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 | ₩2,737 | ₩2,820 | ₩2,630 | ₩2,750 | +0.49% | 1.2만 |
| 2026.10.08 | ₩2,784 | ₩2,983 | ₩2,677 | ₩2,830 | +1.68% | 1.3만 |
| 2026.10.07 | ₩2,566 | ₩2,830 | ₩2,566 | ₩2,830 | +10.30% | 2.2만 |
| 2026.10.06 | ₩2,617 | ₩2,657 | ₩2,551 | ₩2,657 | +1.53% | 5천 |
| 2026.10.05 | ₩2,529 | ₩2,704 | ₩2,529 | ₩2,644 | +4.54% | 6천 |
| 2026.10.02 | ₩2,630 | ₩2,657 | ₩2,590 | ₩2,590 | -1.52% | 3.7천 |
| 2026.10.01 | ₩2,644 | ₩2,670 | ₩2,563 | ₩2,670 | +1.01% | 1만 |
| 2026.09.30 | ₩2,610 | ₩2,737 | ₩2,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,550 |
| -2.30% |
| 1.2만 |
| 2026.09.29 | ₩2,483 | ₩2,577 | ₩2,483 | ₩2,510 | +1.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,670 | ₩2,670 | ₩2,470 | ₩2,603 | -2.50% | 1.4만 |
|---|
| 2026.09.25 | ₩2,590 | ₩2,684 | ₩2,537 | ₩2,550 | -1.55% | 3.3만 |
|---|
| 2026.09.24 | ₩2,657 | ₩2,776 | ₩2,550 | ₩2,670 | +0.50% | 36.8만 |
|---|
| 2026.09.23 | ₩2,764 | ₩2,911 | ₩2,697 | ₩2,737 | -0.97% | 1.9만 |
|---|
| 2026.09.22 | ₩2,737 | ₩2,817 | ₩2,570 | ₩2,777 | +1.46% | 1.3만 |
|---|
| 2026.09.21 | ₩2,697 | ₩2,764 | ₩2,590 | ₩2,764 | +2.48% | 9.2천 |
|---|
| 2026.09.18 | ₩2,750 | ₩2,750 | ₩2,527 | ₩2,657 | -3.40% | 8천 |
|---|
| 2026.09.17 | ₩2,750 | ₩2,777 | ₩2,514 | ₩2,644 | -3.88% | 9.3천 |
|---|
| 2026.09.16 | ₩2,650 | ₩2,688 | ₩2,497 | ₩2,630 | -0.76% | 1.4만 |
|---|
| 2026.09.15 | ₩2,630 | ₩2,657 | ₩2,563 | ₩2,657 | +1.02% | 1.2만 |
|---|
| 2026.09.14 | ₩2,790 | ₩2,790 | ₩2,470 | ₩2,630 | -5.74% | 1.6만 |
|---|
| 2026.09.11 | ₩2,737 | ₩2,844 | ₩2,684 | ₩2,764 | +0.98% | 1.9만 |
|---|
| 2026.09.10 | ₩2,937 | ₩2,976 | ₩2,701 | ₩2,750 | -6.36% | 5.1만 |
|---|
| 2026.09.09 | ₩2,630 | ₩3,084 | ₩2,457 | ₩3,004 | +14.21% | 83.8만 |
|---|
| 2026.09.08 | ₩2,764 | ₩2,790 | ₩2,670 | ₩2,697 | -2.42% | 117.7만 |
|---|
| 2026.09.04 | ₩2,857 | ₩3,039 | ₩2,764 | ₩2,777 | -2.80% | 2.8만 |
|---|
| 2026.09.03 | ₩2,871 | ₩3,031 | ₩2,871 | ₩2,871 | 0.00% | 2.3만 |
|---|
| 2026.09.02 | ₩2,924 | ₩2,937 | ₩2,804 | ₩2,804 | -4.11% | 2.8만 |
|---|
| 2026.09.01 | ₩3,097 | ₩3,409 | ₩2,937 | ₩2,937 | -5.17% | 1.3만 |
|---|
| 2026.08.31 | ₩3,124 | ₩3,224 | ₩3,097 | ₩3,097 | -0.85% | 2.1만 |
|---|
| 2026.08.28 | ₩3,151 | ₩3,365 | ₩3,124 | ₩3,124 | -0.85% | 1.7만 |
|---|
| 2026.08.27 | ₩3,712 | ₩3,738 | ₩3,138 | ₩3,138 | -15.47% | 5.8만 |
