시장 데이터를 불러오는 중
전체 종목
Uxin Limited - American Depositary Shares 과거 주가
Uxin Limited - American Depositary Shares · UXIN · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Uxin Limited - American Depositary Shares · UXIN · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,521 | ₩1,548 | ₩1,481 | ₩1,508 | -0.88% | 10.2만 |
| 2026.10.08 | ₩1,641 | ₩1,677 | ₩1,441 | ₩1,495 | -8.94% | 42.1만 |
| 2026.10.07 | ₩1,628 | ₩1,641 | ₩1,577 | ₩1,615 | -0.82% | 10.2만 |
| 2026.10.06 | ₩1,681 | ₩1,681 | ₩1,628 | ₩1,668 | -0.79% | 8만 |
| 2026.10.05 | ₩1,695 | ₩1,761 | ₩1,615 | ₩1,688 | -0.39% | 36.6만 |
| 2026.10.02 | ₩1,895 | ₩1,895 | ₩1,681 | ₩1,701 | -10.21% | 22.1만 |
| 2026.10.01 | ₩1,788 | ₩1,962 | ₩1,761 | ₩1,828 | +2.24% | 27.9만 |
| 2026.09.30 | ₩1,655 | ₩1,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,761 |
| +6.45% |
| 47.5만 |
| 2026.09.29 | ₩1,761 | ₩1,802 | ₩1,615 | ₩1,641 | -6.82% | 21.7만 |
|---|
| 2026.09.28 | ₩1,855 | ₩1,855 | ₩1,735 | ₩1,802 | -2.88% | 23.6만 |
|---|
| 2026.09.25 | ₩1,721 | ₩1,902 | ₩1,708 | ₩1,748 | +1.55% | 98만 |
|---|
| 2026.09.24 | ₩1,735 | ₩1,882 | ₩1,563 | ₩1,735 | 0.00% | 1620.4만 |
|---|
| 2026.09.23 | ₩1,455 | ₩1,481 | ₩1,415 | ₩1,455 | 0.00% | 12.7만 |
|---|
| 2026.09.22 | ₩1,415 | ₩1,481 | ₩1,415 | ₩1,468 | +3.77% | 5.7만 |
|---|
| 2026.09.21 | ₩1,455 | ₩1,481 | ₩1,421 | ₩1,441 | -0.92% | 6만 |
|---|
| 2026.09.18 | ₩1,455 | ₩1,495 | ₩1,401 | ₩1,401 | -3.67% | 17.7만 |
|---|
| 2026.09.17 | ₩1,495 | ₩1,495 | ₩1,441 | ₩1,441 | -3.57% | 3.4만 |
|---|
| 2026.09.16 | ₩1,468 | ₩1,508 | ₩1,428 | ₩1,441 | -1.82% | 3.7만 |
|---|
| 2026.09.15 | ₩1,535 | ₩1,535 | ₩1,468 | ₩1,481 | -3.48% | 6.5만 |
|---|
| 2026.09.14 | ₩1,561 | ₩1,588 | ₩1,528 | ₩1,535 | -1.71% | 5.8만 |
|---|
| 2026.09.11 | ₩1,668 | ₩1,668 | ₩1,495 | ₩1,535 | -8.00% | 11.4만 |
|---|
| 2026.09.10 | ₩1,588 | ₩1,695 | ₩1,588 | ₩1,681 | +5.88% | 5.7만 |
|---|
| 2026.09.09 | ₩1,601 | ₩1,601 | ₩1,535 | ₩1,588 | -0.83% | 2.3만 |
|---|
| 2026.09.08 | ₩1,561 | ₩1,601 | ₩1,521 | ₩1,588 | +1.71% | 4.5만 |
|---|
| 2026.09.04 | ₩1,524 | ₩1,575 | ₩1,495 | ₩1,548 | +1.58% | 2.6만 |
|---|
| 2026.09.03 | ₩1,521 | ₩1,535 | ₩1,495 | ₩1,495 | -1.75% | 2.5만 |
|---|
| 2026.09.02 | ₩1,508 | ₩1,535 | ₩1,495 | ₩1,521 | +0.88% | 2.2만 |
|---|
| 2026.09.01 | ₩1,521 | ₩1,548 | ₩1,495 | ₩1,508 | -0.88% | 2.7만 |
|---|
