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 | ₩2,784 | ₩2,951 | ₩2,723 | ₩2,938 | +5.54% | 1.9만 |
| 2026.10.08 | ₩2,764 | ₩2,871 | ₩2,710 | ₩2,804 | +1.46% | 1.7만 |
| 2026.10.07 | ₩3,019 | ₩3,019 | ₩2,804 | ₩2,938 | -2.67% | 2.3만 |
| 2026.10.06 | ₩2,898 | ₩3,086 | ₩2,832 | ₩3,032 | +4.63% | 3.5만 |
| 2026.10.05 | ₩3,045 | ₩3,045 | ₩2,804 | ₩2,884 | -5.29% | 5.9만 |
| 2026.10.02 | ₩3,045 | ₩3,166 | ₩2,992 | ₩3,059 | +0.44% | 6.3만 |
| 2026.10.01 | ₩3,153 | ₩3,247 | ₩3,059 | ₩3,247 | +2.98% | 8.8만 |
| 2026.09.30 | ₩3,327 | ₩3,582 | ₩3,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,153 |
| -5.24% |
| 35.4만 |
| 2026.09.29 | ₩2,992 | ₩4,172 | ₩2,938 | ₩3,448 | +15.25% | 256.4만 |
|---|
| 2026.09.28 | ₩3,287 | ₩3,810 | ₩2,455 | ₩3,005 | -8.57% | 4647.7만 |
|---|
| 2026.09.25 | ₩2,149 | ₩2,200 | ₩2,120 | ₩2,133 | -0.75% | 2.7만 |
|---|
| 2026.09.24 | ₩2,173 | ₩2,214 | ₩2,079 | ₩2,173 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩2,348 | ₩2,373 | ₩2,147 | ₩2,160 | -8.00% | 6.1만 |
|---|
| 2026.09.22 | ₩2,388 | ₩2,415 | ₩2,281 | ₩2,375 | -0.56% | 5.2만 |
|---|
| 2026.09.21 | ₩2,375 | ₩2,723 | ₩2,375 | ₩2,462 | +3.67% | 9.1만 |
|---|
| 2026.09.18 | ₩2,656 | ₩2,750 | ₩2,308 | ₩2,656 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩2,723 | ₩3,032 | ₩2,589 | ₩2,777 | +1.97% | 63.4만 |
|---|
| 2026.09.16 | ₩3,636 | ₩4,964 | ₩3,394 | ₩4,186 | +15.13% | 1920.4만 |
|---|
| 2026.09.15 | ₩2,616 | ₩3,125 | ₩2,281 | ₩3,059 | +16.92% | 2396.6만 |
|---|
| 2026.09.14 | ₩2,536 | ₩2,596 | ₩2,415 | ₩2,415 | -4.76% | 9.1천 |
|---|
| 2026.09.11 | ₩2,603 | ₩2,616 | ₩2,455 | ₩2,455 | -5.67% | 5.5천 |
|---|
| 2026.09.10 | ₩2,536 | ₩2,925 | ₩2,482 | ₩2,576 | +1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,603 | ₩2,682 | ₩2,536 | ₩2,549 | -2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩2,871 | ₩2,871 | ₩2,596 | ₩2,643 | -7.94% | 2.6만 |
|---|
| 2026.09.04 | ₩2,925 | ₩2,938 | ₩2,817 | ₩2,871 | -1.83% | 1.3만 |
|---|
| 2026.09.03 | ₩3,032 | ₩3,059 | ₩2,862 | ₩2,938 | -3.10% | 1.2만 |
|---|
| 2026.09.02 | ₩3,220 | ₩3,287 | ₩2,978 | ₩3,086 | -4.17% | 3.3만 |
|---|
| 2026.09.01 | ₩3,233 | ₩3,294 | ₩3,153 | ₩3,180 | -1.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,166 | ₩3,365 | ₩3,166 | ₩3,220 | +1.69% | 2만 |
|---|
| 2026.08.28 | ₩3,461 | ₩3,461 | ₩3,287 | ₩3,287 | -5.04% | 1.1만 |
|---|
| 2026.08.27 | ₩3,314 | ₩3,461 | ₩3,153 | ₩3,394 | +2.43% | 4.3만 |