|---|
| 2026.08.26 | ₩3,752 | ₩3,972 | ₩3,618 | ₩3,725 | -0.71% | 3.2만 |
|---|
| 2026.08.25 | ₩4,032 | ₩4,379 | ₩3,605 | ₩3,698 | -8.28% | 8.8만 |
|---|
| 2026.08.24 | ₩4,126 | ₩4,379 | ₩4,032 | ₩4,059 | -1.62% | 5.6만 |
|---|
| 2026.08.21 | ₩4,139 | ₩4,250 | ₩4,059 | ₩4,059 | -1.94% | 4만 |
|---|
| 2026.08.20 | ₩4,112 | ₩4,206 | ₩3,965 | ₩4,045 | -1.62% | 5.1만 |
|---|
| 2026.08.19 | ₩4,072 | ₩4,366 | ₩4,045 | ₩4,112 | +0.98% | 12.2만 |
|---|
| 2026.08.18 | ₩4,232 | ₩4,539 | ₩4,005 | ₩4,112 | -2.84% | 12.9만 |
|---|
| 2026.08.17 | ₩4,633 | ₩4,873 | ₩4,352 | ₩4,620 | -0.29% | 11.1만 |
|---|
| 2026.08.14 | ₩4,272 | ₩4,752 | ₩4,272 | ₩4,513 | +5.63% | 7.9만 |
|---|
| 2026.08.13 | ₩4,566 | ₩4,766 | ₩4,139 | ₩4,352 | -4.68% | 11.1만 |
|---|
| 2026.08.12 | ₩3,391 | ₩4,686 | ₩3,365 | ₩4,660 | +37.40% | 35만 |
|---|
| 2026.08.11 | ₩3,591 | ₩4,139 | ₩3,538 | ₩3,979 | +10.78% | 49.7만 |
|---|
| 2026.08.10 | ₩4,660 | ₩4,993 | ₩3,605 | ₩3,899 | -16.33% | 2002.6만 |
|---|
| 2026.08.07 | ₩2,377 | ₩3,044 | ₩2,350 | ₩2,871 | +20.79% | 632.7만 |
|---|
| 2026.08.06 | ₩2,670 | ₩2,750 | ₩2,043 | ₩2,563 | -4.00% | 33.1만 |
|---|
| 2026.08.05 | ₩2,977 | ₩3,271 | ₩2,670 | ₩2,951 | -0.90% | 903만 |
|---|
| 2026.08.04 | ₩2,563 | ₩2,617 | ₩2,374 | ₩2,590 | +1.04% | 577.5만 |
|---|
| 2026.08.03 | ₩2,750 | ₩2,750 | ₩2,577 | ₩2,577 | -6.31% | 2.5천 |
|---|
| 2026.07.31 | ₩2,644 | ₩2,804 | ₩2,577 | ₩2,644 | 0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 1.1천 |
|---|
| 2026.07.29 | ₩2,737 | ₩2,896 | ₩2,550 | ₩2,630 | -3.90% | 8천 |
|---|
| 2026.07.28 | ₩2,670 | ₩2,710 | ₩2,563 | ₩2,563 | -4.00% | 9.4천 |
|---|
| 2026.07.27 | ₩2,673 | ₩2,684 | ₩2,670 | ₩2,670 | -0.10% | 1.8천 |
|---|
| 2026.07.24 | ₩3,004 | ₩3,004 | ₩2,563 | ₩2,750 | -8.44% | 1.1만 |
|---|
| 2026.07.23 | ₩3,017 | ₩3,391 | ₩2,844 | ₩3,044 | +0.88% | 1.1만 |
|---|
| 2026.07.22 | ₩2,790 | ₩3,344 | ₩2,790 | ₩3,178 | +13.88% | 7만 |
|---|
| 2026.07.21 | ₩2,563 | ₩3,196 | ₩2,563 | ₩2,924 | +14.06% | 7.6만 |
|---|
| 2026.07.20 | ₩2,657 | ₩2,670 | ₩2,563 | ₩2,669 | +0.45% | 9.2천 |
|---|
| 2026.07.17 | ₩2,537 | ₩2,590 | ₩2,537 | ₩2,537 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩2,657 | ₩2,657 | ₩2,537 | ₩2,537 | -4.52% | 2.3천 |
|---|
| 2026.07.15 | ₩2,577 | ₩2,617 | ₩2,577 | ₩2,590 | +0.52% | 5.9천 |
|---|
| 2026.07.14 | ₩2,577 | ₩2,857 | ₩2,537 | ₩2,617 | +1.55% | 2.9만 |
