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 | ₩2,783 | ₩2,950 | ₩2,722 | ₩2,937 | +5.54% | 1.9만 |
| 2026.10.08 | ₩2,763 | ₩2,870 | ₩2,709 | ₩2,803 | +1.46% | 1.7만 |
| 2026.10.07 | ₩3,017 | ₩3,017 | ₩2,803 | ₩2,937 | -2.67% | 2.3만 |
| 2026.10.06 | ₩2,897 | ₩3,084 | ₩2,831 | ₩3,031 | +4.63% | 3.5만 |
| 2026.10.05 | ₩3,044 | ₩3,044 | ₩2,803 | ₩2,883 | -5.29% | 5.9만 |
| 2026.10.02 | ₩3,044 | ₩3,165 | ₩2,991 | ₩3,058 | +0.44% | 6.3만 |
| 2026.10.01 | ₩3,152 | ₩3,245 | ₩3,058 | ₩3,245 | +2.98% | 8.8만 |
| 2026.09.30 | ₩3,326 | ₩3,581 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,152 |
| -5.24% |
| 35.4만 |
| 2026.09.29 | ₩2,991 | ₩4,171 | ₩2,937 | ₩3,447 | +15.25% | 256.4만 |
|---|
| 2026.09.28 | ₩3,286 | ₩3,809 | ₩2,454 | ₩3,004 | -8.57% | 4647.7만 |
|---|
| 2026.09.25 | ₩2,148 | ₩2,199 | ₩2,119 | ₩2,132 | -0.75% | 2.7만 |
|---|
| 2026.09.24 | ₩2,173 | ₩2,213 | ₩2,079 | ₩2,173 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩2,347 | ₩2,372 | ₩2,146 | ₩2,159 | -8.00% | 6.1만 |
|---|
| 2026.09.22 | ₩2,387 | ₩2,414 | ₩2,280 | ₩2,374 | -0.56% | 5.2만 |
|---|
| 2026.09.21 | ₩2,374 | ₩2,722 | ₩2,374 | ₩2,461 | +3.67% | 9.1만 |
|---|
| 2026.09.18 | ₩2,655 | ₩2,749 | ₩2,307 | ₩2,655 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩2,722 | ₩3,031 | ₩2,588 | ₩2,776 | +1.97% | 63.4만 |
|---|
| 2026.09.16 | ₩3,634 | ₩4,962 | ₩3,393 | ₩4,184 | +15.13% | 1920.4만 |
|---|
| 2026.09.15 | ₩2,615 | ₩3,123 | ₩2,280 | ₩3,058 | +16.92% | 2396.6만 |
|---|
| 2026.09.14 | ₩2,535 | ₩2,595 | ₩2,414 | ₩2,414 | -4.76% | 9.1천 |
|---|
| 2026.09.11 | ₩2,602 | ₩2,615 | ₩2,454 | ₩2,454 | -5.67% | 5.5천 |
|---|
| 2026.09.10 | ₩2,535 | ₩2,924 | ₩2,481 | ₩2,575 | +1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,602 | ₩2,681 | ₩2,535 | ₩2,548 | -2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩2,870 | ₩2,870 | ₩2,595 | ₩2,642 | -7.94% | 2.6만 |
|---|
| 2026.09.04 | ₩2,924 | ₩2,937 | ₩2,816 | ₩2,870 | -1.83% | 1.3만 |
|---|
| 2026.09.03 | ₩3,031 | ₩3,058 | ₩2,861 | ₩2,937 | -3.10% | 1.2만 |
|---|
| 2026.09.02 | ₩3,219 | ₩3,286 | ₩2,977 | ₩3,084 | -4.17% | 3.3만 |
|---|
| 2026.09.01 | ₩3,232 | ₩3,292 | ₩3,152 | ₩3,178 | -1.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,165 | ₩3,363 | ₩3,165 | ₩3,219 | +1.69% | 2만 |
|---|
| 2026.08.28 | ₩3,460 | ₩3,460 | ₩3,286 | ₩3,286 | -5.04% | 1.1만 |
|---|
| 2026.08.27 | ₩3,312 | ₩3,460 | ₩3,152 | ₩3,393 | +2.43% | 4.3만 |
