시장 데이터를 불러오는 중
전체 종목
진 메디컬 인터내셔널 과거 주가
JIN MEDICAL INTERNATIONAL LTD. - Class A Ordinary Shares · ZJYL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JIN MEDICAL INTERNATIONAL LTD. - Class A Ordinary Shares · ZJYL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,747 | ₩2,830 | ₩2,640 | ₩2,760 | +0.49% | 1.2만 |
| 2026.10.08 | ₩2,794 | ₩2,994 | ₩2,687 | ₩2,841 | +1.68% | 1.3만 |
| 2026.10.07 | ₩2,576 | ₩2,841 | ₩2,576 | ₩2,841 | +10.30% | 2.2만 |
| 2026.10.06 | ₩2,626 | ₩2,667 | ₩2,561 | ₩2,667 | +1.53% | 5천 |
| 2026.10.05 | ₩2,538 | ₩2,714 | ₩2,538 | ₩2,653 | +4.54% | 6천 |
| 2026.10.02 | ₩2,640 | ₩2,667 | ₩2,600 | ₩2,600 | -1.52% | 3.7천 |
| 2026.10.01 | ₩2,653 | ₩2,680 | ₩2,573 | ₩2,680 | +1.01% | 1만 |
| 2026.09.30 | ₩2,620 | ₩2,747 | ₩2,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,559 |
| -2.30% |
| 1.2만 |
| 2026.09.29 | ₩2,492 | ₩2,586 | ₩2,492 | ₩2,519 | +1.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,680 | ₩2,680 | ₩2,479 | ₩2,613 | -2.50% | 1.4만 |
|---|
| 2026.09.25 | ₩2,600 | ₩2,693 | ₩2,546 | ₩2,559 | -1.55% | 3.3만 |
|---|
| 2026.09.24 | ₩2,667 | ₩2,786 | ₩2,559 | ₩2,680 | +0.50% | 36.8만 |
|---|
| 2026.09.23 | ₩2,774 | ₩2,921 | ₩2,707 | ₩2,747 | -0.97% | 1.9만 |
|---|
| 2026.09.22 | ₩2,747 | ₩2,827 | ₩2,580 | ₩2,787 | +1.46% | 1.3만 |
|---|
| 2026.09.21 | ₩2,707 | ₩2,774 | ₩2,600 | ₩2,774 | +2.48% | 9.2천 |
|---|
| 2026.09.18 | ₩2,760 | ₩2,760 | ₩2,537 | ₩2,667 | -3.40% | 8천 |
|---|
| 2026.09.17 | ₩2,760 | ₩2,787 | ₩2,523 | ₩2,653 | -3.88% | 9.3천 |
|---|
| 2026.09.16 | ₩2,660 | ₩2,697 | ₩2,506 | ₩2,640 | -0.76% | 1.4만 |
|---|
| 2026.09.15 | ₩2,640 | ₩2,667 | ₩2,573 | ₩2,667 | +1.02% | 1.2만 |
|---|
| 2026.09.14 | ₩2,801 | ₩2,801 | ₩2,479 | ₩2,640 | -5.74% | 1.6만 |
|---|
| 2026.09.11 | ₩2,747 | ₩2,854 | ₩2,693 | ₩2,774 | +0.98% | 1.9만 |
|---|
| 2026.09.10 | ₩2,948 | ₩2,987 | ₩2,711 | ₩2,760 | -6.36% | 5.1만 |
|---|
| 2026.09.09 | ₩2,640 | ₩3,095 | ₩2,466 | ₩3,015 | +14.21% | 83.8만 |
|---|
| 2026.09.08 | ₩2,774 | ₩2,801 | ₩2,680 | ₩2,707 | -2.42% | 117.7만 |
|---|
| 2026.09.04 | ₩2,868 | ₩3,050 | ₩2,774 | ₩2,787 | -2.80% | 2.8만 |
|---|
| 2026.09.03 | ₩2,881 | ₩3,042 | ₩2,881 | ₩2,881 | 0.00% | 2.3만 |
|---|
| 2026.09.02 | ₩2,935 | ₩2,948 | ₩2,814 | ₩2,814 | -4.11% | 2.8만 |
|---|
| 2026.09.01 | ₩3,109 | ₩3,421 | ₩2,948 | ₩2,948 | -5.17% | 1.3만 |
|---|
