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 | ₩3,044 | ₩3,085 | ₩2,709 | ₩2,937 | -3.52% | 15.2만 |
| 2026.09.28–2026.10.02 | ₩3,286 | ₩4,171 | ₩2,454 | ₩3,058 | -6.94% | 4954.6만 |
| 2026.09.21–2026.09.25 | ₩2,374 | ₩2,722 | ₩2,079 | ₩2,132 | -10.17% | 25.4만 |
| 2026.09.14–2026.09.18 | ₩2,535 | ₩4,962 | ₩2,280 | ₩2,655 | +4.76% | 4403.4만 |
| 2026.09.08–2026.09.11 | ₩2,870 | ₩2,924 | ₩2,454 | ₩2,454 | -14.49% | 9.5만 |
| 2026.08.31–2026.09.04 | ₩3,165 | ₩3,363 | ₩2,816 | ₩2,870 | -9.32% | 8.8만 |
| 2026.08.24–2026.08.28 | ₩3,594 | ₩3,594 | ₩3,017 | ₩3,286 | -8.58% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,278 |
| ₩4,493 |
| ₩3,554 |
| ₩3,594 |
| -15.99% |
| 24.6만 |
| 2026.08.10–2026.08.14 | ₩4,734 | ₩4,734 | ₩3,567 | ₩4,251 | -10.20% | 192.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,795 | ₩12,700 | ₩3,487 | ₩5,914 | +55.83% | 6053.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,825 | ₩3,996 | ₩3,205 | ₩3,701 | -3.23% | 3.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,412 | ₩4,882 | ₩4,023 | ₩4,077 | -7.60% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,935 | ₩4,935 | ₩4,305 | ₩4,533 | -8.15% | 21.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,573 | ₩5,190 | ₩4,157 | ₩5,002 | +9.38% | 41.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,016 | ₩5,103 | ₩4,533 | ₩4,868 | -2.94% | 22.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,879 | ₩8,214 | ₩4,526 | ₩5,029 | -36.17% | 123.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,946 | ₩8,717 | ₩7,477 | ₩8,415 | +5.91% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,583 | ₩13,981 | ₩7,376 | ₩8,550 | -0.39% | 35.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,455 | ₩10,729 | ₩8,415 | ₩8,985 | -4.96% | 15.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,025 | ₩13,679 | ₩9,321 | ₩9,689 | -3.34% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,606 | ₩13,411 | ₩7,946 | ₩9,991 | -20.74% | 9.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,740 | ₩13,411 | ₩11,399 | ₩12,271 | -3.68% | 928 |
|---|
| 2026.05.04–2026.05.08 | ₩13,746 | ₩13,746 | ₩12,137 | ₩12,338 | -10.24% | 2.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,395 | ₩17,434 | ₩12,875 | ₩13,746 | -16.16% | 2.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩16,764 | ₩21,256 | ₩14,082 | ₩16,361 | -2.40% | 1.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩15,926 | ₩23,469 | ₩15,926 | ₩18,038 | +13.26% | 3.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩19,446 | ₩19,446 | ₩15,188 | ₩16,361 | -15.86% | 6.3천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,140 | ₩24,978 | ₩17,770 | ₩19,446 | -19.44% | 5.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩20,720 | ₩34,835 | ₩19,815 | ₩25,649 | +23.79% | 10.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,395 | ₩20,720 | ₩14,719 | ₩20,720 | +26.38% | 4.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩14,752 | ₩16,261 | ₩13,746 | ₩15,456 | +4.77% | 2천 |
|---|
| 2026.03.02–2026.03.06 | ₩14,786 | ₩16,764 | ₩14,082 | ₩16,261 | +9.98% | 2.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩16,764 | ₩16,764 | ₩14,752 | ₩14,786 | -11.80% | 2.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩16,764 | ₩19,144 | ₩15,389 | ₩16,764 | 0.00% | 964 |
|---|
| 2026.02.09–2026.02.13 | ₩19,178 | ₩19,781 | ₩16,428 | ₩17,099 | -10.84% | 1.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩20,117 | ₩23,436 | ₩18,775 | ₩20,117 | 0.00% | 6.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩20,787 | ₩22,128 | ₩18,641 | ₩19,748 | -5.00% | 4.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩22,463 | ₩23,469 | ₩20,452 | ₩21,055 | -6.27% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩22,799 | ₩25,749 | ₩22,128 | ₩23,436 | +2.79% | 2.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩24,408 | ₩26,788 | ₩23,134 | ₩24,475 | +0.27% | 4.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩25,347 | ₩28,700 | ₩23,469 | ₩25,481 | +0.53% | 7천 |
|---|
| 2025.12.22–2025.12.26 | ₩22,430 | ₩30,510 | ₩20,888 | ₩24,710 | +10.16% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩29,739 | ₩33,360 | ₩21,793 | ₩22,463 | -24.46% | 5.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,436 | ₩35,874 | ₩19,446 | ₩35,036 | +49.50% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,436 | ₩25,112 | ₩21,592 | ₩22,631 | -3.43% | 1.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩20,016 | ₩23,436 | ₩18,842 | ₩22,732 | +13.57% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩23,436 | ₩25,816 | ₩18,775 | ₩20,117 | -14.16% | 6.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩27,493 | ₩27,493 | ₩22,128 | ₩24,307 | -11.59% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,656 | ₩32,689 | ₩24,207 | ₩26,353 | -19.30% | 5.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,175 | ₩34,198 | ₩25,917 | ₩32,689 | +8.33% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,348 | ₩33,025 | ₩28,666 | ₩30,175 | -3.74% | 5.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,192 | ₩33,192 | ₩28,599 | ₩30,175 | -9.09% | 4.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩31,851 | ₩32,522 | ₩30,175 | ₩30,845 | -3.16% | 1.6천 |
|---|