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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,773 | ₩2,940 | ₩2,713 | ₩2,927 | +5.54% | 1.9만 |
| 2026.10.08 | ₩2,753 | ₩2,860 | ₩2,699 | ₩2,793 | +1.46% | 1.7만 |
| 2026.10.07 | ₩3,007 | ₩3,007 | ₩2,793 | ₩2,927 | -2.67% | 2.3만 |
| 2026.10.06 | ₩2,887 | ₩3,074 | ₩2,821 | ₩3,020 | +4.63% | 3.5만 |
| 2026.10.05 | ₩3,034 | ₩3,034 | ₩2,793 | ₩2,873 | -5.29% | 5.9만 |
| 2026.10.02 | ₩3,034 | ₩3,154 | ₩2,980 | ₩3,047 | +0.44% | 6.3만 |
| 2026.10.01 | ₩3,140 | ₩3,234 | ₩3,047 | ₩3,234 | +2.98% | 8.8만 |
| 2026.09.30 | ₩3,314 | ₩3,568 | ₩3,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,140 |
| -5.24% |
| 35.4만 |
| 2026.09.29 | ₩2,980 | ₩4,156 | ₩2,927 | ₩3,434 | +15.25% | 256.4만 |
|---|
| 2026.09.28 | ₩3,274 | ₩3,795 | ₩2,446 | ₩2,993 | -8.57% | 4647.7만 |
|---|
| 2026.09.25 | ₩2,141 | ₩2,192 | ₩2,111 | ₩2,125 | -0.75% | 2.7만 |
|---|
| 2026.09.24 | ₩2,165 | ₩2,205 | ₩2,071 | ₩2,165 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩2,339 | ₩2,364 | ₩2,138 | ₩2,152 | -8.00% | 6.1만 |
|---|
| 2026.09.22 | ₩2,379 | ₩2,405 | ₩2,272 | ₩2,365 | -0.56% | 5.2만 |
|---|
| 2026.09.21 | ₩2,365 | ₩2,713 | ₩2,365 | ₩2,452 | +3.67% | 9.1만 |
|---|
| 2026.09.18 | ₩2,646 | ₩2,740 | ₩2,299 | ₩2,646 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩2,713 | ₩3,020 | ₩2,579 | ₩2,766 | +1.97% | 63.4만 |
|---|
| 2026.09.16 | ₩3,622 | ₩4,944 | ₩3,381 | ₩4,169 | +15.13% | 1920.4만 |
|---|
| 2026.09.15 | ₩2,606 | ₩3,112 | ₩2,272 | ₩3,047 | +16.92% | 2396.6만 |
|---|
| 2026.09.14 | ₩2,526 | ₩2,586 | ₩2,405 | ₩2,405 | -4.76% | 9.1천 |
|---|
| 2026.09.11 | ₩2,593 | ₩2,606 | ₩2,446 | ₩2,446 | -5.67% | 5.5천 |
|---|
| 2026.09.10 | ₩2,526 | ₩2,913 | ₩2,472 | ₩2,566 | +1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,593 | ₩2,671 | ₩2,526 | ₩2,539 | -2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩2,860 | ₩2,860 | ₩2,586 | ₩2,633 | -7.94% | 2.6만 |
|---|
| 2026.09.04 | ₩2,913 | ₩2,927 | ₩2,806 | ₩2,860 | -1.83% | 1.3만 |
|---|
| 2026.09.03 | ₩3,020 | ₩3,047 | ₩2,850 | ₩2,927 | -3.10% | 1.2만 |
|---|
| 2026.09.02 | ₩3,207 | ₩3,274 | ₩2,967 | ₩3,074 | -4.17% | 3.3만 |
|---|
| 2026.09.01 | ₩3,221 | ₩3,281 | ₩3,140 | ₩3,167 | -1.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,154 | ₩3,352 | ₩3,154 | ₩3,207 | +1.69% | 2만 |
|---|
| 2026.08.28 | ₩3,448 | ₩3,448 | ₩3,274 | ₩3,274 | -5.04% | 1.1만 |
|---|