| 2026.08.31 | ₩3,136 | ₩3,236 | ₩3,109 | ₩3,109 | -0.85% | 2.1만 |
|---|
| 2026.08.28 | ₩3,162 | ₩3,377 | ₩3,136 | ₩3,136 | -0.85% | 1.7만 |
|---|
| 2026.08.27 | ₩3,725 | ₩3,752 | ₩3,149 | ₩3,149 | -15.47% | 5.8만 |
|---|
| 2026.08.26 | ₩3,765 | ₩3,987 | ₩3,631 | ₩3,739 | -0.71% | 3.2만 |
|---|
| 2026.08.25 | ₩4,047 | ₩4,395 | ₩3,618 | ₩3,712 | -8.28% | 8.8만 |
|---|
| 2026.08.24 | ₩4,141 | ₩4,395 | ₩4,047 | ₩4,074 | -1.62% | 5.6만 |
|---|
| 2026.08.21 | ₩4,154 | ₩4,265 | ₩4,074 | ₩4,074 | -1.94% | 4만 |
|---|
| 2026.08.20 | ₩4,127 | ₩4,221 | ₩3,980 | ₩4,060 | -1.62% | 5.1만 |
|---|
| 2026.08.19 | ₩4,087 | ₩4,382 | ₩4,060 | ₩4,127 | +0.98% | 12.2만 |
|---|
| 2026.08.18 | ₩4,248 | ₩4,556 | ₩4,020 | ₩4,127 | -2.84% | 12.9만 |
|---|
| 2026.08.17 | ₩4,650 | ₩4,891 | ₩4,368 | ₩4,636 | -0.29% | 11.1만 |
|---|
| 2026.08.14 | ₩4,288 | ₩4,769 | ₩4,288 | ₩4,529 | +5.63% | 7.9만 |
|---|
| 2026.08.13 | ₩4,583 | ₩4,784 | ₩4,154 | ₩4,368 | -4.68% | 11.1만 |
|---|
| 2026.08.12 | ₩3,404 | ₩4,703 | ₩3,377 | ₩4,677 | +37.40% | 35만 |
|---|
| 2026.08.11 | ₩3,605 | ₩4,154 | ₩3,551 | ₩3,993 | +10.78% | 49.7만 |
|---|
| 2026.08.10 | ₩4,677 | ₩5,012 | ₩3,618 | ₩3,913 | -16.33% | 2002.6만 |
|---|
| 2026.08.07 | ₩2,385 | ₩3,055 | ₩2,358 | ₩2,881 | +20.79% | 632.7만 |
|---|
| 2026.08.06 | ₩2,680 | ₩2,760 | ₩2,050 | ₩2,573 | -4.00% | 33.1만 |
|---|
| 2026.08.05 | ₩2,988 | ₩3,283 | ₩2,680 | ₩2,961 | -0.90% | 903만 |
|---|
| 2026.08.04 | ₩2,573 | ₩2,626 | ₩2,383 | ₩2,600 | +1.04% | 577.5만 |
|---|
| 2026.08.03 | ₩2,760 | ₩2,760 | ₩2,586 | ₩2,586 | -6.31% | 2.5천 |
|---|
| 2026.07.31 | ₩2,653 | ₩2,814 | ₩2,586 | ₩2,653 | 0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩2,559 | ₩2,559 | ₩2,559 | ₩2,559 | 0.00% | 1.1천 |
|---|
| 2026.07.29 | ₩2,747 | ₩2,907 | ₩2,559 | ₩2,640 | -3.90% | 8천 |
|---|
| 2026.07.28 | ₩2,680 | ₩2,720 | ₩2,573 | ₩2,573 | -4.00% | 9.4천 |
|---|
| 2026.07.27 | ₩2,683 | ₩2,693 | ₩2,680 | ₩2,680 | -0.10% | 1.8천 |
|---|
| 2026.07.24 | ₩3,015 | ₩3,015 | ₩2,573 | ₩2,760 | -8.44% | 1.1만 |
|---|
| 2026.07.23 | ₩3,028 | ₩3,404 | ₩2,854 | ₩3,055 | +0.88% | 1.1만 |
|---|
| 2026.07.22 | ₩2,801 | ₩3,357 | ₩2,801 | ₩3,189 | +13.88% | 7만 |
|---|
| 2026.07.21 | ₩2,573 | ₩3,208 | ₩2,573 | ₩2,935 | +14.06% | 7.6만 |
|---|
| 2026.07.20 | ₩2,667 | ₩2,680 | ₩2,573 | ₩2,679 | +0.45% | 9.2천 |
|---|
| 2026.07.17 | ₩2,546 | ₩2,600 | ₩2,546 | ₩2,546 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩2,667 | ₩2,667 | ₩2,546 | ₩2,546 | -4.52% | 2.3천 |
