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 | ₩2,781 | ₩2,948 | ₩2,720 | ₩2,935 | +5.54% | 1.9만 |
| 2026.10.08 | ₩2,760 | ₩2,868 | ₩2,707 | ₩2,801 | +1.46% | 1.7만 |
| 2026.10.07 | ₩3,015 | ₩3,015 | ₩2,801 | ₩2,935 | -2.67% | 2.3만 |
| 2026.10.06 | ₩2,894 | ₩3,082 | ₩2,829 | ₩3,028 | +4.63% | 3.5만 |
| 2026.10.05 | ₩3,042 | ₩3,042 | ₩2,801 | ₩2,881 | -5.29% | 5.9만 |
| 2026.10.02 | ₩3,042 | ₩3,162 | ₩2,988 | ₩3,055 | +0.44% | 6.3만 |
| 2026.10.01 | ₩3,149 | ₩3,243 | ₩3,055 | ₩3,243 | +2.98% | 8.8만 |
| 2026.09.30 | ₩3,323 | ₩3,578 | ₩3,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,149 |
| -5.24% |
| 35.4만 |
| 2026.09.29 | ₩2,988 | ₩4,167 | ₩2,935 | ₩3,444 | +15.25% | 256.4만 |
|---|
| 2026.09.28 | ₩3,283 | ₩3,806 | ₩2,452 | ₩3,002 | -8.57% | 4647.7만 |
|---|
| 2026.09.25 | ₩2,147 | ₩2,198 | ₩2,117 | ₩2,131 | -0.75% | 2.7만 |
|---|
| 2026.09.24 | ₩2,171 | ₩2,211 | ₩2,077 | ₩2,171 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩2,345 | ₩2,370 | ₩2,144 | ₩2,157 | -8.00% | 6.1만 |
|---|
| 2026.09.22 | ₩2,385 | ₩2,412 | ₩2,278 | ₩2,372 | -0.56% | 5.2만 |
|---|
| 2026.09.21 | ₩2,372 | ₩2,720 | ₩2,372 | ₩2,459 | +3.67% | 9.1만 |
|---|
| 2026.09.18 | ₩2,653 | ₩2,747 | ₩2,305 | ₩2,653 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩2,720 | ₩3,028 | ₩2,586 | ₩2,774 | +1.97% | 63.4만 |
|---|
| 2026.09.16 | ₩3,631 | ₩4,958 | ₩3,390 | ₩4,181 | +15.13% | 1920.4만 |
|---|
| 2026.09.15 | ₩2,613 | ₩3,121 | ₩2,278 | ₩3,055 | +16.92% | 2396.6만 |
|---|
| 2026.09.14 | ₩2,533 | ₩2,593 | ₩2,412 | ₩2,412 | -4.76% | 9.1천 |
|---|
| 2026.09.11 | ₩2,600 | ₩2,613 | ₩2,452 | ₩2,452 | -5.67% | 5.5천 |
|---|
| 2026.09.10 | ₩2,533 | ₩2,921 | ₩2,479 | ₩2,573 | +1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,600 | ₩2,679 | ₩2,533 | ₩2,546 | -2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩2,868 | ₩2,868 | ₩2,593 | ₩2,640 | -7.94% | 2.6만 |
|---|
| 2026.09.04 | ₩2,921 | ₩2,935 | ₩2,814 | ₩2,868 | -1.83% | 1.3만 |
|---|
| 2026.09.03 | ₩3,028 | ₩3,055 | ₩2,858 | ₩2,935 | -3.10% | 1.2만 |
|---|
| 2026.09.02 | ₩3,216 | ₩3,283 | ₩2,975 | ₩3,082 | -4.17% | 3.3만 |
|---|
| 2026.09.01 | ₩3,229 | ₩3,290 | ₩3,149 | ₩3,176 | -1.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,162 | ₩3,361 | ₩3,162 | ₩3,216 | +1.69% | 2만 |
|---|
| 2026.08.28 | ₩3,457 | ₩3,457 | ₩3,283 | ₩3,283 | -5.04% | 1.1만 |
|---|
| 2026.08.27 | ₩3,310 | ₩3,457 | ₩3,149 | ₩3,390 | +2.43% | 4.3만 |
