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 | ₩2,775 | ₩2,942 | ₩2,715 | ₩2,929 | +5.54% | 1.9만 |
| 2026.10.08 | ₩2,755 | ₩2,862 | ₩2,702 | ₩2,795 | +1.46% | 1.7만 |
| 2026.10.07 | ₩3,009 | ₩3,009 | ₩2,795 | ₩2,929 | -2.67% | 2.3만 |
| 2026.10.06 | ₩2,889 | ₩3,076 | ₩2,823 | ₩3,022 | +4.63% | 3.5만 |
| 2026.10.05 | ₩3,036 | ₩3,036 | ₩2,795 | ₩2,875 | -5.29% | 5.9만 |
| 2026.10.02 | ₩3,036 | ₩3,156 | ₩2,982 | ₩3,049 | +0.44% | 6.3만 |
| 2026.10.01 | ₩3,143 | ₩3,236 | ₩3,049 | ₩3,236 | +2.98% | 8.8만 |
| 2026.09.30 | ₩3,317 | ₩3,571 | ₩3,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,143 |
| -5.24% |
| 35.4만 |
| 2026.09.29 | ₩2,982 | ₩4,159 | ₩2,929 | ₩3,437 | +15.25% | 256.4만 |
|---|
| 2026.09.28 | ₩3,277 | ₩3,798 | ₩2,447 | ₩2,996 | -8.57% | 4647.7만 |
|---|
| 2026.09.25 | ₩2,142 | ₩2,193 | ₩2,113 | ₩2,126 | -0.75% | 2.7만 |
|---|
| 2026.09.24 | ₩2,167 | ₩2,207 | ₩2,073 | ₩2,167 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩2,340 | ₩2,366 | ₩2,140 | ₩2,153 | -8.00% | 6.1만 |
|---|
| 2026.09.22 | ₩2,381 | ₩2,407 | ₩2,274 | ₩2,367 | -0.56% | 5.2만 |
|---|
| 2026.09.21 | ₩2,367 | ₩2,715 | ₩2,367 | ₩2,454 | +3.67% | 9.1만 |
|---|
| 2026.09.18 | ₩2,648 | ₩2,742 | ₩2,300 | ₩2,648 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩2,715 | ₩3,022 | ₩2,581 | ₩2,768 | +1.97% | 63.4만 |
|---|
| 2026.09.16 | ₩3,624 | ₩4,948 | ₩3,384 | ₩4,173 | +15.13% | 1920.4만 |
|---|
| 2026.09.15 | ₩2,608 | ₩3,115 | ₩2,274 | ₩3,049 | +16.92% | 2396.6만 |
|---|
| 2026.09.14 | ₩2,528 | ₩2,588 | ₩2,407 | ₩2,407 | -4.76% | 9.1천 |
|---|
| 2026.09.11 | ₩2,595 | ₩2,608 | ₩2,447 | ₩2,447 | -5.67% | 5.5천 |
|---|
| 2026.09.10 | ₩2,528 | ₩2,915 | ₩2,474 | ₩2,568 | +1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,595 | ₩2,673 | ₩2,528 | ₩2,541 | -2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩2,862 | ₩2,862 | ₩2,588 | ₩2,635 | -7.94% | 2.6만 |
|---|
| 2026.09.04 | ₩2,915 | ₩2,929 | ₩2,808 | ₩2,862 | -1.83% | 1.3만 |
|---|
| 2026.09.03 | ₩3,022 | ₩3,049 | ₩2,853 | ₩2,929 | -3.10% | 1.2만 |
|---|
| 2026.09.02 | ₩3,210 | ₩3,277 | ₩2,969 | ₩3,076 | -4.17% | 3.3만 |
|---|
| 2026.09.01 | ₩3,223 | ₩3,283 | ₩3,143 | ₩3,170 | -1.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,156 | ₩3,354 | ₩3,156 | ₩3,210 | +1.69% | 2만 |
|---|
| 2026.08.28 | ₩3,450 | ₩3,450 | ₩3,277 | ₩3,277 | -5.04% | 1.1만 |
|---|
| 2026.08.27 | ₩3,303 | ₩3,450 | ₩3,143 | ₩3,384 | +2.43% | 4.3만 |