|---|
| 2026.07.15 | ₩2,586 | ₩2,626 | ₩2,586 | ₩2,600 | +0.52% | 5.9천 |
|---|
| 2026.07.14 | ₩2,586 | ₩2,868 | ₩2,546 | ₩2,626 | +1.55% | 2.9만 |
|---|
| 2026.07.13 | ₩2,415 | ₩2,557 | ₩2,415 | ₩2,492 | +3.22% | 8.9천 |
|---|
| 2026.07.10 | ₩2,573 | ₩2,573 | ₩2,412 | ₩2,506 | -2.60% | 5천 |
|---|
| 2026.07.09 | ₩2,559 | ₩2,573 | ₩2,412 | ₩2,425 | -5.24% | 8천 |
|---|
| 2026.07.08 | ₩2,492 | ₩2,573 | ₩2,492 | ₩2,559 | +2.69% | 6.5천 |
|---|
| 2026.07.07 | ₩2,720 | ₩2,720 | ₩2,425 | ₩2,559 | -5.91% | 9.9천 |
|---|
| 2026.07.06 | ₩2,573 | ₩2,653 | ₩2,484 | ₩2,653 | +3.13% | 7.5천 |
|---|
| 2026.07.02 | ₩2,559 | ₩2,626 | ₩2,546 | ₩2,626 | +2.62% | 9.4천 |
|---|
| 2026.07.01 | ₩2,466 | ₩2,600 | ₩2,466 | ₩2,533 | +2.72% | 2.5만 |
|---|
| 2026.06.30 | ₩2,935 | ₩2,935 | ₩2,439 | ₩2,439 | -16.89% | 4.7만 |
|---|
| 2026.06.29 | ₩2,968 | ₩3,142 | ₩2,921 | ₩2,988 | +0.68% | 11.3만 |
|---|
| 2026.06.26 | ₩2,935 | ₩3,039 | ₩2,935 | ₩3,028 | +3.20% | 3천 |
|---|
| 2026.06.25 | ₩3,243 | ₩3,263 | ₩3,015 | ₩3,109 | -4.13% | 1.4만 |
|---|
| 2026.06.24 | ₩3,283 | ₩3,337 | ₩3,243 | ₩3,296 | +0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩3,256 | ₩3,283 | ₩3,256 | ₩3,283 | +0.82% | 2.7천 |
|---|
| 2026.06.22 | ₩3,271 | ₩3,323 | ₩3,243 | ₩3,256 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩3,317 | ₩3,323 | ₩3,243 | ₩3,323 | +0.20% | 6.4천 |
|---|
| 2026.06.17 | ₩3,243 | ₩3,290 | ₩3,216 | ₩3,243 | 0.00% | 9.2천 |
|---|
| 2026.06.16 | ₩3,243 | ₩3,357 | ₩3,136 | ₩3,203 | -1.24% | 1.9만 |
|---|
| 2026.06.15 | ₩3,283 | ₩3,377 | ₩3,055 | ₩3,176 | -3.27% | 3.3만 |
|---|
| 2026.06.12 | ₩3,256 | ₩3,857 | ₩3,122 | ₩3,243 | -0.41% | 7.1만 |
|---|
| 2026.06.11 | ₩2,975 | ₩3,283 | ₩2,975 | ₩3,283 | +10.36% | 1.7만 |
|---|
| 2026.06.10 | ₩3,095 | ₩3,243 | ₩2,964 | ₩3,162 | +2.16% | 2.5만 |
|---|
| 2026.06.09 | ₩2,881 | ₩3,296 | ₩2,881 | ₩3,069 | +6.51% | 4.8만 |
|---|
| 2026.06.08 | ₩2,961 | ₩3,216 | ₩2,857 | ₩3,015 | +1.81% | 3.6만 |
|---|
| 2026.06.05 | ₩3,350 | ₩3,578 | ₩3,216 | ₩3,310 | -1.20% | 3.8만 |
|---|
| 2026.06.04 | ₩3,953 | ₩4,127 | ₩3,618 | ₩3,832 | -3.05% | 10.1만 |
|---|
| 2026.06.03 | ₩4,355 | ₩4,569 | ₩3,752 | ₩4,301 | -1.23% | 18.5만 |
|---|
| 2026.06.02 | ₩3,866 | ₩6,030 | ₩3,698 | ₩4,355 | +12.65% | 1584.5만 |
|---|
| 2026.06.01 | ₩3,122 | ₩3,457 | ₩3,122 | ₩3,270 | +4.72% | 58.5만 |
