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 | ₩2,951 | ₩2,723 | ₩2,937 | +5.54% | 1.9만 |
| 2026.10.08 | ₩2,763 | ₩2,870 | ₩2,709 | ₩2,803 | +1.46% | 1.7만 |
| 2026.10.07 | ₩3,018 | ₩3,018 | ₩2,803 | ₩2,937 | -2.67% | 2.3만 |
| 2026.10.06 | ₩2,897 | ₩3,085 | ₩2,831 | ₩3,031 | +4.63% | 3.5만 |
| 2026.10.05 | ₩3,045 | ₩3,045 | ₩2,803 | ₩2,884 | -5.29% | 5.9만 |
| 2026.10.02 | ₩3,045 | ₩3,165 | ₩2,991 | ₩3,058 | +0.44% | 6.3만 |
| 2026.10.01 | ₩3,152 | ₩3,246 | ₩3,058 | ₩3,246 | +2.98% | 8.8만 |
| 2026.09.30 | ₩3,326 | ₩3,581 | ₩3,045 |
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 | ₩2,149 | ₩2,200 | ₩2,119 | ₩2,133 | -0.75% | 2.7만 |
|---|
| 2026.09.24 | ₩2,173 | ₩2,213 | ₩2,079 | ₩2,173 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩2,347 | ₩2,373 | ₩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 | ₩2,723 | ₩2,374 | ₩2,461 | +3.67% | 9.1만 |
|---|
| 2026.09.18 | ₩2,656 | ₩2,750 | ₩2,307 | ₩2,656 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩2,723 | ₩3,031 | ₩2,589 | ₩2,776 | +1.97% | 63.4만 |
|---|
| 2026.09.16 | ₩3,635 | ₩4,963 | ₩3,393 | ₩4,185 | +15.13% | 1920.4만 |
|---|
| 2026.09.15 | ₩2,615 | ₩3,124 | ₩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 | ₩2,817 | ₩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 | ₩2,978 | ₩3,085 | -4.17% | 3.3만 |
|---|
| 2026.09.01 | ₩3,232 | ₩3,293 | ₩3,152 | ₩3,179 | -1.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,165 | ₩3,364 | ₩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 | ₩3,313 | ₩3,460 | ₩3,152 | ₩3,393 | +2.43% | 4.3만 |
|---|
| 2026.08.26 | ₩3,232 | ₩3,340 | ₩3,018 | ₩3,152 | -2.49% | 4.7만 |
|---|
| 2026.08.25 | ₩3,326 | ₩3,407 | ₩3,112 | ₩3,259 | -2.02% | 6.5만 |
|---|
| 2026.08.24 | ₩3,595 | ₩3,595 | ₩3,340 | ₩3,340 | -7.09% | 35.8만 |
|---|
| 2026.08.21 | ₩3,816 | ₩3,816 | ₩3,554 | ₩3,595 | -5.80% | 3.6만 |
|---|
| 2026.08.20 | ₩3,796 | ₩3,903 | ₩3,726 | ₩3,755 | -1.06% | 3.9만 |
|---|
| 2026.08.19 | ₩3,809 | ₩4,131 | ₩3,635 | ₩3,836 | +0.70% | 5.3만 |
|---|
| 2026.08.18 | ₩4,104 | ₩4,319 | ₩3,702 | ₩3,782 | -7.84% | 6.6만 |
|---|
| 2026.08.17 | ₩4,279 | ₩4,493 | ₩4,131 | ₩4,131 | -3.45% | 5.3만 |
|---|
| 2026.08.14 | ₩4,493 | ₩4,544 | ₩4,158 | ₩4,252 | -5.37% | 11.2만 |
|---|
| 2026.08.13 | ₩4,386 | ₩4,681 | ₩4,040 | ₩4,627 | +5.50% | 24만 |
