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 | ₩2,734 | ₩2,817 | ₩2,628 | ₩2,748 | +0.49% | 1.2만 |
| 2026.10.08 | ₩2,781 | ₩2,980 | ₩2,674 | ₩2,828 | +1.68% | 1.3만 |
| 2026.10.07 | ₩2,564 | ₩2,828 | ₩2,564 | ₩2,828 | +10.30% | 2.2만 |
| 2026.10.06 | ₩2,614 | ₩2,654 | ₩2,549 | ₩2,654 | +1.53% | 5천 |
| 2026.10.05 | ₩2,526 | ₩2,701 | ₩2,526 | ₩2,641 | +4.54% | 6천 |
| 2026.10.02 | ₩2,628 | ₩2,654 | ₩2,588 | ₩2,588 | -1.52% | 3.7천 |
| 2026.10.01 | ₩2,641 | ₩2,668 | ₩2,561 | ₩2,668 | +1.01% | 1만 |
| 2026.09.30 | ₩2,608 | ₩2,734 | ₩2,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,548 |
| -2.30% |
| 1.2만 |
| 2026.09.29 | ₩2,481 | ₩2,574 | ₩2,481 | ₩2,508 | +1.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,668 | ₩2,668 | ₩2,468 | ₩2,601 | -2.50% | 1.4만 |
|---|
| 2026.09.25 | ₩2,588 | ₩2,681 | ₩2,534 | ₩2,548 | -1.55% | 3.3만 |
|---|
| 2026.09.24 | ₩2,654 | ₩2,773 | ₩2,548 | ₩2,668 | +0.50% | 36.8만 |
|---|
| 2026.09.23 | ₩2,761 | ₩2,908 | ₩2,694 | ₩2,734 | -0.97% | 1.9만 |
|---|
| 2026.09.22 | ₩2,734 | ₩2,814 | ₩2,568 | ₩2,774 | +1.46% | 1.3만 |
|---|
| 2026.09.21 | ₩2,694 | ₩2,761 | ₩2,588 | ₩2,761 | +2.48% | 9.2천 |
|---|
| 2026.09.18 | ₩2,748 | ₩2,748 | ₩2,525 | ₩2,654 | -3.40% | 8천 |
|---|
| 2026.09.17 | ₩2,748 | ₩2,774 | ₩2,512 | ₩2,641 | -3.88% | 9.3천 |
|---|
| 2026.09.16 | ₩2,648 | ₩2,685 | ₩2,494 | ₩2,628 | -0.76% | 1.4만 |
|---|
| 2026.09.15 | ₩2,628 | ₩2,654 | ₩2,561 | ₩2,654 | +1.02% | 1.2만 |
|---|
| 2026.09.14 | ₩2,788 | ₩2,788 | ₩2,468 | ₩2,628 | -5.74% | 1.6만 |
|---|
| 2026.09.11 | ₩2,734 | ₩2,841 | ₩2,681 | ₩2,761 | +0.98% | 1.9만 |
|---|
| 2026.09.10 | ₩2,935 | ₩2,973 | ₩2,698 | ₩2,748 | -6.36% | 5.1만 |
|---|
| 2026.09.09 | ₩2,628 | ₩3,081 | ₩2,454 | ₩3,001 | +14.21% | 83.8만 |
|---|
| 2026.09.08 | ₩2,761 | ₩2,788 | ₩2,668 | ₩2,694 | -2.42% | 117.7만 |
|---|
| 2026.09.04 | ₩2,855 | ₩3,036 | ₩2,761 | ₩2,774 | -2.80% | 2.8만 |
|---|
| 2026.09.03 | ₩2,868 | ₩3,028 | ₩2,868 | ₩2,868 | 0.00% | 2.3만 |
|---|
| 2026.09.02 | ₩2,921 | ₩2,935 | ₩2,801 | ₩2,801 | -4.11% | 2.8만 |
|---|
| 2026.09.01 | ₩3,095 | ₩3,405 | ₩2,935 | ₩2,935 | -5.17% | 1.3만 |
|---|
| 2026.08.31 | ₩3,121 | ₩3,221 | ₩3,095 | ₩3,095 | -0.85% | 2.1만 |
|---|
| 2026.08.28 | ₩3,148 | ₩3,361 | ₩3,121 | ₩3,121 | -0.85% | 1.7만 |
|---|
| 2026.08.27 | ₩3,708 | ₩3,735 | ₩3,135 | ₩3,135 | -15.47% | 5.8만 |
|---|
