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 | ₩2,770 | ₩2,937 | ₩2,710 | ₩2,923 | +5.54% | 1.9만 |
| 2026.10.08 | ₩2,750 | ₩2,856 | ₩2,696 | ₩2,790 | +1.46% | 1.7만 |
| 2026.10.07 | ₩3,003 | ₩3,003 | ₩2,790 | ₩2,923 | -2.67% | 2.3만 |
| 2026.10.06 | ₩2,883 | ₩3,070 | ₩2,818 | ₩3,017 | +4.63% | 3.5만 |
| 2026.10.05 | ₩3,030 | ₩3,030 | ₩2,790 | ₩2,870 | -5.29% | 5.9만 |
| 2026.10.02 | ₩3,030 | ₩3,150 | ₩2,977 | ₩3,043 | +0.44% | 6.3만 |
| 2026.10.01 | ₩3,137 | ₩3,230 | ₩3,043 | ₩3,230 | +2.98% | 8.8만 |
| 2026.09.30 | ₩3,310 | ₩3,564 | ₩3,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,137 |
| -5.24% |
| 35.4만 |
| 2026.09.29 | ₩2,977 | ₩4,151 | ₩2,923 | ₩3,430 | +15.25% | 256.4만 |
|---|
| 2026.09.28 | ₩3,270 | ₩3,791 | ₩2,443 | ₩2,990 | -8.57% | 4647.7만 |
|---|
| 2026.09.25 | ₩2,138 | ₩2,189 | ₩2,109 | ₩2,122 | -0.75% | 2.7만 |
|---|
| 2026.09.24 | ₩2,162 | ₩2,202 | ₩2,069 | ₩2,162 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩2,336 | ₩2,361 | ₩2,136 | ₩2,149 | -8.00% | 6.1만 |
|---|
| 2026.09.22 | ₩2,376 | ₩2,403 | ₩2,269 | ₩2,363 | -0.56% | 5.2만 |
|---|
| 2026.09.21 | ₩2,363 | ₩2,710 | ₩2,363 | ₩2,449 | +3.67% | 9.1만 |
|---|
| 2026.09.18 | ₩2,643 | ₩2,736 | ₩2,296 | ₩2,643 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩2,710 | ₩3,017 | ₩2,576 | ₩2,763 | +1.97% | 63.4만 |
|---|
| 2026.09.16 | ₩3,617 | ₩4,939 | ₩3,377 | ₩4,165 | +15.13% | 1920.4만 |
|---|
| 2026.09.15 | ₩2,603 | ₩3,109 | ₩2,269 | ₩3,043 | +16.92% | 2396.6만 |
|---|
| 2026.09.14 | ₩2,523 | ₩2,583 | ₩2,403 | ₩2,403 | -4.76% | 9.1천 |
|---|
| 2026.09.11 | ₩2,589 | ₩2,603 | ₩2,443 | ₩2,443 | -5.67% | 5.5천 |
|---|
| 2026.09.10 | ₩2,523 | ₩2,910 | ₩2,469 | ₩2,563 | +1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,589 | ₩2,668 | ₩2,523 | ₩2,536 | -2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩2,856 | ₩2,856 | ₩2,583 | ₩2,630 | -7.94% | 2.6만 |
|---|
| 2026.09.04 | ₩2,910 | ₩2,923 | ₩2,803 | ₩2,856 | -1.83% | 1.3만 |
|---|
| 2026.09.03 | ₩3,017 | ₩3,043 | ₩2,847 | ₩2,923 | -3.10% | 1.2만 |
|---|
| 2026.09.02 | ₩3,203 | ₩3,270 | ₩2,963 | ₩3,070 | -4.17% | 3.3만 |
|---|
| 2026.09.01 | ₩3,217 | ₩3,277 | ₩3,137 | ₩3,163 | -1.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,150 | ₩3,348 | ₩3,150 | ₩3,203 | +1.69% | 2만 |
|---|
| 2026.08.28 | ₩3,444 | ₩3,444 | ₩3,270 | ₩3,270 | -5.04% | 1.1만 |
|---|
| 2026.08.27 | ₩3,297 | ₩3,444 | ₩3,137 | ₩3,377 | +2.43% | 4.3만 |