|---|
| 2026.08.26 | ₩3,223 | ₩3,330 | ₩3,009 | ₩3,143 | -2.49% | 4.7만 |
|---|
| 2026.08.25 | ₩3,317 | ₩3,397 | ₩3,103 | ₩3,250 | -2.02% | 6.5만 |
|---|
| 2026.08.24 | ₩3,584 | ₩3,584 | ₩3,330 | ₩3,330 | -7.09% | 35.8만 |
|---|
| 2026.08.21 | ₩3,805 | ₩3,805 | ₩3,544 | ₩3,584 | -5.80% | 3.6만 |
|---|
| 2026.08.20 | ₩3,785 | ₩3,892 | ₩3,715 | ₩3,745 | -1.06% | 3.9만 |
|---|
| 2026.08.19 | ₩3,798 | ₩4,119 | ₩3,624 | ₩3,825 | +0.70% | 5.3만 |
|---|
| 2026.08.18 | ₩4,092 | ₩4,306 | ₩3,691 | ₩3,771 | -7.84% | 6.6만 |
|---|
| 2026.08.17 | ₩4,266 | ₩4,480 | ₩4,119 | ₩4,119 | -3.45% | 5.3만 |
|---|
| 2026.08.14 | ₩4,480 | ₩4,531 | ₩4,146 | ₩4,239 | -5.37% | 11.2만 |
|---|
| 2026.08.13 | ₩4,373 | ₩4,667 | ₩4,028 | ₩4,614 | +5.50% | 24만 |
|---|
| 2026.08.12 | ₩3,985 | ₩4,547 | ₩3,557 | ₩4,480 | +12.42% | 75.4만 |
|---|
| 2026.08.11 | ₩4,106 | ₩4,213 | ₩3,945 | ₩4,159 | +1.30% | 13.4만 |
|---|
| 2026.08.10 | ₩4,721 | ₩4,721 | ₩3,771 | ₩4,253 | -9.92% | 68.5만 |
|---|
| 2026.08.07 | ₩12,184 | ₩12,665 | ₩5,243 | ₩5,898 | -51.59% | 4990.3만 |
|---|
| 2026.08.06 | ₩3,718 | ₩5,137 | ₩3,718 | ₩3,892 | +4.68% | 1058.9만 |
|---|
| 2026.08.05 | ₩3,892 | ₩4,119 | ₩3,611 | ₩3,972 | +2.06% | 2.2만 |
|---|
| 2026.08.04 | ₩3,972 | ₩3,972 | ₩3,477 | ₩3,745 | -5.72% | 5.1천 |
|---|
| 2026.08.03 | ₩3,785 | ₩3,785 | ₩3,524 | ₩3,691 | -2.47% | 1.5만 |
|---|
| 2026.07.31 | ₩3,557 | ₩3,985 | ₩3,557 | ₩3,691 | +3.76% | 1.3만 |
|---|
| 2026.07.30 | ₩3,397 | ₩3,611 | ₩3,370 | ₩3,491 | +2.76% | 9.2천 |
|---|
| 2026.07.29 | ₩3,277 | ₩3,343 | ₩3,196 | ₩3,263 | -0.41% | 8.9천 |
|---|
| 2026.07.28 | ₩3,745 | ₩3,745 | ₩3,745 | ₩3,745 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,814 | ₩3,814 | ₩3,745 | ₩3,745 | -1.82% | 2.7천 |
|---|
| 2026.07.24 | ₩4,133 | ₩4,213 | ₩4,012 | ₩4,066 | -1.62% | 4.9천 |
|---|
| 2026.07.23 | ₩4,239 | ₩4,239 | ₩4,159 | ₩4,213 | -0.63% | 6.5천 |
|---|
| 2026.07.22 | ₩4,253 | ₩4,306 | ₩4,159 | ₩4,239 | -0.31% | 3.7천 |
|---|
| 2026.07.21 | ₩4,400 | ₩4,868 | ₩4,213 | ₩4,280 | -2.74% | 8.4천 |
|---|
| 2026.07.20 | ₩4,400 | ₩4,547 | ₩4,293 | ₩4,306 | -2.13% | 1.2만 |
|---|
| 2026.07.17 | ₩4,427 | ₩4,527 | ₩4,293 | ₩4,520 | +2.11% | 1.8만 |
|---|
| 2026.07.16 | ₩4,413 | ₩4,413 | ₩4,294 | ₩4,413 | 0.00% | 8천 |
|---|
| 2026.07.15 | ₩4,547 | ₩4,601 | ₩4,346 | ₩4,353 | -4.26% | 7.4만 |
|---|
| 2026.07.14 | ₩4,667 | ₩4,694 | ₩4,440 | ₩4,440 | -4.87% | 5.2만 |
|---|