| 2026.08.26 | ₩3,748 | ₩3,968 | ₩3,615 | ₩3,722 | -0.71% | 3.2만 |
|---|
| 2026.08.25 | ₩4,028 | ₩4,375 | ₩3,601 | ₩3,695 | -8.28% | 8.8만 |
|---|
| 2026.08.24 | ₩4,122 | ₩4,375 | ₩4,028 | ₩4,055 | -1.62% | 5.6만 |
|---|
| 2026.08.21 | ₩4,135 | ₩4,246 | ₩4,055 | ₩4,055 | -1.94% | 4만 |
|---|
| 2026.08.20 | ₩4,108 | ₩4,202 | ₩3,962 | ₩4,042 | -1.62% | 5.1만 |
|---|
| 2026.08.19 | ₩4,068 | ₩4,362 | ₩4,042 | ₩4,108 | +0.98% | 12.2만 |
|---|
| 2026.08.18 | ₩4,228 | ₩4,535 | ₩4,002 | ₩4,108 | -2.84% | 12.9만 |
|---|
| 2026.08.17 | ₩4,629 | ₩4,869 | ₩4,348 | ₩4,615 | -0.29% | 11.1만 |
|---|
| 2026.08.14 | ₩4,268 | ₩4,747 | ₩4,268 | ₩4,509 | +5.63% | 7.9만 |
|---|
| 2026.08.13 | ₩4,562 | ₩4,762 | ₩4,135 | ₩4,348 | -4.68% | 11.1만 |
|---|
| 2026.08.12 | ₩3,388 | ₩4,682 | ₩3,361 | ₩4,655 | +37.40% | 35만 |
|---|
| 2026.08.11 | ₩3,588 | ₩4,135 | ₩3,535 | ₩3,975 | +10.78% | 49.7만 |
|---|
| 2026.08.10 | ₩4,655 | ₩4,989 | ₩3,601 | ₩3,895 | -16.33% | 2002.6만 |
|---|
| 2026.08.07 | ₩2,374 | ₩3,041 | ₩2,348 | ₩2,868 | +20.79% | 632.7만 |
|---|
| 2026.08.06 | ₩2,668 | ₩2,748 | ₩2,041 | ₩2,561 | -4.00% | 33.1만 |
|---|
| 2026.08.05 | ₩2,975 | ₩3,268 | ₩2,668 | ₩2,948 | -0.90% | 903만 |
|---|
| 2026.08.04 | ₩2,561 | ₩2,614 | ₩2,372 | ₩2,588 | +1.04% | 577.5만 |
|---|
| 2026.08.03 | ₩2,748 | ₩2,748 | ₩2,574 | ₩2,574 | -6.31% | 2.5천 |
|---|
| 2026.07.31 | ₩2,641 | ₩2,801 | ₩2,574 | ₩2,641 | 0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩2,548 | ₩2,548 | ₩2,548 | ₩2,548 | 0.00% | 1.1천 |
|---|
| 2026.07.29 | ₩2,734 | ₩2,893 | ₩2,548 | ₩2,628 | -3.90% | 8천 |
|---|
| 2026.07.28 | ₩2,668 | ₩2,708 | ₩2,561 | ₩2,561 | -4.00% | 9.4천 |
|---|
| 2026.07.27 | ₩2,670 | ₩2,681 | ₩2,668 | ₩2,668 | -0.10% | 1.8천 |
|---|
| 2026.07.24 | ₩3,001 | ₩3,001 | ₩2,561 | ₩2,748 | -8.44% | 1.1만 |
|---|
| 2026.07.23 | ₩3,015 | ₩3,388 | ₩2,841 | ₩3,041 | +0.88% | 1.1만 |
|---|
| 2026.07.22 | ₩2,788 | ₩3,341 | ₩2,788 | ₩3,175 | +13.88% | 7만 |
|---|
| 2026.07.21 | ₩2,561 | ₩3,193 | ₩2,561 | ₩2,921 | +14.06% | 7.6만 |
|---|
| 2026.07.20 | ₩2,654 | ₩2,668 | ₩2,561 | ₩2,666 | +0.45% | 9.2천 |
|---|
| 2026.07.17 | ₩2,534 | ₩2,588 | ₩2,534 | ₩2,534 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩2,654 | ₩2,654 | ₩2,534 | ₩2,534 | -4.52% | 2.3천 |
|---|
| 2026.07.15 | ₩2,574 | ₩2,614 | ₩2,574 | ₩2,588 | +0.52% | 5.9천 |
|---|