|---|
| 2026.08.26 | ₩3,229 | ₩3,337 | ₩3,015 | ₩3,149 | -2.49% | 4.7만 |
|---|
| 2026.08.25 | ₩3,323 | ₩3,404 | ₩3,109 | ₩3,256 | -2.02% | 6.5만 |
|---|
| 2026.08.24 | ₩3,591 | ₩3,591 | ₩3,337 | ₩3,337 | -7.09% | 35.8만 |
|---|
| 2026.08.21 | ₩3,812 | ₩3,812 | ₩3,551 | ₩3,591 | -5.80% | 3.6만 |
|---|
| 2026.08.20 | ₩3,792 | ₩3,899 | ₩3,723 | ₩3,752 | -1.06% | 3.9만 |
|---|
| 2026.08.19 | ₩3,806 | ₩4,127 | ₩3,631 | ₩3,832 | +0.70% | 5.3만 |
|---|
| 2026.08.18 | ₩4,100 | ₩4,315 | ₩3,698 | ₩3,779 | -7.84% | 6.6만 |
|---|
| 2026.08.17 | ₩4,275 | ₩4,489 | ₩4,127 | ₩4,127 | -3.45% | 5.3만 |
|---|
| 2026.08.14 | ₩4,489 | ₩4,540 | ₩4,154 | ₩4,248 | -5.37% | 11.2만 |
|---|
| 2026.08.13 | ₩4,382 | ₩4,677 | ₩4,036 | ₩4,623 | +5.50% | 24만 |
|---|
| 2026.08.12 | ₩3,993 | ₩4,556 | ₩3,564 | ₩4,489 | +12.42% | 75.4만 |
|---|
| 2026.08.11 | ₩4,114 | ₩4,221 | ₩3,953 | ₩4,167 | +1.30% | 13.4만 |
|---|
| 2026.08.10 | ₩4,730 | ₩4,730 | ₩3,779 | ₩4,261 | -9.92% | 68.5만 |
|---|
| 2026.08.07 | ₩12,208 | ₩12,690 | ₩5,253 | ₩5,909 | -51.59% | 4990.3만 |
|---|
| 2026.08.06 | ₩3,725 | ₩5,147 | ₩3,725 | ₩3,899 | +4.68% | 1058.9만 |
|---|
| 2026.08.05 | ₩3,899 | ₩4,127 | ₩3,618 | ₩3,980 | +2.06% | 2.2만 |
|---|
| 2026.08.04 | ₩3,980 | ₩3,980 | ₩3,484 | ₩3,752 | -5.72% | 5.1천 |
|---|
| 2026.08.03 | ₩3,792 | ₩3,792 | ₩3,531 | ₩3,698 | -2.47% | 1.5만 |
|---|
| 2026.07.31 | ₩3,564 | ₩3,993 | ₩3,564 | ₩3,698 | +3.76% | 1.3만 |
|---|
| 2026.07.30 | ₩3,404 | ₩3,618 | ₩3,377 | ₩3,497 | +2.76% | 9.2천 |
|---|
| 2026.07.29 | ₩3,283 | ₩3,350 | ₩3,203 | ₩3,270 | -0.41% | 8.9천 |
|---|
| 2026.07.28 | ₩3,752 | ₩3,752 | ₩3,752 | ₩3,752 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,822 | ₩3,822 | ₩3,752 | ₩3,752 | -1.82% | 2.7천 |
|---|
| 2026.07.24 | ₩4,141 | ₩4,221 | ₩4,020 | ₩4,074 | -1.62% | 4.9천 |
|---|
| 2026.07.23 | ₩4,248 | ₩4,248 | ₩4,167 | ₩4,221 | -0.63% | 6.5천 |
|---|
| 2026.07.22 | ₩4,261 | ₩4,315 | ₩4,167 | ₩4,248 | -0.31% | 3.7천 |
|---|
| 2026.07.21 | ₩4,409 | ₩4,878 | ₩4,221 | ₩4,288 | -2.74% | 8.4천 |
|---|
| 2026.07.20 | ₩4,409 | ₩4,556 | ₩4,301 | ₩4,315 | -2.13% | 1.2만 |
|---|
| 2026.07.17 | ₩4,435 | ₩4,536 | ₩4,301 | ₩4,529 | +2.11% | 1.8만 |
|---|
| 2026.07.16 | ₩4,422 | ₩4,422 | ₩4,303 | ₩4,422 | 0.00% | 8천 |
|---|
| 2026.07.15 | ₩4,556 | ₩4,610 | ₩4,355 | ₩4,362 | -4.26% | 7.4만 |
|---|
| 2026.07.14 | ₩4,677 | ₩4,703 | ₩4,449 | ₩4,449 | -4.87% | 5.2만 |
|---|