| 2026.08.31 | ₩1,588 | ₩1,588 | ₩1,523 | ₩1,535 | -3.36% | 2.7만 |
|---|
| 2026.08.28 | ₩1,575 | ₩1,575 | ₩1,541 | ₩1,548 | -1.69% | 2.6만 |
|---|
| 2026.08.27 | ₩1,548 | ₩1,575 | ₩1,535 | ₩1,561 | +0.86% | 2.9만 |
|---|
| 2026.08.26 | ₩1,601 | ₩1,615 | ₩1,548 | ₩1,548 | -3.33% | 3.7만 |
|---|
| 2026.08.25 | ₩1,508 | ₩1,615 | ₩1,508 | ₩1,575 | +4.42% | 5.4만 |
|---|
| 2026.08.24 | ₩1,588 | ₩1,601 | ₩1,508 | ₩1,521 | -4.20% | 4.3만 |
|---|
| 2026.08.21 | ₩1,521 | ₩1,615 | ₩1,495 | ₩1,601 | +5.26% | 9.9만 |
|---|
| 2026.08.20 | ₩1,508 | ₩1,548 | ₩1,481 | ₩1,535 | +1.77% | 4.7만 |
|---|
| 2026.08.19 | ₩1,481 | ₩1,508 | ₩1,481 | ₩1,508 | +1.80% | 6.4만 |
|---|
| 2026.08.18 | ₩1,481 | ₩1,508 | ₩1,461 | ₩1,481 | 0.00% | 8.5만 |
|---|
| 2026.08.17 | ₩1,548 | ₩1,561 | ₩1,488 | ₩1,508 | -2.59% | 11.8만 |
|---|
| 2026.08.14 | ₩1,601 | ₩1,655 | ₩1,535 | ₩1,575 | -1.67% | 16.1만 |
|---|
| 2026.08.13 | ₩1,535 | ₩1,588 | ₩1,507 | ₩1,575 | +2.61% | 5만 |
|---|
| 2026.08.12 | ₩1,593 | ₩1,593 | ₩1,501 | ₩1,508 | -5.36% | 6.3만 |
|---|
| 2026.08.11 | ₩1,575 | ₩1,615 | ₩1,535 | ₩1,561 | -0.85% | 8.7만 |
|---|
| 2026.08.10 | ₩1,641 | ₩1,641 | ₩1,481 | ₩1,561 | -4.88% | 23.7만 |
|---|
| 2026.08.07 | ₩1,348 | ₩1,803 | ₩1,348 | ₩1,708 | +26.73% | 142.6만 |
|---|
| 2026.08.06 | ₩1,615 | ₩1,628 | ₩1,196 | ₩1,348 | -16.53% | 136.5만 |
|---|
| 2026.08.05 | ₩1,721 | ₩1,748 | ₩1,521 | ₩1,628 | -5.43% | 47.5만 |
|---|
| 2026.08.04 | ₩1,802 | ₩1,828 | ₩1,655 | ₩1,668 | -7.41% | 36.6만 |
|---|
| 2026.08.03 | ₩1,882 | ₩1,895 | ₩1,788 | ₩1,788 | -4.96% | 4.7만 |
|---|
| 2026.07.31 | ₩1,895 | ₩1,908 | ₩1,842 | ₩1,855 | -2.11% | 7.9만 |
|---|
| 2026.07.30 | ₩1,868 | ₩1,948 | ₩1,842 | ₩1,868 | 0.00% | 9.1만 |
|---|
| 2026.07.29 | ₩1,922 | ₩1,948 | ₩1,661 | ₩1,855 | -3.47% | 105.7만 |
|---|
| 2026.07.28 | ₩2,122 | ₩2,175 | ₩1,882 | ₩1,908 | -10.06% | 44.2만 |
|---|
| 2026.07.27 | ₩2,042 | ₩2,175 | ₩2,002 | ₩2,148 | +5.23% | 9.7만 |
|---|
| 2026.07.24 | ₩2,028 | ₩2,028 | ₩1,935 | ₩2,002 | -1.32% | 6.3만 |
|---|
| 2026.07.23 | ₩2,018 | ₩2,047 | ₩2,002 | ₩2,028 | +0.53% | 3.5만 |
|---|
| 2026.07.22 | ₩2,055 | ₩2,122 | ₩2,042 | ₩2,042 | -0.65% | 7.9만 |
|---|
| 2026.07.21 | ₩2,068 | ₩2,175 | ₩2,028 | ₩2,055 | -0.65% | 11.2만 |
|---|
| 2026.07.20 | ₩2,242 | ₩2,242 | ₩1,908 | ₩2,035 | -9.23% | 43.1만 |
|---|
| 2026.07.17 | ₩2,135 | ₩2,282 | ₩2,135 | ₩2,249 | +5.31% | 11.8만 |
|---|