| 2026.07.14 | ₩2,574 | ₩2,855 | ₩2,534 | ₩2,614 | +1.55% | 2.9만 |
|---|
| 2026.07.13 | ₩2,404 | ₩2,545 | ₩2,404 | ₩2,481 | +3.22% | 8.9천 |
|---|
| 2026.07.10 | ₩2,561 | ₩2,561 | ₩2,401 | ₩2,494 | -2.60% | 5천 |
|---|
| 2026.07.09 | ₩2,548 | ₩2,561 | ₩2,401 | ₩2,414 | -5.24% | 8천 |
|---|
| 2026.07.08 | ₩2,481 | ₩2,561 | ₩2,481 | ₩2,548 | +2.69% | 6.5천 |
|---|
| 2026.07.07 | ₩2,708 | ₩2,708 | ₩2,414 | ₩2,548 | -5.91% | 9.9천 |
|---|
| 2026.07.06 | ₩2,561 | ₩2,641 | ₩2,473 | ₩2,641 | +3.13% | 7.5천 |
|---|
| 2026.07.02 | ₩2,548 | ₩2,614 | ₩2,534 | ₩2,614 | +2.62% | 9.4천 |
|---|
| 2026.07.01 | ₩2,454 | ₩2,588 | ₩2,454 | ₩2,521 | +2.72% | 2.5만 |
|---|
| 2026.06.30 | ₩2,921 | ₩2,921 | ₩2,428 | ₩2,428 | -16.89% | 4.7만 |
|---|
| 2026.06.29 | ₩2,955 | ₩3,128 | ₩2,908 | ₩2,975 | +0.68% | 11.3만 |
|---|
| 2026.06.26 | ₩2,921 | ₩3,025 | ₩2,921 | ₩3,015 | +3.20% | 3천 |
|---|
| 2026.06.25 | ₩3,228 | ₩3,248 | ₩3,001 | ₩3,095 | -4.13% | 1.4만 |
|---|
| 2026.06.24 | ₩3,268 | ₩3,321 | ₩3,228 | ₩3,281 | +0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩3,241 | ₩3,268 | ₩3,241 | ₩3,268 | +0.82% | 2.7천 |
|---|
| 2026.06.22 | ₩3,256 | ₩3,308 | ₩3,228 | ₩3,241 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩3,301 | ₩3,308 | ₩3,228 | ₩3,308 | +0.20% | 6.4천 |
|---|
| 2026.06.17 | ₩3,228 | ₩3,275 | ₩3,201 | ₩3,228 | 0.00% | 9.2천 |
|---|
| 2026.06.16 | ₩3,228 | ₩3,341 | ₩3,121 | ₩3,188 | -1.24% | 1.9만 |
|---|
| 2026.06.15 | ₩3,268 | ₩3,361 | ₩3,041 | ₩3,161 | -3.27% | 3.3만 |
|---|
| 2026.06.12 | ₩3,241 | ₩3,839 | ₩3,108 | ₩3,228 | -0.41% | 7.1만 |
|---|
| 2026.06.11 | ₩2,961 | ₩3,268 | ₩2,961 | ₩3,268 | +10.36% | 1.7만 |
|---|
| 2026.06.10 | ₩3,081 | ₩3,228 | ₩2,951 | ₩3,148 | +2.16% | 2.5만 |
|---|
| 2026.06.09 | ₩2,868 | ₩3,281 | ₩2,868 | ₩3,055 | +6.51% | 4.8만 |
|---|
| 2026.06.08 | ₩2,948 | ₩3,201 | ₩2,844 | ₩3,001 | +1.81% | 3.6만 |
|---|
| 2026.06.05 | ₩3,335 | ₩3,561 | ₩3,201 | ₩3,295 | -1.20% | 3.8만 |
|---|
| 2026.06.04 | ₩3,935 | ₩4,108 | ₩3,601 | ₩3,815 | -3.05% | 10.1만 |
|---|
| 2026.06.03 | ₩4,335 | ₩4,549 | ₩3,735 | ₩4,282 | -1.23% | 18.5만 |
|---|
| 2026.06.02 | ₩3,848 | ₩6,002 | ₩3,682 | ₩4,335 | +12.65% | 1584.5만 |
|---|
| 2026.06.01 | ₩3,108 | ₩3,441 | ₩3,108 | ₩3,255 | +4.72% | 58.5만 |
|---|
| 2026.05.29 | ₩2,828 | ₩3,055 | ₩2,828 | ₩2,988 | +5.66% | 5.8천 |
|---|
| 2026.05.28 | ₩2,814 | ₩3,068 | ₩2,814 | ₩2,921 | +3.79% | 2.8천 |