|---|
| 2026.08.26 | ₩3,233 | ₩3,341 | ₩3,019 | ₩3,153 | -2.49% | 4.7만 |
|---|
| 2026.08.25 | ₩3,327 | ₩3,408 | ₩3,112 | ₩3,260 | -2.02% | 6.5만 |
|---|
| 2026.08.24 | ₩3,595 | ₩3,595 | ₩3,341 | ₩3,341 | -7.09% | 35.8만 |
|---|
| 2026.08.21 | ₩3,817 | ₩3,817 | ₩3,555 | ₩3,595 | -5.80% | 3.6만 |
|---|
| 2026.08.20 | ₩3,797 | ₩3,904 | ₩3,727 | ₩3,756 | -1.06% | 3.9만 |
|---|
| 2026.08.19 | ₩3,810 | ₩4,132 | ₩3,636 | ₩3,837 | +0.70% | 5.3만 |
|---|
| 2026.08.18 | ₩4,105 | ₩4,320 | ₩3,703 | ₩3,783 | -7.84% | 6.6만 |
|---|
| 2026.08.17 | ₩4,280 | ₩4,494 | ₩4,132 | ₩4,132 | -3.45% | 5.3만 |
|---|
| 2026.08.14 | ₩4,494 | ₩4,545 | ₩4,159 | ₩4,253 | -5.37% | 11.2만 |
|---|
| 2026.08.13 | ₩4,387 | ₩4,682 | ₩4,041 | ₩4,628 | +5.50% | 24만 |
|---|
| 2026.08.12 | ₩3,998 | ₩4,561 | ₩3,569 | ₩4,494 | +12.42% | 75.4만 |
|---|
| 2026.08.11 | ₩4,119 | ₩4,226 | ₩3,958 | ₩4,172 | +1.30% | 13.4만 |
|---|
| 2026.08.10 | ₩4,736 | ₩4,736 | ₩3,783 | ₩4,266 | -9.92% | 68.5만 |
|---|
| 2026.08.07 | ₩12,222 | ₩12,705 | ₩5,259 | ₩5,916 | -51.59% | 4990.3만 |
|---|
| 2026.08.06 | ₩3,730 | ₩5,153 | ₩3,730 | ₩3,904 | +4.68% | 1058.9만 |
|---|
| 2026.08.05 | ₩3,904 | ₩4,132 | ₩3,622 | ₩3,985 | +2.06% | 2.2만 |
|---|
| 2026.08.04 | ₩3,985 | ₩3,985 | ₩3,488 | ₩3,756 | -5.72% | 5.1천 |
|---|
| 2026.08.03 | ₩3,797 | ₩3,797 | ₩3,535 | ₩3,703 | -2.47% | 1.5만 |
|---|
| 2026.07.31 | ₩3,569 | ₩3,998 | ₩3,569 | ₩3,703 | +3.76% | 1.3만 |
|---|
| 2026.07.30 | ₩3,408 | ₩3,622 | ₩3,381 | ₩3,502 | +2.76% | 9.2천 |
|---|
| 2026.07.29 | ₩3,287 | ₩3,354 | ₩3,206 | ₩3,273 | -0.41% | 8.9천 |
|---|
| 2026.07.28 | ₩3,756 | ₩3,756 | ₩3,756 | ₩3,756 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,826 | ₩3,826 | ₩3,756 | ₩3,756 | -1.82% | 2.7천 |
|---|
| 2026.07.24 | ₩4,146 | ₩4,226 | ₩4,025 | ₩4,078 | -1.62% | 4.9천 |
|---|
| 2026.07.23 | ₩4,253 | ₩4,253 | ₩4,172 | ₩4,226 | -0.63% | 6.5천 |
|---|
| 2026.07.22 | ₩4,266 | ₩4,320 | ₩4,172 | ₩4,253 | -0.31% | 3.7천 |
|---|
| 2026.07.21 | ₩4,414 | ₩4,883 | ₩4,226 | ₩4,293 | -2.74% | 8.4천 |
|---|
| 2026.07.20 | ₩4,414 | ₩4,561 | ₩4,307 | ₩4,320 | -2.13% | 1.2만 |
|---|
| 2026.07.17 | ₩4,441 | ₩4,541 | ₩4,307 | ₩4,535 | +2.11% | 1.8만 |
|---|
| 2026.07.16 | ₩4,427 | ₩4,427 | ₩4,308 | ₩4,427 | 0.00% | 8천 |
|---|
| 2026.07.15 | ₩4,561 | ₩4,615 | ₩4,360 | ₩4,367 | -4.26% | 7.4만 |
|---|
| 2026.07.14 | ₩4,682 | ₩4,709 | ₩4,454 | ₩4,454 | -4.87% | 5.2만 |
|---|