|---|
| 2026.08.12 | ₩3,997 | ₩4,560 | ₩3,568 | ₩4,493 | +12.42% | 75.4만 |
|---|
| 2026.08.11 | ₩4,118 | ₩4,225 | ₩3,957 | ₩4,171 | +1.30% | 13.4만 |
|---|
| 2026.08.10 | ₩4,735 | ₩4,735 | ₩3,782 | ₩4,265 | -9.92% | 68.5만 |
|---|
| 2026.08.07 | ₩12,219 | ₩12,702 | ₩5,258 | ₩5,915 | -51.59% | 4990.3만 |
|---|
| 2026.08.06 | ₩3,729 | ₩5,152 | ₩3,729 | ₩3,903 | +4.68% | 1058.9만 |
|---|
| 2026.08.05 | ₩3,903 | ₩4,131 | ₩3,621 | ₩3,984 | +2.06% | 2.2만 |
|---|
| 2026.08.04 | ₩3,984 | ₩3,984 | ₩3,487 | ₩3,755 | -5.72% | 5.1천 |
|---|
| 2026.08.03 | ₩3,796 | ₩3,796 | ₩3,534 | ₩3,702 | -2.47% | 1.5만 |
|---|
| 2026.07.31 | ₩3,568 | ₩3,997 | ₩3,568 | ₩3,702 | +3.76% | 1.3만 |
|---|
| 2026.07.30 | ₩3,407 | ₩3,621 | ₩3,380 | ₩3,501 | +2.76% | 9.2천 |
|---|
| 2026.07.29 | ₩3,286 | ₩3,353 | ₩3,206 | ₩3,273 | -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 | ₩4,225 | ₩4,024 | ₩4,077 | -1.62% | 4.9천 |
|---|
| 2026.07.23 | ₩4,252 | ₩4,252 | ₩4,171 | ₩4,225 | -0.63% | 6.5천 |
|---|
| 2026.07.22 | ₩4,265 | ₩4,319 | ₩4,171 | ₩4,252 | -0.31% | 3.7천 |
|---|
| 2026.07.21 | ₩4,413 | ₩4,882 | ₩4,225 | ₩4,292 | -2.74% | 8.4천 |
|---|
| 2026.07.20 | ₩4,413 | ₩4,560 | ₩4,305 | ₩4,319 | -2.13% | 1.2만 |
|---|
| 2026.07.17 | ₩4,440 | ₩4,540 | ₩4,305 | ₩4,533 | +2.11% | 1.8만 |
|---|
| 2026.07.16 | ₩4,426 | ₩4,426 | ₩4,307 | ₩4,426 | 0.00% | 8천 |
|---|
| 2026.07.15 | ₩4,560 | ₩4,614 | ₩4,359 | ₩4,366 | -4.26% | 7.4만 |
|---|
| 2026.07.14 | ₩4,681 | ₩4,708 | ₩4,453 | ₩4,453 | -4.87% | 5.2만 |
|---|
| 2026.07.13 | ₩4,936 | ₩4,936 | ₩4,507 | ₩4,560 | -7.61% | 6.2만 |
|---|
| 2026.07.10 | ₩4,855 | ₩5,124 | ₩4,614 | ₩5,003 | +3.04% | 3.8만 |
|---|
| 2026.07.09 | ₩4,453 | ₩4,855 | ₩4,319 | ₩4,822 | +8.28% | 28.1만 |
|---|
| 2026.07.08 | ₩4,426 | ₩4,694 | ₩4,225 | ₩4,359 | -1.52% | 1만 |
|---|
| 2026.07.07 | ₩4,158 | ₩4,694 | ₩4,158 | ₩4,493 | +8.06% | 4.5만 |
|---|
| 2026.07.06 | ₩4,574 | ₩5,191 | ₩4,520 | ₩4,614 | +0.88% | 3.7만 |
|---|
| 2026.07.02 | ₩4,641 | ₩4,963 | ₩4,641 | ₩4,869 | +4.91% | 19.2만 |
|---|
| 2026.07.01 | ₩4,668 | ₩4,828 | ₩4,533 | ₩4,641 | -0.57% | 9.5천 |
|---|
| 2026.06.30 | ₩4,896 | ₩4,976 | ₩4,560 | ₩4,560 | -6.85% | 1.2만 |
|---|
| 2026.06.29 | ₩5,016 | ₩5,103 | ₩4,869 | ₩4,922 | -1.87% | 1.4만 |
|---|