| 2026.07.13 | ₩4,931 | ₩4,931 | ₩4,502 | ₩4,556 | -7.61% | 6.2만 |
|---|
| 2026.07.10 | ₩4,851 | ₩5,119 | ₩4,610 | ₩4,998 | +3.04% | 3.8만 |
|---|
| 2026.07.09 | ₩4,449 | ₩4,851 | ₩4,315 | ₩4,817 | +8.28% | 28.1만 |
|---|
| 2026.07.08 | ₩4,422 | ₩4,690 | ₩4,221 | ₩4,355 | -1.52% | 1만 |
|---|
| 2026.07.07 | ₩4,154 | ₩4,690 | ₩4,154 | ₩4,489 | +8.06% | 4.5만 |
|---|
| 2026.07.06 | ₩4,569 | ₩5,186 | ₩4,516 | ₩4,610 | +0.88% | 3.7만 |
|---|
| 2026.07.02 | ₩4,636 | ₩4,958 | ₩4,636 | ₩4,864 | +4.91% | 19.2만 |
|---|
| 2026.07.01 | ₩4,663 | ₩4,824 | ₩4,529 | ₩4,636 | -0.57% | 9.5천 |
|---|
| 2026.06.30 | ₩4,891 | ₩4,971 | ₩4,556 | ₩4,556 | -6.85% | 1.2만 |
|---|
| 2026.06.29 | ₩5,012 | ₩5,099 | ₩4,864 | ₩4,918 | -1.87% | 1.4만 |
|---|
| 2026.06.26 | ₩5,481 | ₩5,494 | ₩4,891 | ₩5,025 | -8.31% | 4만 |
|---|
| 2026.06.25 | ₩6,177 | ₩6,472 | ₩5,105 | ₩5,816 | -5.86% | 9.4만 |
|---|
| 2026.06.24 | ₩6,432 | ₩6,968 | ₩5,863 | ₩6,667 | +3.65% | 1.8만 |
|---|
| 2026.06.23 | ₩5,963 | ₩7,504 | ₩4,523 | ₩7,337 | +23.03% | 107.8만 |
|---|
| 2026.06.22 | ₩7,873 | ₩8,208 | ₩7,069 | ₩7,069 | -10.21% | 9.2천 |
|---|
| 2026.06.18 | ₩8,375 | ₩8,710 | ₩7,471 | ₩8,409 | +0.40% | 7.4천 |
|---|
| 2026.06.17 | ₩8,040 | ₩8,375 | ₩7,705 | ₩8,308 | +3.33% | 2.1천 |
|---|
| 2026.06.16 | ₩7,772 | ₩8,375 | ₩7,705 | ₩8,342 | +7.33% | 812 |
|---|
| 2026.06.15 | ₩7,940 | ₩8,509 | ₩7,739 | ₩8,141 | +2.53% | 5.8천 |
|---|
| 2026.06.12 | ₩8,476 | ₩9,213 | ₩8,040 | ₩8,543 | +0.79% | 7.1천 |
|---|
| 2026.06.11 | ₩8,409 | ₩9,447 | ₩8,375 | ₩8,710 | +3.59% | 18.1만 |
|---|
| 2026.06.10 | ₩9,246 | ₩10,687 | ₩9,246 | ₩9,816 | +6.16% | 2만 |
|---|
| 2026.06.09 | ₩8,777 | ₩10,218 | ₩8,677 | ₩9,347 | +6.49% | 9.8천 |
|---|
| 2026.06.08 | ₩8,576 | ₩13,970 | ₩7,370 | ₩8,375 | -2.34% | 13.5만 |
|---|
| 2026.06.05 | ₩9,347 | ₩9,347 | ₩8,409 | ₩8,978 | -3.94% | 2.8천 |
|---|
| 2026.06.04 | ₩8,978 | ₩9,648 | ₩8,710 | ₩9,447 | +5.22% | 4.9천 |
|---|
| 2026.06.03 | ₩9,146 | ₩10,050 | ₩8,710 | ₩9,213 | +0.73% | 14.2만 |
|---|
| 2026.06.02 | ₩10,017 | ₩10,385 | ₩9,380 | ₩9,983 | -0.33% | 2천 |
|---|
| 2026.06.01 | ₩9,447 | ₩10,720 | ₩9,380 | ₩10,553 | +11.70% | 5.5천 |
|---|
| 2026.05.29 | ₩10,050 | ₩10,050 | ₩9,648 | ₩9,682 | -3.67% | 1.1천 |
|---|
| 2026.05.28 | ₩10,620 | ₩11,390 | ₩10,218 | ₩10,687 | +0.63% | 1.2천 |
|---|
| 2026.05.27 | ₩11,055 | ₩12,228 | ₩10,821 | ₩11,022 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩10,017 | ₩13,668 | ₩9,313 | ₩12,965 | +29.43% | 1.4만 |