| 2026.07.13 | ₩4,937 | ₩4,937 | ₩4,508 | ₩4,561 | -7.61% | 6.2만 |
|---|
| 2026.07.10 | ₩4,857 | ₩5,125 | ₩4,615 | ₩5,004 | +3.04% | 3.8만 |
|---|
| 2026.07.09 | ₩4,454 | ₩4,857 | ₩4,320 | ₩4,823 | +8.28% | 28.1만 |
|---|
| 2026.07.08 | ₩4,427 | ₩4,696 | ₩4,226 | ₩4,360 | -1.52% | 1만 |
|---|
| 2026.07.07 | ₩4,159 | ₩4,696 | ₩4,159 | ₩4,494 | +8.06% | 4.5만 |
|---|
| 2026.07.06 | ₩4,575 | ₩5,192 | ₩4,521 | ₩4,615 | +0.88% | 3.7만 |
|---|
| 2026.07.02 | ₩4,642 | ₩4,964 | ₩4,642 | ₩4,870 | +4.91% | 19.2만 |
|---|
| 2026.07.01 | ₩4,669 | ₩4,830 | ₩4,535 | ₩4,642 | -0.57% | 9.5천 |
|---|
| 2026.06.30 | ₩4,897 | ₩4,977 | ₩4,561 | ₩4,561 | -6.85% | 1.2만 |
|---|
| 2026.06.29 | ₩5,018 | ₩5,105 | ₩4,870 | ₩4,924 | -1.87% | 1.4만 |
|---|
| 2026.06.26 | ₩5,487 | ₩5,501 | ₩4,897 | ₩5,031 | -8.31% | 4만 |
|---|
| 2026.06.25 | ₩6,185 | ₩6,480 | ₩5,111 | ₩5,823 | -5.86% | 9.4만 |
|---|
| 2026.06.24 | ₩6,440 | ₩6,976 | ₩5,869 | ₩6,674 | +3.65% | 1.8만 |
|---|
| 2026.06.23 | ₩5,970 | ₩7,513 | ₩4,528 | ₩7,345 | +23.03% | 107.8만 |
|---|
| 2026.06.22 | ₩7,882 | ₩8,217 | ₩7,077 | ₩7,077 | -10.21% | 9.2천 |
|---|
| 2026.06.18 | ₩8,385 | ₩8,720 | ₩7,479 | ₩8,418 | +0.40% | 7.4천 |
|---|
| 2026.06.17 | ₩8,050 | ₩8,385 | ₩7,714 | ₩8,318 | +3.33% | 2.1천 |
|---|
| 2026.06.16 | ₩7,781 | ₩8,385 | ₩7,714 | ₩8,351 | +7.33% | 812 |
|---|
| 2026.06.15 | ₩7,949 | ₩8,519 | ₩7,748 | ₩8,150 | +2.53% | 5.8천 |
|---|
| 2026.06.12 | ₩8,486 | ₩9,223 | ₩8,050 | ₩8,553 | +0.79% | 7.1천 |
|---|
| 2026.06.11 | ₩8,418 | ₩9,458 | ₩8,385 | ₩8,720 | +3.59% | 18.1만 |
|---|
| 2026.06.10 | ₩9,257 | ₩10,699 | ₩9,257 | ₩9,827 | +6.16% | 2만 |
|---|
| 2026.06.09 | ₩8,787 | ₩10,230 | ₩8,687 | ₩9,358 | +6.49% | 9.8천 |
|---|
| 2026.06.08 | ₩8,586 | ₩13,986 | ₩7,379 | ₩8,385 | -2.34% | 13.5만 |
|---|
| 2026.06.05 | ₩9,358 | ₩9,358 | ₩8,418 | ₩8,989 | -3.94% | 2.8천 |
|---|
| 2026.06.04 | ₩8,989 | ₩9,659 | ₩8,720 | ₩9,458 | +5.22% | 4.9천 |
|---|
| 2026.06.03 | ₩9,156 | ₩10,062 | ₩8,720 | ₩9,223 | +0.73% | 14.2만 |
|---|
| 2026.06.02 | ₩10,028 | ₩10,397 | ₩9,391 | ₩9,995 | -0.33% | 2천 |
|---|
| 2026.06.01 | ₩9,458 | ₩10,733 | ₩9,391 | ₩10,565 | +11.70% | 5.5천 |
|---|
| 2026.05.29 | ₩10,062 | ₩10,062 | ₩9,659 | ₩9,693 | -3.67% | 1.1천 |
|---|
| 2026.05.28 | ₩10,632 | ₩11,404 | ₩10,230 | ₩10,699 | +0.63% | 1.2천 |
|---|
| 2026.05.27 | ₩11,068 | ₩12,242 | ₩10,833 | ₩11,035 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩10,028 | ₩13,684 | ₩9,324 | ₩12,980 | +29.43% | 1.4만 |