|---|
| 2026.08.26 | ₩3,217 | ₩3,324 | ₩3,003 | ₩3,137 | -2.49% | 4.7만 |
|---|
| 2026.08.25 | ₩3,310 | ₩3,390 | ₩3,097 | ₩3,244 | -2.02% | 6.5만 |
|---|
| 2026.08.24 | ₩3,577 | ₩3,577 | ₩3,324 | ₩3,324 | -7.09% | 35.8만 |
|---|
| 2026.08.21 | ₩3,797 | ₩3,797 | ₩3,537 | ₩3,577 | -5.80% | 3.6만 |
|---|
| 2026.08.20 | ₩3,777 | ₩3,884 | ₩3,708 | ₩3,737 | -1.06% | 3.9만 |
|---|
| 2026.08.19 | ₩3,791 | ₩4,111 | ₩3,617 | ₩3,817 | +0.70% | 5.3만 |
|---|
| 2026.08.18 | ₩4,084 | ₩4,298 | ₩3,684 | ₩3,764 | -7.84% | 6.6만 |
|---|
| 2026.08.17 | ₩4,258 | ₩4,472 | ₩4,111 | ₩4,111 | -3.45% | 5.3만 |
|---|
| 2026.08.14 | ₩4,472 | ₩4,522 | ₩4,138 | ₩4,231 | -5.37% | 11.2만 |
|---|
| 2026.08.13 | ₩4,365 | ₩4,658 | ₩4,020 | ₩4,605 | +5.50% | 24만 |
|---|
| 2026.08.12 | ₩3,978 | ₩4,538 | ₩3,551 | ₩4,472 | +12.42% | 75.4만 |
|---|
| 2026.08.11 | ₩4,098 | ₩4,205 | ₩3,938 | ₩4,151 | +1.30% | 13.4만 |
|---|
| 2026.08.10 | ₩4,712 | ₩4,712 | ₩3,764 | ₩4,245 | -9.92% | 68.5만 |
|---|
| 2026.08.07 | ₩12,160 | ₩12,640 | ₩5,232 | ₩5,886 | -51.59% | 4990.3만 |
|---|
| 2026.08.06 | ₩3,711 | ₩5,127 | ₩3,711 | ₩3,884 | +4.68% | 1058.9만 |
|---|
| 2026.08.05 | ₩3,884 | ₩4,111 | ₩3,604 | ₩3,964 | +2.06% | 2.2만 |
|---|
| 2026.08.04 | ₩3,964 | ₩3,964 | ₩3,470 | ₩3,737 | -5.72% | 5.1천 |
|---|
| 2026.08.03 | ₩3,777 | ₩3,777 | ₩3,517 | ₩3,684 | -2.47% | 1.5만 |
|---|
| 2026.07.31 | ₩3,551 | ₩3,978 | ₩3,551 | ₩3,684 | +3.76% | 1.3만 |
|---|
| 2026.07.30 | ₩3,390 | ₩3,604 | ₩3,364 | ₩3,484 | +2.76% | 9.2천 |
|---|
| 2026.07.29 | ₩3,270 | ₩3,337 | ₩3,190 | ₩3,257 | -0.41% | 8.9천 |
|---|
| 2026.07.28 | ₩3,737 | ₩3,737 | ₩3,737 | ₩3,737 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,807 | ₩3,807 | ₩3,737 | ₩3,737 | -1.82% | 2.7천 |
|---|
| 2026.07.24 | ₩4,124 | ₩4,205 | ₩4,004 | ₩4,058 | -1.62% | 4.9천 |
|---|
| 2026.07.23 | ₩4,231 | ₩4,231 | ₩4,151 | ₩4,205 | -0.63% | 6.5천 |
|---|
| 2026.07.22 | ₩4,245 | ₩4,298 | ₩4,151 | ₩4,231 | -0.31% | 3.7천 |
|---|
| 2026.07.21 | ₩4,391 | ₩4,859 | ₩4,205 | ₩4,271 | -2.74% | 8.4천 |
|---|
| 2026.07.20 | ₩4,391 | ₩4,538 | ₩4,285 | ₩4,298 | -2.13% | 1.2만 |
|---|
| 2026.07.17 | ₩4,418 | ₩4,518 | ₩4,285 | ₩4,512 | +2.11% | 1.8만 |
|---|
| 2026.07.16 | ₩4,405 | ₩4,405 | ₩4,286 | ₩4,405 | 0.00% | 8천 |
|---|
| 2026.07.15 | ₩4,538 | ₩4,592 | ₩4,338 | ₩4,345 | -4.26% | 7.4만 |
|---|
| 2026.07.14 | ₩4,658 | ₩4,685 | ₩4,431 | ₩4,431 | -4.87% | 5.2만 |
|---|