| 2026.08.27 | ₩3,301 | ₩3,448 | ₩3,140 | ₩3,381 | +2.43% | 4.3만 |
|---|
| 2026.08.26 | ₩3,221 | ₩3,328 | ₩3,007 | ₩3,140 | -2.49% | 4.7만 |
|---|
| 2026.08.25 | ₩3,314 | ₩3,394 | ₩3,100 | ₩3,247 | -2.02% | 6.5만 |
|---|
| 2026.08.24 | ₩3,581 | ₩3,581 | ₩3,328 | ₩3,328 | -7.09% | 35.8만 |
|---|
| 2026.08.21 | ₩3,802 | ₩3,802 | ₩3,541 | ₩3,581 | -5.80% | 3.6만 |
|---|
| 2026.08.20 | ₩3,782 | ₩3,889 | ₩3,712 | ₩3,742 | -1.06% | 3.9만 |
|---|
| 2026.08.19 | ₩3,795 | ₩4,116 | ₩3,622 | ₩3,822 | +0.70% | 5.3만 |
|---|
| 2026.08.18 | ₩4,089 | ₩4,303 | ₩3,688 | ₩3,769 | -7.84% | 6.6만 |
|---|
| 2026.08.17 | ₩4,263 | ₩4,477 | ₩4,116 | ₩4,116 | -3.45% | 5.3만 |
|---|
| 2026.08.14 | ₩4,477 | ₩4,528 | ₩4,143 | ₩4,236 | -5.37% | 11.2만 |
|---|
| 2026.08.13 | ₩4,370 | ₩4,664 | ₩4,025 | ₩4,610 | +5.50% | 24만 |
|---|
| 2026.08.12 | ₩3,982 | ₩4,544 | ₩3,555 | ₩4,477 | +12.42% | 75.4만 |
|---|
| 2026.08.11 | ₩4,103 | ₩4,210 | ₩3,942 | ₩4,156 | +1.30% | 13.4만 |
|---|
| 2026.08.10 | ₩4,717 | ₩4,717 | ₩3,769 | ₩4,250 | -9.92% | 68.5만 |
|---|
| 2026.08.07 | ₩12,174 | ₩12,655 | ₩5,238 | ₩5,893 | -51.59% | 4990.3만 |
|---|
| 2026.08.06 | ₩3,715 | ₩5,133 | ₩3,715 | ₩3,889 | +4.68% | 1058.9만 |
|---|
| 2026.08.05 | ₩3,889 | ₩4,116 | ₩3,608 | ₩3,969 | +2.06% | 2.2만 |
|---|
| 2026.08.04 | ₩3,969 | ₩3,969 | ₩3,475 | ₩3,742 | -5.72% | 5.1천 |
|---|
| 2026.08.03 | ₩3,782 | ₩3,782 | ₩3,521 | ₩3,688 | -2.47% | 1.5만 |
|---|
| 2026.07.31 | ₩3,555 | ₩3,982 | ₩3,555 | ₩3,688 | +3.76% | 1.3만 |
|---|
| 2026.07.30 | ₩3,394 | ₩3,608 | ₩3,368 | ₩3,488 | +2.76% | 9.2천 |
|---|
| 2026.07.29 | ₩3,274 | ₩3,341 | ₩3,194 | ₩3,261 | -0.41% | 8.9천 |
|---|
| 2026.07.28 | ₩3,742 | ₩3,742 | ₩3,742 | ₩3,742 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,811 | ₩3,811 | ₩3,742 | ₩3,742 | -1.82% | 2.7천 |
|---|
| 2026.07.24 | ₩4,129 | ₩4,210 | ₩4,009 | ₩4,063 | -1.62% | 4.9천 |
|---|
| 2026.07.23 | ₩4,236 | ₩4,236 | ₩4,156 | ₩4,210 | -0.63% | 6.5천 |
|---|
| 2026.07.22 | ₩4,250 | ₩4,303 | ₩4,156 | ₩4,236 | -0.31% | 3.7천 |
|---|
| 2026.07.21 | ₩4,397 | ₩4,864 | ₩4,210 | ₩4,276 | -2.74% | 8.4천 |
|---|
| 2026.07.20 | ₩4,397 | ₩4,544 | ₩4,290 | ₩4,303 | -2.13% | 1.2만 |
|---|
| 2026.07.17 | ₩4,423 | ₩4,524 | ₩4,290 | ₩4,517 | +2.11% | 1.8만 |
|---|
| 2026.07.16 | ₩4,410 | ₩4,410 | ₩4,291 | ₩4,410 | 0.00% | 8천 |
|---|
| 2026.07.15 | ₩4,544 | ₩4,597 | ₩4,343 | ₩4,350 | -4.26% | 7.4만 |
|---|
| 2026.07.14 | ₩4,664 | ₩4,691 | ₩4,437 | ₩4,437 | -4.87% | 5.2만 |