| 2026.06.26 | ₩5,486 | ₩5,499 | ₩4,896 | ₩5,030 | -8.31% | 4만 |
|---|
| 2026.06.25 | ₩6,183 | ₩6,478 | ₩5,110 | ₩5,821 | -5.86% | 9.4만 |
|---|
| 2026.06.24 | ₩6,438 | ₩6,974 | ₩5,868 | ₩6,673 | +3.65% | 1.8만 |
|---|
| 2026.06.23 | ₩5,969 | ₩7,511 | ₩4,527 | ₩7,343 | +23.03% | 107.8만 |
|---|
| 2026.06.22 | ₩7,880 | ₩8,215 | ₩7,075 | ₩7,075 | -10.21% | 9.2천 |
|---|
| 2026.06.18 | ₩8,383 | ₩8,718 | ₩7,477 | ₩8,416 | +0.40% | 7.4천 |
|---|
| 2026.06.17 | ₩8,048 | ₩8,383 | ₩7,712 | ₩8,316 | +3.33% | 2.1천 |
|---|
| 2026.06.16 | ₩7,779 | ₩8,383 | ₩7,712 | ₩8,349 | +7.33% | 812 |
|---|
| 2026.06.15 | ₩7,947 | ₩8,517 | ₩7,746 | ₩8,148 | +2.53% | 5.8천 |
|---|
| 2026.06.12 | ₩8,483 | ₩9,221 | ₩8,048 | ₩8,550 | +0.79% | 7.1천 |
|---|
| 2026.06.11 | ₩8,416 | ₩9,456 | ₩8,383 | ₩8,718 | +3.59% | 18.1만 |
|---|
| 2026.06.10 | ₩9,255 | ₩10,696 | ₩9,255 | ₩9,825 | +6.16% | 2만 |
|---|
| 2026.06.09 | ₩8,785 | ₩10,227 | ₩8,685 | ₩9,355 | +6.49% | 9.8천 |
|---|
| 2026.06.08 | ₩8,584 | ₩13,983 | ₩7,377 | ₩8,383 | -2.34% | 13.5만 |
|---|
| 2026.06.05 | ₩9,355 | ₩9,355 | ₩8,416 | ₩8,986 | -3.94% | 2.8천 |
|---|
| 2026.06.04 | ₩8,986 | ₩9,657 | ₩8,718 | ₩9,456 | +5.22% | 4.9천 |
|---|
| 2026.06.03 | ₩9,154 | ₩10,059 | ₩8,718 | ₩9,221 | +0.73% | 14.2만 |
|---|
| 2026.06.02 | ₩10,026 | ₩10,395 | ₩9,389 | ₩9,992 | -0.33% | 2천 |
|---|
| 2026.06.01 | ₩9,456 | ₩10,730 | ₩9,389 | ₩10,562 | +11.70% | 5.5천 |
|---|
| 2026.05.29 | ₩10,059 | ₩10,059 | ₩9,657 | ₩9,691 | -3.67% | 1.1천 |
|---|
| 2026.05.28 | ₩10,629 | ₩11,401 | ₩10,227 | ₩10,696 | +0.63% | 1.2천 |
|---|
| 2026.05.27 | ₩11,065 | ₩12,239 | ₩10,831 | ₩11,032 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩10,026 | ₩13,681 | ₩9,322 | ₩12,977 | +29.43% | 1.4만 |
|---|
| 2026.05.22 | ₩9,221 | ₩10,562 | ₩8,986 | ₩9,992 | +8.36% | 7.6천 |
|---|
| 2026.05.21 | ₩11,736 | ₩13,077 | ₩9,623 | ₩12,608 | +7.43% | 1.9만 |
|---|
| 2026.05.20 | ₩10,965 | ₩11,736 | ₩7,947 | ₩11,736 | +7.03% | 2만 |
|---|
| 2026.05.19 | ₩12,742 | ₩13,345 | ₩11,937 | ₩12,239 | -3.95% | 5.2만 |
|---|
| 2026.05.18 | ₩12,608 | ₩13,413 | ₩12,339 | ₩12,474 | -1.06% | 1.8천 |
|---|
| 2026.05.15 | ₩13,379 | ₩13,413 | ₩12,272 | ₩12,272 | -8.27% | 132 |
|---|
| 2026.05.14 | ₩12,373 | ₩12,943 | ₩12,373 | ₩12,507 | +1.08% | 156 |
|---|
