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 | ₩2,736 | ₩2,818 | ₩2,629 | ₩2,749 | +0.49% | 1.2만 |
| 2026.10.08 | ₩2,782 | ₩2,981 | ₩2,675 | ₩2,829 | +1.68% | 1.3만 |
| 2026.10.07 | ₩2,565 | ₩2,829 | ₩2,565 | ₩2,829 | +10.30% | 2.2만 |
| 2026.10.06 | ₩2,615 | ₩2,655 | ₩2,550 | ₩2,655 | +1.53% | 5천 |
| 2026.10.05 | ₩2,527 | ₩2,702 | ₩2,527 | ₩2,642 | +4.54% | 6천 |
| 2026.10.02 | ₩2,629 | ₩2,655 | ₩2,589 | ₩2,589 | -1.52% | 3.7천 |
| 2026.10.01 | ₩2,642 | ₩2,669 | ₩2,562 | ₩2,669 | +1.01% | 1만 |
| 2026.09.30 | ₩2,609 | ₩2,736 | ₩2,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,549 |
| -2.30% |
| 1.2만 |
| 2026.09.29 | ₩2,482 | ₩2,575 | ₩2,482 | ₩2,509 | +1.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,669 | ₩2,669 | ₩2,469 | ₩2,602 | -2.50% | 1.4만 |
|---|
| 2026.09.25 | ₩2,589 | ₩2,682 | ₩2,535 | ₩2,549 | -1.55% | 3.3만 |
|---|
| 2026.09.24 | ₩2,655 | ₩2,774 | ₩2,549 | ₩2,669 | +0.50% | 36.8만 |
|---|
| 2026.09.23 | ₩2,762 | ₩2,909 | ₩2,696 | ₩2,736 | -0.97% | 1.9만 |
|---|
| 2026.09.22 | ₩2,736 | ₩2,816 | ₩2,569 | ₩2,776 | +1.46% | 1.3만 |
|---|
| 2026.09.21 | ₩2,696 | ₩2,762 | ₩2,589 | ₩2,762 | +2.48% | 9.2천 |
|---|
| 2026.09.18 | ₩2,749 | ₩2,749 | ₩2,526 | ₩2,655 | -3.40% | 8천 |
|---|
| 2026.09.17 | ₩2,749 | ₩2,776 | ₩2,513 | ₩2,642 | -3.88% | 9.3천 |
|---|
| 2026.09.16 | ₩2,649 | ₩2,686 | ₩2,495 | ₩2,629 | -0.76% | 1.4만 |
|---|
| 2026.09.15 | ₩2,629 | ₩2,655 | ₩2,562 | ₩2,655 | +1.02% | 1.2만 |
|---|
| 2026.09.14 | ₩2,789 | ₩2,789 | ₩2,469 | ₩2,629 | -5.74% | 1.6만 |
|---|
| 2026.09.11 | ₩2,736 | ₩2,842 | ₩2,682 | ₩2,762 | +0.98% | 1.9만 |
|---|
| 2026.09.10 | ₩2,936 | ₩2,974 | ₩2,700 | ₩2,749 | -6.36% | 5.1만 |
|---|
| 2026.09.09 | ₩2,629 | ₩3,082 | ₩2,455 | ₩3,002 | +14.21% | 83.8만 |
|---|
| 2026.09.08 | ₩2,762 | ₩2,789 | ₩2,669 | ₩2,696 | -2.42% | 117.7만 |
|---|
| 2026.09.04 | ₩2,856 | ₩3,037 | ₩2,762 | ₩2,776 | -2.80% | 2.8만 |
|---|
| 2026.09.03 | ₩2,869 | ₩3,029 | ₩2,869 | ₩2,869 | 0.00% | 2.3만 |
|---|
| 2026.09.02 | ₩2,922 | ₩2,936 | ₩2,802 | ₩2,802 | -4.11% | 2.8만 |