|---|
| 2026.05.22 | ₩9,223 | ₩10,565 | ₩8,989 | ₩9,995 | +8.36% | 7.6천 |
|---|
| 2026.05.21 | ₩11,739 | ₩13,081 | ₩9,626 | ₩12,611 | +7.43% | 1.9만 |
|---|
| 2026.05.20 | ₩10,967 | ₩11,739 | ₩7,949 | ₩11,739 | +7.03% | 2만 |
|---|
| 2026.05.19 | ₩12,745 | ₩13,349 | ₩11,940 | ₩12,242 | -3.95% | 5.2만 |
|---|
| 2026.05.18 | ₩12,611 | ₩13,416 | ₩12,343 | ₩12,477 | -1.06% | 1.8천 |
|---|
| 2026.05.15 | ₩13,382 | ₩13,416 | ₩12,276 | ₩12,276 | -8.27% | 132 |
|---|
| 2026.05.14 | ₩12,376 | ₩12,946 | ₩12,376 | ₩12,510 | +1.08% | 156 |
|---|
| 2026.05.13 | ₩11,739 | ₩12,141 | ₩11,404 | ₩12,141 | +3.43% | 300 |
|---|
| 2026.05.12 | ₩12,343 | ₩12,410 | ₩12,309 | ₩12,309 | -0.27% | 92 |
|---|
| 2026.05.11 | ₩12,745 | ₩12,946 | ₩12,343 | ₩12,410 | -2.63% | 248 |
|---|
| 2026.05.08 | ₩13,047 | ₩13,047 | ₩12,141 | ₩12,343 | -5.40% | 756 |
|---|
| 2026.05.07 | ₩13,416 | ₩13,416 | ₩12,946 | ₩12,946 | -3.50% | 236 |
|---|
| 2026.05.06 | ₩12,812 | ₩13,416 | ₩12,745 | ₩13,081 | +2.09% | 532 |
|---|
| 2026.05.05 | ₩12,343 | ₩13,416 | ₩12,343 | ₩13,181 | +6.79% | 312 |
|---|
| 2026.05.04 | ₩13,751 | ₩13,751 | ₩12,309 | ₩12,343 | -10.24% | 904 |
|---|
| 2026.05.01 | ₩14,020 | ₩14,087 | ₩13,081 | ₩13,751 | -1.91% | 572 |
|---|
| 2026.04.30 | ₩13,584 | ₩14,422 | ₩12,879 | ₩13,282 | -2.22% | 516 |
|---|
| 2026.04.29 | ₩15,093 | ₩15,093 | ₩13,751 | ₩14,254 | -5.56% | 744 |
|---|
| 2026.04.28 | ₩15,126 | ₩17,072 | ₩15,093 | ₩15,093 | -0.22% | 96 |
|---|
| 2026.04.27 | ₩16,401 | ₩17,441 | ₩16,401 | ₩16,401 | 0.00% | 140 |
|---|
| 2026.04.24 | ₩14,087 | ₩17,608 | ₩14,087 | ₩16,367 | +16.19% | 344 |
|---|
| 2026.04.23 | ₩16,434 | ₩18,111 | ₩16,434 | ₩17,441 | +6.12% | 172 |
|---|
| 2026.04.22 | ₩17,105 | ₩18,111 | ₩17,105 | ₩18,111 | +5.88% | 112 |
|---|
| 2026.04.21 | ₩16,099 | ₩17,776 | ₩16,099 | ₩17,776 | +10.42% | 224 |
|---|
| 2026.04.20 | ₩16,770 | ₩21,264 | ₩16,770 | ₩18,279 | +9.00% | 340 |
|---|
| 2026.04.17 | ₩17,910 | ₩18,111 | ₩17,139 | ₩18,044 | +0.75% | 240 |
|---|
| 2026.04.16 | ₩17,877 | ₩23,478 | ₩17,877 | ₩18,749 | +4.88% | 1.5천 |
|---|
| 2026.04.15 | ₩16,602 | ₩19,118 | ₩16,602 | ₩18,447 | +11.11% | 464 |
|---|
| 2026.04.14 | ₩16,569 | ₩17,810 | ₩16,267 | ₩17,441 | +5.26% | 404 |
|---|
| 2026.04.13 | ₩15,931 | ₩17,038 | ₩15,931 | ₩16,904 | +6.11% | 736 |
|---|
| 2026.04.10 | ₩15,495 | ₩16,367 | ₩15,495 | ₩16,367 | +5.63% | 984 |