|---|
| 2026.07.13 | ₩4,918 | ₩4,918 | ₩4,490 | ₩4,544 | -7.61% | 6.2만 |
|---|
| 2026.07.10 | ₩4,838 | ₩5,105 | ₩4,597 | ₩4,985 | +3.04% | 3.8만 |
|---|
| 2026.07.09 | ₩4,437 | ₩4,838 | ₩4,303 | ₩4,804 | +8.28% | 28.1만 |
|---|
| 2026.07.08 | ₩4,410 | ₩4,677 | ₩4,210 | ₩4,343 | -1.52% | 1만 |
|---|
| 2026.07.07 | ₩4,143 | ₩4,677 | ₩4,143 | ₩4,477 | +8.06% | 4.5만 |
|---|
| 2026.07.06 | ₩4,557 | ₩5,172 | ₩4,503 | ₩4,597 | +0.88% | 3.7만 |
|---|
| 2026.07.02 | ₩4,624 | ₩4,944 | ₩4,624 | ₩4,851 | +4.91% | 19.2만 |
|---|
| 2026.07.01 | ₩4,650 | ₩4,811 | ₩4,517 | ₩4,624 | -0.57% | 9.5천 |
|---|
| 2026.06.30 | ₩4,878 | ₩4,958 | ₩4,544 | ₩4,544 | -6.85% | 1.2만 |
|---|
| 2026.06.29 | ₩4,998 | ₩5,085 | ₩4,851 | ₩4,904 | -1.87% | 1.4만 |
|---|
| 2026.06.26 | ₩5,466 | ₩5,479 | ₩4,878 | ₩5,011 | -8.31% | 4만 |
|---|
| 2026.06.25 | ₩6,161 | ₩6,455 | ₩5,091 | ₩5,800 | -5.86% | 9.4만 |
|---|
| 2026.06.24 | ₩6,414 | ₩6,949 | ₩5,847 | ₩6,648 | +3.65% | 1.8만 |
|---|
| 2026.06.23 | ₩5,947 | ₩7,484 | ₩4,510 | ₩7,317 | +23.03% | 107.8만 |
|---|
| 2026.06.22 | ₩7,851 | ₩8,185 | ₩7,049 | ₩7,049 | -10.21% | 9.2천 |
|---|
| 2026.06.18 | ₩8,352 | ₩8,686 | ₩7,450 | ₩8,386 | +0.40% | 7.4천 |
|---|
| 2026.06.17 | ₩8,018 | ₩8,352 | ₩7,684 | ₩8,285 | +3.33% | 2.1천 |
|---|
| 2026.06.16 | ₩7,751 | ₩8,352 | ₩7,684 | ₩8,319 | +7.33% | 812 |
|---|
| 2026.06.15 | ₩7,918 | ₩8,486 | ₩7,717 | ₩8,118 | +2.53% | 5.8천 |
|---|
| 2026.06.12 | ₩8,452 | ₩9,187 | ₩8,018 | ₩8,519 | +0.79% | 7.1천 |
|---|
| 2026.06.11 | ₩8,386 | ₩9,421 | ₩8,352 | ₩8,686 | +3.59% | 18.1만 |
|---|
| 2026.06.10 | ₩9,221 | ₩10,657 | ₩9,221 | ₩9,789 | +6.16% | 2만 |
|---|
| 2026.06.09 | ₩8,753 | ₩10,190 | ₩8,653 | ₩9,321 | +6.49% | 9.8천 |
|---|
| 2026.06.08 | ₩8,553 | ₩13,931 | ₩7,350 | ₩8,352 | -2.34% | 13.5만 |
|---|
| 2026.06.05 | ₩9,321 | ₩9,321 | ₩8,386 | ₩8,954 | -3.94% | 2.8천 |
|---|
| 2026.06.04 | ₩8,954 | ₩9,622 | ₩8,686 | ₩9,421 | +5.22% | 4.9천 |
|---|
| 2026.06.03 | ₩9,121 | ₩10,023 | ₩8,686 | ₩9,187 | +0.73% | 14.2만 |
|---|
| 2026.06.02 | ₩9,989 | ₩10,357 | ₩9,354 | ₩9,956 | -0.33% | 2천 |
|---|
| 2026.06.01 | ₩9,421 | ₩10,691 | ₩9,354 | ₩10,524 | +11.70% | 5.5천 |
|---|
| 2026.05.29 | ₩10,023 | ₩10,023 | ₩9,622 | ₩9,655 | -3.67% | 1.1천 |
|---|
| 2026.05.28 | ₩10,591 | ₩11,359 | ₩10,190 | ₩10,657 | +0.63% | 1.2천 |
|---|
| 2026.05.27 | ₩11,025 | ₩12,194 | ₩10,791 | ₩10,991 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩9,989 | ₩13,631 | ₩9,288 | ₩12,929 | +29.43% | 1.4만 |