|---|
| 2026.05.22 | ₩9,213 | ₩10,553 | ₩8,978 | ₩9,983 | +8.36% | 7.6천 |
|---|
| 2026.05.21 | ₩11,725 | ₩13,065 | ₩9,615 | ₩12,596 | +7.43% | 1.9만 |
|---|
| 2026.05.20 | ₩10,955 | ₩11,725 | ₩7,940 | ₩11,725 | +7.03% | 2만 |
|---|
| 2026.05.19 | ₩12,730 | ₩13,333 | ₩11,926 | ₩12,228 | -3.95% | 5.2만 |
|---|
| 2026.05.18 | ₩12,596 | ₩13,400 | ₩12,328 | ₩12,462 | -1.06% | 1.8천 |
|---|
| 2026.05.15 | ₩13,367 | ₩13,400 | ₩12,261 | ₩12,261 | -8.27% | 132 |
|---|
| 2026.05.14 | ₩12,362 | ₩12,931 | ₩12,362 | ₩12,496 | +1.08% | 156 |
|---|
| 2026.05.13 | ₩11,725 | ₩12,127 | ₩11,390 | ₩12,127 | +3.43% | 300 |
|---|
| 2026.05.12 | ₩12,328 | ₩12,395 | ₩12,295 | ₩12,295 | -0.27% | 92 |
|---|
| 2026.05.11 | ₩12,730 | ₩12,931 | ₩12,328 | ₩12,395 | -2.63% | 248 |
|---|
| 2026.05.08 | ₩13,032 | ₩13,032 | ₩12,127 | ₩12,328 | -5.40% | 756 |
|---|
| 2026.05.07 | ₩13,400 | ₩13,400 | ₩12,931 | ₩12,931 | -3.50% | 236 |
|---|
| 2026.05.06 | ₩12,797 | ₩13,400 | ₩12,730 | ₩13,065 | +2.09% | 532 |
|---|
| 2026.05.05 | ₩12,328 | ₩13,400 | ₩12,328 | ₩13,166 | +6.79% | 312 |
|---|
| 2026.05.04 | ₩13,735 | ₩13,735 | ₩12,295 | ₩12,328 | -10.24% | 904 |
|---|
| 2026.05.01 | ₩14,003 | ₩14,070 | ₩13,065 | ₩13,735 | -1.91% | 572 |
|---|
| 2026.04.30 | ₩13,568 | ₩14,405 | ₩12,864 | ₩13,266 | -2.22% | 516 |
|---|
| 2026.04.29 | ₩15,075 | ₩15,075 | ₩13,735 | ₩14,238 | -5.56% | 744 |
|---|
| 2026.04.28 | ₩15,109 | ₩17,052 | ₩15,075 | ₩15,075 | -0.22% | 96 |
|---|
| 2026.04.27 | ₩16,382 | ₩17,420 | ₩16,382 | ₩16,382 | 0.00% | 140 |
|---|
| 2026.04.24 | ₩14,070 | ₩17,588 | ₩14,070 | ₩16,348 | +16.19% | 344 |
|---|
| 2026.04.23 | ₩16,415 | ₩18,090 | ₩16,415 | ₩17,420 | +6.12% | 172 |
|---|
| 2026.04.22 | ₩17,085 | ₩18,090 | ₩17,085 | ₩18,090 | +5.88% | 112 |
|---|
| 2026.04.21 | ₩16,080 | ₩17,755 | ₩16,080 | ₩17,755 | +10.42% | 224 |
|---|
| 2026.04.20 | ₩16,750 | ₩21,239 | ₩16,750 | ₩18,258 | +9.00% | 340 |
|---|
| 2026.04.17 | ₩17,889 | ₩18,090 | ₩17,119 | ₩18,023 | +0.75% | 240 |
|---|
| 2026.04.16 | ₩17,856 | ₩23,450 | ₩17,856 | ₩18,727 | +4.88% | 1.5천 |
|---|
| 2026.04.15 | ₩16,583 | ₩19,095 | ₩16,583 | ₩18,425 | +11.11% | 464 |
|---|
| 2026.04.14 | ₩16,549 | ₩17,789 | ₩16,248 | ₩17,420 | +5.26% | 404 |
|---|
| 2026.04.13 | ₩15,913 | ₩17,018 | ₩15,913 | ₩16,884 | +6.11% | 736 |
|---|
| 2026.04.10 | ₩15,477 | ₩16,348 | ₩15,477 | ₩16,348 | +5.63% | 984 |