|---|
| 2026.07.13 | ₩2,406 | ₩2,547 | ₩2,406 | ₩2,483 | +3.22% | 8.9천 |
|---|
| 2026.07.10 | ₩2,563 | ₩2,563 | ₩2,403 | ₩2,497 | -2.60% | 5천 |
|---|
| 2026.07.09 | ₩2,550 | ₩2,563 | ₩2,403 | ₩2,417 | -5.24% | 8천 |
|---|
| 2026.07.08 | ₩2,483 | ₩2,563 | ₩2,483 | ₩2,550 | +2.69% | 6.5천 |
|---|
| 2026.07.07 | ₩2,710 | ₩2,710 | ₩2,417 | ₩2,550 | -5.91% | 9.9천 |
|---|
| 2026.07.06 | ₩2,563 | ₩2,644 | ₩2,475 | ₩2,644 | +3.13% | 7.5천 |
|---|
| 2026.07.02 | ₩2,550 | ₩2,617 | ₩2,537 | ₩2,617 | +2.62% | 9.4천 |
|---|
| 2026.07.01 | ₩2,457 | ₩2,590 | ₩2,457 | ₩2,523 | +2.72% | 2.5만 |
|---|
| 2026.06.30 | ₩2,924 | ₩2,924 | ₩2,430 | ₩2,430 | -16.89% | 4.7만 |
|---|
| 2026.06.29 | ₩2,957 | ₩3,131 | ₩2,911 | ₩2,977 | +0.68% | 11.3만 |
|---|
| 2026.06.26 | ₩2,924 | ₩3,028 | ₩2,924 | ₩3,017 | +3.20% | 3천 |
|---|
| 2026.06.25 | ₩3,231 | ₩3,251 | ₩3,004 | ₩3,097 | -4.13% | 1.4만 |
|---|
| 2026.06.24 | ₩3,271 | ₩3,324 | ₩3,231 | ₩3,284 | +0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩3,244 | ₩3,271 | ₩3,244 | ₩3,271 | +0.82% | 2.7천 |
|---|
| 2026.06.22 | ₩3,259 | ₩3,311 | ₩3,231 | ₩3,244 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩3,304 | ₩3,311 | ₩3,231 | ₩3,311 | +0.20% | 6.4천 |
|---|
| 2026.06.17 | ₩3,231 | ₩3,278 | ₩3,204 | ₩3,231 | 0.00% | 9.2천 |
|---|
| 2026.06.16 | ₩3,231 | ₩3,344 | ₩3,124 | ₩3,191 | -1.24% | 1.9만 |
|---|
| 2026.06.15 | ₩3,271 | ₩3,365 | ₩3,044 | ₩3,164 | -3.27% | 3.3만 |
|---|
| 2026.06.12 | ₩3,244 | ₩3,842 | ₩3,111 | ₩3,231 | -0.41% | 7.1만 |
|---|
| 2026.06.11 | ₩2,964 | ₩3,271 | ₩2,964 | ₩3,271 | +10.36% | 1.7만 |
|---|
| 2026.06.10 | ₩3,084 | ₩3,231 | ₩2,953 | ₩3,151 | +2.16% | 2.5만 |
|---|
| 2026.06.09 | ₩2,871 | ₩3,284 | ₩2,871 | ₩3,057 | +6.51% | 4.8만 |
|---|
| 2026.06.08 | ₩2,951 | ₩3,204 | ₩2,846 | ₩3,004 | +1.81% | 3.6만 |
|---|
| 2026.06.05 | ₩3,338 | ₩3,565 | ₩3,204 | ₩3,298 | -1.20% | 3.8만 |
|---|
| 2026.06.04 | ₩3,939 | ₩4,112 | ₩3,605 | ₩3,818 | -3.05% | 10.1만 |
|---|
| 2026.06.03 | ₩4,339 | ₩4,553 | ₩3,738 | ₩4,286 | -1.23% | 18.5만 |
|---|
| 2026.06.02 | ₩3,852 | ₩6,008 | ₩3,685 | ₩4,339 | +12.65% | 1584.5만 |
|---|
| 2026.06.01 | ₩3,111 | ₩3,445 | ₩3,111 | ₩3,258 | +4.72% | 58.5만 |
|---|
| 2026.05.29 | ₩2,830 | ₩3,057 | ₩2,830 | ₩2,991 | +5.66% | 5.8천 |
|---|
| 2026.05.28 | ₩2,817 | ₩3,071 | ₩2,817 | ₩2,924 | +3.79% | 2.8천 |