|---|
| 2026.08.26 | ₩3,232 | ₩3,339 | ₩3,017 | ₩3,152 | -2.49% | 4.7만 |
|---|
| 2026.08.25 | ₩3,326 | ₩3,406 | ₩3,111 | ₩3,259 | -2.02% | 6.5만 |
|---|
| 2026.08.24 | ₩3,594 | ₩3,594 | ₩3,339 | ₩3,339 | -7.09% | 35.8만 |
|---|
| 2026.08.21 | ₩3,815 | ₩3,815 | ₩3,554 | ₩3,594 | -5.80% | 3.6만 |
|---|
| 2026.08.20 | ₩3,795 | ₩3,903 | ₩3,725 | ₩3,755 | -1.06% | 3.9만 |
|---|
| 2026.08.19 | ₩3,809 | ₩4,130 | ₩3,634 | ₩3,835 | +0.70% | 5.3만 |
|---|
| 2026.08.18 | ₩4,104 | ₩4,318 | ₩3,701 | ₩3,782 | -7.84% | 6.6만 |
|---|
| 2026.08.17 | ₩4,278 | ₩4,493 | ₩4,130 | ₩4,130 | -3.45% | 5.3만 |
|---|
| 2026.08.14 | ₩4,493 | ₩4,544 | ₩4,157 | ₩4,251 | -5.37% | 11.2만 |
|---|
| 2026.08.13 | ₩4,385 | ₩4,680 | ₩4,039 | ₩4,627 | +5.50% | 24만 |
|---|
| 2026.08.12 | ₩3,996 | ₩4,560 | ₩3,567 | ₩4,493 | +12.42% | 75.4만 |
|---|
| 2026.08.11 | ₩4,117 | ₩4,224 | ₩3,956 | ₩4,171 | +1.30% | 13.4만 |
|---|
| 2026.08.10 | ₩4,734 | ₩4,734 | ₩3,782 | ₩4,265 | -9.92% | 68.5만 |
|---|
| 2026.08.07 | ₩12,217 | ₩12,700 | ₩5,257 | ₩5,914 | -51.59% | 4990.3만 |
|---|
| 2026.08.06 | ₩3,728 | ₩5,151 | ₩3,728 | ₩3,903 | +4.68% | 1058.9만 |
|---|
| 2026.08.05 | ₩3,903 | ₩4,130 | ₩3,621 | ₩3,983 | +2.06% | 2.2만 |
|---|
| 2026.08.04 | ₩3,983 | ₩3,983 | ₩3,487 | ₩3,755 | -5.72% | 5.1천 |
|---|
| 2026.08.03 | ₩3,795 | ₩3,795 | ₩3,534 | ₩3,701 | -2.47% | 1.5만 |
|---|
| 2026.07.31 | ₩3,567 | ₩3,996 | ₩3,567 | ₩3,701 | +3.76% | 1.3만 |
|---|
| 2026.07.30 | ₩3,406 | ₩3,621 | ₩3,379 | ₩3,500 | +2.76% | 9.2천 |
|---|
| 2026.07.29 | ₩3,286 | ₩3,353 | ₩3,205 | ₩3,272 | -0.41% | 8.9천 |
|---|
| 2026.07.28 | ₩3,755 | ₩3,755 | ₩3,755 | ₩3,755 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,825 | ₩3,825 | ₩3,755 | ₩3,755 | -1.82% | 2.7천 |
|---|
| 2026.07.24 | ₩4,144 | ₩4,224 | ₩4,023 | ₩4,077 | -1.62% | 4.9천 |
|---|
| 2026.07.23 | ₩4,251 | ₩4,251 | ₩4,171 | ₩4,224 | -0.63% | 6.5천 |
|---|
| 2026.07.22 | ₩4,265 | ₩4,318 | ₩4,171 | ₩4,251 | -0.31% | 3.7천 |
|---|
| 2026.07.21 | ₩4,412 | ₩4,881 | ₩4,224 | ₩4,291 | -2.74% | 8.4천 |
|---|
| 2026.07.20 | ₩4,412 | ₩4,560 | ₩4,305 | ₩4,318 | -2.13% | 1.2만 |
|---|
| 2026.07.17 | ₩4,439 | ₩4,540 | ₩4,305 | ₩4,533 | +2.11% | 1.8만 |
|---|
| 2026.07.16 | ₩4,426 | ₩4,426 | ₩4,306 | ₩4,426 | 0.00% | 8천 |
|---|
| 2026.07.15 | ₩4,560 | ₩4,613 | ₩4,358 | ₩4,365 | -4.26% | 7.4만 |
|---|
| 2026.07.14 | ₩4,680 | ₩4,707 | ₩4,452 | ₩4,452 | -4.87% | 5.2만 |
|---|