|---|
| 2026.04.09 | ₩16,502 | ₩16,770 | ₩15,194 | ₩16,434 | -0.41% | 620 |
|---|
| 2026.04.08 | ₩16,904 | ₩17,273 | ₩16,434 | ₩16,837 | -0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩16,770 | ₩17,709 | ₩16,770 | ₩17,642 | +5.20% | 1.6천 |
|---|
| 2026.04.06 | ₩19,453 | ₩19,453 | ₩16,770 | ₩17,474 | -10.17% | 1.7천 |
|---|
| 2026.04.02 | ₩18,615 | ₩19,453 | ₩17,944 | ₩19,453 | +4.50% | 368 |
|---|
| 2026.04.01 | ₩18,983 | ₩19,956 | ₩18,749 | ₩19,755 | +4.06% | 504 |
|---|
| 2026.03.31 | ₩22,572 | ₩22,572 | ₩17,776 | ₩19,453 | -13.82% | 2.1천 |
|---|
| 2026.03.30 | ₩24,149 | ₩24,987 | ₩22,069 | ₩22,807 | -5.56% | 2.5천 |
|---|
| 2026.03.27 | ₩29,817 | ₩30,521 | ₩20,224 | ₩25,658 | -13.95% | 7.4만 |
|---|
| 2026.03.26 | ₩31,326 | ₩31,427 | ₩26,832 | ₩28,509 | -8.99% | 2.1천 |
|---|
| 2026.03.25 | ₩33,271 | ₩33,271 | ₩22,472 | ₩30,521 | -8.27% | 7.8천 |
|---|
| 2026.03.24 | ₩28,509 | ₩34,848 | ₩23,914 | ₩33,540 | +17.65% | 1.3만 |
|---|
| 2026.03.23 | ₩20,728 | ₩28,509 | ₩19,822 | ₩28,509 | +37.54% | 8.6천 |
|---|
| 2026.03.20 | ₩18,816 | ₩20,728 | ₩16,770 | ₩20,728 | +10.16% | 2천 |
|---|
| 2026.03.19 | ₩18,816 | ₩18,816 | ₩16,770 | ₩18,078 | -3.92% | 788 |
|---|
| 2026.03.18 | ₩16,770 | ₩18,447 | ₩14,724 | ₩18,447 | +10.00% | 620 |
|---|
| 2026.03.17 | ₩16,434 | ₩16,770 | ₩15,596 | ₩16,770 | +2.04% | 528 |
|---|
| 2026.03.16 | ₩16,401 | ₩16,401 | ₩15,428 | ₩16,334 | -0.41% | 612 |
|---|
| 2026.03.13 | ₩14,757 | ₩15,562 | ₩13,986 | ₩15,462 | +4.77% | 360 |
|---|
| 2026.03.12 | ₩14,690 | ₩14,690 | ₩13,785 | ₩14,690 | 0.00% | 592 |
|---|
| 2026.03.11 | ₩13,986 | ₩14,757 | ₩13,785 | ₩14,690 | +5.04% | 208 |
|---|
| 2026.03.10 | ₩14,757 | ₩14,757 | ₩13,751 | ₩13,785 | -6.59% | 496 |
|---|
| 2026.03.09 | ₩14,757 | ₩16,267 | ₩14,087 | ₩14,120 | -4.32% | 332 |
|---|
| 2026.03.06 | ₩16,434 | ₩16,770 | ₩15,462 | ₩16,267 | -1.02% | 352 |
|---|
| 2026.03.05 | ₩15,428 | ₩16,770 | ₩15,428 | ₩16,300 | +5.65% | 280 |
|---|
| 2026.03.04 | ₩15,059 | ₩15,059 | ₩14,422 | ₩14,422 | -4.23% | 124 |
|---|
| 2026.03.03 | ₩15,126 | ₩15,126 | ₩14,422 | ₩15,059 | -0.44% | 364 |
|---|
| 2026.03.02 | ₩14,791 | ₩16,770 | ₩14,087 | ₩14,456 | -2.27% | 1.1천 |
|---|
| 2026.02.27 | ₩15,059 | ₩15,059 | ₩14,791 | ₩14,791 | -1.78% | 104 |
|---|
| 2026.02.26 | ₩15,428 | ₩15,663 | ₩15,093 | ₩15,294 | -0.87% | 928 |
|---|
| 2026.02.25 | ₩14,757 | ₩15,428 | ₩14,757 | ₩15,428 | +4.55% | 304 |