| 2026.07.16 | ₩2,188 | ₩2,295 | ₩2,095 | ₩2,148 | -1.83% | 65.1만 |
|---|
| 2026.07.15 | ₩2,309 | ₩2,402 | ₩2,188 | ₩2,188 | -5.20% | 15만 |
|---|
| 2026.07.14 | ₩2,335 | ₩2,389 | ₩2,282 | ₩2,295 | -1.71% | 6.9만 |
|---|
| 2026.07.13 | ₩2,415 | ₩2,455 | ₩2,269 | ₩2,309 | -4.42% | 16.5만 |
|---|
| 2026.07.10 | ₩2,362 | ₩2,495 | ₩2,322 | ₩2,429 | +2.82% | 17.3만 |
|---|
| 2026.07.09 | ₩2,375 | ₩2,442 | ₩2,335 | ₩2,362 | -0.56% | 27만 |
|---|
| 2026.07.08 | ₩2,188 | ₩2,375 | ₩2,162 | ₩2,375 | +8.54% | 9.7만 |
|---|
| 2026.07.07 | ₩2,269 | ₩2,322 | ₩2,175 | ₩2,215 | -2.35% | 21.1만 |
|---|
| 2026.07.06 | ₩2,255 | ₩2,389 | ₩2,202 | ₩2,275 | +0.89% | 38.5만 |
|---|
| 2026.07.02 | ₩2,589 | ₩2,589 | ₩2,148 | ₩2,175 | -15.98% | 73.8만 |
|---|
| 2026.07.01 | ₩2,068 | ₩2,882 | ₩2,068 | ₩2,589 | +25.16% | 296.4만 |
|---|
| 2026.06.30 | ₩2,002 | ₩2,095 | ₩2,002 | ₩2,068 | +3.33% | 15.7만 |
|---|
| 2026.06.29 | ₩2,068 | ₩2,068 | ₩1,895 | ₩2,002 | -3.23% | 36.9만 |
|---|
| 2026.06.26 | ₩2,122 | ₩2,122 | ₩1,975 | ₩2,015 | -5.03% | 37.5만 |
|---|
| 2026.06.25 | ₩2,108 | ₩2,215 | ₩2,055 | ₩2,162 | +2.53% | 22만 |
|---|
| 2026.06.24 | ₩2,162 | ₩2,242 | ₩2,095 | ₩2,108 | -2.47% | 31.3만 |
|---|
| 2026.06.23 | ₩2,282 | ₩2,415 | ₩2,082 | ₩2,162 | -5.26% | 35.8만 |
|---|
| 2026.06.22 | ₩2,562 | ₩2,602 | ₩2,282 | ₩2,282 | -10.94% | 21.7만 |
|---|
| 2026.06.18 | ₩2,482 | ₩2,736 | ₩2,469 | ₩2,562 | +3.23% | 67.6만 |
|---|
| 2026.06.17 | ₩2,535 | ₩2,535 | ₩2,282 | ₩2,429 | -4.21% | 32.9만 |
|---|
| 2026.06.16 | ₩2,762 | ₩2,822 | ₩2,315 | ₩2,535 | -8.21% | 41만 |
|---|
| 2026.06.15 | ₩2,776 | ₩2,856 | ₩2,736 | ₩2,829 | +1.92% | 27.2만 |
|---|
| 2026.06.12 | ₩2,816 | ₩2,882 | ₩2,656 | ₩2,682 | -4.74% | 29.6만 |
|---|
| 2026.06.11 | ₩2,896 | ₩2,976 | ₩2,802 | ₩2,816 | -2.76% | 12.6만 |
|---|
| 2026.06.10 | ₩2,896 | ₩3,096 | ₩2,869 | ₩2,882 | -0.46% | 6만 |
|---|
| 2026.06.09 | ₩2,869 | ₩3,003 | ₩2,829 | ₩2,896 | +0.93% | 4.3만 |
|---|
| 2026.06.08 | ₩2,789 | ₩2,869 | ₩2,736 | ₩2,856 | +2.39% | 7만 |
|---|
| 2026.06.05 | ₩2,949 | ₩2,989 | ₩2,722 | ₩2,722 | -7.69% | 12.4만 |
|---|
| 2026.06.04 | ₩3,043 | ₩3,109 | ₩2,869 | ₩3,016 | -0.88% | 17.2만 |
|---|
| 2026.06.03 | ₩3,069 | ₩3,156 | ₩2,989 | ₩3,043 | -0.87% | 16.3만 |
|---|
| 2026.06.02 | ₩3,123 | ₩3,229 | ₩3,043 | ₩3,096 | -0.85% | 9.2만 |
|---|
| 2026.06.01 | ₩2,962 | ₩3,083 | ₩2,902 | ₩3,069 | +3.60% | 10.8만 |
|---|