|---|
| 2026.05.29 | ₩2,841 | ₩3,069 | ₩2,841 | ₩3,002 | +5.66% | 5.8천 |
|---|
| 2026.05.28 | ₩2,827 | ₩3,082 | ₩2,827 | ₩2,935 | +3.79% | 2.8천 |
|---|
| 2026.05.27 | ₩2,774 | ₩3,055 | ₩2,707 | ₩2,919 | +5.22% | 6천 |
|---|
| 2026.05.26 | ₩3,130 | ₩3,130 | ₩3,055 | ₩3,055 | -2.40% | 2.6천 |
|---|
| 2026.05.22 | ₩3,309 | ₩3,309 | ₩3,184 | ₩3,184 | -3.77% | 3.8천 |
|---|
| 2026.05.21 | ₩3,069 | ₩3,069 | ₩3,069 | ₩3,069 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩3,055 | ₩3,055 | ₩3,055 | ₩3,055 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,095 | ₩3,095 | ₩2,988 | ₩3,055 | -1.30% | 6.9천 |
|---|
| 2026.05.18 | ₩3,270 | ₩3,270 | ₩3,183 | ₩3,183 | -2.66% | 800 |
|---|
| 2026.05.15 | ₩3,149 | ₩3,149 | ₩3,149 | ₩3,149 | 0.00% | 900 |
|---|
| 2026.05.14 | ₩3,223 | ₩3,417 | ₩3,223 | ₩3,296 | +2.29% | 4.5천 |
|---|
| 2026.05.13 | ₩3,417 | ₩3,551 | ₩3,283 | ₩3,283 | -3.92% | 1.8만 |
|---|
| 2026.05.12 | ₩3,154 | ₩3,310 | ₩3,109 | ₩3,283 | +4.08% | 6.1천 |
|---|
| 2026.05.11 | ₩2,814 | ₩3,243 | ₩2,814 | ₩3,122 | +10.95% | 1.3만 |
|---|
| 2026.05.08 | ₩2,831 | ₩2,975 | ₩2,803 | ₩2,841 | +0.33% | 3.5천 |
|---|
| 2026.05.07 | ₩3,122 | ₩3,216 | ₩2,680 | ₩2,948 | -5.58% | 1.3만 |
|---|
| 2026.05.06 | ₩3,101 | ₩3,283 | ₩2,924 | ₩3,082 | -0.61% | 1.7만 |
|---|
| 2026.05.05 | ₩3,082 | ₩3,551 | ₩3,082 | ₩3,162 | +2.61% | 1.6만 |
|---|
| 2026.05.04 | ₩3,122 | ₩3,658 | ₩2,747 | ₩3,350 | +7.30% | 1.8만 |
|---|
| 2026.05.01 | ₩3,216 | ₩3,216 | ₩2,720 | ₩3,109 | -3.33% | 3.8천 |
|---|
| 2026.04.30 | ₩2,680 | ₩2,955 | ₩2,653 | ₩2,827 | +5.50% | 3.8천 |
|---|
| 2026.04.29 | ₩3,069 | ₩3,109 | ₩2,961 | ₩2,961 | -3.49% | 2.1천 |
|---|
| 2026.04.28 | ₩3,136 | ₩3,216 | ₩3,062 | ₩3,082 | -1.71% | 2.9천 |
|---|
| 2026.04.27 | ₩3,122 | ₩3,157 | ₩2,908 | ₩3,055 | -2.15% | 6.9천 |
|---|
| 2026.04.24 | ₩3,028 | ₩3,149 | ₩2,894 | ₩2,894 | -4.42% | 5.8천 |
|---|
| 2026.04.23 | ₩2,948 | ₩3,189 | ₩2,821 | ₩2,888 | -2.05% | 3.9만 |
|---|
| 2026.04.22 | ₩2,868 | ₩2,868 | ₩2,573 | ₩2,714 | -5.37% | 2.9천 |
|---|
| 2026.04.21 | ₩2,787 | ₩2,921 | ₩2,771 | ₩2,874 | +3.13% | 3.3천 |
|---|
| 2026.04.20 | ₩2,734 | ₩2,881 | ₩2,734 | ₩2,787 | +1.96% | 4.1천 |
|---|
| 2026.04.17 | ₩2,640 | ₩2,794 | ₩2,573 | ₩2,680 | +1.52% | 6.5천 |
|---|
| 2026.04.16 | ₩2,854 | ₩2,982 | ₩2,559 | ₩2,693 | -5.63% | 2.5만 |
|---|