|---|
| 2026.09.01 | ₩3,096 | ₩3,407 | ₩2,936 | ₩2,936 | -5.17% | 1.3만 |
|---|
| 2026.08.31 | ₩3,123 | ₩3,223 | ₩3,096 | ₩3,096 | -0.85% | 2.1만 |
|---|
| 2026.08.28 | ₩3,149 | ₩3,363 | ₩3,123 | ₩3,123 | -0.85% | 1.7만 |
|---|
| 2026.08.27 | ₩3,710 | ₩3,736 | ₩3,136 | ₩3,136 | -15.47% | 5.8만 |
|---|
| 2026.08.26 | ₩3,750 | ₩3,970 | ₩3,616 | ₩3,723 | -0.71% | 3.2만 |
|---|
| 2026.08.25 | ₩4,030 | ₩4,377 | ₩3,603 | ₩3,696 | -8.28% | 8.8만 |
|---|
| 2026.08.24 | ₩4,123 | ₩4,377 | ₩4,030 | ₩4,057 | -1.62% | 5.6만 |
|---|
| 2026.08.21 | ₩4,137 | ₩4,247 | ₩4,057 | ₩4,057 | -1.94% | 4만 |
|---|
| 2026.08.20 | ₩4,110 | ₩4,203 | ₩3,963 | ₩4,043 | -1.62% | 5.1만 |
|---|
| 2026.08.19 | ₩4,070 | ₩4,364 | ₩4,043 | ₩4,110 | +0.98% | 12.2만 |
|---|
| 2026.08.18 | ₩4,230 | ₩4,537 | ₩4,003 | ₩4,110 | -2.84% | 12.9만 |
|---|
| 2026.08.17 | ₩4,630 | ₩4,871 | ₩4,350 | ₩4,617 | -0.29% | 11.1만 |
|---|
| 2026.08.14 | ₩4,270 | ₩4,749 | ₩4,270 | ₩4,510 | +5.63% | 7.9만 |
|---|
| 2026.08.13 | ₩4,564 | ₩4,764 | ₩4,137 | ₩4,350 | -4.68% | 11.1만 |
|---|
| 2026.08.12 | ₩3,389 | ₩4,684 | ₩3,363 | ₩4,657 | +37.40% | 35만 |
|---|
| 2026.08.11 | ₩3,590 | ₩4,137 | ₩3,536 | ₩3,977 | +10.78% | 49.7만 |
|---|
| 2026.08.10 | ₩4,657 | ₩4,991 | ₩3,603 | ₩3,896 | -16.33% | 2002.6만 |
|---|
| 2026.08.07 | ₩2,375 | ₩3,042 | ₩2,349 | ₩2,869 | +20.79% | 632.7만 |
|---|
| 2026.08.06 | ₩2,669 | ₩2,749 | ₩2,042 | ₩2,562 | -4.00% | 33.1만 |
|---|
| 2026.08.05 | ₩2,976 | ₩3,269 | ₩2,669 | ₩2,949 | -0.90% | 903만 |
|---|
| 2026.08.04 | ₩2,562 | ₩2,615 | ₩2,373 | ₩2,589 | +1.04% | 577.5만 |
|---|
| 2026.08.03 | ₩2,749 | ₩2,749 | ₩2,575 | ₩2,575 | -6.31% | 2.5천 |
|---|
| 2026.07.31 | ₩2,642 | ₩2,802 | ₩2,575 | ₩2,642 | 0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩2,549 | ₩2,549 | ₩2,549 | ₩2,549 | 0.00% | 1.1천 |
|---|
| 2026.07.29 | ₩2,736 | ₩2,894 | ₩2,549 | ₩2,629 | -3.90% | 8천 |
|---|
| 2026.07.28 | ₩2,669 | ₩2,709 | ₩2,562 | ₩2,562 | -4.00% | 9.4천 |
|---|