| 2026.07.13 | ₩4,912 | ₩4,912 | ₩4,485 | ₩4,538 | -7.61% | 6.2만 |
|---|
| 2026.07.10 | ₩4,832 | ₩5,099 | ₩4,592 | ₩4,979 | +3.04% | 3.8만 |
|---|
| 2026.07.09 | ₩4,431 | ₩4,832 | ₩4,298 | ₩4,799 | +8.28% | 28.1만 |
|---|
| 2026.07.08 | ₩4,405 | ₩4,672 | ₩4,205 | ₩4,338 | -1.52% | 1만 |
|---|
| 2026.07.07 | ₩4,138 | ₩4,672 | ₩4,138 | ₩4,472 | +8.06% | 4.5만 |
|---|
| 2026.07.06 | ₩4,552 | ₩5,166 | ₩4,498 | ₩4,592 | +0.88% | 3.7만 |
|---|
| 2026.07.02 | ₩4,618 | ₩4,939 | ₩4,618 | ₩4,845 | +4.91% | 19.2만 |
|---|
| 2026.07.01 | ₩4,645 | ₩4,805 | ₩4,512 | ₩4,618 | -0.57% | 9.5천 |
|---|
| 2026.06.30 | ₩4,872 | ₩4,952 | ₩4,538 | ₩4,538 | -6.85% | 1.2만 |
|---|
| 2026.06.29 | ₩4,992 | ₩5,079 | ₩4,845 | ₩4,899 | -1.87% | 1.4만 |
|---|
| 2026.06.26 | ₩5,459 | ₩5,473 | ₩4,872 | ₩5,005 | -8.31% | 4만 |
|---|
| 2026.06.25 | ₩6,153 | ₩6,447 | ₩5,086 | ₩5,793 | -5.86% | 9.4만 |
|---|
| 2026.06.24 | ₩6,407 | ₩6,941 | ₩5,840 | ₩6,641 | +3.65% | 1.8만 |
|---|
| 2026.06.23 | ₩5,940 | ₩7,475 | ₩4,505 | ₩7,308 | +23.03% | 107.8만 |
|---|
| 2026.06.22 | ₩7,842 | ₩8,176 | ₩7,041 | ₩7,041 | -10.21% | 9.2천 |
|---|
| 2026.06.18 | ₩8,342 | ₩8,676 | ₩7,441 | ₩8,376 | +0.40% | 7.4천 |
|---|
| 2026.06.17 | ₩8,009 | ₩8,342 | ₩7,675 | ₩8,276 | +3.33% | 2.1천 |
|---|
| 2026.06.16 | ₩7,742 | ₩8,342 | ₩7,675 | ₩8,309 | +7.33% | 812 |
|---|
| 2026.06.15 | ₩7,909 | ₩8,476 | ₩7,708 | ₩8,109 | +2.53% | 5.8천 |
|---|
| 2026.06.12 | ₩8,442 | ₩9,177 | ₩8,009 | ₩8,509 | +0.79% | 7.1천 |
|---|
| 2026.06.11 | ₩8,376 | ₩9,410 | ₩8,342 | ₩8,676 | +3.59% | 18.1만 |
|---|
| 2026.06.10 | ₩9,210 | ₩10,645 | ₩9,210 | ₩9,777 | +6.16% | 2만 |
|---|
| 2026.06.09 | ₩8,743 | ₩10,178 | ₩8,643 | ₩9,310 | +6.49% | 9.8천 |
|---|
| 2026.06.08 | ₩8,543 | ₩13,915 | ₩7,341 | ₩8,342 | -2.34% | 13.5만 |
|---|
| 2026.06.05 | ₩9,310 | ₩9,310 | ₩8,376 | ₩8,943 | -3.94% | 2.8천 |
|---|
| 2026.06.04 | ₩8,943 | ₩9,610 | ₩8,676 | ₩9,410 | +5.22% | 4.9천 |
|---|
| 2026.06.03 | ₩9,110 | ₩10,011 | ₩8,676 | ₩9,177 | +0.73% | 14.2만 |
|---|
| 2026.06.02 | ₩9,977 | ₩10,345 | ₩9,343 | ₩9,944 | -0.33% | 2천 |
|---|
| 2026.06.01 | ₩9,410 | ₩10,678 | ₩9,343 | ₩10,511 | +11.70% | 5.5천 |
|---|
| 2026.05.29 | ₩10,011 | ₩10,011 | ₩9,610 | ₩9,644 | -3.67% | 1.1천 |
|---|
| 2026.05.28 | ₩10,578 | ₩11,346 | ₩10,178 | ₩10,645 | +0.63% | 1.2천 |
|---|
| 2026.05.27 | ₩11,012 | ₩12,180 | ₩10,778 | ₩10,979 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩9,977 | ₩13,615 | ₩9,277 | ₩12,914 | +29.43% | 1.4만 |