| 2026.07.13 | ₩4,922 | ₩4,922 | ₩4,494 | ₩4,547 | -7.61% | 6.2만 |
|---|
| 2026.07.10 | ₩4,841 | ₩5,109 | ₩4,601 | ₩4,988 | +3.04% | 3.8만 |
|---|
| 2026.07.09 | ₩4,440 | ₩4,841 | ₩4,306 | ₩4,808 | +8.28% | 28.1만 |
|---|
| 2026.07.08 | ₩4,413 | ₩4,681 | ₩4,213 | ₩4,346 | -1.52% | 1만 |
|---|
| 2026.07.07 | ₩4,146 | ₩4,681 | ₩4,146 | ₩4,480 | +8.06% | 4.5만 |
|---|
| 2026.07.06 | ₩4,560 | ₩5,176 | ₩4,507 | ₩4,601 | +0.88% | 3.7만 |
|---|
| 2026.07.02 | ₩4,627 | ₩4,948 | ₩4,627 | ₩4,855 | +4.91% | 19.2만 |
|---|
| 2026.07.01 | ₩4,654 | ₩4,815 | ₩4,520 | ₩4,627 | -0.57% | 9.5천 |
|---|
| 2026.06.30 | ₩4,881 | ₩4,962 | ₩4,547 | ₩4,547 | -6.85% | 1.2만 |
|---|
| 2026.06.29 | ₩5,002 | ₩5,089 | ₩4,855 | ₩4,908 | -1.87% | 1.4만 |
|---|
| 2026.06.26 | ₩5,470 | ₩5,483 | ₩4,881 | ₩5,015 | -8.31% | 4만 |
|---|
| 2026.06.25 | ₩6,165 | ₩6,460 | ₩5,095 | ₩5,804 | -5.86% | 9.4만 |
|---|
| 2026.06.24 | ₩6,419 | ₩6,954 | ₩5,851 | ₩6,653 | +3.65% | 1.8만 |
|---|
| 2026.06.23 | ₩5,951 | ₩7,489 | ₩4,514 | ₩7,322 | +23.03% | 107.8만 |
|---|
| 2026.06.22 | ₩7,857 | ₩8,191 | ₩7,055 | ₩7,055 | -10.21% | 9.2천 |
|---|
| 2026.06.18 | ₩8,359 | ₩8,693 | ₩7,456 | ₩8,392 | +0.40% | 7.4천 |
|---|
| 2026.06.17 | ₩8,024 | ₩8,359 | ₩7,690 | ₩8,292 | +3.33% | 2.1천 |
|---|
| 2026.06.16 | ₩7,757 | ₩8,359 | ₩7,690 | ₩8,325 | +7.33% | 812 |
|---|
| 2026.06.15 | ₩7,924 | ₩8,492 | ₩7,723 | ₩8,125 | +2.53% | 5.8천 |
|---|
| 2026.06.12 | ₩8,459 | ₩9,194 | ₩8,024 | ₩8,526 | +0.79% | 7.1천 |
|---|
| 2026.06.11 | ₩8,392 | ₩9,429 | ₩8,359 | ₩8,693 | +3.59% | 18.1만 |
|---|
| 2026.06.10 | ₩9,228 | ₩10,666 | ₩9,228 | ₩9,796 | +6.16% | 2만 |
|---|
| 2026.06.09 | ₩8,760 | ₩10,198 | ₩8,660 | ₩9,328 | +6.49% | 9.8천 |
|---|
| 2026.06.08 | ₩8,559 | ₩13,942 | ₩7,356 | ₩8,359 | -2.34% | 13.5만 |
|---|
| 2026.06.05 | ₩9,328 | ₩9,328 | ₩8,392 | ₩8,960 | -3.94% | 2.8천 |
|---|
| 2026.06.04 | ₩8,960 | ₩9,629 | ₩8,693 | ₩9,429 | +5.22% | 4.9천 |
|---|
| 2026.06.03 | ₩9,128 | ₩10,030 | ₩8,693 | ₩9,194 | +0.73% | 14.2만 |
|---|
| 2026.06.02 | ₩9,997 | ₩10,365 | ₩9,362 | ₩9,963 | -0.33% | 2천 |
|---|
| 2026.06.01 | ₩9,429 | ₩10,699 | ₩9,362 | ₩10,532 | +11.70% | 5.5천 |
|---|
| 2026.05.29 | ₩10,030 | ₩10,030 | ₩9,629 | ₩9,663 | -3.67% | 1.1천 |
|---|
| 2026.05.28 | ₩10,599 | ₩11,368 | ₩10,198 | ₩10,666 | +0.63% | 1.2천 |
|---|
| 2026.05.27 | ₩11,033 | ₩12,204 | ₩10,799 | ₩11,000 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩9,997 | ₩13,641 | ₩9,295 | ₩12,939 | +29.43% | 1.4만 |