| 2026.07.27 | ₩2,671 | ₩2,682 | ₩2,669 | ₩2,669 | -0.10% | 1.8천 |
|---|
| 2026.07.24 | ₩3,002 | ₩3,002 | ₩2,562 | ₩2,749 | -8.44% | 1.1만 |
|---|
| 2026.07.23 | ₩3,016 | ₩3,389 | ₩2,842 | ₩3,042 | +0.88% | 1.1만 |
|---|
| 2026.07.22 | ₩2,789 | ₩3,343 | ₩2,789 | ₩3,176 | +13.88% | 7만 |
|---|
| 2026.07.21 | ₩2,562 | ₩3,195 | ₩2,562 | ₩2,922 | +14.06% | 7.6만 |
|---|
| 2026.07.20 | ₩2,655 | ₩2,669 | ₩2,562 | ₩2,667 | +0.45% | 9.2천 |
|---|
| 2026.07.17 | ₩2,535 | ₩2,589 | ₩2,535 | ₩2,535 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩2,655 | ₩2,655 | ₩2,535 | ₩2,535 | -4.52% | 2.3천 |
|---|
| 2026.07.15 | ₩2,575 | ₩2,615 | ₩2,575 | ₩2,589 | +0.52% | 5.9천 |
|---|
| 2026.07.14 | ₩2,575 | ₩2,856 | ₩2,535 | ₩2,615 | +1.55% | 2.9만 |
|---|
| 2026.07.13 | ₩2,405 | ₩2,546 | ₩2,405 | ₩2,482 | +3.22% | 8.9천 |
|---|
| 2026.07.10 | ₩2,562 | ₩2,562 | ₩2,402 | ₩2,495 | -2.60% | 5천 |
|---|
| 2026.07.09 | ₩2,549 | ₩2,562 | ₩2,402 | ₩2,415 | -5.24% | 8천 |
|---|
| 2026.07.08 | ₩2,482 | ₩2,562 | ₩2,482 | ₩2,549 | +2.69% | 6.5천 |
|---|
| 2026.07.07 | ₩2,709 | ₩2,709 | ₩2,415 | ₩2,549 | -5.91% | 9.9천 |
|---|
| 2026.07.06 | ₩2,562 | ₩2,642 | ₩2,474 | ₩2,642 | +3.13% | 7.5천 |
|---|
| 2026.07.02 | ₩2,549 | ₩2,615 | ₩2,535 | ₩2,615 | +2.62% | 9.4천 |
|---|
| 2026.07.01 | ₩2,455 | ₩2,589 | ₩2,455 | ₩2,522 | +2.72% | 2.5만 |
|---|
| 2026.06.30 | ₩2,922 | ₩2,922 | ₩2,429 | ₩2,429 | -16.89% | 4.7만 |
|---|
| 2026.06.29 | ₩2,956 | ₩3,129 | ₩2,909 | ₩2,976 | +0.68% | 11.3만 |
|---|
| 2026.06.26 | ₩2,922 | ₩3,026 | ₩2,922 | ₩3,016 | +3.20% | 3천 |
|---|
| 2026.06.25 | ₩3,229 | ₩3,249 | ₩3,002 | ₩3,096 | -4.13% | 1.4만 |
|---|
| 2026.06.24 | ₩3,269 | ₩3,323 | ₩3,229 | ₩3,283 | +0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩3,243 | ₩3,269 | ₩3,243 | ₩3,269 | +0.82% | 2.7천 |
|---|
| 2026.06.22 | ₩3,257 | ₩3,309 | ₩3,229 | ₩3,243 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩3,303 | ₩3,309 | ₩3,229 | ₩3,309 | +0.20% | 6.4천 |
|---|
| 2026.06.17 | ₩3,229 | ₩3,276 | ₩3,203 | ₩3,229 | 0.00% | 9.2천 |
|---|