|---|
| 2026.02.24 | ₩16,300 | ₩16,300 | ₩15,428 | ₩15,428 | -5.35% | 1.3천 |
|---|
| 2026.02.23 | ₩16,770 | ₩16,770 | ₩16,770 | ₩16,770 | 0.00% | 188 |
|---|
| 2026.02.20 | ₩15,462 | ₩16,770 | ₩15,395 | ₩16,770 | +8.46% | 312 |
|---|
| 2026.02.19 | ₩15,764 | ₩17,105 | ₩15,428 | ₩16,502 | +4.68% | 248 |
|---|
| 2026.02.18 | ₩17,508 | ₩17,508 | ₩16,636 | ₩17,072 | -2.49% | 96 |
|---|
| 2026.02.17 | ₩16,770 | ₩19,151 | ₩16,770 | ₩16,971 | +1.20% | 308 |
|---|
| 2026.02.13 | ₩17,441 | ₩19,587 | ₩16,434 | ₩17,105 | -1.92% | 684 |
|---|
| 2026.02.12 | ₩18,480 | ₩18,849 | ₩17,340 | ₩17,441 | -5.63% | 292 |
|---|
| 2026.02.11 | ₩18,883 | ₩19,453 | ₩18,883 | ₩19,453 | +3.02% | 268 |
|---|
| 2026.02.10 | ₩19,118 | ₩19,788 | ₩18,816 | ₩18,883 | -1.23% | 228 |
|---|
| 2026.02.09 | ₩19,185 | ₩19,453 | ₩18,447 | ₩19,453 | +1.40% | 292 |
|---|
| 2026.02.06 | ₩18,782 | ₩20,124 | ₩18,782 | ₩20,124 | +7.14% | 876 |
|---|
| 2026.02.05 | ₩19,788 | ₩21,633 | ₩18,782 | ₩18,782 | -5.08% | 540 |
|---|
| 2026.02.04 | ₩20,560 | ₩21,767 | ₩18,782 | ₩18,782 | -8.65% | 652 |
|---|
| 2026.02.03 | ₩22,337 | ₩23,444 | ₩21,063 | ₩21,633 | -3.15% | 1.2천 |
|---|
| 2026.02.02 | ₩20,124 | ₩22,841 | ₩18,782 | ₩22,170 | +10.17% | 2.9천 |
|---|
| 2026.01.30 | ₩19,487 | ₩19,956 | ₩18,816 | ₩19,755 | +1.38% | 176 |
|---|
| 2026.01.29 | ₩18,648 | ₩20,124 | ₩18,648 | ₩18,782 | +0.72% | 668 |
|---|
| 2026.01.28 | ₩20,761 | ₩20,761 | ₩19,788 | ₩20,124 | -3.07% | 408 |
|---|
| 2026.01.27 | ₩19,554 | ₩20,795 | ₩19,118 | ₩20,124 | +2.92% | 1.1천 |
|---|
| 2026.01.26 | ₩20,795 | ₩22,136 | ₩19,352 | ₩20,124 | -3.23% | 2.1천 |
|---|
| 2026.01.23 | ₩21,801 | ₩23,478 | ₩20,459 | ₩21,063 | -3.38% | 764 |
|---|
| 2026.01.22 | ₩22,304 | ₩23,310 | ₩20,459 | ₩21,566 | -3.31% | 464 |
|---|
| 2026.01.21 | ₩23,444 | ₩23,444 | ₩21,130 | ₩22,304 | -4.86% | 1천 |
|---|
| 2026.01.20 | ₩22,472 | ₩23,444 | ₩22,136 | ₩22,136 | -1.49% | 764 |
|---|
| 2026.01.16 | ₩22,807 | ₩23,444 | ₩22,136 | ₩23,444 | +2.79% | 384 |
|---|
| 2026.01.15 | ₩23,142 | ₩23,142 | ₩22,505 | ₩22,807 | -1.45% | 384 |
|---|
| 2026.01.14 | ₩23,142 | ₩23,344 | ₩23,142 | ₩23,142 | 0.00% | 368 |
|---|
| 2026.01.13 | ₩23,713 | ₩25,759 | ₩22,975 | ₩23,008 | -2.97% | 732 |
|---|
| 2026.01.12 | ₩22,807 | ₩24,484 | ₩22,807 | ₩23,713 | +3.97% | 404 |
|---|
| 2026.01.09 | ₩24,149 | ₩24,484 | ₩23,142 | ₩24,484 | +1.39% | 1.7천 |