| 2026.05.13 | ₩11,736 | ₩12,138 | ₩11,401 | ₩12,138 | +3.43% | 300 |
|---|
| 2026.05.12 | ₩12,339 | ₩12,407 | ₩12,306 | ₩12,306 | -0.27% | 92 |
|---|
| 2026.05.11 | ₩12,742 | ₩12,943 | ₩12,339 | ₩12,407 | -2.63% | 248 |
|---|
| 2026.05.08 | ₩13,044 | ₩13,044 | ₩12,138 | ₩12,339 | -5.40% | 756 |
|---|
| 2026.05.07 | ₩13,413 | ₩13,413 | ₩12,943 | ₩12,943 | -3.50% | 236 |
|---|
| 2026.05.06 | ₩12,809 | ₩13,413 | ₩12,742 | ₩13,077 | +2.09% | 532 |
|---|
| 2026.05.05 | ₩12,339 | ₩13,413 | ₩12,339 | ₩13,178 | +6.79% | 312 |
|---|
| 2026.05.04 | ₩13,748 | ₩13,748 | ₩12,306 | ₩12,339 | -10.24% | 904 |
|---|
| 2026.05.01 | ₩14,016 | ₩14,083 | ₩13,077 | ₩13,748 | -1.91% | 572 |
|---|
| 2026.04.30 | ₩13,580 | ₩14,418 | ₩12,876 | ₩13,278 | -2.22% | 516 |
|---|
| 2026.04.29 | ₩15,089 | ₩15,089 | ₩13,748 | ₩14,251 | -5.56% | 744 |
|---|
| 2026.04.28 | ₩15,123 | ₩17,067 | ₩15,089 | ₩15,089 | -0.22% | 96 |
|---|
| 2026.04.27 | ₩16,397 | ₩17,436 | ₩16,397 | ₩16,397 | 0.00% | 140 |
|---|
| 2026.04.24 | ₩14,083 | ₩17,604 | ₩14,083 | ₩16,363 | +16.19% | 344 |
|---|
| 2026.04.23 | ₩16,430 | ₩18,107 | ₩16,430 | ₩17,436 | +6.12% | 172 |
|---|
| 2026.04.22 | ₩17,101 | ₩18,107 | ₩17,101 | ₩18,107 | +5.88% | 112 |
|---|
| 2026.04.21 | ₩16,095 | ₩17,772 | ₩16,095 | ₩17,772 | +10.42% | 224 |
|---|
| 2026.04.20 | ₩16,766 | ₩21,259 | ₩16,766 | ₩18,275 | +9.00% | 340 |
|---|
| 2026.04.17 | ₩17,906 | ₩18,107 | ₩17,134 | ₩18,040 | +0.75% | 240 |
|---|
| 2026.04.16 | ₩17,872 | ₩23,472 | ₩17,872 | ₩18,744 | +4.88% | 1.5천 |
|---|
| 2026.04.15 | ₩16,598 | ₩19,113 | ₩16,598 | ₩18,442 | +11.11% | 464 |
|---|
| 2026.04.14 | ₩16,564 | ₩17,805 | ₩16,263 | ₩17,436 | +5.26% | 404 |
|---|
| 2026.04.13 | ₩15,927 | ₩17,034 | ₩15,927 | ₩16,900 | +6.11% | 736 |
|---|
| 2026.04.10 | ₩15,491 | ₩16,363 | ₩15,491 | ₩16,363 | +5.63% | 984 |
|---|
| 2026.04.09 | ₩16,497 | ₩16,766 | ₩15,190 | ₩16,430 | -0.41% | 620 |
|---|
| 2026.04.08 | ₩16,900 | ₩17,269 | ₩16,430 | ₩16,833 | -0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩16,766 | ₩17,704 | ₩16,766 | ₩17,637 | +5.20% | 1.6천 |
|---|
| 2026.04.06 | ₩19,448 | ₩19,448 | ₩16,766 | ₩17,470 | -10.17% | 1.7천 |
|---|
| 2026.04.02 | ₩18,610 | ₩19,448 | ₩17,939 | ₩19,448 | +4.50% | 368 |
|---|
| 2026.04.01 | ₩18,979 | ₩19,951 | ₩18,744 | ₩19,750 | +4.06% | 504 |