| 2026.07.13 | ₩4,935 | ₩4,935 | ₩4,506 | ₩4,560 | -7.61% | 6.2만 |
|---|
| 2026.07.10 | ₩4,855 | ₩5,123 | ₩4,613 | ₩5,002 | +3.04% | 3.8만 |
|---|
| 2026.07.09 | ₩4,452 | ₩4,855 | ₩4,318 | ₩4,821 | +8.28% | 28.1만 |
|---|
| 2026.07.08 | ₩4,426 | ₩4,694 | ₩4,224 | ₩4,358 | -1.52% | 1만 |
|---|
| 2026.07.07 | ₩4,157 | ₩4,694 | ₩4,157 | ₩4,493 | +8.06% | 4.5만 |
|---|
| 2026.07.06 | ₩4,573 | ₩5,190 | ₩4,519 | ₩4,613 | +0.88% | 3.7만 |
|---|
| 2026.07.02 | ₩4,640 | ₩4,962 | ₩4,640 | ₩4,868 | +4.91% | 19.2만 |
|---|
| 2026.07.01 | ₩4,667 | ₩4,828 | ₩4,533 | ₩4,640 | -0.57% | 9.5천 |
|---|
| 2026.06.30 | ₩4,895 | ₩4,975 | ₩4,560 | ₩4,560 | -6.85% | 1.2만 |
|---|
| 2026.06.29 | ₩5,016 | ₩5,103 | ₩4,868 | ₩4,922 | -1.87% | 1.4만 |
|---|
| 2026.06.26 | ₩5,485 | ₩5,498 | ₩4,895 | ₩5,029 | -8.31% | 4만 |
|---|
| 2026.06.25 | ₩6,182 | ₩6,477 | ₩5,109 | ₩5,820 | -5.86% | 9.4만 |
|---|
| 2026.06.24 | ₩6,437 | ₩6,974 | ₩5,867 | ₩6,672 | +3.65% | 1.8만 |
|---|
| 2026.06.23 | ₩5,968 | ₩7,510 | ₩4,526 | ₩7,342 | +23.03% | 107.8만 |
|---|
| 2026.06.22 | ₩7,879 | ₩8,214 | ₩7,074 | ₩7,074 | -10.21% | 9.2천 |
|---|
| 2026.06.18 | ₩8,382 | ₩8,717 | ₩7,476 | ₩8,415 | +0.40% | 7.4천 |
|---|
| 2026.06.17 | ₩8,046 | ₩8,382 | ₩7,711 | ₩8,315 | +3.33% | 2.1천 |
|---|
| 2026.06.16 | ₩7,778 | ₩8,382 | ₩7,711 | ₩8,348 | +7.33% | 812 |
|---|
| 2026.06.15 | ₩7,946 | ₩8,516 | ₩7,745 | ₩8,147 | +2.53% | 5.8천 |
|---|
| 2026.06.12 | ₩8,482 | ₩9,220 | ₩8,046 | ₩8,549 | +0.79% | 7.1천 |
|---|
| 2026.06.11 | ₩8,415 | ₩9,455 | ₩8,382 | ₩8,717 | +3.59% | 18.1만 |
|---|
| 2026.06.10 | ₩9,253 | ₩10,695 | ₩9,253 | ₩9,823 | +6.16% | 2만 |
|---|
| 2026.06.09 | ₩8,784 | ₩10,226 | ₩8,683 | ₩9,354 | +6.49% | 9.8천 |
|---|
| 2026.06.08 | ₩8,583 | ₩13,981 | ₩7,376 | ₩8,382 | -2.34% | 13.5만 |
|---|
| 2026.06.05 | ₩9,354 | ₩9,354 | ₩8,415 | ₩8,985 | -3.94% | 2.8천 |
|---|
| 2026.06.04 | ₩8,985 | ₩9,656 | ₩8,717 | ₩9,455 | +5.22% | 4.9천 |
|---|
| 2026.06.03 | ₩9,153 | ₩10,058 | ₩8,717 | ₩9,220 | +0.73% | 14.2만 |
|---|
| 2026.06.02 | ₩10,024 | ₩10,393 | ₩9,387 | ₩9,991 | -0.33% | 2천 |
|---|
| 2026.06.01 | ₩9,455 | ₩10,729 | ₩9,387 | ₩10,561 | +11.70% | 5.5천 |
|---|
| 2026.05.29 | ₩10,058 | ₩10,058 | ₩9,656 | ₩9,689 | -3.67% | 1.1천 |
|---|
| 2026.05.28 | ₩10,628 | ₩11,399 | ₩10,226 | ₩10,695 | +0.63% | 1.2천 |
|---|
| 2026.05.27 | ₩11,064 | ₩12,237 | ₩10,829 | ₩11,030 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩10,024 | ₩13,679 | ₩9,320 | ₩12,975 | +29.43% | 1.4만 |