|---|
| 2026.01.08 | ₩24,886 | ₩24,886 | ₩23,813 | ₩24,115 | -3.10% | 380 |
|---|
| 2026.01.07 | ₩24,585 | ₩26,027 | ₩23,813 | ₩24,786 | +0.82% | 1.1천 |
|---|
| 2026.01.06 | ₩24,484 | ₩26,798 | ₩24,484 | ₩26,798 | +9.45% | 348 |
|---|
| 2026.01.05 | ₩24,417 | ₩25,859 | ₩23,679 | ₩24,819 | +1.65% | 860 |
|---|
| 2026.01.02 | ₩25,624 | ₩26,161 | ₩24,316 | ₩25,490 | -0.52% | 464 |
|---|
| 2025.12.31 | ₩28,106 | ₩28,710 | ₩23,478 | ₩25,624 | -8.83% | 2.8천 |
|---|
| 2025.12.30 | ₩24,819 | ₩27,503 | ₩23,478 | ₩27,503 | +10.81% | 1.5천 |
|---|
| 2025.12.29 | ₩25,356 | ₩27,570 | ₩25,356 | ₩27,503 | +8.47% | 2.2천 |
|---|
| 2025.12.26 | ₩23,981 | ₩27,167 | ₩23,478 | ₩24,719 | +3.08% | 412 |
|---|
| 2025.12.24 | ₩27,234 | ₩27,234 | ₩23,813 | ₩26,463 | -2.83% | 396 |
|---|
| 2025.12.23 | ₩22,036 | ₩30,521 | ₩22,036 | ₩27,167 | +23.29% | 5.5천 |
|---|
| 2025.12.22 | ₩22,438 | ₩23,142 | ₩20,895 | ₩22,170 | -1.20% | 1.5천 |
|---|
| 2025.12.19 | ₩24,316 | ₩24,316 | ₩22,472 | ₩22,472 | -7.59% | 884 |
|---|
| 2025.12.18 | ₩24,819 | ₩24,819 | ₩23,813 | ₩24,819 | 0.00% | 496 |
|---|
| 2025.12.17 | ₩25,893 | ₩26,664 | ₩24,819 | ₩26,530 | +2.46% | 1.3천 |
|---|
| 2025.12.16 | ₩23,746 | ₩25,021 | ₩21,801 | ₩24,652 | +3.81% | 3.5천 |
|---|
| 2025.12.15 | ₩29,750 | ₩33,372 | ₩27,167 | ₩27,503 | -7.55% | 5.3만 |
|---|
| 2025.12.12 | ₩27,503 | ₩35,888 | ₩24,450 | ₩35,049 | +27.44% | 6.5천 |
|---|
| 2025.12.11 | ₩22,472 | ₩30,991 | ₩19,453 | ₩29,549 | +31.49% | 7천 |
|---|
| 2025.12.10 | ₩21,801 | ₩22,807 | ₩20,526 | ₩21,667 | -0.62% | 500 |
|---|
| 2025.12.09 | ₩21,801 | ₩22,807 | ₩21,801 | ₩21,801 | 0.00% | 528 |
|---|
| 2025.12.08 | ₩23,444 | ₩23,444 | ₩22,002 | ₩22,639 | -3.43% | 232 |
|---|
| 2025.12.05 | ₩23,478 | ₩23,478 | ₩22,136 | ₩22,639 | -3.57% | 284 |
|---|
| 2025.12.04 | ₩23,478 | ₩23,478 | ₩22,136 | ₩23,478 | 0.00% | 284 |
|---|
| 2025.12.03 | ₩23,444 | ₩24,149 | ₩22,841 | ₩22,841 | -2.58% | 212 |
|---|
| 2025.12.02 | ₩23,478 | ₩25,121 | ₩21,600 | ₩22,505 | -4.14% | 368 |
|---|
| 2025.12.01 | ₩23,444 | ₩25,088 | ₩22,203 | ₩23,545 | +0.43% | 632 |
|---|
| 2025.11.28 | ₩20,593 | ₩23,444 | ₩20,593 | ₩22,740 | +10.42% | 320 |
|---|
| 2025.11.26 | ₩22,472 | ₩22,472 | ₩20,057 | ₩21,331 | -5.07% | 1.5천 |
|---|
| 2025.11.25 | ₩21,566 | ₩23,142 | ₩20,124 | ₩20,795 | -3.58% | 340 |
|---|
| 2025.11.24 | ₩20,023 | ₩21,130 | ₩18,849 | ₩21,130 | +5.53% | 476 |
|---|
