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 | ₩2,782 | ₩2,950 | ₩2,722 | ₩2,937 | +5.54% | 1.9만 |
| 2026.10.08 | ₩2,762 | ₩2,870 | ₩2,709 | ₩2,802 | +1.46% | 1.7만 |
| 2026.10.07 | ₩3,017 | ₩3,017 | ₩2,802 | ₩2,937 | -2.67% | 2.3만 |
| 2026.10.06 | ₩2,896 | ₩3,084 | ₩2,831 | ₩3,030 | +4.63% | 3.5만 |
| 2026.10.05 | ₩3,044 | ₩3,044 | ₩2,802 | ₩2,883 | -5.29% | 5.9만 |
| 2026.10.02 | ₩3,044 | ₩3,165 | ₩2,990 | ₩3,057 | +0.44% | 6.3만 |
| 2026.10.01 | ₩3,151 | ₩3,245 | ₩3,057 | ₩3,245 | +2.98% | 8.8만 |
| 2026.09.30 | ₩3,325 | ₩3,580 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,151 |
| -5.24% |
| 35.4만 |
| 2026.09.29 | ₩2,990 | ₩4,170 | ₩2,937 | ₩3,446 | +15.25% | 256.4만 |
|---|
| 2026.09.28 | ₩3,285 | ₩3,808 | ₩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 | ₩2,172 | ₩2,212 | ₩2,078 | ₩2,172 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩2,347 | ₩2,372 | ₩2,145 | ₩2,159 | -8.00% | 6.1만 |
|---|
| 2026.09.22 | ₩2,387 | ₩2,414 | ₩2,280 | ₩2,373 | -0.56% | 5.2만 |
|---|
| 2026.09.21 | ₩2,373 | ₩2,722 | ₩2,373 | ₩2,461 | +3.67% | 9.1만 |
|---|
| 2026.09.18 | ₩2,655 | ₩2,749 | ₩2,306 | ₩2,655 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩2,722 | ₩3,030 | ₩2,588 | ₩2,776 | +1.97% | 63.4만 |
|---|
| 2026.09.16 | ₩3,634 | ₩4,961 | ₩3,392 | ₩4,184 | +15.13% | 1920.4만 |
|---|
| 2026.09.15 | ₩2,615 | ₩3,123 | ₩2,280 | ₩3,057 | +16.92% | 2396.6만 |
|---|
| 2026.09.14 | ₩2,534 | ₩2,595 | ₩2,414 | ₩2,414 | -4.76% | 9.1천 |
|---|
| 2026.09.11 | ₩2,601 | ₩2,615 | ₩2,454 | ₩2,454 | -5.67% | 5.5천 |
|---|
| 2026.09.10 | ₩2,534 | ₩2,923 | ₩2,481 | ₩2,575 | +1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,601 | ₩2,680 | ₩2,534 | ₩2,548 | -2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩2,870 | ₩2,870 | ₩2,595 | ₩2,642 | -7.94% | 2.6만 |
|---|
| 2026.09.04 | ₩2,923 | ₩2,937 | ₩2,816 | ₩2,870 | -1.83% | 1.3만 |
|---|
| 2026.09.03 | ₩3,030 | ₩3,057 | ₩2,860 | ₩2,937 | -3.10% | 1.2만 |
|---|
| 2026.09.02 | ₩3,218 | ₩3,285 | ₩2,977 | ₩3,084 | -4.17% | 3.3만 |
|---|
| 2026.09.01 | ₩3,232 | ₩3,292 | ₩3,151 | ₩3,178 | -1.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,165 | ₩3,363 | ₩3,165 | ₩3,218 | +1.69% | 2만 |
|---|
| 2026.08.28 | ₩3,460 | ₩3,460 | ₩3,285 | ₩3,285 | -5.04% | 1.1만 |
|---|
| 2026.08.27 | ₩3,312 | ₩3,460 | ₩3,151 | ₩3,392 | +2.43% | 4.3만 |
|---|