|---|
| 2026.04.09 | ₩16,482 | ₩16,750 | ₩15,176 | ₩16,415 | -0.41% | 620 |
|---|
| 2026.04.08 | ₩16,884 | ₩17,253 | ₩16,415 | ₩16,817 | -0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩16,750 | ₩17,688 | ₩16,750 | ₩17,621 | +5.20% | 1.6천 |
|---|
| 2026.04.06 | ₩19,430 | ₩19,430 | ₩16,750 | ₩17,454 | -10.17% | 1.7천 |
|---|
| 2026.04.02 | ₩18,593 | ₩19,430 | ₩17,923 | ₩19,430 | +4.50% | 368 |
|---|
| 2026.04.01 | ₩18,961 | ₩19,933 | ₩18,727 | ₩19,732 | +4.06% | 504 |
|---|
| 2026.03.31 | ₩22,546 | ₩22,546 | ₩17,755 | ₩19,430 | -13.82% | 2.1천 |
|---|
| 2026.03.30 | ₩24,120 | ₩24,958 | ₩22,043 | ₩22,780 | -5.56% | 2.5천 |
|---|
| 2026.03.27 | ₩29,782 | ₩30,485 | ₩20,201 | ₩25,628 | -13.95% | 7.4만 |
|---|
| 2026.03.26 | ₩31,289 | ₩31,390 | ₩26,800 | ₩28,475 | -8.99% | 2.1천 |
|---|
| 2026.03.25 | ₩33,232 | ₩33,232 | ₩22,445 | ₩30,485 | -8.27% | 7.8천 |
|---|
| 2026.03.24 | ₩28,475 | ₩34,807 | ₩23,886 | ₩33,501 | +17.65% | 1.3만 |
|---|
| 2026.03.23 | ₩20,703 | ₩28,475 | ₩19,799 | ₩28,475 | +37.54% | 8.6천 |
|---|
| 2026.03.20 | ₩18,794 | ₩20,703 | ₩16,750 | ₩20,703 | +10.16% | 2천 |
|---|
| 2026.03.19 | ₩18,794 | ₩18,794 | ₩16,750 | ₩18,057 | -3.92% | 788 |
|---|
| 2026.03.18 | ₩16,750 | ₩18,425 | ₩14,707 | ₩18,425 | +10.00% | 620 |
|---|
| 2026.03.17 | ₩16,415 | ₩16,750 | ₩15,578 | ₩16,750 | +2.04% | 528 |
|---|
| 2026.03.16 | ₩16,382 | ₩16,382 | ₩15,410 | ₩16,315 | -0.41% | 612 |
|---|
| 2026.03.13 | ₩14,740 | ₩15,544 | ₩13,970 | ₩15,444 | +4.77% | 360 |
|---|
| 2026.03.12 | ₩14,673 | ₩14,673 | ₩13,769 | ₩14,673 | 0.00% | 592 |
|---|
| 2026.03.11 | ₩13,970 | ₩14,740 | ₩13,769 | ₩14,673 | +5.04% | 208 |
|---|
| 2026.03.10 | ₩14,740 | ₩14,740 | ₩13,735 | ₩13,769 | -6.59% | 496 |
|---|
| 2026.03.09 | ₩14,740 | ₩16,248 | ₩14,070 | ₩14,104 | -4.32% | 332 |
|---|
| 2026.03.06 | ₩16,415 | ₩16,750 | ₩15,444 | ₩16,248 | -1.02% | 352 |
|---|
| 2026.03.05 | ₩15,410 | ₩16,750 | ₩15,410 | ₩16,281 | +5.65% | 280 |
|---|
| 2026.03.04 | ₩15,042 | ₩15,042 | ₩14,405 | ₩14,405 | -4.23% | 124 |
|---|
| 2026.03.03 | ₩15,109 | ₩15,109 | ₩14,405 | ₩15,042 | -0.44% | 364 |
|---|
| 2026.03.02 | ₩14,774 | ₩16,750 | ₩14,070 | ₩14,439 | -2.27% | 1.1천 |
|---|
| 2026.02.27 | ₩15,042 | ₩15,042 | ₩14,774 | ₩14,774 | -1.78% | 104 |
|---|
| 2026.02.26 | ₩15,410 | ₩15,645 | ₩15,075 | ₩15,276 | -0.87% | 928 |
|---|
| 2026.02.25 | ₩14,740 | ₩15,410 | ₩14,740 | ₩15,410 | +4.55% | 304 |