|---|
| 2026.05.27 | ₩2,764 | ₩3,044 | ₩2,697 | ₩2,908 | +5.22% | 6천 |
|---|
| 2026.05.26 | ₩3,119 | ₩3,119 | ₩3,044 | ₩3,044 | -2.40% | 2.6천 |
|---|
| 2026.05.22 | ₩3,296 | ₩3,296 | ₩3,172 | ₩3,172 | -3.77% | 3.8천 |
|---|
| 2026.05.21 | ₩3,057 | ₩3,057 | ₩3,057 | ₩3,057 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩3,044 | ₩3,044 | ₩3,044 | ₩3,044 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,084 | ₩3,084 | ₩2,977 | ₩3,044 | -1.30% | 6.9천 |
|---|
| 2026.05.18 | ₩3,258 | ₩3,258 | ₩3,171 | ₩3,171 | -2.66% | 800 |
|---|
| 2026.05.15 | ₩3,138 | ₩3,138 | ₩3,138 | ₩3,138 | 0.00% | 900 |
|---|
| 2026.05.14 | ₩3,211 | ₩3,405 | ₩3,211 | ₩3,284 | +2.29% | 4.5천 |
|---|
| 2026.05.13 | ₩3,405 | ₩3,538 | ₩3,271 | ₩3,271 | -3.92% | 1.8만 |
|---|
| 2026.05.12 | ₩3,143 | ₩3,298 | ₩3,097 | ₩3,271 | +4.08% | 6.1천 |
|---|
| 2026.05.11 | ₩2,804 | ₩3,231 | ₩2,804 | ₩3,111 | +10.95% | 1.3만 |
|---|
| 2026.05.08 | ₩2,821 | ₩2,964 | ₩2,793 | ₩2,830 | +0.33% | 3.5천 |
|---|
| 2026.05.07 | ₩3,111 | ₩3,204 | ₩2,670 | ₩2,937 | -5.58% | 1.3만 |
|---|
| 2026.05.06 | ₩3,089 | ₩3,271 | ₩2,913 | ₩3,071 | -0.61% | 1.7만 |
|---|
| 2026.05.05 | ₩3,071 | ₩3,538 | ₩3,071 | ₩3,151 | +2.61% | 1.6만 |
|---|
| 2026.05.04 | ₩3,111 | ₩3,645 | ₩2,737 | ₩3,338 | +7.30% | 1.8만 |
|---|
| 2026.05.01 | ₩3,204 | ₩3,204 | ₩2,710 | ₩3,097 | -3.33% | 3.8천 |
|---|
| 2026.04.30 | ₩2,670 | ₩2,944 | ₩2,644 | ₩2,817 | +5.50% | 3.8천 |
|---|
| 2026.04.29 | ₩3,057 | ₩3,097 | ₩2,951 | ₩2,951 | -3.49% | 2.1천 |
|---|
| 2026.04.28 | ₩3,124 | ₩3,204 | ₩3,051 | ₩3,071 | -1.71% | 2.9천 |
|---|
| 2026.04.27 | ₩3,111 | ₩3,146 | ₩2,897 | ₩3,044 | -2.15% | 6.9천 |
|---|
| 2026.04.24 | ₩3,017 | ₩3,138 | ₩2,884 | ₩2,884 | -4.42% | 5.8천 |
|---|
| 2026.04.23 | ₩2,937 | ₩3,178 | ₩2,810 | ₩2,877 | -2.05% | 3.9만 |
|---|
| 2026.04.22 | ₩2,857 | ₩2,857 | ₩2,563 | ₩2,704 | -5.37% | 2.9천 |
|---|
| 2026.04.21 | ₩2,777 | ₩2,911 | ₩2,761 | ₩2,864 | +3.13% | 3.3천 |
|---|
| 2026.04.20 | ₩2,724 | ₩2,871 | ₩2,724 | ₩2,777 | +1.96% | 4.1천 |
|---|
| 2026.04.17 | ₩2,630 | ₩2,784 | ₩2,563 | ₩2,670 | +1.52% | 6.5천 |
|---|
| 2026.04.16 | ₩2,844 | ₩2,971 | ₩2,550 | ₩2,684 | -5.63% | 2.5만 |
|---|
| 2026.04.15 | ₩2,830 | ₩2,867 | ₩2,820 | ₩2,830 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩2,964 | ₩3,085 | ₩2,737 | ₩2,844 | -4.05% | 4.9천 |
|---|