| 2026.04.15 | ₩2,841 | ₩2,877 | ₩2,830 | ₩2,841 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩2,975 | ₩3,097 | ₩2,747 | ₩2,854 | -4.05% | 4.9천 |
|---|
| 2026.04.13 | ₩2,988 | ₩3,162 | ₩2,988 | ₩3,095 | +3.59% | 7천 |
|---|
| 2026.04.10 | ₩2,754 | ₩3,136 | ₩2,707 | ₩3,095 | +12.41% | 2.2만 |
|---|
| 2026.04.09 | ₩2,961 | ₩3,055 | ₩2,815 | ₩2,827 | -4.52% | 6.2천 |
|---|
| 2026.04.08 | ₩2,838 | ₩3,283 | ₩2,838 | ₩2,948 | +3.87% | 3.5만 |
|---|
| 2026.04.07 | ₩2,747 | ₩2,862 | ₩2,680 | ₩2,693 | -1.95% | 5.9천 |
|---|
| 2026.04.06 | ₩2,439 | ₩2,672 | ₩2,412 | ₩2,653 | +8.79% | 8.2천 |
|---|
| 2026.04.02 | ₩2,492 | ₩2,653 | ₩2,199 | ₩2,479 | -0.54% | 2.8만 |
|---|
| 2026.04.01 | ₩2,747 | ₩2,935 | ₩2,559 | ₩2,653 | -3.41% | 5.4만 |
|---|
| 2026.03.31 | ₩2,452 | ₩2,801 | ₩2,265 | ₩2,707 | +10.38% | 20.8만 |
|---|
| 2026.03.30 | ₩2,586 | ₩2,651 | ₩2,466 | ₩2,466 | -4.66% | 3.8천 |
|---|
| 2026.03.27 | ₩2,640 | ₩2,640 | ₩2,442 | ₩2,506 | -5.08% | 1.9만 |
|---|
| 2026.03.26 | ₩2,573 | ₩2,626 | ₩2,533 | ₩2,573 | 0.00% | 1.9천 |
|---|
| 2026.03.25 | ₩2,620 | ₩2,693 | ₩2,492 | ₩2,573 | -1.79% | 1.7만 |
|---|
| 2026.03.24 | ₩2,680 | ₩2,680 | ₩2,519 | ₩2,600 | -3.00% | 4.7천 |
|---|
| 2026.03.23 | ₩2,680 | ₩2,921 | ₩2,680 | ₩2,707 | +1.00% | 6.3천 |
|---|
| 2026.03.20 | ₩2,693 | ₩2,834 | ₩2,691 | ₩2,801 | +3.98% | 7.7천 |
|---|
| 2026.03.19 | ₩3,317 | ₩3,317 | ₩2,814 | ₩2,868 | -13.54% | 1.3만 |
|---|
| 2026.03.18 | ₩3,095 | ₩3,203 | ₩3,015 | ₩3,015 | -2.60% | 2.1만 |
|---|
| 2026.03.17 | ₩3,404 | ₩3,712 | ₩3,082 | ₩3,149 | -7.48% | 5.3만 |
|---|
| 2026.03.16 | ₩2,881 | ₩3,832 | ₩2,881 | ₩3,377 | +17.21% | 10만 |
|---|
| 2026.03.13 | ₩3,028 | ₩3,404 | ₩2,734 | ₩3,162 | +4.42% | 4.5만 |
|---|
| 2026.03.12 | ₩3,752 | ₩3,752 | ₩2,948 | ₩3,109 | -17.14% | 5.8만 |
|---|
| 2026.03.11 | ₩3,940 | ₩4,288 | ₩3,350 | ₩3,806 | -3.40% | 6.8만 |
|---|
| 2026.03.10 | ₩3,966 | ₩4,288 | ₩3,779 | ₩3,806 | -4.05% | 3.4만 |
|---|
| 2026.03.09 | ₩3,993 | ₩4,208 | ₩3,672 | ₩4,074 | +2.01% | 1.7만 |
|---|
| 2026.03.06 | ₩3,806 | ₩4,047 | ₩3,698 | ₩3,913 | +2.82% | 9.7천 |
|---|
| 2026.03.05 | ₩3,859 | ₩4,020 | ₩3,752 | ₩3,886 | +0.69% | 2.1만 |
|---|
| 2026.03.04 | ₩3,645 | ₩4,074 | ₩3,645 | ₩3,913 | +7.35% | 1.2만 |
|---|
| 2026.03.03 | ₩3,752 | ₩3,966 | ₩3,645 | ₩3,832 | +2.14% | 9.6천 |
|---|
| 2026.03.02 | ₩3,940 | ₩3,966 | ₩3,752 | ₩3,806 | -3.40% | 2.5천 |
|---|