|---|
| 2026.05.22 | ₩9,177 | ₩10,511 | ₩8,943 | ₩9,944 | +8.36% | 7.6천 |
|---|
| 2026.05.21 | ₩11,679 | ₩13,014 | ₩9,577 | ₩12,547 | +7.43% | 1.9만 |
|---|
| 2026.05.20 | ₩10,912 | ₩11,679 | ₩7,909 | ₩11,679 | +7.03% | 2만 |
|---|
| 2026.05.19 | ₩12,680 | ₩13,281 | ₩11,880 | ₩12,180 | -3.95% | 5.2만 |
|---|
| 2026.05.18 | ₩12,547 | ₩13,348 | ₩12,280 | ₩12,413 | -1.06% | 1.8천 |
|---|
| 2026.05.15 | ₩13,314 | ₩13,348 | ₩12,213 | ₩12,213 | -8.27% | 132 |
|---|
| 2026.05.14 | ₩12,313 | ₩12,881 | ₩12,313 | ₩12,447 | +1.08% | 156 |
|---|
| 2026.05.13 | ₩11,679 | ₩12,080 | ₩11,346 | ₩12,080 | +3.43% | 300 |
|---|
| 2026.05.12 | ₩12,280 | ₩12,347 | ₩12,247 | ₩12,247 | -0.27% | 92 |
|---|
| 2026.05.11 | ₩12,680 | ₩12,881 | ₩12,280 | ₩12,347 | -2.63% | 248 |
|---|
| 2026.05.08 | ₩12,981 | ₩12,981 | ₩12,080 | ₩12,280 | -5.40% | 756 |
|---|
| 2026.05.07 | ₩13,348 | ₩13,348 | ₩12,881 | ₩12,881 | -3.50% | 236 |
|---|
| 2026.05.06 | ₩12,747 | ₩13,348 | ₩12,680 | ₩13,014 | +2.09% | 532 |
|---|
| 2026.05.05 | ₩12,280 | ₩13,348 | ₩12,280 | ₩13,114 | +6.79% | 312 |
|---|
| 2026.05.04 | ₩13,681 | ₩13,681 | ₩12,247 | ₩12,280 | -10.24% | 904 |
|---|
| 2026.05.01 | ₩13,948 | ₩14,015 | ₩13,014 | ₩13,681 | -1.91% | 572 |
|---|
| 2026.04.30 | ₩13,515 | ₩14,349 | ₩12,814 | ₩13,214 | -2.22% | 516 |
|---|
| 2026.04.29 | ₩15,016 | ₩15,016 | ₩13,681 | ₩14,182 | -5.56% | 744 |
|---|
| 2026.04.28 | ₩15,050 | ₩16,985 | ₩15,016 | ₩15,016 | -0.22% | 96 |
|---|
| 2026.04.27 | ₩16,318 | ₩17,352 | ₩16,318 | ₩16,318 | 0.00% | 140 |
|---|
| 2026.04.24 | ₩14,015 | ₩17,519 | ₩14,015 | ₩16,284 | +16.19% | 344 |
|---|
| 2026.04.23 | ₩16,351 | ₩18,020 | ₩16,351 | ₩17,352 | +6.12% | 172 |
|---|
| 2026.04.22 | ₩17,018 | ₩18,020 | ₩17,018 | ₩18,020 | +5.88% | 112 |
|---|
| 2026.04.21 | ₩16,017 | ₩17,686 | ₩16,017 | ₩17,686 | +10.42% | 224 |
|---|
| 2026.04.20 | ₩16,685 | ₩21,156 | ₩16,685 | ₩18,186 | +9.00% | 340 |
|---|
| 2026.04.17 | ₩17,819 | ₩18,020 | ₩17,052 | ₩17,953 | +0.75% | 240 |
|---|
| 2026.04.16 | ₩17,786 | ₩23,359 | ₩17,786 | ₩18,654 | +4.88% | 1.5천 |
|---|
| 2026.04.15 | ₩16,518 | ₩19,021 | ₩16,518 | ₩18,353 | +11.11% | 464 |
|---|
| 2026.04.14 | ₩16,485 | ₩17,719 | ₩16,184 | ₩17,352 | +5.26% | 404 |
|---|
| 2026.04.13 | ₩15,851 | ₩16,952 | ₩15,851 | ₩16,818 | +6.11% | 736 |
|---|
| 2026.04.10 | ₩15,417 | ₩16,284 | ₩15,417 | ₩16,284 | +5.63% | 984 |