| 2026.04.13 | ₩2,977 | ₩3,151 | ₩2,977 | ₩3,084 | +3.59% | 7천 |
|---|
| 2026.04.10 | ₩2,744 | ₩3,124 | ₩2,697 | ₩3,084 | +12.41% | 2.2만 |
|---|
| 2026.04.09 | ₩2,951 | ₩3,044 | ₩2,805 | ₩2,817 | -4.52% | 6.2천 |
|---|
| 2026.04.08 | ₩2,828 | ₩3,271 | ₩2,828 | ₩2,937 | +3.87% | 3.5만 |
|---|
| 2026.04.07 | ₩2,737 | ₩2,852 | ₩2,670 | ₩2,684 | -1.95% | 5.9천 |
|---|
| 2026.04.06 | ₩2,430 | ₩2,662 | ₩2,403 | ₩2,644 | +8.79% | 8.2천 |
|---|
| 2026.04.02 | ₩2,483 | ₩2,644 | ₩2,191 | ₩2,470 | -0.54% | 2.8만 |
|---|
| 2026.04.01 | ₩2,737 | ₩2,924 | ₩2,550 | ₩2,644 | -3.41% | 5.4만 |
|---|
| 2026.03.31 | ₩2,443 | ₩2,790 | ₩2,256 | ₩2,697 | +10.38% | 20.8만 |
|---|
| 2026.03.30 | ₩2,577 | ₩2,641 | ₩2,457 | ₩2,457 | -4.66% | 3.8천 |
|---|
| 2026.03.27 | ₩2,630 | ₩2,630 | ₩2,433 | ₩2,497 | -5.08% | 1.9만 |
|---|
| 2026.03.26 | ₩2,563 | ₩2,617 | ₩2,523 | ₩2,563 | 0.00% | 1.9천 |
|---|
| 2026.03.25 | ₩2,610 | ₩2,684 | ₩2,483 | ₩2,563 | -1.79% | 1.7만 |
|---|
| 2026.03.24 | ₩2,670 | ₩2,670 | ₩2,510 | ₩2,590 | -3.00% | 4.7천 |
|---|
| 2026.03.23 | ₩2,670 | ₩2,911 | ₩2,670 | ₩2,697 | +1.00% | 6.3천 |
|---|
| 2026.03.20 | ₩2,684 | ₩2,824 | ₩2,681 | ₩2,790 | +3.98% | 7.7천 |
|---|
| 2026.03.19 | ₩3,304 | ₩3,304 | ₩2,804 | ₩2,857 | -13.54% | 1.3만 |
|---|
| 2026.03.18 | ₩3,084 | ₩3,191 | ₩3,004 | ₩3,004 | -2.60% | 2.1만 |
|---|
| 2026.03.17 | ₩3,391 | ₩3,698 | ₩3,071 | ₩3,138 | -7.48% | 5.3만 |
|---|
| 2026.03.16 | ₩2,871 | ₩3,818 | ₩2,871 | ₩3,365 | +17.21% | 10만 |
|---|
| 2026.03.13 | ₩3,017 | ₩3,391 | ₩2,724 | ₩3,151 | +4.42% | 4.5만 |
|---|
| 2026.03.12 | ₩3,738 | ₩3,738 | ₩2,937 | ₩3,097 | -17.14% | 5.8만 |
|---|
| 2026.03.11 | ₩3,925 | ₩4,272 | ₩3,338 | ₩3,792 | -3.40% | 6.8만 |
|---|
| 2026.03.10 | ₩3,952 | ₩4,272 | ₩3,765 | ₩3,792 | -4.05% | 3.4만 |
|---|
| 2026.03.09 | ₩3,979 | ₩4,192 | ₩3,658 | ₩4,059 | +2.01% | 1.7만 |
|---|
| 2026.03.06 | ₩3,792 | ₩4,032 | ₩3,685 | ₩3,899 | +2.82% | 9.7천 |
|---|
| 2026.03.05 | ₩3,845 | ₩4,005 | ₩3,738 | ₩3,872 | +0.69% | 2.1만 |
|---|
| 2026.03.04 | ₩3,632 | ₩4,059 | ₩3,632 | ₩3,899 | +7.35% | 1.2만 |
|---|
| 2026.03.03 | ₩3,738 | ₩3,952 | ₩3,632 | ₩3,818 | +2.14% | 9.6천 |
|---|
| 2026.03.02 | ₩3,925 | ₩3,952 | ₩3,738 | ₩3,792 | -3.40% | 2.5천 |
|---|
| 2026.02.27 | ₩4,005 | ₩4,032 | ₩3,872 | ₩3,872 | -3.33% | 4.1천 |
|---|
| 2026.02.26 | ₩4,112 | ₩4,272 | ₩4,032 | ₩4,032 | -1.95% | 1.6만 |