|---|
| 2026.02.24 | ₩16,281 | ₩16,281 | ₩15,410 | ₩15,410 | -5.35% | 1.3천 |
|---|
| 2026.02.23 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 188 |
|---|
| 2026.02.20 | ₩15,444 | ₩16,750 | ₩15,377 | ₩16,750 | +8.46% | 312 |
|---|
| 2026.02.19 | ₩15,745 | ₩17,085 | ₩15,410 | ₩16,482 | +4.68% | 248 |
|---|
| 2026.02.18 | ₩17,487 | ₩17,487 | ₩16,616 | ₩17,052 | -2.49% | 96 |
|---|
| 2026.02.17 | ₩16,750 | ₩19,129 | ₩16,750 | ₩16,951 | +1.20% | 308 |
|---|
| 2026.02.13 | ₩17,420 | ₩19,564 | ₩16,415 | ₩17,085 | -1.92% | 684 |
|---|
| 2026.02.12 | ₩18,459 | ₩18,827 | ₩17,320 | ₩17,420 | -5.63% | 292 |
|---|
| 2026.02.11 | ₩18,861 | ₩19,430 | ₩18,861 | ₩19,430 | +3.02% | 268 |
|---|
| 2026.02.10 | ₩19,095 | ₩19,765 | ₩18,794 | ₩18,861 | -1.23% | 228 |
|---|
| 2026.02.09 | ₩19,162 | ₩19,430 | ₩18,425 | ₩19,430 | +1.40% | 292 |
|---|
| 2026.02.06 | ₩18,760 | ₩20,100 | ₩18,760 | ₩20,100 | +7.14% | 876 |
|---|
| 2026.02.05 | ₩19,765 | ₩21,608 | ₩18,760 | ₩18,760 | -5.08% | 540 |
|---|
| 2026.02.04 | ₩20,536 | ₩21,742 | ₩18,760 | ₩18,760 | -8.65% | 652 |
|---|
| 2026.02.03 | ₩22,311 | ₩23,417 | ₩21,038 | ₩21,608 | -3.15% | 1.2천 |
|---|
| 2026.02.02 | ₩20,100 | ₩22,814 | ₩18,760 | ₩22,144 | +10.17% | 2.9천 |
|---|
| 2026.01.30 | ₩19,464 | ₩19,933 | ₩18,794 | ₩19,732 | +1.38% | 176 |
|---|
| 2026.01.29 | ₩18,626 | ₩20,100 | ₩18,626 | ₩18,760 | +0.72% | 668 |
|---|
| 2026.01.28 | ₩20,737 | ₩20,737 | ₩19,765 | ₩20,100 | -3.07% | 408 |
|---|
| 2026.01.27 | ₩19,531 | ₩20,770 | ₩19,095 | ₩20,100 | +2.92% | 1.1천 |
|---|
| 2026.01.26 | ₩20,770 | ₩22,110 | ₩19,330 | ₩20,100 | -3.23% | 2.1천 |
|---|
| 2026.01.23 | ₩21,775 | ₩23,450 | ₩20,435 | ₩21,038 | -3.38% | 764 |
|---|
| 2026.01.22 | ₩22,278 | ₩23,283 | ₩20,435 | ₩21,541 | -3.31% | 464 |
|---|
| 2026.01.21 | ₩23,417 | ₩23,417 | ₩21,105 | ₩22,278 | -4.86% | 1천 |
|---|
| 2026.01.20 | ₩22,445 | ₩23,417 | ₩22,110 | ₩22,110 | -1.49% | 764 |
|---|
| 2026.01.16 | ₩22,780 | ₩23,417 | ₩22,110 | ₩23,417 | +2.79% | 384 |
|---|
| 2026.01.15 | ₩23,115 | ₩23,115 | ₩22,479 | ₩22,780 | -1.45% | 384 |
|---|
| 2026.01.14 | ₩23,115 | ₩23,316 | ₩23,115 | ₩23,115 | 0.00% | 368 |
|---|
| 2026.01.13 | ₩23,685 | ₩25,728 | ₩22,948 | ₩22,981 | -2.97% | 732 |
|---|
| 2026.01.12 | ₩22,780 | ₩24,455 | ₩22,780 | ₩23,685 | +3.97% | 404 |
|---|
| 2026.01.09 | ₩24,120 | ₩24,455 | ₩23,115 | ₩24,455 | +1.39% | 1.7천 |