| 2025.11.21 | ₩20,124 | ₩25,121 | ₩18,782 | ₩20,124 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩23,780 | ₩23,813 | ₩20,124 | ₩21,130 | -11.14% | 1.5천 |
|---|
| 2025.11.19 | ₩24,149 | ₩24,149 | ₩20,459 | ₩23,713 | -1.81% | 2.5천 |
|---|
| 2025.11.18 | ₩23,646 | ₩25,155 | ₩22,807 | ₩24,149 | +2.13% | 244 |
|---|
| 2025.11.17 | ₩23,444 | ₩25,826 | ₩23,444 | ₩24,149 | +3.00% | 424 |
|---|
| 2025.11.14 | ₩23,142 | ₩25,490 | ₩22,740 | ₩24,316 | +5.07% | 1천 |
|---|
| 2025.11.13 | ₩24,518 | ₩24,518 | ₩22,136 | ₩23,277 | -5.06% | 2.1천 |
|---|
| 2025.11.12 | ₩26,463 | ₩26,463 | ₩24,652 | ₩25,826 | -2.41% | 244 |
|---|
| 2025.11.11 | ₩24,484 | ₩26,463 | ₩24,484 | ₩25,155 | +2.74% | 416 |
|---|
| 2025.11.10 | ₩27,503 | ₩27,503 | ₩25,155 | ₩25,826 | -6.10% | 484 |
|---|
| 2025.11.07 | ₩26,832 | ₩28,106 | ₩24,216 | ₩26,362 | -1.75% | 1.3천 |
|---|
| 2025.11.06 | ₩29,515 | ₩31,729 | ₩26,262 | ₩27,905 | -5.45% | 2.2천 |
|---|
| 2025.11.05 | ₩29,180 | ₩30,857 | ₩28,844 | ₩28,844 | -1.15% | 444 |
|---|
| 2025.11.04 | ₩30,186 | ₩31,628 | ₩28,844 | ₩29,549 | -2.11% | 140 |
|---|
| 2025.11.03 | ₩32,668 | ₩32,701 | ₩31,192 | ₩31,192 | -4.52% | 1.1천 |
|---|
| 2025.10.31 | ₩32,198 | ₩32,869 | ₩30,789 | ₩32,701 | +1.56% | 2.4천 |
|---|
| 2025.10.30 | ₩30,253 | ₩34,211 | ₩29,180 | ₩33,875 | +11.97% | 3.9천 |
|---|
| 2025.10.29 | ₩32,030 | ₩32,030 | ₩30,521 | ₩31,527 | -1.57% | 964 |
|---|
| 2025.10.28 | ₩28,173 | ₩31,863 | ₩27,737 | ₩31,527 | +11.90% | 1.9천 |
|---|
| 2025.10.27 | ₩30,186 | ₩31,628 | ₩25,926 | ₩27,503 | -8.89% | 4천 |
|---|
| 2025.10.24 | ₩31,024 | ₩31,527 | ₩29,850 | ₩30,186 | -2.70% | 620 |
|---|
| 2025.10.23 | ₩30,722 | ₩31,863 | ₩29,951 | ₩30,857 | +0.44% | 1.1천 |
|---|
| 2025.10.22 | ₩30,857 | ₩32,500 | ₩29,180 | ₩32,198 | +4.35% | 2.8천 |
|---|
| 2025.10.21 | ₩32,332 | ₩32,534 | ₩28,676 | ₩30,488 | -5.71% | 544 |
|---|
| 2025.10.20 | ₩31,360 | ₩33,037 | ₩29,448 | ₩29,850 | -4.81% | 264 |
|---|
| 2025.10.17 | ₩29,549 | ₩30,521 | ₩28,609 | ₩30,186 | +2.16% | 600 |
|---|
| 2025.10.16 | ₩30,286 | ₩32,869 | ₩30,286 | ₩30,521 | +0.78% | 592 |
|---|
| 2025.10.15 | ₩29,683 | ₩32,198 | ₩29,683 | ₩31,192 | +5.08% | 1.3천 |
|---|
| 2025.10.14 | ₩31,896 | ₩31,896 | ₩29,884 | ₩30,186 | -5.36% | 948 |
|---|
| 2025.10.13 | ₩33,204 | ₩33,204 | ₩30,219 | ₩32,198 | -3.03% | 756 |
|---|
| 2025.10.10 | ₩31,863 | ₩32,534 | ₩30,186 | ₩30,857 | -3.16% | 1.6천 |
|---|