|---|
| 2026.05.22 | ₩9,194 | ₩10,532 | ₩8,960 | ₩9,963 | +8.36% | 7.6천 |
|---|
| 2026.05.21 | ₩11,702 | ₩13,039 | ₩9,596 | ₩12,571 | +7.43% | 1.9만 |
|---|
| 2026.05.20 | ₩10,933 | ₩11,702 | ₩7,924 | ₩11,702 | +7.03% | 2만 |
|---|
| 2026.05.19 | ₩12,705 | ₩13,307 | ₩11,903 | ₩12,204 | -3.95% | 5.2만 |
|---|
| 2026.05.18 | ₩12,571 | ₩13,374 | ₩12,304 | ₩12,438 | -1.06% | 1.8천 |
|---|
| 2026.05.15 | ₩13,340 | ₩13,374 | ₩12,237 | ₩12,237 | -8.27% | 132 |
|---|
| 2026.05.14 | ₩12,337 | ₩12,906 | ₩12,337 | ₩12,471 | +1.08% | 156 |
|---|
| 2026.05.13 | ₩11,702 | ₩12,103 | ₩11,368 | ₩12,103 | +3.43% | 300 |
|---|
| 2026.05.12 | ₩12,304 | ₩12,371 | ₩12,270 | ₩12,270 | -0.27% | 92 |
|---|
| 2026.05.11 | ₩12,705 | ₩12,906 | ₩12,304 | ₩12,371 | -2.63% | 248 |
|---|
| 2026.05.08 | ₩13,006 | ₩13,006 | ₩12,103 | ₩12,304 | -5.40% | 756 |
|---|
| 2026.05.07 | ₩13,374 | ₩13,374 | ₩12,906 | ₩12,906 | -3.50% | 236 |
|---|
| 2026.05.06 | ₩12,772 | ₩13,374 | ₩12,705 | ₩13,039 | +2.09% | 532 |
|---|
| 2026.05.05 | ₩12,304 | ₩13,374 | ₩12,304 | ₩13,140 | +6.79% | 312 |
|---|
| 2026.05.04 | ₩13,708 | ₩13,708 | ₩12,270 | ₩12,304 | -10.24% | 904 |
|---|
| 2026.05.01 | ₩13,976 | ₩14,042 | ₩13,039 | ₩13,708 | -1.91% | 572 |
|---|
| 2026.04.30 | ₩13,541 | ₩14,377 | ₩12,839 | ₩13,240 | -2.22% | 516 |
|---|
| 2026.04.29 | ₩15,046 | ₩15,046 | ₩13,708 | ₩14,210 | -5.56% | 744 |
|---|
| 2026.04.28 | ₩15,079 | ₩17,018 | ₩15,046 | ₩15,046 | -0.22% | 96 |
|---|
| 2026.04.27 | ₩16,349 | ₩17,386 | ₩16,349 | ₩16,349 | 0.00% | 140 |
|---|
| 2026.04.24 | ₩14,042 | ₩17,553 | ₩14,042 | ₩16,316 | +16.19% | 344 |
|---|
| 2026.04.23 | ₩16,383 | ₩18,055 | ₩16,383 | ₩17,386 | +6.12% | 172 |
|---|
| 2026.04.22 | ₩17,052 | ₩18,055 | ₩17,052 | ₩18,055 | +5.88% | 112 |
|---|
| 2026.04.21 | ₩16,049 | ₩17,720 | ₩16,049 | ₩17,720 | +10.42% | 224 |
|---|
| 2026.04.20 | ₩16,717 | ₩21,197 | ₩16,717 | ₩18,222 | +9.00% | 340 |
|---|
| 2026.04.17 | ₩17,854 | ₩18,055 | ₩17,085 | ₩17,988 | +0.75% | 240 |
|---|
| 2026.04.16 | ₩17,821 | ₩23,404 | ₩17,821 | ₩18,690 | +4.88% | 1.5천 |
|---|
| 2026.04.15 | ₩16,550 | ₩19,058 | ₩16,550 | ₩18,389 | +11.11% | 464 |
|---|
| 2026.04.14 | ₩16,517 | ₩17,754 | ₩16,216 | ₩17,386 | +5.26% | 404 |
|---|
| 2026.04.13 | ₩15,881 | ₩16,985 | ₩15,881 | ₩16,851 | +6.11% | 736 |
|---|
| 2026.04.10 | ₩15,447 | ₩16,316 | ₩15,447 | ₩16,316 | +5.63% | 984 |