|---|
| 2026.05.22 | ₩9,220 | ₩10,561 | ₩8,985 | ₩9,991 | +8.36% | 7.6천 |
|---|
| 2026.05.21 | ₩11,734 | ₩13,075 | ₩9,622 | ₩12,606 | +7.43% | 1.9만 |
|---|
| 2026.05.20 | ₩10,963 | ₩11,734 | ₩7,946 | ₩11,734 | +7.03% | 2만 |
|---|
| 2026.05.19 | ₩12,740 | ₩13,344 | ₩11,936 | ₩12,237 | -3.95% | 5.2만 |
|---|
| 2026.05.18 | ₩12,606 | ₩13,411 | ₩12,338 | ₩12,472 | -1.06% | 1.8천 |
|---|
| 2026.05.15 | ₩13,377 | ₩13,411 | ₩12,271 | ₩12,271 | -8.27% | 132 |
|---|
| 2026.05.14 | ₩12,371 | ₩12,941 | ₩12,371 | ₩12,505 | +1.08% | 156 |
|---|
| 2026.05.13 | ₩11,734 | ₩12,137 | ₩11,399 | ₩12,137 | +3.43% | 300 |
|---|
| 2026.05.12 | ₩12,338 | ₩12,405 | ₩12,304 | ₩12,304 | -0.27% | 92 |
|---|
| 2026.05.11 | ₩12,740 | ₩12,941 | ₩12,338 | ₩12,405 | -2.63% | 248 |
|---|
| 2026.05.08 | ₩13,042 | ₩13,042 | ₩12,137 | ₩12,338 | -5.40% | 756 |
|---|
| 2026.05.07 | ₩13,411 | ₩13,411 | ₩12,941 | ₩12,941 | -3.50% | 236 |
|---|
| 2026.05.06 | ₩12,807 | ₩13,411 | ₩12,740 | ₩13,075 | +2.09% | 532 |
|---|
| 2026.05.05 | ₩12,338 | ₩13,411 | ₩12,338 | ₩13,176 | +6.79% | 312 |
|---|
| 2026.05.04 | ₩13,746 | ₩13,746 | ₩12,304 | ₩12,338 | -10.24% | 904 |
|---|
| 2026.05.01 | ₩14,014 | ₩14,081 | ₩13,075 | ₩13,746 | -1.91% | 572 |
|---|
| 2026.04.30 | ₩13,578 | ₩14,417 | ₩12,874 | ₩13,277 | -2.22% | 516 |
|---|
| 2026.04.29 | ₩15,087 | ₩15,087 | ₩13,746 | ₩14,249 | -5.56% | 744 |
|---|
| 2026.04.28 | ₩15,121 | ₩17,065 | ₩15,087 | ₩15,087 | -0.22% | 96 |
|---|
| 2026.04.27 | ₩16,395 | ₩17,434 | ₩16,395 | ₩16,395 | 0.00% | 140 |
|---|
| 2026.04.24 | ₩14,081 | ₩17,602 | ₩14,081 | ₩16,361 | +16.19% | 344 |
|---|
| 2026.04.23 | ₩16,428 | ₩18,104 | ₩16,428 | ₩17,434 | +6.12% | 172 |
|---|
| 2026.04.22 | ₩17,099 | ₩18,104 | ₩17,099 | ₩18,104 | +5.88% | 112 |
|---|
| 2026.04.21 | ₩16,093 | ₩17,769 | ₩16,093 | ₩17,769 | +10.42% | 224 |
|---|
| 2026.04.20 | ₩16,763 | ₩21,256 | ₩16,763 | ₩18,272 | +9.00% | 340 |
|---|
| 2026.04.17 | ₩17,903 | ₩18,104 | ₩17,132 | ₩18,037 | +0.75% | 240 |
|---|
| 2026.04.16 | ₩17,870 | ₩23,469 | ₩17,870 | ₩18,741 | +4.88% | 1.5천 |
|---|
| 2026.04.15 | ₩16,596 | ₩19,110 | ₩16,596 | ₩18,440 | +11.11% | 464 |
|---|
| 2026.04.14 | ₩16,562 | ₩17,803 | ₩16,260 | ₩17,434 | +5.26% | 404 |
|---|
| 2026.04.13 | ₩15,925 | ₩17,032 | ₩15,925 | ₩16,897 | +6.11% | 736 |
|---|
| 2026.04.10 | ₩15,489 | ₩16,361 | ₩15,489 | ₩16,361 | +5.63% | 984 |