| 2026.02.27 | ₩4,020 | ₩4,047 | ₩3,886 | ₩3,886 | -3.33% | 4.1천 |
|---|
| 2026.02.26 | ₩4,127 | ₩4,288 | ₩4,047 | ₩4,047 | -1.95% | 1.6만 |
|---|
| 2026.02.25 | ₩3,993 | ₩4,261 | ₩3,966 | ₩4,181 | +4.70% | 1.7만 |
|---|
| 2026.02.24 | ₩4,020 | ₩4,100 | ₩3,886 | ₩3,940 | -2.00% | 4.4천 |
|---|
| 2026.02.23 | ₩4,100 | ₩4,100 | ₩3,832 | ₩3,832 | -6.54% | 3천 |
|---|
| 2026.02.20 | ₩3,806 | ₩3,913 | ₩3,752 | ₩3,779 | -0.70% | 5.3천 |
|---|
| 2026.02.19 | ₩4,261 | ₩4,261 | ₩3,752 | ₩3,752 | -11.95% | 4천 |
|---|
| 2026.02.18 | ₩3,779 | ₩3,966 | ₩3,752 | ₩3,752 | -0.71% | 1.2만 |
|---|
| 2026.02.17 | ₩3,859 | ₩4,100 | ₩3,779 | ₩3,779 | -2.08% | 1.5만 |
|---|
| 2026.02.13 | ₩4,020 | ₩4,127 | ₩3,752 | ₩3,752 | -6.67% | 9천 |
|---|
| 2026.02.12 | ₩4,154 | ₩4,261 | ₩3,913 | ₩3,940 | -5.16% | 2.7만 |
|---|
| 2026.02.11 | ₩3,966 | ₩4,342 | ₩3,752 | ₩4,261 | +7.43% | 2.7만 |
|---|
| 2026.02.10 | ₩3,752 | ₩4,181 | ₩3,752 | ₩3,752 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩3,913 | ₩3,913 | ₩3,618 | ₩3,752 | -4.11% | 6.6천 |
|---|
| 2026.02.06 | ₩3,806 | ₩3,993 | ₩3,618 | ₩3,725 | -2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩3,832 | ₩3,940 | ₩3,672 | ₩3,806 | -0.70% | 1.4만 |
|---|
| 2026.02.04 | ₩3,725 | ₩4,127 | ₩3,484 | ₩3,752 | +0.72% | 1.8만 |
|---|
| 2026.02.03 | ₩3,591 | ₩3,993 | ₩3,564 | ₩3,698 | +2.99% | 1.5만 |
|---|
| 2026.02.02 | ₩3,886 | ₩3,886 | ₩3,511 | ₩3,591 | -7.59% | 6.1천 |
|---|
| 2026.01.30 | ₩4,100 | ₩4,100 | ₩3,591 | ₩3,698 | -9.80% | 3.1만 |
|---|
| 2026.01.29 | ₩4,476 | ₩4,476 | ₩3,618 | ₩3,966 | -11.38% | 4.1만 |
|---|
| 2026.01.28 | ₩4,181 | ₩4,797 | ₩4,047 | ₩4,100 | -1.92% | 9.9만 |
|---|
| 2026.01.27 | ₩3,913 | ₩4,556 | ₩3,913 | ₩4,047 | +3.42% | 20.3만 |
|---|
| 2026.01.26 | ₩3,859 | ₩4,261 | ₩3,618 | ₩3,779 | -2.08% | 9.7만 |
|---|
| 2026.01.23 | ₩3,216 | ₩4,154 | ₩3,216 | ₩3,591 | +11.67% | 12.1만 |
|---|
| 2026.01.22 | ₩3,270 | ₩3,672 | ₩3,243 | ₩3,511 | +7.38% | 7.2만 |
|---|
| 2026.01.21 | ₩3,752 | ₩3,752 | ₩2,948 | ₩3,404 | -9.29% | 9.7만 |
|---|
| 2026.01.20 | ₩4,020 | ₩4,449 | ₩3,350 | ₩3,538 | -12.00% | 8.3만 |
|---|
| 2026.01.16 | ₩3,645 | ₩4,824 | ₩3,645 | ₩4,100 | +12.50% | 34.3만 |
|---|
| 2026.01.15 | ₩4,636 | ₩4,770 | ₩3,618 | ₩3,859 | -16.76% | 9.6만 |
|---|
| 2026.01.14 | ₩6,593 | ₩6,834 | ₩4,234 | ₩4,422 | -32.93% | 11.4만 |
|---|
| 2026.01.13 | ₩6,754 | ₩6,754 | ₩6,271 | ₩6,459 | -4.37% | 3.5천 |
|---|