|---|
| 2026.02.25 | ₩3,979 | ₩4,246 | ₩3,952 | ₩4,166 | +4.70% | 1.7만 |
|---|
| 2026.02.24 | ₩4,005 | ₩4,085 | ₩3,872 | ₩3,925 | -2.00% | 4.4천 |
|---|
| 2026.02.23 | ₩4,085 | ₩4,085 | ₩3,818 | ₩3,818 | -6.54% | 3천 |
|---|
| 2026.02.20 | ₩3,792 | ₩3,899 | ₩3,738 | ₩3,765 | -0.70% | 5.3천 |
|---|
| 2026.02.19 | ₩4,246 | ₩4,246 | ₩3,738 | ₩3,738 | -11.95% | 4천 |
|---|
| 2026.02.18 | ₩3,765 | ₩3,952 | ₩3,738 | ₩3,738 | -0.71% | 1.2만 |
|---|
| 2026.02.17 | ₩3,845 | ₩4,085 | ₩3,765 | ₩3,765 | -2.08% | 1.5만 |
|---|
| 2026.02.13 | ₩4,005 | ₩4,112 | ₩3,738 | ₩3,738 | -6.67% | 9천 |
|---|
| 2026.02.12 | ₩4,139 | ₩4,246 | ₩3,899 | ₩3,925 | -5.16% | 2.7만 |
|---|
| 2026.02.11 | ₩3,952 | ₩4,326 | ₩3,738 | ₩4,246 | +7.43% | 2.7만 |
|---|
| 2026.02.10 | ₩3,738 | ₩4,166 | ₩3,738 | ₩3,738 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩3,899 | ₩3,899 | ₩3,605 | ₩3,738 | -4.11% | 6.6천 |
|---|
| 2026.02.06 | ₩3,792 | ₩3,979 | ₩3,605 | ₩3,712 | -2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩3,818 | ₩3,925 | ₩3,658 | ₩3,792 | -0.70% | 1.4만 |
|---|
| 2026.02.04 | ₩3,712 | ₩4,112 | ₩3,471 | ₩3,738 | +0.72% | 1.8만 |
|---|
| 2026.02.03 | ₩3,578 | ₩3,979 | ₩3,551 | ₩3,685 | +2.99% | 1.5만 |
|---|
| 2026.02.02 | ₩3,872 | ₩3,872 | ₩3,498 | ₩3,578 | -7.59% | 6.1천 |
|---|
| 2026.01.30 | ₩4,085 | ₩4,085 | ₩3,578 | ₩3,685 | -9.80% | 3.1만 |
|---|
| 2026.01.29 | ₩4,459 | ₩4,459 | ₩3,605 | ₩3,952 | -11.38% | 4.1만 |
|---|
| 2026.01.28 | ₩4,166 | ₩4,780 | ₩4,032 | ₩4,085 | -1.92% | 9.9만 |
|---|
| 2026.01.27 | ₩3,899 | ₩4,539 | ₩3,899 | ₩4,032 | +3.42% | 20.3만 |
|---|
| 2026.01.26 | ₩3,845 | ₩4,246 | ₩3,605 | ₩3,765 | -2.08% | 9.7만 |
|---|
| 2026.01.23 | ₩3,204 | ₩4,139 | ₩3,204 | ₩3,578 | +11.67% | 12.1만 |
|---|
| 2026.01.22 | ₩3,258 | ₩3,658 | ₩3,231 | ₩3,498 | +7.38% | 7.2만 |
|---|
| 2026.01.21 | ₩3,738 | ₩3,738 | ₩2,937 | ₩3,391 | -9.29% | 9.7만 |
|---|
| 2026.01.20 | ₩4,005 | ₩4,433 | ₩3,338 | ₩3,525 | -12.00% | 8.3만 |
|---|
| 2026.01.16 | ₩3,632 | ₩4,806 | ₩3,632 | ₩4,085 | +12.50% | 34.3만 |
|---|
| 2026.01.15 | ₩4,620 | ₩4,753 | ₩3,605 | ₩3,845 | -16.76% | 9.6만 |
|---|
| 2026.01.14 | ₩6,569 | ₩6,809 | ₩4,219 | ₩4,406 | -32.93% | 11.4만 |
|---|
| 2026.01.13 | ₩6,729 | ₩6,729 | ₩6,248 | ₩6,435 | -4.37% | 3.5천 |
|---|
| 2026.01.12 | ₩6,435 | ₩6,809 | ₩6,222 | ₩6,595 | +2.49% | 1.5만 |