| 2026.05.29 | ₩3,056 | ₩3,056 | ₩2,934 | ₩3,003 | -1.75% | 8.7만 |
|---|
| 2026.05.28 | ₩3,109 | ₩3,189 | ₩3,056 | ₩3,056 | -1.72% | 4.9만 |
|---|
| 2026.05.27 | ₩3,056 | ₩3,216 | ₩3,016 | ₩3,109 | +1.75% | 6.2만 |
|---|
| 2026.05.26 | ₩2,909 | ₩3,056 | ₩2,882 | ₩2,989 | +2.75% | 9.7만 |
|---|
| 2026.05.22 | ₩2,776 | ₩2,936 | ₩2,682 | ₩2,869 | +3.37% | 28.7만 |
|---|
| 2026.05.21 | ₩3,189 | ₩3,189 | ₩2,856 | ₩2,936 | -7.95% | 18.9만 |
|---|
| 2026.05.20 | ₩3,109 | ₩3,203 | ₩3,069 | ₩3,176 | +2.15% | 5.9만 |
|---|
| 2026.05.19 | ₩3,203 | ₩3,283 | ₩3,029 | ₩3,123 | -2.50% | 15.8만 |
|---|
| 2026.05.18 | ₩3,390 | ₩3,443 | ₩3,229 | ₩3,229 | -4.72% | 6.3만 |
|---|
| 2026.05.15 | ₩3,456 | ₩3,523 | ₩3,376 | ₩3,390 | -1.93% | 7.8만 |
|---|
| 2026.05.14 | ₩3,443 | ₩3,590 | ₩3,349 | ₩3,523 | +2.33% | 8.1만 |
|---|
| 2026.05.13 | ₩3,523 | ₩3,523 | ₩3,416 | ₩3,430 | -2.65% | 9.6만 |
|---|
| 2026.05.12 | ₩3,456 | ₩3,523 | ₩3,403 | ₩3,510 | +1.54% | 8.3만 |
|---|
| 2026.05.11 | ₩3,630 | ₩3,630 | ₩3,390 | ₩3,443 | -5.15% | 16.7만 |
|---|
| 2026.05.08 | ₩3,790 | ₩3,843 | ₩3,512 | ₩3,656 | -3.52% | 15.7만 |
|---|
| 2026.05.07 | ₩3,857 | ₩3,897 | ₩3,750 | ₩3,790 | -1.73% | 9만 |
|---|
| 2026.05.06 | ₩3,817 | ₩3,977 | ₩3,750 | ₩3,857 | +1.05% | 14.5만 |
|---|
| 2026.05.05 | ₩4,190 | ₩4,190 | ₩3,817 | ₩3,830 | -8.60% | 9.7만 |
|---|
| 2026.05.04 | ₩3,830 | ₩4,257 | ₩3,830 | ₩4,190 | +9.41% | 18만 |
|---|
| 2026.05.01 | ₩3,977 | ₩4,017 | ₩3,830 | ₩3,857 | -3.02% | 7.9만 |
|---|
| 2026.04.30 | ₩3,910 | ₩4,043 | ₩3,897 | ₩3,950 | +1.02% | 9.1만 |
|---|
| 2026.04.29 | ₩3,963 | ₩4,119 | ₩3,857 | ₩3,883 | -2.02% | 10.6만 |
|---|
| 2026.04.28 | ₩3,910 | ₩3,977 | ₩3,883 | ₩3,950 | +1.02% | 8.4만 |
|---|
| 2026.04.27 | ₩3,883 | ₩3,990 | ₩3,843 | ₩3,977 | +2.41% | 12.1만 |
|---|
| 2026.04.24 | ₩3,763 | ₩3,937 | ₩3,696 | ₩3,883 | +3.19% | 18.7만 |
|---|
| 2026.04.23 | ₩3,857 | ₩3,857 | ₩3,670 | ₩3,763 | -2.42% | 15.3만 |
|---|
| 2026.04.22 | ₩3,910 | ₩3,930 | ₩3,843 | ₩3,843 | -1.71% | 11만 |
|---|
| 2026.04.21 | ₩3,883 | ₩3,963 | ₩3,863 | ₩3,897 | +0.34% | 13.5만 |
|---|
| 2026.04.20 | ₩3,950 | ₩3,950 | ₩3,823 | ₩3,910 | -1.01% | 20.3만 |
|---|
| 2026.04.17 | ₩4,070 | ₩4,137 | ₩3,897 | ₩3,950 | -2.95% | 24만 |
|---|
| 2026.04.16 | ₩3,963 | ₩4,083 | ₩3,937 | ₩4,030 | +1.68% | 19.7만 |
|---|
| 2026.04.15 | ₩4,003 | ₩4,030 | ₩3,937 | ₩3,963 | -1.00% | 13.1만 |