|---|
| 2026.04.09 | ₩16,450 | ₩16,717 | ₩15,146 | ₩16,383 | -0.41% | 620 |
|---|
| 2026.04.08 | ₩16,851 | ₩17,219 | ₩16,383 | ₩16,784 | -0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩16,717 | ₩17,653 | ₩16,717 | ₩17,587 | +5.20% | 1.6천 |
|---|
| 2026.04.06 | ₩19,392 | ₩19,392 | ₩16,717 | ₩17,419 | -10.17% | 1.7천 |
|---|
| 2026.04.02 | ₩18,556 | ₩19,392 | ₩17,887 | ₩19,392 | +4.50% | 368 |
|---|
| 2026.04.01 | ₩18,924 | ₩19,894 | ₩18,690 | ₩19,693 | +4.06% | 504 |
|---|
| 2026.03.31 | ₩22,501 | ₩22,501 | ₩17,720 | ₩19,392 | -13.82% | 2.1천 |
|---|
| 2026.03.30 | ₩24,073 | ₩24,909 | ₩22,000 | ₩22,735 | -5.56% | 2.5천 |
|---|
| 2026.03.27 | ₩29,723 | ₩30,425 | ₩20,161 | ₩25,577 | -13.95% | 7.4만 |
|---|
| 2026.03.26 | ₩31,228 | ₩31,328 | ₩26,748 | ₩28,419 | -8.99% | 2.1천 |
|---|
| 2026.03.25 | ₩33,167 | ₩33,167 | ₩22,401 | ₩30,425 | -8.27% | 7.8천 |
|---|
| 2026.03.24 | ₩28,419 | ₩34,738 | ₩23,839 | ₩33,435 | +17.65% | 1.3만 |
|---|
| 2026.03.23 | ₩20,663 | ₩28,419 | ₩19,760 | ₩28,419 | +37.54% | 8.6천 |
|---|
| 2026.03.20 | ₩18,757 | ₩20,663 | ₩16,717 | ₩20,663 | +10.16% | 2천 |
|---|
| 2026.03.19 | ₩18,757 | ₩18,757 | ₩16,717 | ₩18,021 | -3.92% | 788 |
|---|
| 2026.03.18 | ₩16,717 | ₩18,389 | ₩14,678 | ₩18,389 | +10.00% | 620 |
|---|
| 2026.03.17 | ₩16,383 | ₩16,717 | ₩15,547 | ₩16,717 | +2.04% | 528 |
|---|
| 2026.03.16 | ₩16,349 | ₩16,349 | ₩15,380 | ₩16,283 | -0.41% | 612 |
|---|
| 2026.03.13 | ₩14,711 | ₩15,514 | ₩13,942 | ₩15,413 | +4.77% | 360 |
|---|
| 2026.03.12 | ₩14,644 | ₩14,644 | ₩13,742 | ₩14,644 | 0.00% | 592 |
|---|
| 2026.03.11 | ₩13,942 | ₩14,711 | ₩13,742 | ₩14,644 | +5.04% | 208 |
|---|
| 2026.03.10 | ₩14,711 | ₩14,711 | ₩13,708 | ₩13,742 | -6.59% | 496 |
|---|
| 2026.03.09 | ₩14,711 | ₩16,216 | ₩14,042 | ₩14,076 | -4.32% | 332 |
|---|
| 2026.03.06 | ₩16,383 | ₩16,717 | ₩15,413 | ₩16,216 | -1.02% | 352 |
|---|
| 2026.03.05 | ₩15,380 | ₩16,717 | ₩15,380 | ₩16,249 | +5.65% | 280 |
|---|
| 2026.03.04 | ₩15,012 | ₩15,012 | ₩14,377 | ₩14,377 | -4.23% | 124 |
|---|
| 2026.03.03 | ₩15,079 | ₩15,079 | ₩14,377 | ₩15,012 | -0.44% | 364 |
|---|
| 2026.03.02 | ₩14,745 | ₩16,717 | ₩14,042 | ₩14,410 | -2.27% | 1.1천 |
|---|
| 2026.02.27 | ₩15,012 | ₩15,012 | ₩14,745 | ₩14,745 | -1.78% | 104 |
|---|
| 2026.02.26 | ₩15,380 | ₩15,614 | ₩15,046 | ₩15,246 | -0.87% | 928 |
|---|
| 2026.02.25 | ₩14,711 | ₩15,380 | ₩14,711 | ₩15,380 | +4.55% | 304 |