|---|
| 2026.05.27 | ₩2,761 | ₩3,041 | ₩2,694 | ₩2,905 | +5.22% | 6천 |
|---|
| 2026.05.26 | ₩3,116 | ₩3,116 | ₩3,041 | ₩3,041 | -2.40% | 2.6천 |
|---|
| 2026.05.22 | ₩3,293 | ₩3,293 | ₩3,169 | ₩3,169 | -3.77% | 3.8천 |
|---|
| 2026.05.21 | ₩3,055 | ₩3,055 | ₩3,055 | ₩3,055 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩3,041 | ₩3,041 | ₩3,041 | ₩3,041 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,081 | ₩3,081 | ₩2,975 | ₩3,041 | -1.30% | 6.9천 |
|---|
| 2026.05.18 | ₩3,255 | ₩3,255 | ₩3,168 | ₩3,168 | -2.66% | 800 |
|---|
| 2026.05.15 | ₩3,135 | ₩3,135 | ₩3,135 | ₩3,135 | 0.00% | 900 |
|---|
| 2026.05.14 | ₩3,208 | ₩3,401 | ₩3,208 | ₩3,281 | +2.29% | 4.5천 |
|---|
| 2026.05.13 | ₩3,401 | ₩3,535 | ₩3,268 | ₩3,268 | -3.92% | 1.8만 |
|---|
| 2026.05.12 | ₩3,140 | ₩3,295 | ₩3,095 | ₩3,268 | +4.08% | 6.1천 |
|---|
| 2026.05.11 | ₩2,801 | ₩3,228 | ₩2,801 | ₩3,108 | +10.95% | 1.3만 |
|---|
| 2026.05.08 | ₩2,818 | ₩2,961 | ₩2,790 | ₩2,828 | +0.33% | 3.5천 |
|---|
| 2026.05.07 | ₩3,108 | ₩3,201 | ₩2,668 | ₩2,935 | -5.58% | 1.3만 |
|---|
| 2026.05.06 | ₩3,087 | ₩3,268 | ₩2,911 | ₩3,068 | -0.61% | 1.7만 |
|---|
| 2026.05.05 | ₩3,068 | ₩3,535 | ₩3,068 | ₩3,148 | +2.61% | 1.6만 |
|---|
| 2026.05.04 | ₩3,108 | ₩3,641 | ₩2,734 | ₩3,335 | +7.30% | 1.8만 |
|---|
| 2026.05.01 | ₩3,201 | ₩3,201 | ₩2,708 | ₩3,095 | -3.33% | 3.8천 |
|---|
| 2026.04.30 | ₩2,668 | ₩2,941 | ₩2,641 | ₩2,814 | +5.50% | 3.8천 |
|---|
| 2026.04.29 | ₩3,055 | ₩3,095 | ₩2,948 | ₩2,948 | -3.49% | 2.1천 |
|---|
| 2026.04.28 | ₩3,121 | ₩3,201 | ₩3,048 | ₩3,068 | -1.71% | 2.9천 |
|---|
| 2026.04.27 | ₩3,108 | ₩3,143 | ₩2,895 | ₩3,041 | -2.15% | 6.9천 |
|---|
| 2026.04.24 | ₩3,015 | ₩3,135 | ₩2,881 | ₩2,881 | -4.42% | 5.8천 |
|---|
| 2026.04.23 | ₩2,935 | ₩3,175 | ₩2,808 | ₩2,875 | -2.05% | 3.9만 |
|---|
| 2026.04.22 | ₩2,855 | ₩2,855 | ₩2,561 | ₩2,701 | -5.37% | 2.9천 |
|---|
| 2026.04.21 | ₩2,774 | ₩2,908 | ₩2,758 | ₩2,861 | +3.13% | 3.3천 |
|---|
| 2026.04.20 | ₩2,721 | ₩2,868 | ₩2,721 | ₩2,774 | +1.96% | 4.1천 |
|---|
| 2026.04.17 | ₩2,628 | ₩2,781 | ₩2,561 | ₩2,668 | +1.52% | 6.5천 |
|---|
| 2026.04.16 | ₩2,841 | ₩2,968 | ₩2,548 | ₩2,681 | -5.63% | 2.5만 |
|---|
| 2026.04.15 | ₩2,828 | ₩2,864 | ₩2,817 | ₩2,828 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩2,961 | ₩3,083 | ₩2,734 | ₩2,841 | -4.05% | 4.9천 |