|---|
| 2026.04.09 | ₩16,495 | ₩16,763 | ₩15,188 | ₩16,428 | -0.41% | 620 |
|---|
| 2026.04.08 | ₩16,897 | ₩17,266 | ₩16,428 | ₩16,830 | -0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩16,763 | ₩17,702 | ₩16,763 | ₩17,635 | +5.20% | 1.6천 |
|---|
| 2026.04.06 | ₩19,446 | ₩19,446 | ₩16,763 | ₩17,467 | -10.17% | 1.7천 |
|---|
| 2026.04.02 | ₩18,607 | ₩19,446 | ₩17,937 | ₩19,446 | +4.50% | 368 |
|---|
| 2026.04.01 | ₩18,976 | ₩19,948 | ₩18,741 | ₩19,747 | +4.06% | 504 |
|---|
| 2026.03.31 | ₩22,564 | ₩22,564 | ₩17,769 | ₩19,446 | -13.82% | 2.1천 |
|---|
| 2026.03.30 | ₩24,139 | ₩24,977 | ₩22,061 | ₩22,798 | -5.56% | 2.5천 |
|---|
| 2026.03.27 | ₩29,805 | ₩30,509 | ₩20,217 | ₩25,648 | -13.95% | 7.4만 |
|---|
| 2026.03.26 | ₩31,314 | ₩31,415 | ₩26,821 | ₩28,498 | -8.99% | 2.1천 |
|---|
| 2026.03.25 | ₩33,259 | ₩33,259 | ₩22,463 | ₩30,509 | -8.27% | 7.8천 |
|---|
| 2026.03.24 | ₩28,498 | ₩34,834 | ₩23,905 | ₩33,527 | +17.65% | 1.3만 |
|---|
| 2026.03.23 | ₩20,720 | ₩28,498 | ₩19,814 | ₩28,498 | +37.54% | 8.6천 |
|---|
| 2026.03.20 | ₩18,809 | ₩20,720 | ₩16,763 | ₩20,720 | +10.16% | 2천 |
|---|
| 2026.03.19 | ₩18,809 | ₩18,809 | ₩16,763 | ₩18,071 | -3.92% | 788 |
|---|
| 2026.03.18 | ₩16,763 | ₩18,440 | ₩14,718 | ₩18,440 | +10.00% | 620 |
|---|
| 2026.03.17 | ₩16,428 | ₩16,763 | ₩15,590 | ₩16,763 | +2.04% | 528 |
|---|
| 2026.03.16 | ₩16,395 | ₩16,395 | ₩15,422 | ₩16,328 | -0.41% | 612 |
|---|
| 2026.03.13 | ₩14,752 | ₩15,556 | ₩13,981 | ₩15,456 | +4.77% | 360 |
|---|
| 2026.03.12 | ₩14,685 | ₩14,685 | ₩13,779 | ₩14,685 | 0.00% | 592 |
|---|
| 2026.03.11 | ₩13,981 | ₩14,752 | ₩13,779 | ₩14,685 | +5.04% | 208 |
|---|
| 2026.03.10 | ₩14,752 | ₩14,752 | ₩13,746 | ₩13,779 | -6.59% | 496 |
|---|
| 2026.03.09 | ₩14,752 | ₩16,260 | ₩14,081 | ₩14,115 | -4.32% | 332 |
|---|
| 2026.03.06 | ₩16,428 | ₩16,763 | ₩15,456 | ₩16,260 | -1.02% | 352 |
|---|
| 2026.03.05 | ₩15,422 | ₩16,763 | ₩15,422 | ₩16,294 | +5.65% | 280 |
|---|
| 2026.03.04 | ₩15,054 | ₩15,054 | ₩14,417 | ₩14,417 | -4.23% | 124 |
|---|
| 2026.03.03 | ₩15,121 | ₩15,121 | ₩14,417 | ₩15,054 | -0.44% | 364 |
|---|
| 2026.03.02 | ₩14,785 | ₩16,763 | ₩14,081 | ₩14,450 | -2.27% | 1.1천 |
|---|
| 2026.02.27 | ₩15,054 | ₩15,054 | ₩14,785 | ₩14,785 | -1.78% | 104 |
|---|
| 2026.02.26 | ₩15,422 | ₩15,657 | ₩15,087 | ₩15,288 | -0.87% | 928 |
|---|
| 2026.02.25 | ₩14,752 | ₩15,422 | ₩14,752 | ₩15,422 | +4.55% | 304 |