|---|
| 2026.04.14 | ₩4,123 | ₩4,230 | ₩3,977 | ₩4,003 | -2.91% | 11.8만 |
|---|
| 2026.04.13 | ₩3,897 | ₩4,184 | ₩3,776 | ₩4,083 | +4.79% | 39.4만 |
|---|
| 2026.04.10 | ₩4,083 | ₩4,137 | ₩3,754 | ₩3,963 | -2.94% | 32.4만 |
|---|
| 2026.04.09 | ₩4,057 | ₩4,097 | ₩3,857 | ₩4,017 | -0.99% | 26.2만 |
|---|
| 2026.04.08 | ₩4,297 | ₩4,364 | ₩3,870 | ₩3,963 | -7.76% | 33.8만 |
|---|
| 2026.04.07 | ₩4,043 | ₩4,204 | ₩3,937 | ₩3,990 | -1.32% | 27만 |
|---|
| 2026.04.06 | ₩4,043 | ₩4,137 | ₩4,003 | ₩4,043 | 0.00% | 7.7만 |
|---|
| 2026.04.02 | ₩3,897 | ₩4,070 | ₩3,870 | ₩3,990 | +2.40% | 14.9만 |
|---|
| 2026.04.01 | ₩4,137 | ₩4,197 | ₩3,990 | ₩4,003 | -3.23% | 15.3만 |
|---|
| 2026.03.31 | ₩4,003 | ₩4,137 | ₩3,830 | ₩4,097 | +2.33% | 27.2만 |
|---|
| 2026.03.30 | ₩4,270 | ₩4,270 | ₩3,830 | ₩4,003 | -6.25% | 26.9만 |
|---|
| 2026.03.27 | ₩4,404 | ₩4,524 | ₩4,163 | ₩4,204 | -4.55% | 22.1만 |
|---|
| 2026.03.26 | ₩4,524 | ₩4,644 | ₩4,410 | ₩4,497 | -0.59% | 9.3만 |
|---|
| 2026.03.25 | ₩4,604 | ₩4,671 | ₩4,477 | ₩4,577 | -0.58% | 10.4만 |
|---|
| 2026.03.24 | ₩4,671 | ₩4,753 | ₩4,457 | ₩4,550 | -2.57% | 20.1만 |
|---|
| 2026.03.23 | ₩4,537 | ₩4,751 | ₩4,537 | ₩4,684 | +3.24% | 18만 |
|---|
| 2026.03.20 | ₩4,751 | ₩4,751 | ₩4,417 | ₩4,537 | -4.49% | 14만 |
|---|
| 2026.03.19 | ₩4,777 | ₩4,844 | ₩4,631 | ₩4,751 | -0.56% | 5.5만 |
|---|
| 2026.03.18 | ₩5,031 | ₩5,031 | ₩4,817 | ₩4,857 | -3.45% | 5.7만 |
|---|
| 2026.03.17 | ₩4,777 | ₩5,138 | ₩4,777 | ₩5,044 | +5.59% | 16만 |
|---|
| 2026.03.16 | ₩4,644 | ₩4,897 | ₩4,644 | ₩4,844 | +4.31% | 13.9만 |
|---|
| 2026.03.13 | ₩4,737 | ₩4,751 | ₩4,484 | ₩4,684 | -1.13% | 10.8만 |
|---|
| 2026.03.12 | ₩4,897 | ₩4,924 | ₩4,697 | ₩4,737 | -3.27% | 18.4만 |
|---|
| 2026.03.11 | ₩4,831 | ₩4,977 | ₩4,684 | ₩4,937 | +2.21% | 17만 |
|---|
| 2026.03.10 | ₩4,604 | ₩4,871 | ₩4,550 | ₩4,844 | +5.22% | 11.5만 |
|---|
| 2026.03.09 | ₩4,417 | ₩4,671 | ₩4,350 | ₩4,577 | +3.63% | 12.9만 |
|---|
| 2026.03.06 | ₩4,510 | ₩4,537 | ₩4,357 | ₩4,430 | -1.78% | 6.9만 |
|---|
| 2026.03.05 | ₩4,364 | ₩4,591 | ₩4,310 | ₩4,564 | +4.59% | 16.7만 |
|---|
| 2026.03.04 | ₩4,577 | ₩4,671 | ₩4,350 | ₩4,364 | -4.66% | 16.1만 |
|---|
| 2026.03.03 | ₩4,390 | ₩4,564 | ₩4,270 | ₩4,470 | +1.82% | 10.3만 |
|---|
| 2026.03.02 | ₩4,510 | ₩4,711 | ₩4,510 | ₩4,631 | +2.66% | 4.8만 |
|---|
| 2026.02.27 | ₩4,897 | ₩5,144 | ₩4,631 | ₩4,711 | -3.81% | 13.3만 |