|---|
| 2026.04.13 | ₩2,975 | ₩3,148 | ₩2,975 | ₩3,081 | +3.59% | 7천 |
|---|
| 2026.04.10 | ₩2,741 | ₩3,121 | ₩2,694 | ₩3,081 | +12.41% | 2.2만 |
|---|
| 2026.04.09 | ₩2,948 | ₩3,041 | ₩2,802 | ₩2,814 | -4.52% | 6.2천 |
|---|
| 2026.04.08 | ₩2,825 | ₩3,268 | ₩2,825 | ₩2,935 | +3.87% | 3.5만 |
|---|
| 2026.04.07 | ₩2,734 | ₩2,849 | ₩2,668 | ₩2,681 | -1.95% | 5.9천 |
|---|
| 2026.04.06 | ₩2,428 | ₩2,660 | ₩2,401 | ₩2,641 | +8.79% | 8.2천 |
|---|
| 2026.04.02 | ₩2,481 | ₩2,641 | ₩2,189 | ₩2,468 | -0.54% | 2.8만 |
|---|
| 2026.04.01 | ₩2,734 | ₩2,921 | ₩2,548 | ₩2,641 | -3.41% | 5.4만 |
|---|
| 2026.03.31 | ₩2,441 | ₩2,788 | ₩2,254 | ₩2,694 | +10.38% | 20.8만 |
|---|
| 2026.03.30 | ₩2,574 | ₩2,638 | ₩2,454 | ₩2,454 | -4.66% | 3.8천 |
|---|
| 2026.03.27 | ₩2,628 | ₩2,628 | ₩2,430 | ₩2,494 | -5.08% | 1.9만 |
|---|
| 2026.03.26 | ₩2,561 | ₩2,614 | ₩2,521 | ₩2,561 | 0.00% | 1.9천 |
|---|
| 2026.03.25 | ₩2,608 | ₩2,681 | ₩2,481 | ₩2,561 | -1.79% | 1.7만 |
|---|
| 2026.03.24 | ₩2,668 | ₩2,668 | ₩2,508 | ₩2,588 | -3.00% | 4.7천 |
|---|
| 2026.03.23 | ₩2,668 | ₩2,908 | ₩2,668 | ₩2,694 | +1.00% | 6.3천 |
|---|
| 2026.03.20 | ₩2,681 | ₩2,821 | ₩2,678 | ₩2,788 | +3.98% | 7.7천 |
|---|
| 2026.03.19 | ₩3,301 | ₩3,301 | ₩2,801 | ₩2,855 | -13.54% | 1.3만 |
|---|
| 2026.03.18 | ₩3,081 | ₩3,188 | ₩3,001 | ₩3,001 | -2.60% | 2.1만 |
|---|
| 2026.03.17 | ₩3,388 | ₩3,695 | ₩3,068 | ₩3,135 | -7.48% | 5.3만 |
|---|
| 2026.03.16 | ₩2,868 | ₩3,815 | ₩2,868 | ₩3,361 | +17.21% | 10만 |
|---|
| 2026.03.13 | ₩3,015 | ₩3,388 | ₩2,721 | ₩3,148 | +4.42% | 4.5만 |
|---|
| 2026.03.12 | ₩3,735 | ₩3,735 | ₩2,935 | ₩3,095 | -17.14% | 5.8만 |
|---|
| 2026.03.11 | ₩3,922 | ₩4,268 | ₩3,335 | ₩3,788 | -3.40% | 6.8만 |
|---|
| 2026.03.10 | ₩3,948 | ₩4,268 | ₩3,762 | ₩3,788 | -4.05% | 3.4만 |
|---|
| 2026.03.09 | ₩3,975 | ₩4,188 | ₩3,655 | ₩4,055 | +2.01% | 1.7만 |
|---|
| 2026.03.06 | ₩3,788 | ₩4,028 | ₩3,682 | ₩3,895 | +2.82% | 9.7천 |
|---|
| 2026.03.05 | ₩3,842 | ₩4,002 | ₩3,735 | ₩3,868 | +0.69% | 2.1만 |
|---|
| 2026.03.04 | ₩3,628 | ₩4,055 | ₩3,628 | ₩3,895 | +7.35% | 1.2만 |
|---|
| 2026.03.03 | ₩3,735 | ₩3,948 | ₩3,628 | ₩3,815 | +2.14% | 9.6천 |
|---|
| 2026.03.02 | ₩3,922 | ₩3,948 | ₩3,735 | ₩3,788 | -3.40% | 2.5천 |
|---|
| 2026.02.27 | ₩4,002 | ₩4,028 | ₩3,868 | ₩3,868 | -3.33% | 4.1천 |
|---|
| 2026.02.26 | ₩4,108 | ₩4,268 | ₩4,028 | ₩4,028 | -1.95% | 1.6만 |