|---|
| 2026.02.24 | ₩16,294 | ₩16,294 | ₩15,422 | ₩15,422 | -5.35% | 1.3천 |
|---|
| 2026.02.23 | ₩16,763 | ₩16,763 | ₩16,763 | ₩16,763 | 0.00% | 188 |
|---|
| 2026.02.20 | ₩15,456 | ₩16,763 | ₩15,389 | ₩16,763 | +8.46% | 312 |
|---|
| 2026.02.19 | ₩15,758 | ₩17,099 | ₩15,422 | ₩16,495 | +4.68% | 248 |
|---|
| 2026.02.18 | ₩17,501 | ₩17,501 | ₩16,629 | ₩17,065 | -2.49% | 96 |
|---|
| 2026.02.17 | ₩16,763 | ₩19,144 | ₩16,763 | ₩16,965 | +1.20% | 308 |
|---|
| 2026.02.13 | ₩17,434 | ₩19,580 | ₩16,428 | ₩17,099 | -1.92% | 684 |
|---|
| 2026.02.12 | ₩18,473 | ₩18,842 | ₩17,333 | ₩17,434 | -5.63% | 292 |
|---|
| 2026.02.11 | ₩18,876 | ₩19,446 | ₩18,876 | ₩19,446 | +3.02% | 268 |
|---|
| 2026.02.10 | ₩19,110 | ₩19,781 | ₩18,809 | ₩18,876 | -1.23% | 228 |
|---|
| 2026.02.09 | ₩19,177 | ₩19,446 | ₩18,440 | ₩19,446 | +1.40% | 292 |
|---|
| 2026.02.06 | ₩18,775 | ₩20,116 | ₩18,775 | ₩20,116 | +7.14% | 876 |
|---|
| 2026.02.05 | ₩19,781 | ₩21,625 | ₩18,775 | ₩18,775 | -5.08% | 540 |
|---|
| 2026.02.04 | ₩20,552 | ₩21,759 | ₩18,775 | ₩18,775 | -8.65% | 652 |
|---|
| 2026.02.03 | ₩22,329 | ₩23,435 | ₩21,055 | ₩21,625 | -3.15% | 1.2천 |
|---|
| 2026.02.02 | ₩20,116 | ₩22,832 | ₩18,775 | ₩22,161 | +10.17% | 2.9천 |
|---|
| 2026.01.30 | ₩19,479 | ₩19,948 | ₩18,809 | ₩19,747 | +1.38% | 176 |
|---|
| 2026.01.29 | ₩18,641 | ₩20,116 | ₩18,641 | ₩18,775 | +0.72% | 668 |
|---|
| 2026.01.28 | ₩20,753 | ₩20,753 | ₩19,781 | ₩20,116 | -3.07% | 408 |
|---|
| 2026.01.27 | ₩19,546 | ₩20,787 | ₩19,110 | ₩20,116 | +2.92% | 1.1천 |
|---|
| 2026.01.26 | ₩20,787 | ₩22,128 | ₩19,345 | ₩20,116 | -3.23% | 2.1천 |
|---|
| 2026.01.23 | ₩21,792 | ₩23,469 | ₩20,451 | ₩21,055 | -3.38% | 764 |
|---|
| 2026.01.22 | ₩22,295 | ₩23,301 | ₩20,451 | ₩21,558 | -3.31% | 464 |
|---|
| 2026.01.21 | ₩23,435 | ₩23,435 | ₩21,122 | ₩22,295 | -4.86% | 1천 |
|---|
| 2026.01.20 | ₩22,463 | ₩23,435 | ₩22,128 | ₩22,128 | -1.49% | 764 |
|---|
| 2026.01.16 | ₩22,798 | ₩23,435 | ₩22,128 | ₩23,435 | +2.79% | 384 |
|---|
| 2026.01.15 | ₩23,133 | ₩23,133 | ₩22,496 | ₩22,798 | -1.45% | 384 |
|---|
| 2026.01.14 | ₩23,133 | ₩23,335 | ₩23,133 | ₩23,133 | 0.00% | 368 |
|---|
| 2026.01.13 | ₩23,703 | ₩25,749 | ₩22,966 | ₩22,999 | -2.97% | 732 |
|---|
| 2026.01.12 | ₩22,798 | ₩24,475 | ₩22,798 | ₩23,703 | +3.97% | 404 |
|---|
| 2026.01.09 | ₩24,139 | ₩24,475 | ₩23,133 | ₩24,475 | +1.39% | 1.7천 |