| 2026.08.26 | ₩3,232 | ₩3,339 | ₩3,017 | ₩3,151 | -2.49% | 4.7만 |
|---|
| 2026.08.25 | ₩3,325 | ₩3,406 | ₩3,111 | ₩3,258 | -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 | ₩3,553 | ₩3,594 | -5.80% | 3.6만 |
|---|
| 2026.08.20 | ₩3,795 | ₩3,902 | ₩3,725 | ₩3,755 | -1.06% | 3.9만 |
|---|
| 2026.08.19 | ₩3,808 | ₩4,130 | ₩3,634 | ₩3,835 | +0.70% | 5.3만 |
|---|
| 2026.08.18 | ₩4,103 | ₩4,318 | ₩3,701 | ₩3,781 | -7.84% | 6.6만 |
|---|
| 2026.08.17 | ₩4,277 | ₩4,492 | ₩4,130 | ₩4,130 | -3.45% | 5.3만 |
|---|
| 2026.08.14 | ₩4,492 | ₩4,543 | ₩4,157 | ₩4,251 | -5.37% | 11.2만 |
|---|
| 2026.08.13 | ₩4,385 | ₩4,680 | ₩4,039 | ₩4,626 | +5.50% | 24만 |
|---|
| 2026.08.12 | ₩3,996 | ₩4,559 | ₩3,567 | ₩4,492 | +12.42% | 75.4만 |
|---|
| 2026.08.11 | ₩4,117 | ₩4,224 | ₩3,956 | ₩4,170 | +1.30% | 13.4만 |
|---|
| 2026.08.10 | ₩4,733 | ₩4,733 | ₩3,781 | ₩4,264 | -9.92% | 68.5만 |
|---|
| 2026.08.07 | ₩12,216 | ₩12,698 | ₩5,256 | ₩5,913 | -51.59% | 4990.3만 |
|---|
| 2026.08.06 | ₩3,728 | ₩5,150 | ₩3,728 | ₩3,902 | +4.68% | 1058.9만 |
|---|
| 2026.08.05 | ₩3,902 | ₩4,130 | ₩3,620 | ₩3,982 | +2.06% | 2.2만 |
|---|
| 2026.08.04 | ₩3,982 | ₩3,982 | ₩3,486 | ₩3,755 | -5.72% | 5.1천 |
|---|
| 2026.08.03 | ₩3,795 | ₩3,795 | ₩3,533 | ₩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 | ₩3,620 | ₩3,379 | ₩3,500 | +2.76% | 9.2천 |
|---|
| 2026.07.29 | ₩3,285 | ₩3,352 | ₩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 | ₩3,824 | ₩3,824 | ₩3,755 | ₩3,755 | -1.82% | 2.7천 |
|---|
| 2026.07.24 | ₩4,143 | ₩4,224 | ₩4,023 | ₩4,076 | -1.62% | 4.9천 |
|---|
| 2026.07.23 | ₩4,251 | ₩4,251 | ₩4,170 | ₩4,224 | -0.63% | 6.5천 |
|---|
| 2026.07.22 | ₩4,264 | ₩4,318 | ₩4,170 | ₩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 | ₩4,559 | ₩4,304 | ₩4,318 | -2.13% | 1.2만 |
|---|
| 2026.07.17 | ₩4,438 | ₩4,539 | ₩4,304 | ₩4,532 | +2.11% | 1.8만 |
|---|
| 2026.07.16 | ₩4,425 | ₩4,425 | ₩4,306 | ₩4,425 | 0.00% | 8천 |
|---|
| 2026.07.15 | ₩4,559 | ₩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 | ₩4,505 | ₩4,559 | -7.61% | 6.2만 |
|---|
| 2026.07.10 | ₩4,854 | ₩5,122 | ₩4,613 | ₩5,002 | +3.04% | 3.8만 |
|---|
| 2026.07.09 | ₩4,452 | ₩4,854 | ₩4,318 | ₩4,821 | +8.28% | 28.1만 |
|---|
| 2026.07.08 | ₩4,425 | ₩4,693 | ₩4,224 | ₩4,358 | -1.52% | 1만 |
|---|
| 2026.07.07 | ₩4,157 | ₩4,693 | ₩4,157 | ₩4,492 | +8.06% | 4.5만 |
|---|