|---|
| 2026.03.31 | ₩22,567 | ₩22,567 | ₩17,772 | ₩19,448 | -13.82% | 2.1천 |
|---|
| 2026.03.30 | ₩24,143 | ₩24,981 | ₩22,064 | ₩22,801 | -5.56% | 2.5천 |
|---|
| 2026.03.27 | ₩29,809 | ₩30,513 | ₩20,219 | ₩25,651 | -13.95% | 7.4만 |
|---|
| 2026.03.26 | ₩31,318 | ₩31,419 | ₩26,825 | ₩28,502 | -8.99% | 2.1천 |
|---|
| 2026.03.25 | ₩33,263 | ₩33,263 | ₩22,466 | ₩30,513 | -8.27% | 7.8천 |
|---|
| 2026.03.24 | ₩28,502 | ₩34,839 | ₩23,908 | ₩33,531 | +17.65% | 1.3만 |
|---|
| 2026.03.23 | ₩20,722 | ₩28,502 | ₩19,817 | ₩28,502 | +37.54% | 8.6천 |
|---|
| 2026.03.20 | ₩18,811 | ₩20,722 | ₩16,766 | ₩20,722 | +10.16% | 2천 |
|---|
| 2026.03.19 | ₩18,811 | ₩18,811 | ₩16,766 | ₩18,073 | -3.92% | 788 |
|---|
| 2026.03.18 | ₩16,766 | ₩18,442 | ₩14,720 | ₩18,442 | +10.00% | 620 |
|---|
| 2026.03.17 | ₩16,430 | ₩16,766 | ₩15,592 | ₩16,766 | +2.04% | 528 |
|---|
| 2026.03.16 | ₩16,397 | ₩16,397 | ₩15,424 | ₩16,330 | -0.41% | 612 |
|---|
| 2026.03.13 | ₩14,754 | ₩15,559 | ₩13,983 | ₩15,458 | +4.77% | 360 |
|---|
| 2026.03.12 | ₩14,687 | ₩14,687 | ₩13,781 | ₩14,687 | 0.00% | 592 |
|---|
| 2026.03.11 | ₩13,983 | ₩14,754 | ₩13,781 | ₩14,687 | +5.04% | 208 |
|---|
| 2026.03.10 | ₩14,754 | ₩14,754 | ₩13,748 | ₩13,781 | -6.59% | 496 |
|---|
| 2026.03.09 | ₩14,754 | ₩16,263 | ₩14,083 | ₩14,117 | -4.32% | 332 |
|---|
| 2026.03.06 | ₩16,430 | ₩16,766 | ₩15,458 | ₩16,263 | -1.02% | 352 |
|---|
| 2026.03.05 | ₩15,424 | ₩16,766 | ₩15,424 | ₩16,296 | +5.65% | 280 |
|---|
| 2026.03.04 | ₩15,056 | ₩15,056 | ₩14,418 | ₩14,418 | -4.23% | 124 |
|---|
| 2026.03.03 | ₩15,123 | ₩15,123 | ₩14,418 | ₩15,056 | -0.44% | 364 |
|---|
| 2026.03.02 | ₩14,787 | ₩16,766 | ₩14,083 | ₩14,452 | -2.27% | 1.1천 |
|---|
| 2026.02.27 | ₩15,056 | ₩15,056 | ₩14,787 | ₩14,787 | -1.78% | 104 |
|---|
| 2026.02.26 | ₩15,424 | ₩15,659 | ₩15,089 | ₩15,290 | -0.87% | 928 |
|---|
| 2026.02.25 | ₩14,754 | ₩15,424 | ₩14,754 | ₩15,424 | +4.55% | 304 |
|---|
| 2026.02.24 | ₩16,296 | ₩16,296 | ₩15,424 | ₩15,424 | -5.35% | 1.3천 |
|---|
| 2026.02.23 | ₩16,766 | ₩16,766 | ₩16,766 | ₩16,766 | 0.00% | 188 |
|---|
| 2026.02.20 | ₩15,458 | ₩16,766 | ₩15,391 | ₩16,766 | +8.46% | 312 |
|---|
| 2026.02.19 | ₩15,760 | ₩17,101 | ₩15,424 | ₩16,497 | +4.68% | 248 |
|---|