|---|
| 2026.05.22 | ₩9,187 | ₩10,524 | ₩8,954 | ₩9,956 | +8.36% | 7.6천 |
|---|
| 2026.05.21 | ₩11,693 | ₩13,029 | ₩9,588 | ₩12,562 | +7.43% | 1.9만 |
|---|
| 2026.05.20 | ₩10,925 | ₩11,693 | ₩7,918 | ₩11,693 | +7.03% | 2만 |
|---|
| 2026.05.19 | ₩12,695 | ₩13,297 | ₩11,894 | ₩12,194 | -3.95% | 5.2만 |
|---|
| 2026.05.18 | ₩12,562 | ₩13,364 | ₩12,294 | ₩12,428 | -1.06% | 1.8천 |
|---|
| 2026.05.15 | ₩13,330 | ₩13,364 | ₩12,228 | ₩12,228 | -8.27% | 132 |
|---|
| 2026.05.14 | ₩12,328 | ₩12,896 | ₩12,328 | ₩12,461 | +1.08% | 156 |
|---|
| 2026.05.13 | ₩11,693 | ₩12,094 | ₩11,359 | ₩12,094 | +3.43% | 300 |
|---|
| 2026.05.12 | ₩12,294 | ₩12,361 | ₩12,261 | ₩12,261 | -0.27% | 92 |
|---|
| 2026.05.11 | ₩12,695 | ₩12,896 | ₩12,294 | ₩12,361 | -2.63% | 248 |
|---|
| 2026.05.08 | ₩12,996 | ₩12,996 | ₩12,094 | ₩12,294 | -5.40% | 756 |
|---|
| 2026.05.07 | ₩13,364 | ₩13,364 | ₩12,896 | ₩12,896 | -3.50% | 236 |
|---|
| 2026.05.06 | ₩12,762 | ₩13,364 | ₩12,695 | ₩13,029 | +2.09% | 532 |
|---|
| 2026.05.05 | ₩12,294 | ₩13,364 | ₩12,294 | ₩13,130 | +6.79% | 312 |
|---|
| 2026.05.04 | ₩13,698 | ₩13,698 | ₩12,261 | ₩12,294 | -10.24% | 904 |
|---|
| 2026.05.01 | ₩13,965 | ₩14,032 | ₩13,029 | ₩13,698 | -1.91% | 572 |
|---|
| 2026.04.30 | ₩13,531 | ₩14,366 | ₩12,829 | ₩13,230 | -2.22% | 516 |
|---|
| 2026.04.29 | ₩15,034 | ₩15,034 | ₩13,698 | ₩14,199 | -5.56% | 744 |
|---|
| 2026.04.28 | ₩15,067 | ₩17,005 | ₩15,034 | ₩15,034 | -0.22% | 96 |
|---|
| 2026.04.27 | ₩16,337 | ₩17,373 | ₩16,337 | ₩16,337 | 0.00% | 140 |
|---|
| 2026.04.24 | ₩14,032 | ₩17,540 | ₩14,032 | ₩16,303 | +16.19% | 344 |
|---|
| 2026.04.23 | ₩16,370 | ₩18,041 | ₩16,370 | ₩17,373 | +6.12% | 172 |
|---|
| 2026.04.22 | ₩17,038 | ₩18,041 | ₩17,038 | ₩18,041 | +5.88% | 112 |
|---|
| 2026.04.21 | ₩16,036 | ₩17,707 | ₩16,036 | ₩17,707 | +10.42% | 224 |
|---|
| 2026.04.20 | ₩16,704 | ₩21,181 | ₩16,704 | ₩18,208 | +9.00% | 340 |
|---|
| 2026.04.17 | ₩17,840 | ₩18,041 | ₩17,072 | ₩17,974 | +0.75% | 240 |
|---|
| 2026.04.16 | ₩17,807 | ₩23,386 | ₩17,807 | ₩18,675 | +4.88% | 1.5천 |
|---|
| 2026.04.15 | ₩16,537 | ₩19,043 | ₩16,537 | ₩18,375 | +11.11% | 464 |
|---|
| 2026.04.14 | ₩16,504 | ₩17,740 | ₩16,203 | ₩17,373 | +5.26% | 404 |
|---|
| 2026.04.13 | ₩15,869 | ₩16,972 | ₩15,869 | ₩16,838 | +6.11% | 736 |
|---|