| 2026.07.06 | ₩4,572 | ₩5,189 | ₩4,519 | ₩4,613 | +0.88% | 3.7만 |
|---|
| 2026.07.02 | ₩4,640 | ₩4,961 | ₩4,640 | ₩4,867 | +4.91% | 19.2만 |
|---|
| 2026.07.01 | ₩4,666 | ₩4,827 | ₩4,532 | ₩4,640 | -0.57% | 9.5천 |
|---|
| 2026.06.30 | ₩4,894 | ₩4,975 | ₩4,559 | ₩4,559 | -6.85% | 1.2만 |
|---|
| 2026.06.29 | ₩5,015 | ₩5,102 | ₩4,867 | ₩4,921 | -1.87% | 1.4만 |
|---|
| 2026.06.26 | ₩5,484 | ₩5,498 | ₩4,894 | ₩5,028 | -8.31% | 4만 |
|---|
| 2026.06.25 | ₩6,182 | ₩6,477 | ₩5,109 | ₩5,820 | -5.86% | 9.4만 |
|---|
| 2026.06.24 | ₩6,436 | ₩6,973 | ₩5,866 | ₩6,671 | +3.65% | 1.8만 |
|---|
| 2026.06.23 | ₩5,967 | ₩7,509 | ₩4,526 | ₩7,341 | +23.03% | 107.8만 |
|---|
| 2026.06.22 | ₩7,878 | ₩8,213 | ₩7,073 | ₩7,073 | -10.21% | 9.2천 |
|---|
| 2026.06.18 | ₩8,381 | ₩8,716 | ₩7,476 | ₩8,414 | +0.40% | 7.4천 |
|---|
| 2026.06.17 | ₩8,045 | ₩8,381 | ₩7,710 | ₩8,314 | +3.33% | 2.1천 |
|---|
| 2026.06.16 | ₩7,777 | ₩8,381 | ₩7,710 | ₩8,347 | +7.33% | 812 |
|---|
| 2026.06.15 | ₩7,945 | ₩8,515 | ₩7,744 | ₩8,146 | +2.53% | 5.8천 |
|---|
| 2026.06.12 | ₩8,481 | ₩9,219 | ₩8,045 | ₩8,548 | +0.79% | 7.1천 |
|---|
| 2026.06.11 | ₩8,414 | ₩9,453 | ₩8,381 | ₩8,716 | +3.59% | 18.1만 |
|---|
| 2026.06.10 | ₩9,252 | ₩10,694 | ₩9,252 | ₩9,822 | +6.16% | 2만 |
|---|
| 2026.06.09 | ₩8,783 | ₩10,224 | ₩8,682 | ₩9,353 | +6.49% | 9.8천 |
|---|
| 2026.06.08 | ₩8,582 | ₩13,979 | ₩7,375 | ₩8,381 | -2.34% | 13.5만 |
|---|
| 2026.06.05 | ₩9,353 | ₩9,353 | ₩8,414 | ₩8,984 | -3.94% | 2.8천 |
|---|
| 2026.06.04 | ₩8,984 | ₩9,654 | ₩8,716 | ₩9,453 | +5.22% | 4.9천 |
|---|
| 2026.06.03 | ₩9,152 | ₩10,057 | ₩8,716 | ₩9,219 | +0.73% | 14.2만 |
|---|
| 2026.06.02 | ₩10,023 | ₩10,392 | ₩9,386 | ₩9,990 | -0.33% | 2천 |
|---|
| 2026.06.01 | ₩9,453 | ₩10,727 | ₩9,386 | ₩10,560 | +11.70% | 5.5천 |
|---|
| 2026.05.29 | ₩10,057 | ₩10,057 | ₩9,654 | ₩9,688 | -3.67% | 1.1천 |
|---|
| 2026.05.28 | ₩10,627 | ₩11,398 | ₩10,224 | ₩10,694 | +0.63% | 1.2천 |
|---|
| 2026.05.27 | ₩11,062 | ₩12,236 | ₩10,828 | ₩11,029 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩10,023 | ₩13,677 | ₩9,319 | ₩12,973 | +29.43% | 1.4만 |
|---|
| 2026.05.22 | ₩9,219 | ₩10,560 | ₩8,984 | ₩9,990 | +8.36% | 7.6천 |
|---|
| 2026.05.21 | ₩11,733 | ₩13,074 | ₩9,621 | ₩12,604 | +7.43% | 1.9만 |
|---|
| 2026.05.20 | ₩10,962 | ₩11,733 | ₩7,945 | ₩11,733 | +7.03% | 2만 |
|---|