|---|
| 2026.02.24 | ₩16,249 | ₩16,249 | ₩15,380 | ₩15,380 | -5.35% | 1.3천 |
|---|
| 2026.02.23 | ₩16,717 | ₩16,717 | ₩16,717 | ₩16,717 | 0.00% | 188 |
|---|
| 2026.02.20 | ₩15,413 | ₩16,717 | ₩15,346 | ₩16,717 | +8.46% | 312 |
|---|
| 2026.02.19 | ₩15,714 | ₩17,052 | ₩15,380 | ₩16,450 | +4.68% | 248 |
|---|
| 2026.02.18 | ₩17,453 | ₩17,453 | ₩16,584 | ₩17,018 | -2.49% | 96 |
|---|
| 2026.02.17 | ₩16,717 | ₩19,091 | ₩16,717 | ₩16,918 | +1.20% | 308 |
|---|
| 2026.02.13 | ₩17,386 | ₩19,526 | ₩16,383 | ₩17,052 | -1.92% | 684 |
|---|
| 2026.02.12 | ₩18,422 | ₩18,790 | ₩17,286 | ₩17,386 | -5.63% | 292 |
|---|
| 2026.02.11 | ₩18,824 | ₩19,392 | ₩18,824 | ₩19,392 | +3.02% | 268 |
|---|
| 2026.02.10 | ₩19,058 | ₩19,726 | ₩18,757 | ₩18,824 | -1.23% | 228 |
|---|
| 2026.02.09 | ₩19,125 | ₩19,392 | ₩18,389 | ₩19,392 | +1.40% | 292 |
|---|
| 2026.02.06 | ₩18,723 | ₩20,061 | ₩18,723 | ₩20,061 | +7.14% | 876 |
|---|
| 2026.02.05 | ₩19,726 | ₩21,565 | ₩18,723 | ₩18,723 | -5.08% | 540 |
|---|
| 2026.02.04 | ₩20,495 | ₩21,699 | ₩18,723 | ₩18,723 | -8.65% | 652 |
|---|
| 2026.02.03 | ₩22,267 | ₩23,371 | ₩20,997 | ₩21,565 | -3.15% | 1.2천 |
|---|
| 2026.02.02 | ₩20,061 | ₩22,769 | ₩18,723 | ₩22,100 | +10.17% | 2.9천 |
|---|
| 2026.01.30 | ₩19,425 | ₩19,894 | ₩18,757 | ₩19,693 | +1.38% | 176 |
|---|
| 2026.01.29 | ₩18,590 | ₩20,061 | ₩18,590 | ₩18,723 | +0.72% | 668 |
|---|
| 2026.01.28 | ₩20,696 | ₩20,696 | ₩19,726 | ₩20,061 | -3.07% | 408 |
|---|
| 2026.01.27 | ₩19,492 | ₩20,729 | ₩19,058 | ₩20,061 | +2.92% | 1.1천 |
|---|
| 2026.01.26 | ₩20,729 | ₩22,067 | ₩19,292 | ₩20,061 | -3.23% | 2.1천 |
|---|
| 2026.01.23 | ₩21,732 | ₩23,404 | ₩20,395 | ₩20,997 | -3.38% | 764 |
|---|
| 2026.01.22 | ₩22,234 | ₩23,237 | ₩20,395 | ₩21,498 | -3.31% | 464 |
|---|
| 2026.01.21 | ₩23,371 | ₩23,371 | ₩21,064 | ₩22,234 | -4.86% | 1천 |
|---|
| 2026.01.20 | ₩22,401 | ₩23,371 | ₩22,067 | ₩22,067 | -1.49% | 764 |
|---|
| 2026.01.16 | ₩22,735 | ₩23,371 | ₩22,067 | ₩23,371 | +2.79% | 384 |
|---|
| 2026.01.15 | ₩23,070 | ₩23,070 | ₩22,435 | ₩22,735 | -1.45% | 384 |
|---|
| 2026.01.14 | ₩23,070 | ₩23,270 | ₩23,070 | ₩23,070 | 0.00% | 368 |
|---|
| 2026.01.13 | ₩23,638 | ₩25,678 | ₩22,903 | ₩22,936 | -2.97% | 732 |
|---|
| 2026.01.12 | ₩22,735 | ₩24,407 | ₩22,735 | ₩23,638 | +3.97% | 404 |
|---|
| 2026.01.09 | ₩24,073 | ₩24,407 | ₩23,070 | ₩24,407 | +1.39% | 1.7천 |