| 2026.01.12 | ₩6,459 | ₩6,834 | ₩6,244 | ₩6,620 | +2.49% | 1.5만 |
|---|
| 2026.01.09 | ₩6,968 | ₩7,102 | ₩6,566 | ₩6,646 | -4.62% | 1.2만 |
|---|
| 2026.01.08 | ₩6,432 | ₩7,236 | ₩6,405 | ₩7,049 | +9.58% | 1.9만 |
|---|
| 2026.01.07 | ₩6,486 | ₩6,566 | ₩6,218 | ₩6,459 | -0.41% | 5.1천 |
|---|
| 2026.01.06 | ₩6,700 | ₩6,700 | ₩6,218 | ₩6,566 | -2.00% | 1.4만 |
|---|
| 2026.01.05 | ₩5,869 | ₩6,432 | ₩5,869 | ₩6,352 | +8.22% | 1.3만 |
|---|
| 2026.01.02 | ₩5,762 | ₩6,110 | ₩5,762 | ₩6,030 | +4.65% | 7.6천 |
|---|
| 2025.12.31 | ₩5,601 | ₩6,137 | ₩5,494 | ₩5,896 | +5.26% | 1만 |
|---|
| 2025.12.30 | ₩5,896 | ₩6,137 | ₩5,762 | ₩5,789 | -1.82% | 5.4천 |
|---|
| 2025.12.29 | ₩6,110 | ₩6,164 | ₩5,869 | ₩5,976 | -2.19% | 9.4천 |
|---|
| 2025.12.26 | ₩5,816 | ₩6,137 | ₩5,360 | ₩5,976 | +2.76% | 2.7천 |
|---|
| 2025.12.24 | ₩5,735 | ₩6,137 | ₩5,333 | ₩5,708 | -0.47% | 9.6천 |
|---|
| 2025.12.23 | ₩5,574 | ₩5,950 | ₩5,360 | ₩5,923 | +6.25% | 6.9천 |
|---|
| 2025.12.22 | ₩5,950 | ₩6,164 | ₩5,896 | ₩5,923 | -0.45% | 6.7천 |
|---|
| 2025.12.19 | ₩4,851 | ₩5,842 | ₩4,851 | ₩5,601 | +15.47% | 7.1천 |
|---|
| 2025.12.18 | ₩5,360 | ₩5,628 | ₩5,360 | ₩5,574 | +4.00% | 8.6천 |
|---|
| 2025.12.17 | ₩5,521 | ₩5,628 | ₩5,146 | ₩5,146 | -6.80% | 1.1만 |
|---|
| 2025.12.16 | ₩5,360 | ₩5,682 | ₩4,904 | ₩5,012 | -6.50% | 7.3천 |
|---|
| 2025.12.15 | ₩6,432 | ₩6,432 | ₩5,494 | ₩5,655 | -12.08% | 6.7천 |
|---|
| 2025.12.12 | ₩5,896 | ₩6,084 | ₩5,762 | ₩5,923 | +0.45% | 6.9천 |
|---|
| 2025.12.11 | ₩5,896 | ₩5,923 | ₩5,762 | ₩5,869 | -0.45% | 4천 |
|---|
| 2025.12.10 | ₩5,976 | ₩6,137 | ₩5,896 | ₩5,896 | -1.35% | 4.8천 |
|---|
| 2025.12.09 | ₩6,164 | ₩6,164 | ₩5,896 | ₩5,976 | -3.04% | 6.1천 |
|---|
| 2025.12.08 | ₩6,244 | ₩6,271 | ₩5,950 | ₩6,003 | -3.86% | 6.6천 |
|---|
| 2025.12.05 | ₩6,352 | ₩6,486 | ₩6,298 | ₩6,378 | +0.42% | 4.2천 |
|---|
| 2025.12.04 | ₩6,298 | ₩6,700 | ₩6,164 | ₩6,244 | -0.85% | 1만 |
|---|
| 2025.12.03 | ₩6,834 | ₩6,834 | ₩6,191 | ₩6,325 | -7.45% | 6.4천 |
|---|
| 2025.12.02 | ₩6,727 | ₩6,861 | ₩6,459 | ₩6,593 | -1.99% | 9.5천 |
|---|
| 2025.12.01 | ₩7,504 | ₩7,504 | ₩6,700 | ₩6,727 | -10.36% | 1.1만 |
|---|
| 2025.11.28 | ₩6,700 | ₩6,941 | ₩6,700 | ₩6,754 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩6,700 | ₩6,995 | ₩6,700 | ₩6,861 | +2.40% | 4.7천 |
|---|
| 2025.11.25 | ₩6,968 | ₩7,102 | ₩6,754 | ₩6,915 | -0.77% | 5.5천 |
|---|