|---|
| 2026.01.09 | ₩6,943 | ₩7,076 | ₩6,542 | ₩6,622 | -4.62% | 1.2만 |
|---|
| 2026.01.08 | ₩6,409 | ₩7,210 | ₩6,382 | ₩7,023 | +9.58% | 1.9만 |
|---|
| 2026.01.07 | ₩6,462 | ₩6,542 | ₩6,195 | ₩6,435 | -0.41% | 5.1천 |
|---|
| 2026.01.06 | ₩6,676 | ₩6,676 | ₩6,195 | ₩6,542 | -2.00% | 1.4만 |
|---|
| 2026.01.05 | ₩5,848 | ₩6,409 | ₩5,848 | ₩6,328 | +8.22% | 1.3만 |
|---|
| 2026.01.02 | ₩5,741 | ₩6,088 | ₩5,741 | ₩6,008 | +4.65% | 7.6천 |
|---|
| 2025.12.31 | ₩5,581 | ₩6,115 | ₩5,474 | ₩5,875 | +5.26% | 1만 |
|---|
| 2025.12.30 | ₩5,875 | ₩6,115 | ₩5,741 | ₩5,768 | -1.82% | 5.4천 |
|---|
| 2025.12.29 | ₩6,088 | ₩6,142 | ₩5,848 | ₩5,955 | -2.19% | 9.4천 |
|---|
| 2025.12.26 | ₩5,794 | ₩6,115 | ₩5,340 | ₩5,955 | +2.76% | 2.7천 |
|---|
| 2025.12.24 | ₩5,714 | ₩6,115 | ₩5,314 | ₩5,688 | -0.47% | 9.6천 |
|---|
| 2025.12.23 | ₩5,554 | ₩5,928 | ₩5,340 | ₩5,901 | +6.25% | 6.9천 |
|---|
| 2025.12.22 | ₩5,928 | ₩6,142 | ₩5,875 | ₩5,901 | -0.45% | 6.7천 |
|---|
| 2025.12.19 | ₩4,833 | ₩5,821 | ₩4,833 | ₩5,581 | +15.47% | 7.1천 |
|---|
| 2025.12.18 | ₩5,340 | ₩5,608 | ₩5,340 | ₩5,554 | +4.00% | 8.6천 |
|---|
| 2025.12.17 | ₩5,501 | ₩5,608 | ₩5,127 | ₩5,127 | -6.80% | 1.1만 |
|---|
| 2025.12.16 | ₩5,340 | ₩5,661 | ₩4,887 | ₩4,993 | -6.50% | 7.3천 |
|---|
| 2025.12.15 | ₩6,409 | ₩6,409 | ₩5,474 | ₩5,634 | -12.08% | 6.7천 |
|---|
| 2025.12.12 | ₩5,875 | ₩6,061 | ₩5,741 | ₩5,901 | +0.45% | 6.9천 |
|---|
| 2025.12.11 | ₩5,875 | ₩5,901 | ₩5,741 | ₩5,848 | -0.45% | 4천 |
|---|
| 2025.12.10 | ₩5,955 | ₩6,115 | ₩5,875 | ₩5,875 | -1.35% | 4.8천 |
|---|
| 2025.12.09 | ₩6,142 | ₩6,142 | ₩5,875 | ₩5,955 | -3.04% | 6.1천 |
|---|
| 2025.12.08 | ₩6,222 | ₩6,248 | ₩5,928 | ₩5,981 | -3.86% | 6.6천 |
|---|
| 2025.12.05 | ₩6,328 | ₩6,462 | ₩6,275 | ₩6,355 | +0.42% | 4.2천 |
|---|
| 2025.12.04 | ₩6,275 | ₩6,676 | ₩6,142 | ₩6,222 | -0.85% | 1만 |
|---|
| 2025.12.03 | ₩6,809 | ₩6,809 | ₩6,168 | ₩6,302 | -7.45% | 6.4천 |
|---|
| 2025.12.02 | ₩6,702 | ₩6,836 | ₩6,435 | ₩6,569 | -1.99% | 9.5천 |
|---|
| 2025.12.01 | ₩7,477 | ₩7,477 | ₩6,676 | ₩6,702 | -10.36% | 1.1만 |
|---|
| 2025.11.28 | ₩6,676 | ₩6,916 | ₩6,676 | ₩6,729 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩6,676 | ₩6,969 | ₩6,676 | ₩6,836 | +2.40% | 4.7천 |
|---|
| 2025.11.25 | ₩6,943 | ₩7,076 | ₩6,729 | ₩6,889 | -0.77% | 5.5천 |
|---|
| 2025.11.24 | ₩6,916 | ₩7,210 | ₩6,676 | ₩6,836 | -1.16% | 6.3천 |