| 2026.02.18 | ₩17,503 | ₩17,503 | ₩16,631 | ₩17,067 | -2.49% | 96 |
|---|
| 2026.02.17 | ₩16,766 | ₩19,146 | ₩16,766 | ₩16,967 | +1.20% | 308 |
|---|
| 2026.02.13 | ₩17,436 | ₩19,582 | ₩16,430 | ₩17,101 | -1.92% | 684 |
|---|
| 2026.02.12 | ₩18,476 | ₩18,845 | ₩17,336 | ₩17,436 | -5.63% | 292 |
|---|
| 2026.02.11 | ₩18,878 | ₩19,448 | ₩18,878 | ₩19,448 | +3.02% | 268 |
|---|
| 2026.02.10 | ₩19,113 | ₩19,783 | ₩18,811 | ₩18,878 | -1.23% | 228 |
|---|
| 2026.02.09 | ₩19,180 | ₩19,448 | ₩18,442 | ₩19,448 | +1.40% | 292 |
|---|
| 2026.02.06 | ₩18,778 | ₩20,119 | ₩18,778 | ₩20,119 | +7.14% | 876 |
|---|
| 2026.02.05 | ₩19,783 | ₩21,628 | ₩18,778 | ₩18,778 | -5.08% | 540 |
|---|
| 2026.02.04 | ₩20,555 | ₩21,762 | ₩18,778 | ₩18,778 | -8.65% | 652 |
|---|
| 2026.02.03 | ₩22,332 | ₩23,438 | ₩21,058 | ₩21,628 | -3.15% | 1.2천 |
|---|
| 2026.02.02 | ₩20,119 | ₩22,835 | ₩18,778 | ₩22,164 | +10.17% | 2.9천 |
|---|
| 2026.01.30 | ₩19,482 | ₩19,951 | ₩18,811 | ₩19,750 | +1.38% | 176 |
|---|
| 2026.01.29 | ₩18,643 | ₩20,119 | ₩18,643 | ₩18,778 | +0.72% | 668 |
|---|
| 2026.01.28 | ₩20,756 | ₩20,756 | ₩19,783 | ₩20,119 | -3.07% | 408 |
|---|
| 2026.01.27 | ₩19,549 | ₩20,789 | ₩19,113 | ₩20,119 | +2.92% | 1.1천 |
|---|
| 2026.01.26 | ₩20,789 | ₩22,131 | ₩19,348 | ₩20,119 | -3.23% | 2.1천 |
|---|
| 2026.01.23 | ₩21,795 | ₩23,472 | ₩20,454 | ₩21,058 | -3.38% | 764 |
|---|
| 2026.01.22 | ₩22,298 | ₩23,304 | ₩20,454 | ₩21,561 | -3.31% | 464 |
|---|
| 2026.01.21 | ₩23,438 | ₩23,438 | ₩21,125 | ₩22,298 | -4.86% | 1천 |
|---|
| 2026.01.20 | ₩22,466 | ₩23,438 | ₩22,131 | ₩22,131 | -1.49% | 764 |
|---|
| 2026.01.16 | ₩22,801 | ₩23,438 | ₩22,131 | ₩23,438 | +2.79% | 384 |
|---|
| 2026.01.15 | ₩23,137 | ₩23,137 | ₩22,499 | ₩22,801 | -1.45% | 384 |
|---|
| 2026.01.14 | ₩23,137 | ₩23,338 | ₩23,137 | ₩23,137 | 0.00% | 368 |
|---|
| 2026.01.13 | ₩23,707 | ₩25,752 | ₩22,969 | ₩23,002 | -2.97% | 732 |
|---|
| 2026.01.12 | ₩22,801 | ₩24,478 | ₩22,801 | ₩23,707 | +3.97% | 404 |
|---|
| 2026.01.09 | ₩24,143 | ₩24,478 | ₩23,137 | ₩24,478 | +1.39% | 1.7천 |
|---|
| 2026.01.08 | ₩24,880 | ₩24,880 | ₩23,807 | ₩24,109 | -3.10% | 380 |
|---|
| 2026.01.07 | ₩24,578 | ₩26,020 | ₩23,807 | ₩24,780 | +0.82% | 1.1천 |
|---|
| 2026.01.06 | ₩24,478 | ₩26,791 | ₩24,478 | ₩26,791 | +9.45% | 348 |
|---|