| 2026.05.19 | ₩12,739 | ₩13,342 | ₩11,934 | ₩12,236 | -3.95% | 5.2만 |
|---|
| 2026.05.18 | ₩12,604 | ₩13,409 | ₩12,336 | ₩12,470 | -1.06% | 1.8천 |
|---|
| 2026.05.15 | ₩13,375 | ₩13,409 | ₩12,269 | ₩12,269 | -8.27% | 132 |
|---|
| 2026.05.14 | ₩12,370 | ₩12,940 | ₩12,370 | ₩12,504 | +1.08% | 156 |
|---|
| 2026.05.13 | ₩11,733 | ₩12,135 | ₩11,398 | ₩12,135 | +3.43% | 300 |
|---|
| 2026.05.12 | ₩12,336 | ₩12,403 | ₩12,303 | ₩12,303 | -0.27% | 92 |
|---|
| 2026.05.11 | ₩12,739 | ₩12,940 | ₩12,336 | ₩12,403 | -2.63% | 248 |
|---|
| 2026.05.08 | ₩13,040 | ₩13,040 | ₩12,135 | ₩12,336 | -5.40% | 756 |
|---|
| 2026.05.07 | ₩13,409 | ₩13,409 | ₩12,940 | ₩12,940 | -3.50% | 236 |
|---|
| 2026.05.06 | ₩12,806 | ₩13,409 | ₩12,739 | ₩13,074 | +2.09% | 532 |
|---|
| 2026.05.05 | ₩12,336 | ₩13,409 | ₩12,336 | ₩13,174 | +6.79% | 312 |
|---|
| 2026.05.04 | ₩13,744 | ₩13,744 | ₩12,303 | ₩12,336 | -10.24% | 904 |
|---|
| 2026.05.01 | ₩14,012 | ₩14,079 | ₩13,074 | ₩13,744 | -1.91% | 572 |
|---|
| 2026.04.30 | ₩13,577 | ₩14,415 | ₩12,873 | ₩13,275 | -2.22% | 516 |
|---|
| 2026.04.29 | ₩15,085 | ₩15,085 | ₩13,744 | ₩14,247 | -5.56% | 744 |
|---|
| 2026.04.28 | ₩15,119 | ₩17,063 | ₩15,085 | ₩15,085 | -0.22% | 96 |
|---|
| 2026.04.27 | ₩16,393 | ₩17,432 | ₩16,393 | ₩16,393 | 0.00% | 140 |
|---|
| 2026.04.24 | ₩14,079 | ₩17,599 | ₩14,079 | ₩16,359 | +16.19% | 344 |
|---|
| 2026.04.23 | ₩16,426 | ₩18,102 | ₩16,426 | ₩17,432 | +6.12% | 172 |
|---|
| 2026.04.22 | ₩17,096 | ₩18,102 | ₩17,096 | ₩18,102 | +5.88% | 112 |
|---|
| 2026.04.21 | ₩16,091 | ₩17,767 | ₩16,091 | ₩17,767 | +10.42% | 224 |
|---|
| 2026.04.20 | ₩16,761 | ₩21,253 | ₩16,761 | ₩18,270 | +9.00% | 340 |
|---|
| 2026.04.17 | ₩17,901 | ₩18,102 | ₩17,130 | ₩18,035 | +0.75% | 240 |
|---|
| 2026.04.16 | ₩17,867 | ₩23,466 | ₩17,867 | ₩18,739 | +4.88% | 1.5천 |
|---|
| 2026.04.15 | ₩16,594 | ₩19,108 | ₩16,594 | ₩18,437 | +11.11% | 464 |
|---|
| 2026.04.14 | ₩16,560 | ₩17,800 | ₩16,258 | ₩17,432 | +5.26% | 404 |
|---|
| 2026.04.13 | ₩15,923 | ₩17,029 | ₩15,923 | ₩16,895 | +6.11% | 736 |
|---|
| 2026.04.10 | ₩15,487 | ₩16,359 | ₩15,487 | ₩16,359 | +5.63% | 984 |
|---|
| 2026.04.09 | ₩16,493 | ₩16,761 | ₩15,186 | ₩16,426 | -0.41% | 620 |
|---|
| 2026.04.08 | ₩16,895 | ₩17,264 | ₩16,426 | ₩16,828 | -0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩16,761 | ₩17,700 | ₩16,761 | ₩17,633 | +5.20% | 1.6천 |