|---|
| 2026.01.08 | ₩24,808 | ₩24,808 | ₩23,738 | ₩24,039 | -3.10% | 380 |
|---|
| 2026.01.07 | ₩24,507 | ₩25,945 | ₩23,738 | ₩24,708 | +0.82% | 1.1천 |
|---|
| 2026.01.06 | ₩24,407 | ₩26,714 | ₩24,407 | ₩26,714 | +9.45% | 348 |
|---|
| 2026.01.05 | ₩24,340 | ₩25,778 | ₩23,605 | ₩24,742 | +1.65% | 860 |
|---|
| 2026.01.02 | ₩25,544 | ₩26,079 | ₩24,240 | ₩25,410 | -0.52% | 464 |
|---|
| 2025.12.31 | ₩28,018 | ₩28,620 | ₩23,404 | ₩25,544 | -8.83% | 2.8천 |
|---|
| 2025.12.30 | ₩24,742 | ₩27,416 | ₩23,404 | ₩27,416 | +10.81% | 1.5천 |
|---|
| 2025.12.29 | ₩25,276 | ₩27,483 | ₩25,276 | ₩27,416 | +8.47% | 2.2천 |
|---|
| 2025.12.26 | ₩23,906 | ₩27,082 | ₩23,404 | ₩24,641 | +3.08% | 412 |
|---|
| 2025.12.24 | ₩27,149 | ₩27,149 | ₩23,738 | ₩26,380 | -2.83% | 396 |
|---|
| 2025.12.23 | ₩21,966 | ₩30,425 | ₩21,966 | ₩27,082 | +23.29% | 5.5천 |
|---|
| 2025.12.22 | ₩22,368 | ₩23,070 | ₩20,830 | ₩22,100 | -1.20% | 1.5천 |
|---|
| 2025.12.19 | ₩24,240 | ₩24,240 | ₩22,401 | ₩22,401 | -7.59% | 884 |
|---|
| 2025.12.18 | ₩24,742 | ₩24,742 | ₩23,738 | ₩24,742 | 0.00% | 496 |
|---|
| 2025.12.17 | ₩25,811 | ₩26,580 | ₩24,742 | ₩26,447 | +2.46% | 1.3천 |
|---|
| 2025.12.16 | ₩23,672 | ₩24,942 | ₩21,732 | ₩24,574 | +3.81% | 3.5천 |
|---|
| 2025.12.15 | ₩29,656 | ₩33,267 | ₩27,082 | ₩27,416 | -7.55% | 5.3만 |
|---|
| 2025.12.12 | ₩27,416 | ₩35,775 | ₩24,374 | ₩34,939 | +27.44% | 6.5천 |
|---|
| 2025.12.11 | ₩22,401 | ₩30,893 | ₩19,392 | ₩29,456 | +31.49% | 7천 |
|---|
| 2025.12.10 | ₩21,732 | ₩22,735 | ₩20,462 | ₩21,599 | -0.62% | 500 |
|---|
| 2025.12.09 | ₩21,732 | ₩22,735 | ₩21,732 | ₩21,732 | 0.00% | 528 |
|---|
| 2025.12.08 | ₩23,371 | ₩23,371 | ₩21,933 | ₩22,568 | -3.43% | 232 |
|---|
| 2025.12.05 | ₩23,404 | ₩23,404 | ₩22,067 | ₩22,568 | -3.57% | 284 |
|---|
| 2025.12.04 | ₩23,404 | ₩23,404 | ₩22,067 | ₩23,404 | 0.00% | 284 |
|---|
| 2025.12.03 | ₩23,371 | ₩24,073 | ₩22,769 | ₩22,769 | -2.58% | 212 |
|---|
| 2025.12.02 | ₩23,404 | ₩25,042 | ₩21,532 | ₩22,435 | -4.14% | 368 |
|---|
| 2025.12.01 | ₩23,371 | ₩25,009 | ₩22,134 | ₩23,471 | +0.43% | 632 |
|---|
| 2025.11.28 | ₩20,529 | ₩23,371 | ₩20,529 | ₩22,669 | +10.42% | 320 |
|---|
| 2025.11.26 | ₩22,401 | ₩22,401 | ₩19,994 | ₩21,264 | -5.07% | 1.5천 |
|---|
| 2025.11.25 | ₩21,498 | ₩23,070 | ₩20,061 | ₩20,729 | -3.58% | 340 |
|---|
| 2025.11.24 | ₩19,960 | ₩21,064 | ₩18,790 | ₩21,064 | +5.53% | 476 |
|---|