|---|
| 2026.02.25 | ₩3,975 | ₩4,242 | ₩3,948 | ₩4,162 | +4.70% | 1.7만 |
|---|
| 2026.02.24 | ₩4,002 | ₩4,082 | ₩3,868 | ₩3,922 | -2.00% | 4.4천 |
|---|
| 2026.02.23 | ₩4,082 | ₩4,082 | ₩3,815 | ₩3,815 | -6.54% | 3천 |
|---|
| 2026.02.20 | ₩3,788 | ₩3,895 | ₩3,735 | ₩3,762 | -0.70% | 5.3천 |
|---|
| 2026.02.19 | ₩4,242 | ₩4,242 | ₩3,735 | ₩3,735 | -11.95% | 4천 |
|---|
| 2026.02.18 | ₩3,762 | ₩3,948 | ₩3,735 | ₩3,735 | -0.71% | 1.2만 |
|---|
| 2026.02.17 | ₩3,842 | ₩4,082 | ₩3,762 | ₩3,762 | -2.08% | 1.5만 |
|---|
| 2026.02.13 | ₩4,002 | ₩4,108 | ₩3,735 | ₩3,735 | -6.67% | 9천 |
|---|
| 2026.02.12 | ₩4,135 | ₩4,242 | ₩3,895 | ₩3,922 | -5.16% | 2.7만 |
|---|
| 2026.02.11 | ₩3,948 | ₩4,322 | ₩3,735 | ₩4,242 | +7.43% | 2.7만 |
|---|
| 2026.02.10 | ₩3,735 | ₩4,162 | ₩3,735 | ₩3,735 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩3,895 | ₩3,895 | ₩3,601 | ₩3,735 | -4.11% | 6.6천 |
|---|
| 2026.02.06 | ₩3,788 | ₩3,975 | ₩3,601 | ₩3,708 | -2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩3,815 | ₩3,922 | ₩3,655 | ₩3,788 | -0.70% | 1.4만 |
|---|
| 2026.02.04 | ₩3,708 | ₩4,108 | ₩3,468 | ₩3,735 | +0.72% | 1.8만 |
|---|
| 2026.02.03 | ₩3,575 | ₩3,975 | ₩3,548 | ₩3,682 | +2.99% | 1.5만 |
|---|
| 2026.02.02 | ₩3,868 | ₩3,868 | ₩3,495 | ₩3,575 | -7.59% | 6.1천 |
|---|
| 2026.01.30 | ₩4,082 | ₩4,082 | ₩3,575 | ₩3,682 | -9.80% | 3.1만 |
|---|
| 2026.01.29 | ₩4,455 | ₩4,455 | ₩3,601 | ₩3,948 | -11.38% | 4.1만 |
|---|
| 2026.01.28 | ₩4,162 | ₩4,775 | ₩4,028 | ₩4,082 | -1.92% | 9.9만 |
|---|
| 2026.01.27 | ₩3,895 | ₩4,535 | ₩3,895 | ₩4,028 | +3.42% | 20.3만 |
|---|
| 2026.01.26 | ₩3,842 | ₩4,242 | ₩3,601 | ₩3,762 | -2.08% | 9.7만 |
|---|
| 2026.01.23 | ₩3,201 | ₩4,135 | ₩3,201 | ₩3,575 | +11.67% | 12.1만 |
|---|
| 2026.01.22 | ₩3,255 | ₩3,655 | ₩3,228 | ₩3,495 | +7.38% | 7.2만 |
|---|
| 2026.01.21 | ₩3,735 | ₩3,735 | ₩2,935 | ₩3,388 | -9.29% | 9.7만 |
|---|
| 2026.01.20 | ₩4,002 | ₩4,428 | ₩3,335 | ₩3,521 | -12.00% | 8.3만 |
|---|
| 2026.01.16 | ₩3,628 | ₩4,802 | ₩3,628 | ₩4,082 | +12.50% | 34.3만 |
|---|
| 2026.01.15 | ₩4,615 | ₩4,749 | ₩3,601 | ₩3,842 | -16.76% | 9.6만 |
|---|
| 2026.01.14 | ₩6,563 | ₩6,803 | ₩4,215 | ₩4,402 | -32.93% | 11.4만 |
|---|
| 2026.01.13 | ₩6,723 | ₩6,723 | ₩6,243 | ₩6,429 | -4.37% | 3.5천 |
|---|
| 2026.01.12 | ₩6,429 | ₩6,803 | ₩6,216 | ₩6,589 | +2.49% | 1.5만 |