|---|
| 2026.04.09 | ₩16,418 | ₩16,685 | ₩15,116 | ₩16,351 | -0.41% | 620 |
|---|
| 2026.04.08 | ₩16,818 | ₩17,185 | ₩16,351 | ₩16,751 | -0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩16,685 | ₩17,619 | ₩16,685 | ₩17,552 | +5.20% | 1.6천 |
|---|
| 2026.04.06 | ₩19,354 | ₩19,354 | ₩16,685 | ₩17,386 | -10.17% | 1.7천 |
|---|
| 2026.04.02 | ₩18,520 | ₩19,354 | ₩17,853 | ₩19,354 | +4.50% | 368 |
|---|
| 2026.04.01 | ₩18,887 | ₩19,855 | ₩18,654 | ₩19,655 | +4.06% | 504 |
|---|
| 2026.03.31 | ₩22,458 | ₩22,458 | ₩17,686 | ₩19,354 | -13.82% | 2.1천 |
|---|
| 2026.03.30 | ₩24,026 | ₩24,860 | ₩21,957 | ₩22,691 | -5.56% | 2.5천 |
|---|
| 2026.03.27 | ₩29,665 | ₩30,366 | ₩20,122 | ₩25,528 | -13.95% | 7.4만 |
|---|
| 2026.03.26 | ₩31,167 | ₩31,267 | ₩26,696 | ₩28,364 | -8.99% | 2.1천 |
|---|
| 2026.03.25 | ₩33,103 | ₩33,103 | ₩22,358 | ₩30,366 | -8.27% | 7.8천 |
|---|
| 2026.03.24 | ₩28,364 | ₩34,671 | ₩23,792 | ₩33,370 | +17.65% | 1.3만 |
|---|
| 2026.03.23 | ₩20,622 | ₩28,364 | ₩19,721 | ₩28,364 | +37.54% | 8.6천 |
|---|
| 2026.03.20 | ₩18,720 | ₩20,622 | ₩16,685 | ₩20,622 | +10.16% | 2천 |
|---|
| 2026.03.19 | ₩18,720 | ₩18,720 | ₩16,685 | ₩17,986 | -3.92% | 788 |
|---|
| 2026.03.18 | ₩16,685 | ₩18,353 | ₩14,649 | ₩18,353 | +10.00% | 620 |
|---|
| 2026.03.17 | ₩16,351 | ₩16,685 | ₩15,517 | ₩16,685 | +2.04% | 528 |
|---|
| 2026.03.16 | ₩16,318 | ₩16,318 | ₩15,350 | ₩16,251 | -0.41% | 612 |
|---|
| 2026.03.13 | ₩14,683 | ₩15,483 | ₩13,915 | ₩15,383 | +4.77% | 360 |
|---|
| 2026.03.12 | ₩14,616 | ₩14,616 | ₩13,715 | ₩14,616 | 0.00% | 592 |
|---|
| 2026.03.11 | ₩13,915 | ₩14,683 | ₩13,715 | ₩14,616 | +5.04% | 208 |
|---|
| 2026.03.10 | ₩14,683 | ₩14,683 | ₩13,681 | ₩13,715 | -6.59% | 496 |
|---|
| 2026.03.09 | ₩14,683 | ₩16,184 | ₩14,015 | ₩14,049 | -4.32% | 332 |
|---|
| 2026.03.06 | ₩16,351 | ₩16,685 | ₩15,383 | ₩16,184 | -1.02% | 352 |
|---|
| 2026.03.05 | ₩15,350 | ₩16,685 | ₩15,350 | ₩16,218 | +5.65% | 280 |
|---|
| 2026.03.04 | ₩14,983 | ₩14,983 | ₩14,349 | ₩14,349 | -4.23% | 124 |
|---|
| 2026.03.03 | ₩15,050 | ₩15,050 | ₩14,349 | ₩14,983 | -0.44% | 364 |
|---|
| 2026.03.02 | ₩14,716 | ₩16,685 | ₩14,015 | ₩14,382 | -2.27% | 1.1천 |
|---|
| 2026.02.27 | ₩14,983 | ₩14,983 | ₩14,716 | ₩14,716 | -1.78% | 104 |
|---|
| 2026.02.26 | ₩15,350 | ₩15,584 | ₩15,016 | ₩15,216 | -0.87% | 928 |
|---|
| 2026.02.25 | ₩14,683 | ₩15,350 | ₩14,683 | ₩15,350 | +4.55% | 304 |