| 2025.11.21 | ₩20,061 | ₩25,042 | ₩18,723 | ₩20,061 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩23,705 | ₩23,738 | ₩20,061 | ₩21,064 | -11.14% | 1.5천 |
|---|
| 2025.11.19 | ₩24,073 | ₩24,073 | ₩20,395 | ₩23,638 | -1.81% | 2.5천 |
|---|
| 2025.11.18 | ₩23,571 | ₩25,076 | ₩22,735 | ₩24,073 | +2.13% | 244 |
|---|
| 2025.11.17 | ₩23,371 | ₩25,745 | ₩23,371 | ₩24,073 | +3.00% | 424 |
|---|
| 2025.11.14 | ₩23,070 | ₩25,410 | ₩22,669 | ₩24,240 | +5.07% | 1천 |
|---|
| 2025.11.13 | ₩24,441 | ₩24,441 | ₩22,067 | ₩23,204 | -5.06% | 2.1천 |
|---|
| 2025.11.12 | ₩26,380 | ₩26,380 | ₩24,574 | ₩25,745 | -2.41% | 244 |
|---|
| 2025.11.11 | ₩24,407 | ₩26,380 | ₩24,407 | ₩25,076 | +2.74% | 416 |
|---|
| 2025.11.10 | ₩27,416 | ₩27,416 | ₩25,076 | ₩25,745 | -6.10% | 484 |
|---|
| 2025.11.07 | ₩26,748 | ₩28,018 | ₩24,140 | ₩26,280 | -1.75% | 1.3천 |
|---|
| 2025.11.06 | ₩29,422 | ₩31,629 | ₩26,179 | ₩27,818 | -5.45% | 2.2천 |
|---|
| 2025.11.05 | ₩29,088 | ₩30,760 | ₩28,754 | ₩28,754 | -1.15% | 444 |
|---|
| 2025.11.04 | ₩30,091 | ₩31,529 | ₩28,754 | ₩29,456 | -2.11% | 140 |
|---|
| 2025.11.03 | ₩32,565 | ₩32,599 | ₩31,094 | ₩31,094 | -4.52% | 1.1천 |
|---|
| 2025.10.31 | ₩32,097 | ₩32,766 | ₩30,693 | ₩32,599 | +1.56% | 2.4천 |
|---|
| 2025.10.30 | ₩30,158 | ₩34,103 | ₩29,088 | ₩33,769 | +11.97% | 3.9천 |
|---|
| 2025.10.29 | ₩31,930 | ₩31,930 | ₩30,425 | ₩31,428 | -1.57% | 964 |
|---|
| 2025.10.28 | ₩28,085 | ₩31,763 | ₩27,650 | ₩31,428 | +11.90% | 1.9천 |
|---|
| 2025.10.27 | ₩30,091 | ₩31,529 | ₩25,845 | ₩27,416 | -8.89% | 4천 |
|---|
| 2025.10.24 | ₩30,927 | ₩31,428 | ₩29,757 | ₩30,091 | -2.70% | 620 |
|---|
| 2025.10.23 | ₩30,626 | ₩31,763 | ₩29,857 | ₩30,760 | +0.44% | 1.1천 |
|---|
| 2025.10.22 | ₩30,760 | ₩32,398 | ₩29,088 | ₩32,097 | +4.35% | 2.8천 |
|---|
| 2025.10.21 | ₩32,231 | ₩32,431 | ₩28,586 | ₩30,392 | -5.71% | 544 |
|---|
| 2025.10.20 | ₩31,261 | ₩32,933 | ₩29,355 | ₩29,757 | -4.81% | 264 |
|---|
| 2025.10.17 | ₩29,456 | ₩30,425 | ₩28,520 | ₩30,091 | +2.16% | 600 |
|---|
| 2025.10.16 | ₩30,191 | ₩32,766 | ₩30,191 | ₩30,425 | +0.78% | 592 |
|---|
| 2025.10.15 | ₩29,590 | ₩32,097 | ₩29,590 | ₩31,094 | +5.08% | 1.3천 |
|---|
| 2025.10.14 | ₩31,796 | ₩31,796 | ₩29,790 | ₩30,091 | -5.36% | 948 |
|---|
| 2025.10.13 | ₩33,100 | ₩33,100 | ₩30,124 | ₩32,097 | -3.03% | 756 |
|---|
| 2025.10.10 | ₩31,763 | ₩32,431 | ₩30,091 | ₩30,760 | -3.16% | 1.6천 |
|---|