|---|
| 2026.01.09 | ₩6,936 | ₩7,070 | ₩6,536 | ₩6,616 | -4.62% | 1.2만 |
|---|
| 2026.01.08 | ₩6,403 | ₩7,203 | ₩6,376 | ₩7,016 | +9.58% | 1.9만 |
|---|
| 2026.01.07 | ₩6,456 | ₩6,536 | ₩6,189 | ₩6,429 | -0.41% | 5.1천 |
|---|
| 2026.01.06 | ₩6,669 | ₩6,669 | ₩6,189 | ₩6,536 | -2.00% | 1.4만 |
|---|
| 2026.01.05 | ₩5,842 | ₩6,403 | ₩5,842 | ₩6,323 | +8.22% | 1.3만 |
|---|
| 2026.01.02 | ₩5,736 | ₩6,082 | ₩5,736 | ₩6,002 | +4.65% | 7.6천 |
|---|
| 2025.12.31 | ₩5,576 | ₩6,109 | ₩5,469 | ₩5,869 | +5.26% | 1만 |
|---|
| 2025.12.30 | ₩5,869 | ₩6,109 | ₩5,736 | ₩5,762 | -1.82% | 5.4천 |
|---|
| 2025.12.29 | ₩6,082 | ₩6,136 | ₩5,842 | ₩5,949 | -2.19% | 9.4천 |
|---|
| 2025.12.26 | ₩5,789 | ₩6,109 | ₩5,336 | ₩5,949 | +2.76% | 2.7천 |
|---|
| 2025.12.24 | ₩5,709 | ₩6,109 | ₩5,309 | ₩5,682 | -0.47% | 9.6천 |
|---|
| 2025.12.23 | ₩5,549 | ₩5,922 | ₩5,336 | ₩5,896 | +6.25% | 6.9천 |
|---|
| 2025.12.22 | ₩5,922 | ₩6,136 | ₩5,869 | ₩5,896 | -0.45% | 6.7천 |
|---|
| 2025.12.19 | ₩4,829 | ₩5,816 | ₩4,829 | ₩5,576 | +15.47% | 7.1천 |
|---|
| 2025.12.18 | ₩5,336 | ₩5,602 | ₩5,336 | ₩5,549 | +4.00% | 8.6천 |
|---|
| 2025.12.17 | ₩5,496 | ₩5,602 | ₩5,122 | ₩5,122 | -6.80% | 1.1만 |
|---|
| 2025.12.16 | ₩5,336 | ₩5,656 | ₩4,882 | ₩4,989 | -6.50% | 7.3천 |
|---|
| 2025.12.15 | ₩6,403 | ₩6,403 | ₩5,469 | ₩5,629 | -12.08% | 6.7천 |
|---|
| 2025.12.12 | ₩5,869 | ₩6,056 | ₩5,736 | ₩5,896 | +0.45% | 6.9천 |
|---|
| 2025.12.11 | ₩5,869 | ₩5,896 | ₩5,736 | ₩5,842 | -0.45% | 4천 |
|---|
| 2025.12.10 | ₩5,949 | ₩6,109 | ₩5,869 | ₩5,869 | -1.35% | 4.8천 |
|---|
| 2025.12.09 | ₩6,136 | ₩6,136 | ₩5,869 | ₩5,949 | -3.04% | 6.1천 |
|---|
| 2025.12.08 | ₩6,216 | ₩6,243 | ₩5,922 | ₩5,976 | -3.86% | 6.6천 |
|---|
| 2025.12.05 | ₩6,323 | ₩6,456 | ₩6,269 | ₩6,349 | +0.42% | 4.2천 |
|---|
| 2025.12.04 | ₩6,269 | ₩6,669 | ₩6,136 | ₩6,216 | -0.85% | 1만 |
|---|
| 2025.12.03 | ₩6,803 | ₩6,803 | ₩6,163 | ₩6,296 | -7.45% | 6.4천 |
|---|
| 2025.12.02 | ₩6,696 | ₩6,829 | ₩6,429 | ₩6,563 | -1.99% | 9.5천 |
|---|
| 2025.12.01 | ₩7,470 | ₩7,470 | ₩6,669 | ₩6,696 | -10.36% | 1.1만 |
|---|
| 2025.11.28 | ₩6,669 | ₩6,909 | ₩6,669 | ₩6,723 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩6,669 | ₩6,963 | ₩6,669 | ₩6,829 | +2.40% | 4.7천 |
|---|
| 2025.11.25 | ₩6,936 | ₩7,070 | ₩6,723 | ₩6,883 | -0.77% | 5.5천 |
|---|