|---|
| 2026.02.26 | ₩4,764 | ₩5,138 | ₩4,693 | ₩4,951 | +3.92% | 25.6만 |
|---|
| 2026.02.25 | ₩4,577 | ₩4,851 | ₩4,577 | ₩4,791 | +4.66% | 12.9만 |
|---|
| 2026.02.24 | ₩4,457 | ₩4,671 | ₩4,457 | ₩4,484 | +0.60% | 6.8만 |
|---|
| 2026.02.23 | ₩4,564 | ₩4,677 | ₩4,404 | ₩4,430 | -2.92% | 7.5만 |
|---|
| 2026.02.20 | ₩4,591 | ₩4,717 | ₩4,557 | ₩4,577 | -0.29% | 3.4만 |
|---|
| 2026.02.19 | ₩4,617 | ₩4,791 | ₩4,550 | ₩4,671 | +1.16% | 4.5만 |
|---|
| 2026.02.18 | ₩4,537 | ₩4,731 | ₩4,537 | ₩4,617 | +1.76% | 3.5만 |
|---|
| 2026.02.17 | ₩4,591 | ₩4,704 | ₩4,484 | ₩4,537 | -1.16% | 3.9만 |
|---|
| 2026.02.13 | ₩4,591 | ₩4,817 | ₩4,591 | ₩4,617 | +0.58% | 3.1만 |
|---|
| 2026.02.12 | ₩4,831 | ₩4,831 | ₩4,404 | ₩4,550 | -5.80% | 7.9만 |
|---|
| 2026.02.11 | ₩4,884 | ₩4,931 | ₩4,697 | ₩4,817 | -1.37% | 12.6만 |
|---|
| 2026.02.10 | ₩4,777 | ₩5,031 | ₩4,711 | ₩4,937 | +3.35% | 24.5만 |
|---|
| 2026.02.09 | ₩4,550 | ₩4,791 | ₩4,457 | ₩4,737 | +4.11% | 16.9만 |
|---|
| 2026.02.06 | ₩4,083 | ₩4,664 | ₩4,083 | ₩4,564 | +11.76% | 12.2만 |
|---|
| 2026.02.05 | ₩4,097 | ₩4,204 | ₩4,043 | ₩4,097 | 0.00% | 35.4만 |
|---|
| 2026.02.04 | ₩4,150 | ₩4,257 | ₩4,057 | ₩4,163 | +0.32% | 35.7만 |
|---|
| 2026.02.03 | ₩4,230 | ₩4,338 | ₩4,030 | ₩4,123 | -2.52% | 42.3만 |
|---|
| 2026.02.02 | ₩4,457 | ₩4,470 | ₩4,137 | ₩4,230 | -5.09% | 80만 |
|---|
| 2026.01.30 | ₩4,524 | ₩4,604 | ₩4,430 | ₩4,497 | -0.59% | 31.4만 |
|---|
| 2026.01.29 | ₩4,524 | ₩4,657 | ₩4,404 | ₩4,631 | +2.36% | 26만 |
|---|
| 2026.01.28 | ₩4,697 | ₩4,777 | ₩4,477 | ₩4,524 | -3.69% | 41.1만 |
|---|
| 2026.01.27 | ₩4,671 | ₩4,777 | ₩4,637 | ₩4,697 | +0.57% | 23.3만 |
|---|
| 2026.01.26 | ₩4,644 | ₩4,724 | ₩4,550 | ₩4,591 | -1.15% | 21.3만 |
|---|
| 2026.01.23 | ₩4,911 | ₩4,911 | ₩4,631 | ₩4,671 | -4.89% | 27.7만 |
|---|
| 2026.01.22 | ₩4,884 | ₩4,977 | ₩4,824 | ₩4,924 | +0.82% | 26.7만 |
|---|
| 2026.01.21 | ₩4,764 | ₩5,004 | ₩4,724 | ₩4,897 | +2.80% | 32만 |
|---|
| 2026.01.20 | ₩4,804 | ₩4,897 | ₩4,550 | ₩4,791 | -0.28% | 33.7만 |
|---|
| 2026.01.16 | ₩4,911 | ₩4,937 | ₩4,671 | ₩4,764 | -2.99% | 30.4만 |
|---|
| 2026.01.15 | ₩4,911 | ₩5,011 | ₩4,751 | ₩4,897 | -0.27% | 29.2만 |
|---|
| 2026.01.14 | ₩5,071 | ₩5,071 | ₩4,811 | ₩4,911 | -3.16% | 25.7만 |
|---|
| 2026.01.13 | ₩4,791 | ₩5,111 | ₩4,657 | ₩5,098 | +6.41% | 26.1만 |
|---|