|---|
| 2026.02.24 | ₩16,218 | ₩16,218 | ₩15,350 | ₩15,350 | -5.35% | 1.3천 |
|---|
| 2026.02.23 | ₩16,685 | ₩16,685 | ₩16,685 | ₩16,685 | 0.00% | 188 |
|---|
| 2026.02.20 | ₩15,383 | ₩16,685 | ₩15,317 | ₩16,685 | +8.46% | 312 |
|---|
| 2026.02.19 | ₩15,684 | ₩17,018 | ₩15,350 | ₩16,418 | +4.68% | 248 |
|---|
| 2026.02.18 | ₩17,419 | ₩17,419 | ₩16,551 | ₩16,985 | -2.49% | 96 |
|---|
| 2026.02.17 | ₩16,685 | ₩19,054 | ₩16,685 | ₩16,885 | +1.20% | 308 |
|---|
| 2026.02.13 | ₩17,352 | ₩19,488 | ₩16,351 | ₩17,018 | -1.92% | 684 |
|---|
| 2026.02.12 | ₩18,387 | ₩18,754 | ₩17,252 | ₩17,352 | -5.63% | 292 |
|---|
| 2026.02.11 | ₩18,787 | ₩19,354 | ₩18,787 | ₩19,354 | +3.02% | 268 |
|---|
| 2026.02.10 | ₩19,021 | ₩19,688 | ₩18,720 | ₩18,787 | -1.23% | 228 |
|---|
| 2026.02.09 | ₩19,087 | ₩19,354 | ₩18,353 | ₩19,354 | +1.40% | 292 |
|---|
| 2026.02.06 | ₩18,687 | ₩20,022 | ₩18,687 | ₩20,022 | +7.14% | 876 |
|---|
| 2026.02.05 | ₩19,688 | ₩21,523 | ₩18,687 | ₩18,687 | -5.08% | 540 |
|---|
| 2026.02.04 | ₩20,456 | ₩21,657 | ₩18,687 | ₩18,687 | -8.65% | 652 |
|---|
| 2026.02.03 | ₩22,224 | ₩23,325 | ₩20,956 | ₩21,523 | -3.15% | 1.2천 |
|---|
| 2026.02.02 | ₩20,022 | ₩22,725 | ₩18,687 | ₩22,057 | +10.17% | 2.9천 |
|---|
| 2026.01.30 | ₩19,388 | ₩19,855 | ₩18,720 | ₩19,655 | +1.38% | 176 |
|---|
| 2026.01.29 | ₩18,553 | ₩20,022 | ₩18,553 | ₩18,687 | +0.72% | 668 |
|---|
| 2026.01.28 | ₩20,656 | ₩20,656 | ₩19,688 | ₩20,022 | -3.07% | 408 |
|---|
| 2026.01.27 | ₩19,454 | ₩20,689 | ₩19,021 | ₩20,022 | +2.92% | 1.1천 |
|---|
| 2026.01.26 | ₩20,689 | ₩22,024 | ₩19,254 | ₩20,022 | -3.23% | 2.1천 |
|---|
| 2026.01.23 | ₩21,690 | ₩23,359 | ₩20,355 | ₩20,956 | -3.38% | 764 |
|---|
| 2026.01.22 | ₩22,191 | ₩23,192 | ₩20,355 | ₩21,457 | -3.31% | 464 |
|---|
| 2026.01.21 | ₩23,325 | ₩23,325 | ₩21,023 | ₩22,191 | -4.86% | 1천 |
|---|
| 2026.01.20 | ₩22,358 | ₩23,325 | ₩22,024 | ₩22,024 | -1.49% | 764 |
|---|
| 2026.01.16 | ₩22,691 | ₩23,325 | ₩22,024 | ₩23,325 | +2.79% | 384 |
|---|
| 2026.01.15 | ₩23,025 | ₩23,025 | ₩22,391 | ₩22,691 | -1.45% | 384 |
|---|
| 2026.01.14 | ₩23,025 | ₩23,225 | ₩23,025 | ₩23,025 | 0.00% | 368 |
|---|
| 2026.01.13 | ₩23,592 | ₩25,628 | ₩22,858 | ₩22,891 | -2.97% | 732 |
|---|
| 2026.01.12 | ₩22,691 | ₩24,360 | ₩22,691 | ₩23,592 | +3.97% | 404 |
|---|
| 2026.01.09 | ₩24,026 | ₩24,360 | ₩23,025 | ₩24,360 | +1.39% | 1.7천 |