| 2026.06.16 | ₩3,229 | ₩3,343 | ₩3,123 | ₩3,189 | -1.24% | 1.9만 |
|---|
| 2026.06.15 | ₩3,269 | ₩3,363 | ₩3,042 | ₩3,163 | -3.27% | 3.3만 |
|---|
| 2026.06.12 | ₩3,243 | ₩3,840 | ₩3,109 | ₩3,229 | -0.41% | 7.1만 |
|---|
| 2026.06.11 | ₩2,962 | ₩3,269 | ₩2,962 | ₩3,269 | +10.36% | 1.7만 |
|---|
| 2026.06.10 | ₩3,082 | ₩3,229 | ₩2,952 | ₩3,149 | +2.16% | 2.5만 |
|---|
| 2026.06.09 | ₩2,869 | ₩3,283 | ₩2,869 | ₩3,056 | +6.51% | 4.8만 |
|---|
| 2026.06.08 | ₩2,949 | ₩3,203 | ₩2,845 | ₩3,002 | +1.81% | 3.6만 |
|---|
| 2026.06.05 | ₩3,336 | ₩3,563 | ₩3,203 | ₩3,296 | -1.20% | 3.8만 |
|---|
| 2026.06.04 | ₩3,937 | ₩4,110 | ₩3,603 | ₩3,816 | -3.05% | 10.1만 |
|---|
| 2026.06.03 | ₩4,337 | ₩4,550 | ₩3,736 | ₩4,283 | -1.23% | 18.5만 |
|---|
| 2026.06.02 | ₩3,850 | ₩6,005 | ₩3,683 | ₩4,337 | +12.65% | 1584.5만 |
|---|
| 2026.06.01 | ₩3,109 | ₩3,443 | ₩3,109 | ₩3,256 | +4.72% | 58.5만 |
|---|
| 2026.05.29 | ₩2,829 | ₩3,056 | ₩2,829 | ₩2,989 | +5.66% | 5.8천 |
|---|
| 2026.05.28 | ₩2,816 | ₩3,069 | ₩2,816 | ₩2,922 | +3.79% | 2.8천 |
|---|
| 2026.05.27 | ₩2,762 | ₩3,042 | ₩2,696 | ₩2,906 | +5.22% | 6천 |
|---|
| 2026.05.26 | ₩3,117 | ₩3,117 | ₩3,042 | ₩3,042 | -2.40% | 2.6천 |
|---|
| 2026.05.22 | ₩3,295 | ₩3,295 | ₩3,171 | ₩3,171 | -3.77% | 3.8천 |
|---|
| 2026.05.21 | ₩3,056 | ₩3,056 | ₩3,056 | ₩3,056 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩3,042 | ₩3,042 | ₩3,042 | ₩3,042 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,082 | ₩3,082 | ₩2,976 | ₩3,042 | -1.30% | 6.9천 |
|---|
| 2026.05.18 | ₩3,256 | ₩3,256 | ₩3,169 | ₩3,169 | -2.66% | 800 |
|---|
| 2026.05.15 | ₩3,136 | ₩3,136 | ₩3,136 | ₩3,136 | 0.00% | 900 |
|---|
| 2026.05.14 | ₩3,209 | ₩3,403 | ₩3,209 | ₩3,283 | +2.29% | 4.5천 |
|---|
| 2026.05.13 | ₩3,403 | ₩3,536 | ₩3,269 | ₩3,269 | -3.92% | 1.8만 |
|---|
| 2026.05.12 | ₩3,141 | ₩3,296 | ₩3,096 | ₩3,269 | +4.08% | 6.1천 |
|---|
| 2026.05.11 | ₩2,802 | ₩3,229 | ₩2,802 | ₩3,109 | +10.95% | 1.3만 |
|---|
| 2026.05.08 | ₩2,820 | ₩2,962 | ₩2,792 | ₩2,829 | +0.33% | 3.5천 |
|---|