| 2026.04.10 | ₩15,435 | ₩16,303 | ₩15,435 | ₩16,303 | +5.63% | 984 |
|---|
| 2026.04.09 | ₩16,437 | ₩16,704 | ₩15,134 | ₩16,370 | -0.41% | 620 |
|---|
| 2026.04.08 | ₩16,838 | ₩17,206 | ₩16,370 | ₩16,771 | -0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩16,704 | ₩17,640 | ₩16,704 | ₩17,573 | +5.20% | 1.6천 |
|---|
| 2026.04.06 | ₩19,377 | ₩19,377 | ₩16,704 | ₩17,406 | -10.17% | 1.7천 |
|---|
| 2026.04.02 | ₩18,542 | ₩19,377 | ₩17,874 | ₩19,377 | +4.50% | 368 |
|---|
| 2026.04.01 | ₩18,909 | ₩19,878 | ₩18,675 | ₩19,678 | +4.06% | 504 |
|---|
| 2026.03.31 | ₩22,484 | ₩22,484 | ₩17,707 | ₩19,377 | -13.82% | 2.1천 |
|---|
| 2026.03.30 | ₩24,054 | ₩24,890 | ₩21,983 | ₩22,718 | -5.56% | 2.5천 |
|---|
| 2026.03.27 | ₩29,700 | ₩30,402 | ₩20,145 | ₩25,558 | -13.95% | 7.4만 |
|---|
| 2026.03.26 | ₩31,204 | ₩31,304 | ₩26,727 | ₩28,397 | -8.99% | 2.1천 |
|---|
| 2026.03.25 | ₩33,141 | ₩33,141 | ₩22,384 | ₩30,402 | -8.27% | 7.8천 |
|---|
| 2026.03.24 | ₩28,397 | ₩34,712 | ₩23,820 | ₩33,409 | +17.65% | 1.3만 |
|---|
| 2026.03.23 | ₩20,647 | ₩28,397 | ₩19,745 | ₩28,397 | +37.54% | 8.6천 |
|---|
| 2026.03.20 | ₩18,742 | ₩20,647 | ₩16,704 | ₩20,647 | +10.16% | 2천 |
|---|
| 2026.03.19 | ₩18,742 | ₩18,742 | ₩16,704 | ₩18,007 | -3.92% | 788 |
|---|
| 2026.03.18 | ₩16,704 | ₩18,375 | ₩14,666 | ₩18,375 | +10.00% | 620 |
|---|
| 2026.03.17 | ₩16,370 | ₩16,704 | ₩15,535 | ₩16,704 | +2.04% | 528 |
|---|
| 2026.03.16 | ₩16,337 | ₩16,337 | ₩15,368 | ₩16,270 | -0.41% | 612 |
|---|
| 2026.03.13 | ₩14,700 | ₩15,502 | ₩13,931 | ₩15,401 | +4.77% | 360 |
|---|
| 2026.03.12 | ₩14,633 | ₩14,633 | ₩13,731 | ₩14,633 | 0.00% | 592 |
|---|
| 2026.03.11 | ₩13,931 | ₩14,700 | ₩13,731 | ₩14,633 | +5.04% | 208 |
|---|
| 2026.03.10 | ₩14,700 | ₩14,700 | ₩13,698 | ₩13,731 | -6.59% | 496 |
|---|
| 2026.03.09 | ₩14,700 | ₩16,203 | ₩14,032 | ₩14,065 | -4.32% | 332 |
|---|
| 2026.03.06 | ₩16,370 | ₩16,704 | ₩15,401 | ₩16,203 | -1.02% | 352 |
|---|
| 2026.03.05 | ₩15,368 | ₩16,704 | ₩15,368 | ₩16,237 | +5.65% | 280 |
|---|
| 2026.03.04 | ₩15,001 | ₩15,001 | ₩14,366 | ₩14,366 | -4.23% | 124 |
|---|
| 2026.03.03 | ₩15,067 | ₩15,067 | ₩14,366 | ₩15,001 | -0.44% | 364 |
|---|
| 2026.03.02 | ₩14,733 | ₩16,704 | ₩14,032 | ₩14,399 | -2.27% | 1.1천 |
|---|
| 2026.02.27 | ₩15,001 | ₩15,001 | ₩14,733 | ₩14,733 | -1.78% | 104 |
|---|
| 2026.02.26 | ₩15,368 | ₩15,602 | ₩15,034 | ₩15,234 | -0.87% | 928 |
|---|