|---|
| 2026.01.08 | ₩24,760 | ₩24,760 | ₩23,692 | ₩23,993 | -3.10% | 380 |
|---|
| 2026.01.07 | ₩24,460 | ₩25,895 | ₩23,692 | ₩24,660 | +0.82% | 1.1천 |
|---|
| 2026.01.06 | ₩24,360 | ₩26,662 | ₩24,360 | ₩26,662 | +9.45% | 348 |
|---|
| 2026.01.05 | ₩24,293 | ₩25,728 | ₩23,559 | ₩24,693 | +1.65% | 860 |
|---|
| 2026.01.02 | ₩25,494 | ₩26,028 | ₩24,193 | ₩25,361 | -0.52% | 464 |
|---|
| 2025.12.31 | ₩27,964 | ₩28,564 | ₩23,359 | ₩25,494 | -8.83% | 2.8천 |
|---|
| 2025.12.30 | ₩24,693 | ₩27,363 | ₩23,359 | ₩27,363 | +10.81% | 1.5천 |
|---|
| 2025.12.29 | ₩25,227 | ₩27,430 | ₩25,227 | ₩27,363 | +8.47% | 2.2천 |
|---|
| 2025.12.26 | ₩23,859 | ₩27,029 | ₩23,359 | ₩24,593 | +3.08% | 412 |
|---|
| 2025.12.24 | ₩27,096 | ₩27,096 | ₩23,692 | ₩26,329 | -2.83% | 396 |
|---|
| 2025.12.23 | ₩21,924 | ₩30,366 | ₩21,924 | ₩27,029 | +23.29% | 5.5천 |
|---|
| 2025.12.22 | ₩22,324 | ₩23,025 | ₩20,789 | ₩22,057 | -1.20% | 1.5천 |
|---|
| 2025.12.19 | ₩24,193 | ₩24,193 | ₩22,358 | ₩22,358 | -7.59% | 884 |
|---|
| 2025.12.18 | ₩24,693 | ₩24,693 | ₩23,692 | ₩24,693 | 0.00% | 496 |
|---|
| 2025.12.17 | ₩25,761 | ₩26,529 | ₩24,693 | ₩26,395 | +2.46% | 1.3천 |
|---|
| 2025.12.16 | ₩23,626 | ₩24,894 | ₩21,690 | ₩24,527 | +3.81% | 3.5천 |
|---|
| 2025.12.15 | ₩29,599 | ₩33,203 | ₩27,029 | ₩27,363 | -7.55% | 5.3만 |
|---|
| 2025.12.12 | ₩27,363 | ₩35,705 | ₩24,326 | ₩34,871 | +27.44% | 6.5천 |
|---|
| 2025.12.11 | ₩22,358 | ₩30,833 | ₩19,354 | ₩29,399 | +31.49% | 7천 |
|---|
| 2025.12.10 | ₩21,690 | ₩22,691 | ₩20,422 | ₩21,557 | -0.62% | 500 |
|---|
| 2025.12.09 | ₩21,690 | ₩22,691 | ₩21,690 | ₩21,690 | 0.00% | 528 |
|---|
| 2025.12.08 | ₩23,325 | ₩23,325 | ₩21,890 | ₩22,524 | -3.43% | 232 |
|---|
| 2025.12.05 | ₩23,359 | ₩23,359 | ₩22,024 | ₩22,524 | -3.57% | 284 |
|---|
| 2025.12.04 | ₩23,359 | ₩23,359 | ₩22,024 | ₩23,359 | 0.00% | 284 |
|---|
| 2025.12.03 | ₩23,325 | ₩24,026 | ₩22,725 | ₩22,725 | -2.58% | 212 |
|---|
| 2025.12.02 | ₩23,359 | ₩24,994 | ₩21,490 | ₩22,391 | -4.14% | 368 |
|---|
| 2025.12.01 | ₩23,325 | ₩24,960 | ₩22,091 | ₩23,425 | +0.43% | 632 |
|---|
| 2025.11.28 | ₩20,489 | ₩23,325 | ₩20,489 | ₩22,625 | +10.42% | 320 |
|---|
| 2025.11.26 | ₩22,358 | ₩22,358 | ₩19,955 | ₩21,223 | -5.07% | 1.5천 |
|---|
| 2025.11.25 | ₩21,457 | ₩23,025 | ₩20,022 | ₩20,689 | -3.58% | 340 |
|---|
| 2025.11.24 | ₩19,922 | ₩21,023 | ₩18,754 | ₩21,023 | +5.53% | 476 |
|---|