|---|
| 2026.04.06 | ₩19,443 | ₩19,443 | ₩16,761 | ₩17,465 | -10.17% | 1.7천 |
|---|
| 2026.04.02 | ₩18,605 | ₩19,443 | ₩17,935 | ₩19,443 | +4.50% | 368 |
|---|
| 2026.04.01 | ₩18,974 | ₩19,946 | ₩18,739 | ₩19,745 | +4.06% | 504 |
|---|
| 2026.03.31 | ₩22,561 | ₩22,561 | ₩17,767 | ₩19,443 | -13.82% | 2.1천 |
|---|
| 2026.03.30 | ₩24,136 | ₩24,974 | ₩22,058 | ₩22,795 | -5.56% | 2.5천 |
|---|
| 2026.03.27 | ₩29,802 | ₩30,505 | ₩20,214 | ₩25,645 | -13.95% | 7.4만 |
|---|
| 2026.03.26 | ₩31,310 | ₩31,411 | ₩26,818 | ₩28,494 | -8.99% | 2.1천 |
|---|
| 2026.03.25 | ₩33,254 | ₩33,254 | ₩22,460 | ₩30,505 | -8.27% | 7.8천 |
|---|
| 2026.03.24 | ₩28,494 | ₩34,830 | ₩23,902 | ₩33,523 | +17.65% | 1.3만 |
|---|
| 2026.03.23 | ₩20,717 | ₩28,494 | ₩19,812 | ₩28,494 | +37.54% | 8.6천 |
|---|
| 2026.03.20 | ₩18,806 | ₩20,717 | ₩16,761 | ₩20,717 | +10.16% | 2천 |
|---|
| 2026.03.19 | ₩18,806 | ₩18,806 | ₩16,761 | ₩18,069 | -3.92% | 788 |
|---|
| 2026.03.18 | ₩16,761 | ₩18,437 | ₩14,716 | ₩18,437 | +10.00% | 620 |
|---|
| 2026.03.17 | ₩16,426 | ₩16,761 | ₩15,588 | ₩16,761 | +2.04% | 528 |
|---|
| 2026.03.16 | ₩16,393 | ₩16,393 | ₩15,420 | ₩16,325 | -0.41% | 612 |
|---|
| 2026.03.13 | ₩14,750 | ₩15,554 | ₩13,979 | ₩15,454 | +4.77% | 360 |
|---|
| 2026.03.12 | ₩14,683 | ₩14,683 | ₩13,778 | ₩14,683 | 0.00% | 592 |
|---|
| 2026.03.11 | ₩13,979 | ₩14,750 | ₩13,778 | ₩14,683 | +5.04% | 208 |
|---|
| 2026.03.10 | ₩14,750 | ₩14,750 | ₩13,744 | ₩13,778 | -6.59% | 496 |
|---|
| 2026.03.09 | ₩14,750 | ₩16,258 | ₩14,079 | ₩14,113 | -4.32% | 332 |
|---|
| 2026.03.06 | ₩16,426 | ₩16,761 | ₩15,454 | ₩16,258 | -1.02% | 352 |
|---|
| 2026.03.05 | ₩15,420 | ₩16,761 | ₩15,420 | ₩16,292 | +5.65% | 280 |
|---|
| 2026.03.04 | ₩15,052 | ₩15,052 | ₩14,415 | ₩14,415 | -4.23% | 124 |
|---|
| 2026.03.03 | ₩15,119 | ₩15,119 | ₩14,415 | ₩15,052 | -0.44% | 364 |
|---|
| 2026.03.02 | ₩14,783 | ₩16,761 | ₩14,079 | ₩14,448 | -2.27% | 1.1천 |
|---|
| 2026.02.27 | ₩15,052 | ₩15,052 | ₩14,783 | ₩14,783 | -1.78% | 104 |
|---|
| 2026.02.26 | ₩15,420 | ₩15,655 | ₩15,085 | ₩15,286 | -0.87% | 928 |
|---|
| 2026.02.25 | ₩14,750 | ₩15,420 | ₩14,750 | ₩15,420 | +4.55% | 304 |
|---|
| 2026.02.24 | ₩16,292 | ₩16,292 | ₩15,420 | ₩15,420 | -5.35% | 1.3천 |
|---|
| 2026.02.23 | ₩16,761 | ₩16,761 | ₩16,761 | ₩16,761 | 0.00% | 188 |