| 2026.01.12 | ₩4,977 | ₩4,977 | ₩4,624 | ₩4,777 | -4.02% | 40.1만 |
|---|
| 2026.01.09 | ₩4,844 | ₩5,138 | ₩4,837 | ₩4,977 | +2.75% | 25.2만 |
|---|
| 2026.01.08 | ₩5,031 | ₩5,071 | ₩4,737 | ₩4,817 | -4.24% | 36.2만 |
|---|
| 2026.01.07 | ₩4,817 | ₩5,164 | ₩4,764 | ₩5,124 | +6.37% | 51.3만 |
|---|
| 2026.01.06 | ₩5,565 | ₩5,578 | ₩4,697 | ₩4,764 | -14.39% | 77.4만 |
|---|
| 2026.01.05 | ₩4,844 | ₩5,407 | ₩4,844 | ₩5,378 | +11.02% | 68.4만 |
|---|
| 2026.01.02 | ₩4,550 | ₩4,884 | ₩4,510 | ₩4,831 | +6.16% | 8.3만 |
|---|
| 2025.12.31 | ₩4,631 | ₩4,797 | ₩4,413 | ₩4,497 | -2.88% | 34.1만 |
|---|
| 2025.12.30 | ₩4,444 | ₩4,817 | ₩4,444 | ₩4,631 | +4.20% | 41만 |
|---|
| 2025.12.29 | ₩5,018 | ₩5,164 | ₩4,404 | ₩4,484 | -10.64% | 40.7만 |
|---|
| 2025.12.26 | ₩5,178 | ₩5,278 | ₩4,871 | ₩5,098 | -1.55% | 56만 |
|---|
| 2025.12.24 | ₩4,764 | ₩4,851 | ₩4,537 | ₩4,777 | +0.28% | 13만 |
|---|
| 2025.12.23 | ₩5,525 | ₩5,538 | ₩4,691 | ₩4,751 | -14.01% | 79.9만 |
|---|
| 2025.12.22 | ₩4,724 | ₩5,405 | ₩4,697 | ₩5,284 | +11.86% | 93.9만 |
|---|
| 2025.12.19 | ₩4,043 | ₩4,831 | ₩4,030 | ₩4,550 | +12.54% | 71.8만 |
|---|
| 2025.12.18 | ₩3,910 | ₩4,284 | ₩3,857 | ₩4,190 | +7.17% | 37.4만 |
|---|
| 2025.12.17 | ₩3,536 | ₩3,817 | ₩3,416 | ₩3,776 | +6.79% | 30만 |
|---|
| 2025.12.16 | ₩3,483 | ₩3,710 | ₩3,483 | ₩3,550 | +1.92% | 21.8만 |
|---|
| 2025.12.15 | ₩3,550 | ₩3,776 | ₩3,443 | ₩3,496 | -1.50% | 17.1만 |
|---|
| 2025.12.12 | ₩3,710 | ₩3,837 | ₩3,536 | ₩3,630 | -2.16% | 4.1만 |
|---|
| 2025.12.11 | ₩3,870 | ₩3,921 | ₩3,470 | ₩3,696 | -4.48% | 13.6만 |
|---|
| 2025.12.10 | ₩3,950 | ₩4,070 | ₩3,830 | ₩4,017 | +1.69% | 9.1만 |
|---|
| 2025.12.09 | ₩3,830 | ₩4,097 | ₩3,830 | ₩3,950 | +3.14% | 8.7만 |
|---|
| 2025.12.08 | ₩3,683 | ₩3,963 | ₩3,683 | ₩3,857 | +4.71% | 14만 |
|---|
| 2025.12.05 | ₩4,070 | ₩4,070 | ₩3,670 | ₩3,810 | -6.39% | 16.6만 |
|---|
| 2025.12.04 | ₩3,870 | ₩4,110 | ₩3,696 | ₩4,057 | +4.83% | 9.2만 |
|---|
| 2025.12.03 | ₩3,683 | ₩3,857 | ₩3,630 | ₩3,857 | +4.71% | 8만 |
|---|
| 2025.12.02 | ₩3,523 | ₩3,897 | ₩3,418 | ₩3,710 | +5.30% | 12.3만 |
|---|
| 2025.12.01 | ₩3,696 | ₩3,817 | ₩3,528 | ₩3,590 | -2.89% | 8.6만 |
|---|
| 2025.11.28 | ₩3,830 | ₩3,830 | ₩3,603 | ₩3,696 | -3.48% | 2.6만 |
|---|
| 2025.11.26 | ₩3,616 | ₩3,803 | ₩3,442 | ₩3,763 | +4.06% | 8.9만 |
|---|
| 2025.11.25 | ₩3,443 | ₩3,590 | ₩3,376 | ₩3,416 | -0.78% | 9.3만 |
|---|