| 2025.11.21 | ₩20,022 | ₩24,994 | ₩18,687 | ₩20,022 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩23,659 | ₩23,692 | ₩20,022 | ₩21,023 | -11.14% | 1.5천 |
|---|
| 2025.11.19 | ₩24,026 | ₩24,026 | ₩20,355 | ₩23,592 | -1.81% | 2.5천 |
|---|
| 2025.11.18 | ₩23,525 | ₩25,027 | ₩22,691 | ₩24,026 | +2.13% | 244 |
|---|
| 2025.11.17 | ₩23,325 | ₩25,695 | ₩23,325 | ₩24,026 | +3.00% | 424 |
|---|
| 2025.11.14 | ₩23,025 | ₩25,361 | ₩22,625 | ₩24,193 | +5.07% | 1천 |
|---|
| 2025.11.13 | ₩24,393 | ₩24,393 | ₩22,024 | ₩23,158 | -5.06% | 2.1천 |
|---|
| 2025.11.12 | ₩26,329 | ₩26,329 | ₩24,527 | ₩25,695 | -2.41% | 244 |
|---|
| 2025.11.11 | ₩24,360 | ₩26,329 | ₩24,360 | ₩25,027 | +2.74% | 416 |
|---|
| 2025.11.10 | ₩27,363 | ₩27,363 | ₩25,027 | ₩25,695 | -6.10% | 484 |
|---|
| 2025.11.07 | ₩26,696 | ₩27,964 | ₩24,093 | ₩26,228 | -1.75% | 1.3천 |
|---|
| 2025.11.06 | ₩29,365 | ₩31,568 | ₩26,128 | ₩27,763 | -5.45% | 2.2천 |
|---|
| 2025.11.05 | ₩29,031 | ₩30,700 | ₩28,698 | ₩28,698 | -1.15% | 444 |
|---|
| 2025.11.04 | ₩30,033 | ₩31,467 | ₩28,698 | ₩29,399 | -2.11% | 140 |
|---|
| 2025.11.03 | ₩32,502 | ₩32,535 | ₩31,034 | ₩31,034 | -4.52% | 1.1천 |
|---|
| 2025.10.31 | ₩32,035 | ₩32,702 | ₩30,633 | ₩32,535 | +1.56% | 2.4천 |
|---|
| 2025.10.30 | ₩30,099 | ₩34,037 | ₩29,031 | ₩33,703 | +11.97% | 3.9천 |
|---|
| 2025.10.29 | ₩31,868 | ₩31,868 | ₩30,366 | ₩31,367 | -1.57% | 964 |
|---|
| 2025.10.28 | ₩28,030 | ₩31,701 | ₩27,597 | ₩31,367 | +11.90% | 1.9천 |
|---|
| 2025.10.27 | ₩30,033 | ₩31,467 | ₩25,795 | ₩27,363 | -8.89% | 4천 |
|---|
| 2025.10.24 | ₩30,867 | ₩31,367 | ₩29,699 | ₩30,033 | -2.70% | 620 |
|---|
| 2025.10.23 | ₩30,566 | ₩31,701 | ₩29,799 | ₩30,700 | +0.44% | 1.1천 |
|---|
| 2025.10.22 | ₩30,700 | ₩32,335 | ₩29,031 | ₩32,035 | +4.35% | 2.8천 |
|---|
| 2025.10.21 | ₩32,168 | ₩32,368 | ₩28,531 | ₩30,333 | -5.71% | 544 |
|---|
| 2025.10.20 | ₩31,200 | ₩32,869 | ₩29,298 | ₩29,699 | -4.81% | 264 |
|---|
| 2025.10.17 | ₩29,399 | ₩30,366 | ₩28,464 | ₩30,033 | +2.16% | 600 |
|---|
| 2025.10.16 | ₩30,133 | ₩32,702 | ₩30,133 | ₩30,366 | +0.78% | 592 |
|---|
| 2025.10.15 | ₩29,532 | ₩32,035 | ₩29,532 | ₩31,034 | +5.08% | 1.3천 |
|---|
| 2025.10.14 | ₩31,734 | ₩31,734 | ₩29,732 | ₩30,033 | -5.36% | 948 |
|---|
| 2025.10.13 | ₩33,036 | ₩33,036 | ₩30,066 | ₩32,035 | -3.03% | 756 |
|---|
| 2025.10.10 | ₩31,701 | ₩32,368 | ₩30,033 | ₩30,700 | -3.16% | 1.6천 |
|---|