| 2026.05.07 | ₩3,109 | ₩3,203 | ₩2,669 | ₩2,936 | -5.58% | 1.3만 |
|---|
| 2026.05.06 | ₩3,088 | ₩3,269 | ₩2,912 | ₩3,069 | -0.61% | 1.7만 |
|---|
| 2026.05.05 | ₩3,069 | ₩3,536 | ₩3,069 | ₩3,149 | +2.61% | 1.6만 |
|---|
| 2026.05.04 | ₩3,109 | ₩3,643 | ₩2,736 | ₩3,336 | +7.30% | 1.8만 |
|---|
| 2026.05.01 | ₩3,203 | ₩3,203 | ₩2,709 | ₩3,096 | -3.33% | 3.8천 |
|---|
| 2026.04.30 | ₩2,669 | ₩2,942 | ₩2,642 | ₩2,816 | +5.50% | 3.8천 |
|---|
| 2026.04.29 | ₩3,056 | ₩3,096 | ₩2,949 | ₩2,949 | -3.49% | 2.1천 |
|---|
| 2026.04.28 | ₩3,123 | ₩3,203 | ₩3,049 | ₩3,069 | -1.71% | 2.9천 |
|---|
| 2026.04.27 | ₩3,109 | ₩3,144 | ₩2,896 | ₩3,042 | -2.15% | 6.9천 |
|---|
| 2026.04.24 | ₩3,016 | ₩3,136 | ₩2,882 | ₩2,882 | -4.42% | 5.8천 |
|---|
| 2026.04.23 | ₩2,936 | ₩3,176 | ₩2,809 | ₩2,876 | -2.05% | 3.9만 |
|---|
| 2026.04.22 | ₩2,856 | ₩2,856 | ₩2,562 | ₩2,702 | -5.37% | 2.9천 |
|---|
| 2026.04.21 | ₩2,776 | ₩2,909 | ₩2,760 | ₩2,862 | +3.13% | 3.3천 |
|---|
| 2026.04.20 | ₩2,722 | ₩2,869 | ₩2,722 | ₩2,776 | +1.96% | 4.1천 |
|---|
| 2026.04.17 | ₩2,629 | ₩2,782 | ₩2,562 | ₩2,669 | +1.52% | 6.5천 |
|---|
| 2026.04.16 | ₩2,842 | ₩2,969 | ₩2,549 | ₩2,682 | -5.63% | 2.5만 |
|---|
| 2026.04.15 | ₩2,829 | ₩2,865 | ₩2,818 | ₩2,829 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩2,962 | ₩3,084 | ₩2,736 | ₩2,842 | -4.05% | 4.9천 |
|---|
| 2026.04.13 | ₩2,976 | ₩3,149 | ₩2,976 | ₩3,082 | +3.59% | 7천 |
|---|
| 2026.04.10 | ₩2,742 | ₩3,123 | ₩2,696 | ₩3,082 | +12.41% | 2.2만 |
|---|
| 2026.04.09 | ₩2,949 | ₩3,042 | ₩2,804 | ₩2,816 | -4.52% | 6.2천 |
|---|
| 2026.04.08 | ₩2,826 | ₩3,269 | ₩2,826 | ₩2,936 | +3.87% | 3.5만 |
|---|
| 2026.04.07 | ₩2,736 | ₩2,850 | ₩2,669 | ₩2,682 | -1.95% | 5.9천 |
|---|
| 2026.04.06 | ₩2,429 | ₩2,661 | ₩2,402 | ₩2,642 | +8.79% | 8.2천 |
|---|
| 2026.04.02 | ₩2,482 | ₩2,642 | ₩2,190 | ₩2,469 | -0.54% | 2.8만 |
|---|
| 2026.04.01 | ₩2,736 | ₩2,922 | ₩2,549 | ₩2,642 | -3.41% | 5.4만 |
|---|
| 2026.03.31 | ₩2,442 | ₩2,789 | ₩2,255 | ₩2,696 | +10.38% | 20.8만 |
|---|