| 2026.01.05 | ₩24,411 | ₩25,853 | ₩23,673 | ₩24,813 | +1.65% | 860 |
|---|
| 2026.01.02 | ₩25,618 | ₩26,154 | ₩24,310 | ₩25,484 | -0.52% | 464 |
|---|
| 2025.12.31 | ₩28,099 | ₩28,703 | ₩23,472 | ₩25,618 | -8.83% | 2.8천 |
|---|
| 2025.12.30 | ₩24,813 | ₩27,496 | ₩23,472 | ₩27,496 | +10.81% | 1.5천 |
|---|
| 2025.12.29 | ₩25,350 | ₩27,563 | ₩25,350 | ₩27,496 | +8.47% | 2.2천 |
|---|
| 2025.12.26 | ₩23,975 | ₩27,160 | ₩23,472 | ₩24,713 | +3.08% | 412 |
|---|
| 2025.12.24 | ₩27,227 | ₩27,227 | ₩23,807 | ₩26,456 | -2.83% | 396 |
|---|
| 2025.12.23 | ₩22,030 | ₩30,513 | ₩22,030 | ₩27,160 | +23.29% | 5.5천 |
|---|
| 2025.12.22 | ₩22,432 | ₩23,137 | ₩20,890 | ₩22,164 | -1.20% | 1.5천 |
|---|
| 2025.12.19 | ₩24,310 | ₩24,310 | ₩22,466 | ₩22,466 | -7.59% | 884 |
|---|
| 2025.12.18 | ₩24,813 | ₩24,813 | ₩23,807 | ₩24,813 | 0.00% | 496 |
|---|
| 2025.12.17 | ₩25,886 | ₩26,657 | ₩24,813 | ₩26,523 | +2.46% | 1.3천 |
|---|
| 2025.12.16 | ₩23,740 | ₩25,014 | ₩21,795 | ₩24,645 | +3.81% | 3.5천 |
|---|
| 2025.12.15 | ₩29,742 | ₩33,364 | ₩27,160 | ₩27,496 | -7.55% | 5.3만 |
|---|
| 2025.12.12 | ₩27,496 | ₩35,878 | ₩24,444 | ₩35,040 | +27.44% | 6.5천 |
|---|
| 2025.12.11 | ₩22,466 | ₩30,983 | ₩19,448 | ₩29,541 | +31.49% | 7천 |
|---|
| 2025.12.10 | ₩21,795 | ₩22,801 | ₩20,521 | ₩21,661 | -0.62% | 500 |
|---|
| 2025.12.09 | ₩21,795 | ₩22,801 | ₩21,795 | ₩21,795 | 0.00% | 528 |
|---|
| 2025.12.08 | ₩23,438 | ₩23,438 | ₩21,996 | ₩22,634 | -3.43% | 232 |
|---|
| 2025.12.05 | ₩23,472 | ₩23,472 | ₩22,131 | ₩22,634 | -3.57% | 284 |
|---|
| 2025.12.04 | ₩23,472 | ₩23,472 | ₩22,131 | ₩23,472 | 0.00% | 284 |
|---|
| 2025.12.03 | ₩23,438 | ₩24,143 | ₩22,835 | ₩22,835 | -2.58% | 212 |
|---|
| 2025.12.02 | ₩23,472 | ₩25,115 | ₩21,594 | ₩22,499 | -4.14% | 368 |
|---|
| 2025.12.01 | ₩23,438 | ₩25,081 | ₩22,198 | ₩23,539 | +0.43% | 632 |
|---|
| 2025.11.28 | ₩20,588 | ₩23,438 | ₩20,588 | ₩22,734 | +10.42% | 320 |
|---|
| 2025.11.26 | ₩22,466 | ₩22,466 | ₩20,052 | ₩21,326 | -5.07% | 1.5천 |
|---|
| 2025.11.25 | ₩21,561 | ₩23,137 | ₩20,119 | ₩20,789 | -3.58% | 340 |
|---|
| 2025.11.24 | ₩20,018 | ₩21,125 | ₩18,845 | ₩21,125 | +5.53% | 476 |
|---|
| 2025.11.21 | ₩20,119 | ₩25,115 | ₩18,778 | ₩20,119 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩23,774 | ₩23,807 | ₩20,119 | ₩21,125 | -11.14% | 1.5천 |