| 2025.11.24 | ₩6,909 | ₩7,203 | ₩6,669 | ₩6,829 | -1.16% | 6.3천 |
|---|
| 2025.11.21 | ₩6,776 | ₩6,909 | ₩6,429 | ₩6,669 | -1.57% | 1만 |
|---|
| 2025.11.20 | ₩6,936 | ₩7,470 | ₩6,749 | ₩6,963 | +0.38% | 7.3천 |
|---|
| 2025.11.19 | ₩7,203 | ₩7,203 | ₩6,856 | ₩6,990 | -2.96% | 6.6천 |
|---|
| 2025.11.18 | ₩6,990 | ₩7,390 | ₩6,936 | ₩7,203 | +3.05% | 1.1만 |
|---|
| 2025.11.17 | ₩6,696 | ₩7,576 | ₩6,696 | ₩7,443 | +11.16% | 2.3만 |
|---|
| 2025.11.14 | ₩6,696 | ₩6,963 | ₩6,669 | ₩6,829 | +1.99% | 1만 |
|---|
| 2025.11.13 | ₩6,990 | ₩7,390 | ₩6,696 | ₩6,936 | -0.76% | 1.4만 |
|---|
| 2025.11.12 | ₩6,696 | ₩7,096 | ₩6,669 | ₩7,096 | +5.98% | 1.1만 |
|---|
| 2025.11.11 | ₩7,203 | ₩7,203 | ₩6,669 | ₩6,669 | -7.41% | 2.5만 |
|---|
| 2025.11.10 | ₩7,043 | ₩7,710 | ₩6,936 | ₩6,990 | -0.76% | 5.8만 |
|---|
| 2025.11.07 | ₩6,936 | ₩7,336 | ₩6,536 | ₩7,176 | +3.46% | 9.6만 |
|---|
| 2025.11.06 | ₩6,883 | ₩11,311 | ₩6,189 | ₩6,909 | +0.39% | 139.6만 |
|---|
| 2025.11.05 | ₩6,536 | ₩6,909 | ₩6,403 | ₩6,669 | +2.04% | 1.6만 |
|---|
| 2025.11.04 | ₩6,936 | ₩6,936 | ₩6,136 | ₩6,269 | -9.62% | 2.4만 |
|---|
| 2025.11.03 | ₩6,136 | ₩7,470 | ₩6,136 | ₩7,096 | +15.65% | 9.7만 |
|---|
| 2025.10.31 | ₩6,483 | ₩6,883 | ₩5,736 | ₩6,082 | -6.17% | 11.7만 |
|---|
| 2025.10.30 | ₩8,724 | ₩8,804 | ₩7,843 | ₩7,950 | -8.87% | 101.4만 |
|---|
| 2025.10.29 | ₩9,044 | ₩9,044 | ₩7,683 | ₩8,057 | -10.91% | 1.1만 |
|---|
| 2025.10.28 | ₩9,150 | ₩9,150 | ₩8,270 | ₩8,297 | -9.33% | 9천 |
|---|
| 2025.10.27 | ₩9,150 | ₩9,150 | ₩8,270 | ₩8,323 | -9.04% | 1.1만 |
|---|
| 2025.10.24 | ₩9,204 | ₩9,471 | ₩8,003 | ₩9,124 | -0.87% | 7.8천 |
|---|
| 2025.10.23 | ₩9,471 | ₩9,577 | ₩8,777 | ₩9,204 | -2.82% | 6.2천 |
|---|
| 2025.10.22 | ₩9,417 | ₩9,684 | ₩8,724 | ₩9,097 | -3.40% | 4.7천 |
|---|
| 2025.10.21 | ₩9,497 | ₩9,871 | ₩8,804 | ₩9,257 | -2.53% | 5천 |
|---|
| 2025.10.20 | ₩9,310 | ₩9,844 | ₩8,804 | ₩9,017 | -3.15% | 7.3천 |
|---|
| 2025.10.17 | ₩8,430 | ₩9,897 | ₩8,430 | ₩8,777 | +4.11% | 1.3만 |
|---|
| 2025.10.16 | ₩10,431 | ₩10,564 | ₩8,430 | ₩8,617 | -17.39% | 1.3만 |
|---|
| 2025.10.15 | ₩10,404 | ₩10,938 | ₩9,604 | ₩9,817 | -5.64% | 1.5만 |
|---|
| 2025.10.14 | ₩10,938 | ₩10,991 | ₩8,937 | ₩10,137 | -7.32% | 2.5만 |
|---|
| 2025.10.13 | ₩11,738 | ₩11,952 | ₩10,724 | ₩10,911 | -7.05% | 1.3만 |
|---|
| 2025.10.10 | ₩12,485 | ₩12,805 | ₩11,205 | ₩11,258 | -9.83% | 9.5천 |
|---|