| 2026.03.30 | ₩2,575 | ₩2,639 | ₩2,455 | ₩2,455 | -4.66% | 3.8천 |
|---|
| 2026.03.27 | ₩2,629 | ₩2,629 | ₩2,431 | ₩2,495 | -5.08% | 1.9만 |
|---|
| 2026.03.26 | ₩2,562 | ₩2,615 | ₩2,522 | ₩2,562 | 0.00% | 1.9천 |
|---|
| 2026.03.25 | ₩2,609 | ₩2,682 | ₩2,482 | ₩2,562 | -1.79% | 1.7만 |
|---|
| 2026.03.24 | ₩2,669 | ₩2,669 | ₩2,509 | ₩2,589 | -3.00% | 4.7천 |
|---|
| 2026.03.23 | ₩2,669 | ₩2,909 | ₩2,669 | ₩2,696 | +1.00% | 6.3천 |
|---|
| 2026.03.20 | ₩2,682 | ₩2,822 | ₩2,679 | ₩2,789 | +3.98% | 7.7천 |
|---|
| 2026.03.19 | ₩3,303 | ₩3,303 | ₩2,802 | ₩2,856 | -13.54% | 1.3만 |
|---|
| 2026.03.18 | ₩3,082 | ₩3,189 | ₩3,002 | ₩3,002 | -2.60% | 2.1만 |
|---|
| 2026.03.17 | ₩3,389 | ₩3,696 | ₩3,069 | ₩3,136 | -7.48% | 5.3만 |
|---|
| 2026.03.16 | ₩2,869 | ₩3,816 | ₩2,869 | ₩3,363 | +17.21% | 10만 |
|---|
| 2026.03.13 | ₩3,016 | ₩3,389 | ₩2,722 | ₩3,149 | +4.42% | 4.5만 |
|---|
| 2026.03.12 | ₩3,736 | ₩3,736 | ₩2,936 | ₩3,096 | -17.14% | 5.8만 |
|---|
| 2026.03.11 | ₩3,923 | ₩4,270 | ₩3,336 | ₩3,790 | -3.40% | 6.8만 |
|---|
| 2026.03.10 | ₩3,950 | ₩4,270 | ₩3,763 | ₩3,790 | -4.05% | 3.4만 |
|---|
| 2026.03.09 | ₩3,977 | ₩4,190 | ₩3,656 | ₩4,057 | +2.01% | 1.7만 |
|---|
| 2026.03.06 | ₩3,790 | ₩4,030 | ₩3,683 | ₩3,896 | +2.82% | 9.7천 |
|---|
| 2026.03.05 | ₩3,843 | ₩4,003 | ₩3,736 | ₩3,870 | +0.69% | 2.1만 |
|---|
| 2026.03.04 | ₩3,630 | ₩4,057 | ₩3,630 | ₩3,896 | +7.35% | 1.2만 |
|---|
| 2026.03.03 | ₩3,736 | ₩3,950 | ₩3,630 | ₩3,816 | +2.14% | 9.6천 |
|---|
| 2026.03.02 | ₩3,923 | ₩3,950 | ₩3,736 | ₩3,790 | -3.40% | 2.5천 |
|---|
| 2026.02.27 | ₩4,003 | ₩4,030 | ₩3,870 | ₩3,870 | -3.33% | 4.1천 |
|---|
| 2026.02.26 | ₩4,110 | ₩4,270 | ₩4,030 | ₩4,030 | -1.95% | 1.6만 |
|---|
| 2026.02.25 | ₩3,977 | ₩4,243 | ₩3,950 | ₩4,163 | +4.70% | 1.7만 |
|---|
| 2026.02.24 | ₩4,003 | ₩4,083 | ₩3,870 | ₩3,923 | -2.00% | 4.4천 |
|---|
| 2026.02.23 | ₩4,083 | ₩4,083 | ₩3,816 | ₩3,816 | -6.54% | 3천 |
|---|
| 2026.02.20 | ₩3,790 | ₩3,896 | ₩3,736 | ₩3,763 | -0.70% | 5.3천 |
|---|
| 2026.02.19 | ₩4,243 | ₩4,243 | ₩3,736 | ₩3,736 | -11.95% | 4천 |