| 2025.11.24 | ₩3,416 | ₩3,628 | ₩3,283 | ₩3,376 | -1.17% | 6.3만 |
|---|
| 2025.11.21 | ₩3,403 | ₩3,710 | ₩3,363 | ₩3,416 | +0.39% | 9.1만 |
|---|
| 2025.11.20 | ₩3,590 | ₩3,921 | ₩3,403 | ₩3,416 | -4.83% | 11.4만 |
|---|
| 2025.11.19 | ₩3,676 | ₩3,710 | ₩3,363 | ₩3,483 | -5.26% | 11.3만 |
|---|
| 2025.11.18 | ₩3,776 | ₩3,790 | ₩3,656 | ₩3,710 | -1.77% | 3.7만 |
|---|
| 2025.11.17 | ₩3,763 | ₩3,857 | ₩3,723 | ₩3,776 | +0.35% | 5.5만 |
|---|
| 2025.11.14 | ₩3,750 | ₩4,054 | ₩3,696 | ₩3,803 | +1.42% | 3.8만 |
|---|
| 2025.11.13 | ₩4,070 | ₩4,070 | ₩3,763 | ₩3,790 | -6.89% | 9.7만 |
|---|
| 2025.11.12 | ₩4,003 | ₩4,217 | ₩3,923 | ₩4,043 | +1.00% | 8.9만 |
|---|
| 2025.11.11 | ₩3,870 | ₩4,111 | ₩3,870 | ₩3,977 | +2.76% | 4.2만 |
|---|
| 2025.11.10 | ₩3,977 | ₩4,082 | ₩3,870 | ₩3,897 | -2.01% | 4만 |
|---|
| 2025.11.07 | ₩4,017 | ₩4,162 | ₩3,883 | ₩3,963 | -1.33% | 13.1만 |
|---|
| 2025.11.06 | ₩4,057 | ₩4,244 | ₩3,870 | ₩4,123 | +1.64% | 23.5만 |
|---|
| 2025.11.05 | ₩3,670 | ₩4,043 | ₩3,670 | ₩3,977 | +8.36% | 23.9만 |
|---|
| 2025.11.04 | ₩3,710 | ₩3,977 | ₩3,536 | ₩3,656 | -1.44% | 32.8만 |
|---|
| 2025.11.03 | ₩3,376 | ₩3,977 | ₩3,336 | ₩3,683 | +9.09% | 57.4만 |
|---|
| 2025.10.31 | ₩3,390 | ₩3,470 | ₩3,269 | ₩3,336 | -1.57% | 19만 |
|---|
| 2025.10.30 | ₩3,443 | ₩3,576 | ₩3,284 | ₩3,376 | -1.94% | 15만 |
|---|
| 2025.10.29 | ₩3,576 | ₩3,582 | ₩3,336 | ₩3,470 | -2.99% | 15.2만 |
|---|
| 2025.10.28 | ₩3,776 | ₩3,883 | ₩3,470 | ₩3,550 | -6.01% | 21만 |
|---|
| 2025.10.27 | ₩3,990 | ₩3,990 | ₩3,736 | ₩3,897 | -2.34% | 14.4만 |
|---|
| 2025.10.24 | ₩3,656 | ₩3,950 | ₩3,656 | ₩3,897 | +6.57% | 14.6만 |
|---|
| 2025.10.23 | ₩3,736 | ₩3,830 | ₩3,336 | ₩3,643 | -2.50% | 22.9만 |
|---|
| 2025.10.22 | ₩3,870 | ₩3,870 | ₩3,630 | ₩3,723 | -3.79% | 18.5만 |
|---|
| 2025.10.21 | ₩4,070 | ₩4,070 | ₩3,696 | ₩3,843 | -5.57% | 16.6만 |
|---|
| 2025.10.20 | ₩3,963 | ₩4,097 | ₩3,803 | ₩4,017 | +1.35% | 19.3만 |
|---|
| 2025.10.17 | ₩3,870 | ₩4,043 | ₩3,870 | ₩3,963 | +2.41% | 4.3만 |
|---|
| 2025.10.16 | ₩4,204 | ₩4,257 | ₩3,910 | ₩3,910 | -6.98% | 14.1만 |
|---|
| 2025.10.15 | ₩4,043 | ₩4,204 | ₩3,977 | ₩4,137 | +2.31% | 14.2만 |
|---|
| 2025.10.14 | ₩3,870 | ₩4,177 | ₩3,630 | ₩4,177 | +7.93% | 26.2만 |
|---|
| 2025.10.13 | ₩4,404 | ₩4,428 | ₩3,870 | ₩3,870 | -12.12% | 25.9만 |
|---|
| 2025.10.10 | ₩4,484 | ₩4,884 | ₩4,237 | ₩4,257 | -5.06% | 37.5만 |
|---|