|---|
| 2026.02.20 | ₩15,454 | ₩16,761 | ₩15,387 | ₩16,761 | +8.46% | 312 |
|---|
| 2026.02.19 | ₩15,756 | ₩17,096 | ₩15,420 | ₩16,493 | +4.68% | 248 |
|---|
| 2026.02.18 | ₩17,499 | ₩17,499 | ₩16,627 | ₩17,063 | -2.49% | 96 |
|---|
| 2026.02.17 | ₩16,761 | ₩19,141 | ₩16,761 | ₩16,962 | +1.20% | 308 |
|---|
| 2026.02.13 | ₩17,432 | ₩19,577 | ₩16,426 | ₩17,096 | -1.92% | 684 |
|---|
| 2026.02.12 | ₩18,471 | ₩18,840 | ₩17,331 | ₩17,432 | -5.63% | 292 |
|---|
| 2026.02.11 | ₩18,873 | ₩19,443 | ₩18,873 | ₩19,443 | +3.02% | 268 |
|---|
| 2026.02.10 | ₩19,108 | ₩19,778 | ₩18,806 | ₩18,873 | -1.23% | 228 |
|---|
| 2026.02.09 | ₩19,175 | ₩19,443 | ₩18,437 | ₩19,443 | +1.40% | 292 |
|---|
| 2026.02.06 | ₩18,773 | ₩20,114 | ₩18,773 | ₩20,114 | +7.14% | 876 |
|---|
| 2026.02.05 | ₩19,778 | ₩21,622 | ₩18,773 | ₩18,773 | -5.08% | 540 |
|---|
| 2026.02.04 | ₩20,549 | ₩21,756 | ₩18,773 | ₩18,773 | -8.65% | 652 |
|---|
| 2026.02.03 | ₩22,326 | ₩23,432 | ₩21,052 | ₩21,622 | -3.15% | 1.2천 |
|---|
| 2026.02.02 | ₩20,114 | ₩22,829 | ₩18,773 | ₩22,158 | +10.17% | 2.9천 |
|---|
| 2026.01.30 | ₩19,477 | ₩19,946 | ₩18,806 | ₩19,745 | +1.38% | 176 |
|---|
| 2026.01.29 | ₩18,639 | ₩20,114 | ₩18,639 | ₩18,773 | +0.72% | 668 |
|---|
| 2026.01.28 | ₩20,750 | ₩20,750 | ₩19,778 | ₩20,114 | -3.07% | 408 |
|---|
| 2026.01.27 | ₩19,544 | ₩20,784 | ₩19,108 | ₩20,114 | +2.92% | 1.1천 |
|---|
| 2026.01.26 | ₩20,784 | ₩22,125 | ₩19,342 | ₩20,114 | -3.23% | 2.1천 |
|---|
| 2026.01.23 | ₩21,790 | ₩23,466 | ₩20,449 | ₩21,052 | -3.38% | 764 |
|---|
| 2026.01.22 | ₩22,292 | ₩23,298 | ₩20,449 | ₩21,555 | -3.31% | 464 |
|---|
| 2026.01.21 | ₩23,432 | ₩23,432 | ₩21,119 | ₩22,292 | -4.86% | 1천 |
|---|
| 2026.01.20 | ₩22,460 | ₩23,432 | ₩22,125 | ₩22,125 | -1.49% | 764 |
|---|
| 2026.01.16 | ₩22,795 | ₩23,432 | ₩22,125 | ₩23,432 | +2.79% | 384 |
|---|
| 2026.01.15 | ₩23,131 | ₩23,131 | ₩22,494 | ₩22,795 | -1.45% | 384 |
|---|
| 2026.01.14 | ₩23,131 | ₩23,332 | ₩23,131 | ₩23,131 | 0.00% | 368 |
|---|
| 2026.01.13 | ₩23,700 | ₩25,745 | ₩22,963 | ₩22,996 | -2.97% | 732 |
|---|
| 2026.01.12 | ₩22,795 | ₩24,471 | ₩22,795 | ₩23,700 | +3.97% | 404 |
|---|
| 2026.01.09 | ₩24,136 | ₩24,471 | ₩23,131 | ₩24,471 | +1.39% | 1.7천 |
|---|
| 2026.01.08 | ₩24,874 | ₩24,874 | ₩23,801 | ₩24,103 | -3.10% | 380 |
|---|