|---|
| 2026.01.08 | ₩24,857 | ₩24,857 | ₩23,785 | ₩24,087 | -3.10% | 380 |
|---|
| 2026.01.07 | ₩24,556 | ₩25,996 | ₩23,785 | ₩24,757 | +0.82% | 1.1천 |
|---|
| 2026.01.06 | ₩24,455 | ₩26,767 | ₩24,455 | ₩26,767 | +9.45% | 348 |
|---|
| 2026.01.05 | ₩24,388 | ₩25,829 | ₩23,651 | ₩24,790 | +1.65% | 860 |
|---|
| 2026.01.02 | ₩25,594 | ₩26,130 | ₩24,288 | ₩25,460 | -0.52% | 464 |
|---|
| 2025.12.31 | ₩28,073 | ₩28,676 | ₩23,450 | ₩25,594 | -8.83% | 2.8천 |
|---|
| 2025.12.30 | ₩24,790 | ₩27,470 | ₩23,450 | ₩27,470 | +10.81% | 1.5천 |
|---|
| 2025.12.29 | ₩25,326 | ₩27,537 | ₩25,326 | ₩27,470 | +8.47% | 2.2천 |
|---|
| 2025.12.26 | ₩23,953 | ₩27,135 | ₩23,450 | ₩24,690 | +3.08% | 412 |
|---|
| 2025.12.24 | ₩27,202 | ₩27,202 | ₩23,785 | ₩26,432 | -2.83% | 396 |
|---|
| 2025.12.23 | ₩22,010 | ₩30,485 | ₩22,010 | ₩27,135 | +23.29% | 5.5천 |
|---|
| 2025.12.22 | ₩22,412 | ₩23,115 | ₩20,871 | ₩22,144 | -1.20% | 1.5천 |
|---|
| 2025.12.19 | ₩24,288 | ₩24,288 | ₩22,445 | ₩22,445 | -7.59% | 884 |
|---|
| 2025.12.18 | ₩24,790 | ₩24,790 | ₩23,785 | ₩24,790 | 0.00% | 496 |
|---|
| 2025.12.17 | ₩25,862 | ₩26,633 | ₩24,790 | ₩26,499 | +2.46% | 1.3천 |
|---|
| 2025.12.16 | ₩23,718 | ₩24,991 | ₩21,775 | ₩24,623 | +3.81% | 3.5천 |
|---|
| 2025.12.15 | ₩29,715 | ₩33,333 | ₩27,135 | ₩27,470 | -7.55% | 5.3만 |
|---|
| 2025.12.12 | ₩27,470 | ₩35,846 | ₩24,422 | ₩35,008 | +27.44% | 6.5천 |
|---|
| 2025.12.11 | ₩22,445 | ₩30,954 | ₩19,430 | ₩29,514 | +31.49% | 7천 |
|---|
| 2025.12.10 | ₩21,775 | ₩22,780 | ₩20,502 | ₩21,641 | -0.62% | 500 |
|---|
| 2025.12.09 | ₩21,775 | ₩22,780 | ₩21,775 | ₩21,775 | 0.00% | 528 |
|---|
| 2025.12.08 | ₩23,417 | ₩23,417 | ₩21,976 | ₩22,613 | -3.43% | 232 |
|---|
| 2025.12.05 | ₩23,450 | ₩23,450 | ₩22,110 | ₩22,613 | -3.57% | 284 |
|---|
| 2025.12.04 | ₩23,450 | ₩23,450 | ₩22,110 | ₩23,450 | 0.00% | 284 |
|---|
| 2025.12.03 | ₩23,417 | ₩24,120 | ₩22,814 | ₩22,814 | -2.58% | 212 |
|---|
| 2025.12.02 | ₩23,450 | ₩25,092 | ₩21,574 | ₩22,479 | -4.14% | 368 |
|---|
| 2025.12.01 | ₩23,417 | ₩25,058 | ₩22,177 | ₩23,517 | +0.43% | 632 |
|---|
| 2025.11.28 | ₩20,569 | ₩23,417 | ₩20,569 | ₩22,713 | +10.42% | 320 |
|---|
| 2025.11.26 | ₩22,445 | ₩22,445 | ₩20,033 | ₩21,306 | -5.07% | 1.5천 |
|---|
| 2025.11.25 | ₩21,541 | ₩23,115 | ₩20,100 | ₩20,770 | -3.58% | 340 |
|---|
| 2025.11.24 | ₩20,000 | ₩21,105 | ₩18,827 | ₩21,105 | +5.53% | 476 |
|---|