| 2025.11.24 | ₩6,941 | ₩7,236 | ₩6,700 | ₩6,861 | -1.16% | 6.3천 |
|---|
| 2025.11.21 | ₩6,807 | ₩6,941 | ₩6,459 | ₩6,700 | -1.57% | 1만 |
|---|
| 2025.11.20 | ₩6,968 | ₩7,504 | ₩6,781 | ₩6,995 | +0.38% | 7.3천 |
|---|
| 2025.11.19 | ₩7,236 | ₩7,236 | ₩6,888 | ₩7,022 | -2.96% | 6.6천 |
|---|
| 2025.11.18 | ₩7,022 | ₩7,424 | ₩6,968 | ₩7,236 | +3.05% | 1.1만 |
|---|
| 2025.11.17 | ₩6,727 | ₩7,611 | ₩6,727 | ₩7,477 | +11.16% | 2.3만 |
|---|
| 2025.11.14 | ₩6,727 | ₩6,995 | ₩6,700 | ₩6,861 | +1.99% | 1만 |
|---|
| 2025.11.13 | ₩7,022 | ₩7,424 | ₩6,727 | ₩6,968 | -0.76% | 1.4만 |
|---|
| 2025.11.12 | ₩6,727 | ₩7,129 | ₩6,700 | ₩7,129 | +5.98% | 1.1만 |
|---|
| 2025.11.11 | ₩7,236 | ₩7,236 | ₩6,700 | ₩6,700 | -7.41% | 2.5만 |
|---|
| 2025.11.10 | ₩7,075 | ₩7,745 | ₩6,968 | ₩7,022 | -0.76% | 5.8만 |
|---|
| 2025.11.07 | ₩6,968 | ₩7,370 | ₩6,566 | ₩7,209 | +3.46% | 9.6만 |
|---|
| 2025.11.06 | ₩6,915 | ₩11,363 | ₩6,218 | ₩6,941 | +0.39% | 139.6만 |
|---|
| 2025.11.05 | ₩6,566 | ₩6,941 | ₩6,432 | ₩6,700 | +2.04% | 1.6만 |
|---|
| 2025.11.04 | ₩6,968 | ₩6,968 | ₩6,164 | ₩6,298 | -9.62% | 2.4만 |
|---|
| 2025.11.03 | ₩6,164 | ₩7,504 | ₩6,164 | ₩7,129 | +15.65% | 9.7만 |
|---|
| 2025.10.31 | ₩6,512 | ₩6,915 | ₩5,762 | ₩6,110 | -6.17% | 11.7만 |
|---|
| 2025.10.30 | ₩8,764 | ₩8,844 | ₩7,879 | ₩7,987 | -8.87% | 101.4만 |
|---|
| 2025.10.29 | ₩9,085 | ₩9,085 | ₩7,719 | ₩8,094 | -10.91% | 1.1만 |
|---|
| 2025.10.28 | ₩9,193 | ₩9,193 | ₩8,308 | ₩8,335 | -9.33% | 9천 |
|---|
| 2025.10.27 | ₩9,193 | ₩9,193 | ₩8,308 | ₩8,362 | -9.04% | 1.1만 |
|---|
| 2025.10.24 | ₩9,246 | ₩9,514 | ₩8,040 | ₩9,166 | -0.87% | 7.8천 |
|---|
| 2025.10.23 | ₩9,514 | ₩9,621 | ₩8,817 | ₩9,246 | -2.82% | 6.2천 |
|---|
| 2025.10.22 | ₩9,461 | ₩9,729 | ₩8,764 | ₩9,139 | -3.40% | 4.7천 |
|---|
| 2025.10.21 | ₩9,541 | ₩9,916 | ₩8,844 | ₩9,300 | -2.53% | 5천 |
|---|
| 2025.10.20 | ₩9,353 | ₩9,889 | ₩8,844 | ₩9,059 | -3.15% | 7.3천 |
|---|
| 2025.10.17 | ₩8,469 | ₩9,943 | ₩8,469 | ₩8,817 | +4.11% | 1.3만 |
|---|
| 2025.10.16 | ₩10,479 | ₩10,613 | ₩8,469 | ₩8,657 | -17.39% | 1.3만 |
|---|
| 2025.10.15 | ₩10,452 | ₩10,988 | ₩9,648 | ₩9,863 | -5.64% | 1.5만 |
|---|
| 2025.10.14 | ₩10,988 | ₩11,042 | ₩8,978 | ₩10,184 | -7.32% | 2.5만 |
|---|
| 2025.10.13 | ₩11,792 | ₩12,007 | ₩10,774 | ₩10,961 | -7.05% | 1.3만 |
|---|
| 2025.10.10 | ₩12,543 | ₩12,864 | ₩11,256 | ₩11,310 | -9.83% | 9.5천 |
|---|