|---|
| 2026.01.08 | ₩24,877 | ₩24,877 | ₩23,804 | ₩24,106 | -3.10% | 380 |
|---|
| 2026.01.07 | ₩24,575 | ₩26,017 | ₩23,804 | ₩24,776 | +0.82% | 1.1천 |
|---|
| 2026.01.06 | ₩24,475 | ₩26,788 | ₩24,475 | ₩26,788 | +9.45% | 348 |
|---|
| 2026.01.05 | ₩24,407 | ₩25,849 | ₩23,670 | ₩24,810 | +1.65% | 860 |
|---|
| 2026.01.02 | ₩25,614 | ₩26,151 | ₩24,307 | ₩25,480 | -0.52% | 464 |
|---|
| 2025.12.31 | ₩28,095 | ₩28,699 | ₩23,469 | ₩25,614 | -8.83% | 2.8천 |
|---|
| 2025.12.30 | ₩24,810 | ₩27,492 | ₩23,469 | ₩27,492 | +10.81% | 1.5천 |
|---|
| 2025.12.29 | ₩25,346 | ₩27,559 | ₩25,346 | ₩27,492 | +8.47% | 2.2천 |
|---|
| 2025.12.26 | ₩23,972 | ₩27,157 | ₩23,469 | ₩24,709 | +3.08% | 412 |
|---|
| 2025.12.24 | ₩27,224 | ₩27,224 | ₩23,804 | ₩26,453 | -2.83% | 396 |
|---|
| 2025.12.23 | ₩22,027 | ₩30,509 | ₩22,027 | ₩27,157 | +23.29% | 5.5천 |
|---|
| 2025.12.22 | ₩22,429 | ₩23,133 | ₩20,887 | ₩22,161 | -1.20% | 1.5천 |
|---|
| 2025.12.19 | ₩24,307 | ₩24,307 | ₩22,463 | ₩22,463 | -7.59% | 884 |
|---|
| 2025.12.18 | ₩24,810 | ₩24,810 | ₩23,804 | ₩24,810 | 0.00% | 496 |
|---|
| 2025.12.17 | ₩25,883 | ₩26,654 | ₩24,810 | ₩26,520 | +2.46% | 1.3천 |
|---|
| 2025.12.16 | ₩23,737 | ₩25,011 | ₩21,792 | ₩24,642 | +3.81% | 3.5천 |
|---|
| 2025.12.15 | ₩29,738 | ₩33,359 | ₩27,157 | ₩27,492 | -7.55% | 5.3만 |
|---|
| 2025.12.12 | ₩27,492 | ₩35,874 | ₩24,441 | ₩35,035 | +27.44% | 6.5천 |
|---|
| 2025.12.11 | ₩22,463 | ₩30,979 | ₩19,446 | ₩29,537 | +31.49% | 7천 |
|---|
| 2025.12.10 | ₩21,792 | ₩22,798 | ₩20,518 | ₩21,658 | -0.62% | 500 |
|---|
| 2025.12.09 | ₩21,792 | ₩22,798 | ₩21,792 | ₩21,792 | 0.00% | 528 |
|---|
| 2025.12.08 | ₩23,435 | ₩23,435 | ₩21,994 | ₩22,631 | -3.43% | 232 |
|---|
| 2025.12.05 | ₩23,469 | ₩23,469 | ₩22,128 | ₩22,631 | -3.57% | 284 |
|---|
| 2025.12.04 | ₩23,469 | ₩23,469 | ₩22,128 | ₩23,469 | 0.00% | 284 |
|---|
| 2025.12.03 | ₩23,435 | ₩24,139 | ₩22,832 | ₩22,832 | -2.58% | 212 |
|---|
| 2025.12.02 | ₩23,469 | ₩25,112 | ₩21,591 | ₩22,496 | -4.14% | 368 |
|---|
| 2025.12.01 | ₩23,435 | ₩25,078 | ₩22,195 | ₩23,536 | +0.43% | 632 |
|---|
| 2025.11.28 | ₩20,585 | ₩23,435 | ₩20,585 | ₩22,731 | +10.42% | 320 |
|---|
| 2025.11.26 | ₩22,463 | ₩22,463 | ₩20,049 | ₩21,323 | -5.07% | 1.5천 |
|---|
| 2025.11.25 | ₩21,558 | ₩23,133 | ₩20,116 | ₩20,787 | -3.58% | 340 |
|---|
| 2025.11.24 | ₩20,015 | ₩21,122 | ₩18,842 | ₩21,122 | +5.53% | 476 |
|---|