| 2025.11.21 | ₩20,100 | ₩25,092 | ₩18,760 | ₩20,100 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩23,752 | ₩23,785 | ₩20,100 | ₩21,105 | -11.14% | 1.5천 |
|---|
| 2025.11.19 | ₩24,120 | ₩24,120 | ₩20,435 | ₩23,685 | -1.81% | 2.5천 |
|---|
| 2025.11.18 | ₩23,618 | ₩25,125 | ₩22,780 | ₩24,120 | +2.13% | 244 |
|---|
| 2025.11.17 | ₩23,417 | ₩25,795 | ₩23,417 | ₩24,120 | +3.00% | 424 |
|---|
| 2025.11.14 | ₩23,115 | ₩25,460 | ₩22,713 | ₩24,288 | +5.07% | 1천 |
|---|
| 2025.11.13 | ₩24,489 | ₩24,489 | ₩22,110 | ₩23,249 | -5.06% | 2.1천 |
|---|
| 2025.11.12 | ₩26,432 | ₩26,432 | ₩24,623 | ₩25,795 | -2.41% | 244 |
|---|
| 2025.11.11 | ₩24,455 | ₩26,432 | ₩24,455 | ₩25,125 | +2.74% | 416 |
|---|
| 2025.11.10 | ₩27,470 | ₩27,470 | ₩25,125 | ₩25,795 | -6.10% | 484 |
|---|
| 2025.11.07 | ₩26,800 | ₩28,073 | ₩24,187 | ₩26,331 | -1.75% | 1.3천 |
|---|
| 2025.11.06 | ₩29,480 | ₩31,691 | ₩26,231 | ₩27,872 | -5.45% | 2.2천 |
|---|
| 2025.11.05 | ₩29,145 | ₩30,820 | ₩28,810 | ₩28,810 | -1.15% | 444 |
|---|
| 2025.11.04 | ₩30,150 | ₩31,591 | ₩28,810 | ₩29,514 | -2.11% | 140 |
|---|
| 2025.11.03 | ₩32,629 | ₩32,663 | ₩31,155 | ₩31,155 | -4.52% | 1.1천 |
|---|
| 2025.10.31 | ₩32,160 | ₩32,830 | ₩30,753 | ₩32,663 | +1.56% | 2.4천 |
|---|
| 2025.10.30 | ₩30,217 | ₩34,171 | ₩29,145 | ₩33,836 | +11.97% | 3.9천 |
|---|
| 2025.10.29 | ₩31,993 | ₩31,993 | ₩30,485 | ₩31,490 | -1.57% | 964 |
|---|
| 2025.10.28 | ₩28,140 | ₩31,825 | ₩27,705 | ₩31,490 | +11.90% | 1.9천 |
|---|
| 2025.10.27 | ₩30,150 | ₩31,591 | ₩25,896 | ₩27,470 | -8.89% | 4천 |
|---|
| 2025.10.24 | ₩30,988 | ₩31,490 | ₩29,815 | ₩30,150 | -2.70% | 620 |
|---|
| 2025.10.23 | ₩30,686 | ₩31,825 | ₩29,916 | ₩30,820 | +0.44% | 1.1천 |
|---|
| 2025.10.22 | ₩30,820 | ₩32,462 | ₩29,145 | ₩32,160 | +4.35% | 2.8천 |
|---|
| 2025.10.21 | ₩32,294 | ₩32,495 | ₩28,643 | ₩30,452 | -5.71% | 544 |
|---|
| 2025.10.20 | ₩31,323 | ₩32,998 | ₩29,413 | ₩29,815 | -4.81% | 264 |
|---|
| 2025.10.17 | ₩29,514 | ₩30,485 | ₩28,576 | ₩30,150 | +2.16% | 600 |
|---|
| 2025.10.16 | ₩30,251 | ₩32,830 | ₩30,251 | ₩30,485 | +0.78% | 592 |
|---|
| 2025.10.15 | ₩29,648 | ₩32,160 | ₩29,648 | ₩31,155 | +5.08% | 1.3천 |
|---|
| 2025.10.14 | ₩31,859 | ₩31,859 | ₩29,849 | ₩30,150 | -5.36% | 948 |
|---|
| 2025.10.13 | ₩33,165 | ₩33,165 | ₩30,184 | ₩32,160 | -3.03% | 756 |
|---|
| 2025.10.10 | ₩31,825 | ₩32,495 | ₩30,150 | ₩30,820 | -3.16% | 1.6천 |
|---|