| 2026.01.07 | ₩24,572 | ₩26,013 | ₩23,801 | ₩24,773 | +0.82% | 1.1천 |
|---|
| 2026.01.06 | ₩24,471 | ₩26,784 | ₩24,471 | ₩26,784 | +9.45% | 348 |
|---|
| 2026.01.05 | ₩24,404 | ₩25,846 | ₩23,667 | ₩24,807 | +1.65% | 860 |
|---|
| 2026.01.02 | ₩25,611 | ₩26,148 | ₩24,304 | ₩25,477 | -0.52% | 464 |
|---|
| 2025.12.31 | ₩28,092 | ₩28,695 | ₩23,466 | ₩25,611 | -8.83% | 2.8천 |
|---|
| 2025.12.30 | ₩24,807 | ₩27,488 | ₩23,466 | ₩27,488 | +10.81% | 1.5천 |
|---|
| 2025.12.29 | ₩25,343 | ₩27,555 | ₩25,343 | ₩27,488 | +8.47% | 2.2천 |
|---|
| 2025.12.26 | ₩23,969 | ₩27,153 | ₩23,466 | ₩24,706 | +3.08% | 412 |
|---|
| 2025.12.24 | ₩27,220 | ₩27,220 | ₩23,801 | ₩26,449 | -2.83% | 396 |
|---|
| 2025.12.23 | ₩22,024 | ₩30,505 | ₩22,024 | ₩27,153 | +23.29% | 5.5천 |
|---|
| 2025.12.22 | ₩22,427 | ₩23,131 | ₩20,885 | ₩22,158 | -1.20% | 1.5천 |
|---|
| 2025.12.19 | ₩24,304 | ₩24,304 | ₩22,460 | ₩22,460 | -7.59% | 884 |
|---|
| 2025.12.18 | ₩24,807 | ₩24,807 | ₩23,801 | ₩24,807 | 0.00% | 496 |
|---|
| 2025.12.17 | ₩25,879 | ₩26,650 | ₩24,807 | ₩26,516 | +2.46% | 1.3천 |
|---|
| 2025.12.16 | ₩23,734 | ₩25,008 | ₩21,790 | ₩24,639 | +3.81% | 3.5천 |
|---|
| 2025.12.15 | ₩29,734 | ₩33,355 | ₩27,153 | ₩27,488 | -7.55% | 5.3만 |
|---|
| 2025.12.12 | ₩27,488 | ₩35,869 | ₩24,438 | ₩35,031 | +27.44% | 6.5천 |
|---|
| 2025.12.11 | ₩22,460 | ₩30,975 | ₩19,443 | ₩29,533 | +31.49% | 7천 |
|---|
| 2025.12.10 | ₩21,790 | ₩22,795 | ₩20,516 | ₩21,656 | -0.62% | 500 |
|---|
| 2025.12.09 | ₩21,790 | ₩22,795 | ₩21,790 | ₩21,790 | 0.00% | 528 |
|---|
| 2025.12.08 | ₩23,432 | ₩23,432 | ₩21,991 | ₩22,628 | -3.43% | 232 |
|---|
| 2025.12.05 | ₩23,466 | ₩23,466 | ₩22,125 | ₩22,628 | -3.57% | 284 |
|---|
| 2025.12.04 | ₩23,466 | ₩23,466 | ₩22,125 | ₩23,466 | 0.00% | 284 |
|---|
| 2025.12.03 | ₩23,432 | ₩24,136 | ₩22,829 | ₩22,829 | -2.58% | 212 |
|---|
| 2025.12.02 | ₩23,466 | ₩25,108 | ₩21,588 | ₩22,494 | -4.14% | 368 |
|---|
| 2025.12.01 | ₩23,432 | ₩25,075 | ₩22,192 | ₩23,533 | +0.43% | 632 |
|---|
| 2025.11.28 | ₩20,583 | ₩23,432 | ₩20,583 | ₩22,728 | +10.42% | 320 |
|---|
| 2025.11.26 | ₩22,460 | ₩22,460 | ₩20,046 | ₩21,320 | -5.07% | 1.5천 |
|---|
| 2025.11.25 | ₩21,555 | ₩23,131 | ₩20,114 | ₩20,784 | -3.58% | 340 |
|---|
| 2025.11.24 | ₩20,013 | ₩21,119 | ₩18,840 | ₩21,119 | +5.53% | 476 |
|---|