| 2025.11.21 | ₩20,116 | ₩25,112 | ₩18,775 | ₩20,116 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩23,770 | ₩23,804 | ₩20,116 | ₩21,122 | -11.14% | 1.5천 |
|---|
| 2025.11.19 | ₩24,139 | ₩24,139 | ₩20,451 | ₩23,703 | -1.81% | 2.5천 |
|---|
| 2025.11.18 | ₩23,636 | ₩25,145 | ₩22,798 | ₩24,139 | +2.13% | 244 |
|---|
| 2025.11.17 | ₩23,435 | ₩25,816 | ₩23,435 | ₩24,139 | +3.00% | 424 |
|---|
| 2025.11.14 | ₩23,133 | ₩25,480 | ₩22,731 | ₩24,307 | +5.07% | 1천 |
|---|
| 2025.11.13 | ₩24,508 | ₩24,508 | ₩22,128 | ₩23,268 | -5.06% | 2.1천 |
|---|
| 2025.11.12 | ₩26,453 | ₩26,453 | ₩24,642 | ₩25,816 | -2.41% | 244 |
|---|
| 2025.11.11 | ₩24,475 | ₩26,453 | ₩24,475 | ₩25,145 | +2.74% | 416 |
|---|
| 2025.11.10 | ₩27,492 | ₩27,492 | ₩25,145 | ₩25,816 | -6.10% | 484 |
|---|
| 2025.11.07 | ₩26,821 | ₩28,095 | ₩24,206 | ₩26,352 | -1.75% | 1.3천 |
|---|
| 2025.11.06 | ₩29,504 | ₩31,716 | ₩26,251 | ₩27,894 | -5.45% | 2.2천 |
|---|
| 2025.11.05 | ₩29,168 | ₩30,845 | ₩28,833 | ₩28,833 | -1.15% | 444 |
|---|
| 2025.11.04 | ₩30,174 | ₩31,616 | ₩28,833 | ₩29,537 | -2.11% | 140 |
|---|
| 2025.11.03 | ₩32,655 | ₩32,689 | ₩31,180 | ₩31,180 | -4.52% | 1.1천 |
|---|
| 2025.10.31 | ₩32,186 | ₩32,856 | ₩30,778 | ₩32,689 | +1.56% | 2.4천 |
|---|
| 2025.10.30 | ₩30,241 | ₩34,197 | ₩29,168 | ₩33,862 | +11.97% | 3.9천 |
|---|
| 2025.10.29 | ₩32,018 | ₩32,018 | ₩30,509 | ₩31,515 | -1.57% | 964 |
|---|
| 2025.10.28 | ₩28,162 | ₩31,850 | ₩27,727 | ₩31,515 | +11.90% | 1.9천 |
|---|
| 2025.10.27 | ₩30,174 | ₩31,616 | ₩25,916 | ₩27,492 | -8.89% | 4천 |
|---|
| 2025.10.24 | ₩31,012 | ₩31,515 | ₩29,839 | ₩30,174 | -2.70% | 620 |
|---|
| 2025.10.23 | ₩30,711 | ₩31,850 | ₩29,939 | ₩30,845 | +0.44% | 1.1천 |
|---|
| 2025.10.22 | ₩30,845 | ₩32,487 | ₩29,168 | ₩32,186 | +4.35% | 2.8천 |
|---|
| 2025.10.21 | ₩32,320 | ₩32,521 | ₩28,665 | ₩30,476 | -5.71% | 544 |
|---|
| 2025.10.20 | ₩31,348 | ₩33,024 | ₩29,436 | ₩29,839 | -4.81% | 264 |
|---|
| 2025.10.17 | ₩29,537 | ₩30,509 | ₩28,598 | ₩30,174 | +2.16% | 600 |
|---|
| 2025.10.16 | ₩30,275 | ₩32,856 | ₩30,275 | ₩30,509 | +0.78% | 592 |
|---|
| 2025.10.15 | ₩29,671 | ₩32,186 | ₩29,671 | ₩31,180 | +5.08% | 1.3천 |
|---|
| 2025.10.14 | ₩31,884 | ₩31,884 | ₩29,872 | ₩30,174 | -5.36% | 948 |
|---|
| 2025.10.13 | ₩33,191 | ₩33,191 | ₩30,208 | ₩32,186 | -3.03% | 756 |
|---|
| 2025.10.10 | ₩31,850 | ₩32,521 | ₩30,174 | ₩30,845 | -3.16% | 1.6천 |
|---|