|---|
| 2025.11.19 | ₩24,143 | ₩24,143 | ₩20,454 | ₩23,707 | -1.81% | 2.5천 |
|---|
| 2025.11.18 | ₩23,640 | ₩25,148 | ₩22,801 | ₩24,143 | +2.13% | 244 |
|---|
| 2025.11.17 | ₩23,438 | ₩25,819 | ₩23,438 | ₩24,143 | +3.00% | 424 |
|---|
| 2025.11.14 | ₩23,137 | ₩25,484 | ₩22,734 | ₩24,310 | +5.07% | 1천 |
|---|
| 2025.11.13 | ₩24,511 | ₩24,511 | ₩22,131 | ₩23,271 | -5.06% | 2.1천 |
|---|
| 2025.11.12 | ₩26,456 | ₩26,456 | ₩24,645 | ₩25,819 | -2.41% | 244 |
|---|
| 2025.11.11 | ₩24,478 | ₩26,456 | ₩24,478 | ₩25,148 | +2.74% | 416 |
|---|
| 2025.11.10 | ₩27,496 | ₩27,496 | ₩25,148 | ₩25,819 | -6.10% | 484 |
|---|
| 2025.11.07 | ₩26,825 | ₩28,099 | ₩24,210 | ₩26,356 | -1.75% | 1.3천 |
|---|
| 2025.11.06 | ₩29,508 | ₩31,721 | ₩26,255 | ₩27,898 | -5.45% | 2.2천 |
|---|
| 2025.11.05 | ₩29,172 | ₩30,849 | ₩28,837 | ₩28,837 | -1.15% | 444 |
|---|
| 2025.11.04 | ₩30,178 | ₩31,620 | ₩28,837 | ₩29,541 | -2.11% | 140 |
|---|
| 2025.11.03 | ₩32,659 | ₩32,693 | ₩31,184 | ₩31,184 | -4.52% | 1.1천 |
|---|
| 2025.10.31 | ₩32,190 | ₩32,861 | ₩30,782 | ₩32,693 | +1.56% | 2.4천 |
|---|
| 2025.10.30 | ₩30,245 | ₩34,202 | ₩29,172 | ₩33,867 | +11.97% | 3.9천 |
|---|
| 2025.10.29 | ₩32,022 | ₩32,022 | ₩30,513 | ₩31,519 | -1.57% | 964 |
|---|
| 2025.10.28 | ₩28,166 | ₩31,855 | ₩27,730 | ₩31,519 | +11.90% | 1.9천 |
|---|
| 2025.10.27 | ₩30,178 | ₩31,620 | ₩25,920 | ₩27,496 | -8.89% | 4천 |
|---|
| 2025.10.24 | ₩31,016 | ₩31,519 | ₩29,843 | ₩30,178 | -2.70% | 620 |
|---|
| 2025.10.23 | ₩30,715 | ₩31,855 | ₩29,943 | ₩30,849 | +0.44% | 1.1천 |
|---|
| 2025.10.22 | ₩30,849 | ₩32,492 | ₩29,172 | ₩32,190 | +4.35% | 2.8천 |
|---|
| 2025.10.21 | ₩32,324 | ₩32,525 | ₩28,669 | ₩30,480 | -5.71% | 544 |
|---|
| 2025.10.20 | ₩31,352 | ₩33,028 | ₩29,440 | ₩29,843 | -4.81% | 264 |
|---|
| 2025.10.17 | ₩29,541 | ₩30,513 | ₩28,602 | ₩30,178 | +2.16% | 600 |
|---|
| 2025.10.16 | ₩30,279 | ₩32,861 | ₩30,279 | ₩30,513 | +0.78% | 592 |
|---|
| 2025.10.15 | ₩29,675 | ₩32,190 | ₩29,675 | ₩31,184 | +5.08% | 1.3천 |
|---|
| 2025.10.14 | ₩31,888 | ₩31,888 | ₩29,876 | ₩30,178 | -5.36% | 948 |
|---|
| 2025.10.13 | ₩33,196 | ₩33,196 | ₩30,212 | ₩32,190 | -3.03% | 756 |
|---|
| 2025.10.10 | ₩31,855 | ₩32,525 | ₩30,178 | ₩30,849 | -3.16% | 1.6천 |
|---|