| 2025.11.21 | ₩20,114 | ₩25,108 | ₩18,773 | ₩20,114 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩23,767 | ₩23,801 | ₩20,114 | ₩21,119 | -11.14% | 1.5천 |
|---|
| 2025.11.19 | ₩24,136 | ₩24,136 | ₩20,449 | ₩23,700 | -1.81% | 2.5천 |
|---|
| 2025.11.18 | ₩23,633 | ₩25,142 | ₩22,795 | ₩24,136 | +2.13% | 244 |
|---|
| 2025.11.17 | ₩23,432 | ₩25,812 | ₩23,432 | ₩24,136 | +3.00% | 424 |
|---|
| 2025.11.14 | ₩23,131 | ₩25,477 | ₩22,728 | ₩24,304 | +5.07% | 1천 |
|---|
| 2025.11.13 | ₩24,505 | ₩24,505 | ₩22,125 | ₩23,265 | -5.06% | 2.1천 |
|---|
| 2025.11.12 | ₩26,449 | ₩26,449 | ₩24,639 | ₩25,812 | -2.41% | 244 |
|---|
| 2025.11.11 | ₩24,471 | ₩26,449 | ₩24,471 | ₩25,142 | +2.74% | 416 |
|---|
| 2025.11.10 | ₩27,488 | ₩27,488 | ₩25,142 | ₩25,812 | -6.10% | 484 |
|---|
| 2025.11.07 | ₩26,818 | ₩28,092 | ₩24,203 | ₩26,349 | -1.75% | 1.3천 |
|---|
| 2025.11.06 | ₩29,500 | ₩31,712 | ₩26,248 | ₩27,891 | -5.45% | 2.2천 |
|---|
| 2025.11.05 | ₩29,165 | ₩30,841 | ₩28,829 | ₩28,829 | -1.15% | 444 |
|---|
| 2025.11.04 | ₩30,170 | ₩31,612 | ₩28,829 | ₩29,533 | -2.11% | 140 |
|---|
| 2025.11.03 | ₩32,651 | ₩32,684 | ₩31,176 | ₩31,176 | -4.52% | 1.1천 |
|---|
| 2025.10.31 | ₩32,182 | ₩32,852 | ₩30,774 | ₩32,684 | +1.56% | 2.4천 |
|---|
| 2025.10.30 | ₩30,237 | ₩34,193 | ₩29,165 | ₩33,858 | +11.97% | 3.9천 |
|---|
| 2025.10.29 | ₩32,014 | ₩32,014 | ₩30,505 | ₩31,511 | -1.57% | 964 |
|---|
| 2025.10.28 | ₩28,159 | ₩31,846 | ₩27,723 | ₩31,511 | +11.90% | 1.9천 |
|---|
| 2025.10.27 | ₩30,170 | ₩31,612 | ₩25,913 | ₩27,488 | -8.89% | 4천 |
|---|
| 2025.10.24 | ₩31,008 | ₩31,511 | ₩29,835 | ₩30,170 | -2.70% | 620 |
|---|
| 2025.10.23 | ₩30,707 | ₩31,846 | ₩29,936 | ₩30,841 | +0.44% | 1.1천 |
|---|
| 2025.10.22 | ₩30,841 | ₩32,483 | ₩29,165 | ₩32,182 | +4.35% | 2.8천 |
|---|
| 2025.10.21 | ₩32,316 | ₩32,517 | ₩28,662 | ₩30,472 | -5.71% | 544 |
|---|
| 2025.10.20 | ₩31,344 | ₩33,020 | ₩29,433 | ₩29,835 | -4.81% | 264 |
|---|
| 2025.10.17 | ₩29,533 | ₩30,505 | ₩28,595 | ₩30,170 | +2.16% | 600 |
|---|
| 2025.10.16 | ₩30,271 | ₩32,852 | ₩30,271 | ₩30,505 | +0.78% | 592 |
|---|
| 2025.10.15 | ₩29,667 | ₩32,182 | ₩29,667 | ₩31,176 | +5.08% | 1.3천 |
|---|
| 2025.10.14 | ₩31,880 | ₩31,880 | ₩29,869 | ₩30,170 | -5.36% | 948 |
|---|
| 2025.10.13 | ₩33,187 | ₩33,187 | ₩30,204 | ₩32,182 | -3.03% | 756 |
|---|
| 2025.10.10 | ₩31,846 | ₩32,517 | ₩30,170 | ₩30,841 | -3.16% | 1.6천 |
|---|