| 2026.02.25 | ₩14,700 | ₩15,368 | ₩14,700 | ₩15,368 | +4.55% | 304 |
|---|
| 2026.02.24 | ₩16,237 | ₩16,237 | ₩15,368 | ₩15,368 | -5.35% | 1.3천 |
|---|
| 2026.02.23 | ₩16,704 | ₩16,704 | ₩16,704 | ₩16,704 | 0.00% | 188 |
|---|
| 2026.02.20 | ₩15,401 | ₩16,704 | ₩15,335 | ₩16,704 | +8.46% | 312 |
|---|
| 2026.02.19 | ₩15,702 | ₩17,038 | ₩15,368 | ₩16,437 | +4.68% | 248 |
|---|
| 2026.02.18 | ₩17,439 | ₩17,439 | ₩16,571 | ₩17,005 | -2.49% | 96 |
|---|
| 2026.02.17 | ₩16,704 | ₩19,076 | ₩16,704 | ₩16,905 | +1.20% | 308 |
|---|
| 2026.02.13 | ₩17,373 | ₩19,511 | ₩16,370 | ₩17,038 | -1.92% | 684 |
|---|
| 2026.02.12 | ₩18,408 | ₩18,776 | ₩17,272 | ₩17,373 | -5.63% | 292 |
|---|
| 2026.02.11 | ₩18,809 | ₩19,377 | ₩18,809 | ₩19,377 | +3.02% | 268 |
|---|
| 2026.02.10 | ₩19,043 | ₩19,711 | ₩18,742 | ₩18,809 | -1.23% | 228 |
|---|
| 2026.02.09 | ₩19,110 | ₩19,377 | ₩18,375 | ₩19,377 | +1.40% | 292 |
|---|
| 2026.02.06 | ₩18,709 | ₩20,045 | ₩18,709 | ₩20,045 | +7.14% | 876 |
|---|
| 2026.02.05 | ₩19,711 | ₩21,549 | ₩18,709 | ₩18,709 | -5.08% | 540 |
|---|
| 2026.02.04 | ₩20,480 | ₩21,682 | ₩18,709 | ₩18,709 | -8.65% | 652 |
|---|
| 2026.02.03 | ₩22,250 | ₩23,353 | ₩20,981 | ₩21,549 | -3.15% | 1.2천 |
|---|
| 2026.02.02 | ₩20,045 | ₩22,751 | ₩18,709 | ₩22,083 | +10.17% | 2.9천 |
|---|
| 2026.01.30 | ₩19,410 | ₩19,878 | ₩18,742 | ₩19,678 | +1.38% | 176 |
|---|
| 2026.01.29 | ₩18,575 | ₩20,045 | ₩18,575 | ₩18,709 | +0.72% | 668 |
|---|
| 2026.01.28 | ₩20,680 | ₩20,680 | ₩19,711 | ₩20,045 | -3.07% | 408 |
|---|
| 2026.01.27 | ₩19,477 | ₩20,713 | ₩19,043 | ₩20,045 | +2.92% | 1.1천 |
|---|
| 2026.01.26 | ₩20,713 | ₩22,050 | ₩19,277 | ₩20,045 | -3.23% | 2.1천 |
|---|
| 2026.01.23 | ₩21,716 | ₩23,386 | ₩20,379 | ₩20,981 | -3.38% | 764 |
|---|
| 2026.01.22 | ₩22,217 | ₩23,219 | ₩20,379 | ₩21,482 | -3.31% | 464 |
|---|
| 2026.01.21 | ₩23,353 | ₩23,353 | ₩21,048 | ₩22,217 | -4.86% | 1천 |
|---|
| 2026.01.20 | ₩22,384 | ₩23,353 | ₩22,050 | ₩22,050 | -1.49% | 764 |
|---|
| 2026.01.16 | ₩22,718 | ₩23,353 | ₩22,050 | ₩23,353 | +2.79% | 384 |
|---|
| 2026.01.15 | ₩23,052 | ₩23,052 | ₩22,417 | ₩22,718 | -1.45% | 384 |
|---|
| 2026.01.14 | ₩23,052 | ₩23,252 | ₩23,052 | ₩23,052 | 0.00% | 368 |
|---|
| 2026.01.13 | ₩23,620 | ₩25,658 | ₩22,885 | ₩22,918 | -2.97% | 732 |
|---|
| 2026.01.12 | ₩22,718 | ₩24,388 | ₩22,718 | ₩23,620 | +3.97% | 404 |
|---|
| 2026.01.09 | ₩24,054 | ₩24,388 | ₩23,052 | ₩24,388 | +1.39% | 1.7천 |