|---|
| 2025.11.21 | ₩6,782 | ₩6,916 | ₩6,435 | ₩6,676 | -1.57% | 1만 |
|---|
| 2025.11.20 | ₩6,943 | ₩7,477 | ₩6,756 | ₩6,969 | +0.38% | 7.3천 |
|---|
| 2025.11.19 | ₩7,210 | ₩7,210 | ₩6,863 | ₩6,996 | -2.96% | 6.6천 |
|---|
| 2025.11.18 | ₩6,996 | ₩7,397 | ₩6,943 | ₩7,210 | +3.05% | 1.1만 |
|---|
| 2025.11.17 | ₩6,702 | ₩7,583 | ₩6,702 | ₩7,450 | +11.16% | 2.3만 |
|---|
| 2025.11.14 | ₩6,702 | ₩6,969 | ₩6,676 | ₩6,836 | +1.99% | 1만 |
|---|
| 2025.11.13 | ₩6,996 | ₩7,397 | ₩6,702 | ₩6,943 | -0.76% | 1.4만 |
|---|
| 2025.11.12 | ₩6,702 | ₩7,103 | ₩6,676 | ₩7,103 | +5.98% | 1.1만 |
|---|
| 2025.11.11 | ₩7,210 | ₩7,210 | ₩6,676 | ₩6,676 | -7.41% | 2.5만 |
|---|
| 2025.11.10 | ₩7,049 | ₩7,717 | ₩6,943 | ₩6,996 | -0.76% | 5.8만 |
|---|
| 2025.11.07 | ₩6,943 | ₩7,343 | ₩6,542 | ₩7,183 | +3.46% | 9.6만 |
|---|
| 2025.11.06 | ₩6,889 | ₩11,322 | ₩6,195 | ₩6,916 | +0.39% | 139.6만 |
|---|
| 2025.11.05 | ₩6,542 | ₩6,916 | ₩6,409 | ₩6,676 | +2.04% | 1.6만 |
|---|
| 2025.11.04 | ₩6,943 | ₩6,943 | ₩6,142 | ₩6,275 | -9.62% | 2.4만 |
|---|
| 2025.11.03 | ₩6,142 | ₩7,477 | ₩6,142 | ₩7,103 | +15.65% | 9.7만 |
|---|
| 2025.10.31 | ₩6,489 | ₩6,889 | ₩5,741 | ₩6,088 | -6.17% | 11.7만 |
|---|
| 2025.10.30 | ₩8,732 | ₩8,812 | ₩7,851 | ₩7,957 | -8.87% | 101.4만 |
|---|
| 2025.10.29 | ₩9,052 | ₩9,052 | ₩7,690 | ₩8,064 | -10.91% | 1.1만 |
|---|
| 2025.10.28 | ₩9,159 | ₩9,159 | ₩8,278 | ₩8,304 | -9.33% | 9천 |
|---|
| 2025.10.27 | ₩9,159 | ₩9,159 | ₩8,278 | ₩8,331 | -9.04% | 1.1만 |
|---|
| 2025.10.24 | ₩9,212 | ₩9,479 | ₩8,011 | ₩9,132 | -0.87% | 7.8천 |
|---|
| 2025.10.23 | ₩9,479 | ₩9,586 | ₩8,785 | ₩9,212 | -2.82% | 6.2천 |
|---|
| 2025.10.22 | ₩9,426 | ₩9,693 | ₩8,732 | ₩9,106 | -3.40% | 4.7천 |
|---|
| 2025.10.21 | ₩9,506 | ₩9,880 | ₩8,812 | ₩9,266 | -2.53% | 5천 |
|---|
| 2025.10.20 | ₩9,319 | ₩9,853 | ₩8,812 | ₩9,025 | -3.15% | 7.3천 |
|---|
| 2025.10.17 | ₩8,438 | ₩9,907 | ₩8,438 | ₩8,785 | +4.11% | 1.3만 |
|---|
| 2025.10.16 | ₩10,441 | ₩10,574 | ₩8,438 | ₩8,625 | -17.39% | 1.3만 |
|---|
| 2025.10.15 | ₩10,414 | ₩10,948 | ₩9,613 | ₩9,826 | -5.64% | 1.5만 |
|---|
| 2025.10.14 | ₩10,948 | ₩11,001 | ₩8,945 | ₩10,147 | -7.32% | 2.5만 |
|---|
| 2025.10.13 | ₩11,749 | ₩11,963 | ₩10,734 | ₩10,921 | -7.05% | 1.3만 |
|---|
| 2025.10.10 | ₩12,497 | ₩12,817 | ₩11,215 | ₩11,268 | -9.83% | 9.5천 |
|---|