2025.12.22–2025.12.26 | ₩22,412 | ₩30,485 | ₩20,871 | ₩24,690 | +10.16% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩29,715 | ₩33,333 | ₩21,775 | ₩22,445 | -24.46% | 5.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,417 | ₩35,846 | ₩19,430 | ₩35,008 | +49.50% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,417 | ₩25,092 | ₩21,574 | ₩22,613 | -3.43% | 1.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩20,000 | ₩23,417 | ₩18,827 | ₩22,713 | +13.57% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩23,417 | ₩25,795 | ₩18,760 | ₩20,100 | -14.16% | 6.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩27,470 | ₩27,470 | ₩22,110 | ₩24,288 | -11.59% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,629 | ₩32,663 | ₩24,187 | ₩26,331 | -19.30% | 5.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,150 | ₩34,171 | ₩25,896 | ₩32,663 | +8.33% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,323 | ₩32,998 | ₩28,643 | ₩30,150 | -3.74% | 5.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,165 | ₩33,165 | ₩28,576 | ₩30,150 | -9.09% | 4.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩31,825 | ₩32,495 | ₩30,150 | ₩30,820 | -3.16% | 1.6천 |
|---|