|---|
| 2026.01.08 | ₩24,789 | ₩24,789 | ₩23,720 | ₩24,021 | -3.10% | 380 |
|---|
| 2026.01.07 | ₩24,489 | ₩25,925 | ₩23,720 | ₩24,689 | +0.82% | 1.1천 |
|---|
| 2026.01.06 | ₩24,388 | ₩26,694 | ₩24,388 | ₩26,694 | +9.45% | 348 |
|---|
| 2026.01.05 | ₩24,322 | ₩25,758 | ₩23,587 | ₩24,722 | +1.65% | 860 |
|---|
| 2026.01.02 | ₩25,524 | ₩26,059 | ₩24,221 | ₩25,391 | -0.52% | 464 |
|---|
| 2025.12.31 | ₩27,997 | ₩28,598 | ₩23,386 | ₩25,524 | -8.83% | 2.8천 |
|---|
| 2025.12.30 | ₩24,722 | ₩27,395 | ₩23,386 | ₩27,395 | +10.81% | 1.5천 |
|---|
| 2025.12.29 | ₩25,257 | ₩27,462 | ₩25,257 | ₩27,395 | +8.47% | 2.2천 |
|---|
| 2025.12.26 | ₩23,887 | ₩27,061 | ₩23,386 | ₩24,622 | +3.08% | 412 |
|---|
| 2025.12.24 | ₩27,128 | ₩27,128 | ₩23,720 | ₩26,360 | -2.83% | 396 |
|---|
| 2025.12.23 | ₩21,950 | ₩30,402 | ₩21,950 | ₩27,061 | +23.29% | 5.5천 |
|---|
| 2025.12.22 | ₩22,350 | ₩23,052 | ₩20,814 | ₩22,083 | -1.20% | 1.5천 |
|---|
| 2025.12.19 | ₩24,221 | ₩24,221 | ₩22,384 | ₩22,384 | -7.59% | 884 |
|---|
| 2025.12.18 | ₩24,722 | ₩24,722 | ₩23,720 | ₩24,722 | 0.00% | 496 |
|---|
| 2025.12.17 | ₩25,792 | ₩26,560 | ₩24,722 | ₩26,426 | +2.46% | 1.3천 |
|---|
| 2025.12.16 | ₩23,653 | ₩24,923 | ₩21,716 | ₩24,555 | +3.81% | 3.5천 |
|---|
| 2025.12.15 | ₩29,634 | ₩33,242 | ₩27,061 | ₩27,395 | -7.55% | 5.3만 |
|---|
| 2025.12.12 | ₩27,395 | ₩35,747 | ₩24,355 | ₩34,912 | +27.44% | 6.5천 |
|---|
| 2025.12.11 | ₩22,384 | ₩30,870 | ₩19,377 | ₩29,433 | +31.49% | 7천 |
|---|
| 2025.12.10 | ₩21,716 | ₩22,718 | ₩20,446 | ₩21,582 | -0.62% | 500 |
|---|
| 2025.12.09 | ₩21,716 | ₩22,718 | ₩21,716 | ₩21,716 | 0.00% | 528 |
|---|
| 2025.12.08 | ₩23,353 | ₩23,353 | ₩21,916 | ₩22,551 | -3.43% | 232 |
|---|
| 2025.12.05 | ₩23,386 | ₩23,386 | ₩22,050 | ₩22,551 | -3.57% | 284 |
|---|
| 2025.12.04 | ₩23,386 | ₩23,386 | ₩22,050 | ₩23,386 | 0.00% | 284 |
|---|
| 2025.12.03 | ₩23,353 | ₩24,054 | ₩22,751 | ₩22,751 | -2.58% | 212 |
|---|
| 2025.12.02 | ₩23,386 | ₩25,023 | ₩21,515 | ₩22,417 | -4.14% | 368 |
|---|
| 2025.12.01 | ₩23,353 | ₩24,990 | ₩22,117 | ₩23,453 | +0.43% | 632 |
|---|
| 2025.11.28 | ₩20,513 | ₩23,353 | ₩20,513 | ₩22,651 | +10.42% | 320 |
|---|
| 2025.11.26 | ₩22,384 | ₩22,384 | ₩19,978 | ₩21,248 | -5.07% | 1.5천 |
|---|
| 2025.11.25 | ₩21,482 | ₩23,052 | ₩20,045 | ₩20,713 | -3.58% | 340 |
|---|
| 2025.11.24 | ₩19,945 | ₩21,048 | ₩18,776 | ₩21,048 | +5.53% | 476 |
|---|
| 2025.11.21 | ₩20,045 | ₩25,023 | ₩18,709 | ₩20,045 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩23,687 | ₩23,720 | ₩20,045 | ₩21,048 | -11.14% | 1.5천 |
|---|
| 2025.11.19 | ₩24,054 | ₩24,054 | ₩20,379 | ₩23,620 | -1.81% | 2.5천 |
|---|
| 2025.11.18 | ₩23,553 | ₩25,057 | ₩22,718 | ₩24,054 | +2.13% | 244 |
|---|
| 2025.11.17 | ₩23,353 | ₩25,725 | ₩23,353 | ₩24,054 | +3.00% | 424 |
|---|
| 2025.11.14 | ₩23,052 | ₩25,391 | ₩22,651 | ₩24,221 | +5.07% | 1천 |
|---|
| 2025.11.13 | ₩24,422 | ₩24,422 | ₩22,050 | ₩23,186 | -5.06% | 2.1천 |
|---|
| 2025.11.12 | ₩26,360 | ₩26,360 | ₩24,555 | ₩25,725 | -2.41% | 244 |
|---|
| 2025.11.11 | ₩24,388 | ₩26,360 | ₩24,388 | ₩25,057 | +2.74% | 416 |
|---|
| 2025.11.10 | ₩27,395 | ₩27,395 | ₩25,057 | ₩25,725 | -6.10% | 484 |
|---|
| 2025.11.07 | ₩26,727 | ₩27,997 | ₩24,121 | ₩26,259 | -1.75% | 1.3천 |
|---|
| 2025.11.06 | ₩29,400 | ₩31,605 | ₩26,159 | ₩27,796 | -5.45% | 2.2천 |
|---|
| 2025.11.05 | ₩29,066 | ₩30,736 | ₩28,732 | ₩28,732 | -1.15% | 444 |
|---|
| 2025.11.04 | ₩30,068 | ₩31,504 | ₩28,732 | ₩29,433 | -2.11% | 140 |
|---|
| 2025.11.03 | ₩32,540 | ₩32,574 | ₩31,070 | ₩31,070 | -4.52% | 1.1천 |
|---|
| 2025.10.31 | ₩32,072 | ₩32,741 | ₩30,669 | ₩32,574 | +1.56% | 2.4천 |
|---|
| 2025.10.30 | ₩30,135 | ₩34,077 | ₩29,066 | ₩33,743 | +11.97% | 3.9천 |
|---|
| 2025.10.29 | ₩31,905 | ₩31,905 | ₩30,402 | ₩31,404 | -1.57% | 964 |
|---|
| 2025.10.28 | ₩28,063 | ₩31,738 | ₩27,629 | ₩31,404 | +11.90% | 1.9천 |
|---|
| 2025.10.27 | ₩30,068 | ₩31,504 | ₩25,825 | ₩27,395 | -8.89% | 4천 |
|---|
| 2025.10.24 | ₩30,903 | ₩31,404 | ₩29,734 | ₩30,068 | -2.70% | 620 |
|---|
| 2025.10.23 | ₩30,602 | ₩31,738 | ₩29,834 | ₩30,736 | +0.44% | 1.1천 |
|---|
| 2025.10.22 | ₩30,736 | ₩32,373 | ₩29,066 | ₩32,072 | +4.35% | 2.8천 |
|---|
| 2025.10.21 | ₩32,206 | ₩32,406 | ₩28,564 | ₩30,369 | -5.71% | 544 |
|---|
| 2025.10.20 | ₩31,237 | ₩32,908 | ₩29,333 | ₩29,734 | -4.81% | 264 |
|---|
| 2025.10.17 | ₩29,433 | ₩30,402 | ₩28,498 | ₩30,068 | +2.16% | 600 |
|---|
| 2025.10.16 | ₩30,168 | ₩32,741 | ₩30,168 | ₩30,402 | +0.78% | 592 |
|---|
| 2025.10.15 | ₩29,567 | ₩32,072 | ₩29,567 | ₩31,070 | +5.08% | 1.3천 |
|---|
| 2025.10.14 | ₩31,772 | ₩31,772 | ₩29,767 | ₩30,068 | -5.36% | 948 |
|---|
| 2025.10.13 | ₩33,075 | ₩33,075 | ₩30,101 | ₩32,072 | -3.03% | 756 |
|---|
| 2025.10.10 | ₩31,738 | ₩32,406 | ₩30,068 | ₩30,736 | -3.16% | 1.6천 |
|---|