|---|
| 2026.02.18 | ₩3,763 | ₩3,950 | ₩3,736 | ₩3,736 | -0.71% | 1.2만 |
|---|
| 2026.02.17 | ₩3,843 | ₩4,083 | ₩3,763 | ₩3,763 | -2.08% | 1.5만 |
|---|
| 2026.02.13 | ₩4,003 | ₩4,110 | ₩3,736 | ₩3,736 | -6.67% | 9천 |
|---|
| 2026.02.12 | ₩4,137 | ₩4,243 | ₩3,896 | ₩3,923 | -5.16% | 2.7만 |
|---|
| 2026.02.11 | ₩3,950 | ₩4,323 | ₩3,736 | ₩4,243 | +7.43% | 2.7만 |
|---|
| 2026.02.10 | ₩3,736 | ₩4,163 | ₩3,736 | ₩3,736 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩3,896 | ₩3,896 | ₩3,603 | ₩3,736 | -4.11% | 6.6천 |
|---|
| 2026.02.06 | ₩3,790 | ₩3,977 | ₩3,603 | ₩3,710 | -2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩3,816 | ₩3,923 | ₩3,656 | ₩3,790 | -0.70% | 1.4만 |
|---|
| 2026.02.04 | ₩3,710 | ₩4,110 | ₩3,469 | ₩3,736 | +0.72% | 1.8만 |
|---|
| 2026.02.03 | ₩3,576 | ₩3,977 | ₩3,550 | ₩3,683 | +2.99% | 1.5만 |
|---|
| 2026.02.02 | ₩3,870 | ₩3,870 | ₩3,496 | ₩3,576 | -7.59% | 6.1천 |
|---|
| 2026.01.30 | ₩4,083 | ₩4,083 | ₩3,576 | ₩3,683 | -9.80% | 3.1만 |
|---|
| 2026.01.29 | ₩4,457 | ₩4,457 | ₩3,603 | ₩3,950 | -11.38% | 4.1만 |
|---|
| 2026.01.28 | ₩4,163 | ₩4,777 | ₩4,030 | ₩4,083 | -1.92% | 9.9만 |
|---|
| 2026.01.27 | ₩3,896 | ₩4,537 | ₩3,896 | ₩4,030 | +3.42% | 20.3만 |
|---|
| 2026.01.26 | ₩3,843 | ₩4,243 | ₩3,603 | ₩3,763 | -2.08% | 9.7만 |
|---|
| 2026.01.23 | ₩3,203 | ₩4,137 | ₩3,203 | ₩3,576 | +11.67% | 12.1만 |
|---|
| 2026.01.22 | ₩3,256 | ₩3,656 | ₩3,229 | ₩3,496 | +7.38% | 7.2만 |
|---|
| 2026.01.21 | ₩3,736 | ₩3,736 | ₩2,936 | ₩3,389 | -9.29% | 9.7만 |
|---|
| 2026.01.20 | ₩4,003 | ₩4,430 | ₩3,336 | ₩3,523 | -12.00% | 8.3만 |
|---|
| 2026.01.16 | ₩3,630 | ₩4,804 | ₩3,630 | ₩4,083 | +12.50% | 34.3만 |
|---|
| 2026.01.15 | ₩4,617 | ₩4,750 | ₩3,603 | ₩3,843 | -16.76% | 9.6만 |
|---|
| 2026.01.14 | ₩6,565 | ₩6,805 | ₩4,217 | ₩4,404 | -32.93% | 11.4만 |
|---|
| 2026.01.13 | ₩6,725 | ₩6,725 | ₩6,245 | ₩6,432 | -4.37% | 3.5천 |
|---|
| 2026.01.12 | ₩6,432 | ₩6,805 | ₩6,218 | ₩6,592 | +2.49% | 1.5만 |
|---|
| 2026.01.09 | ₩6,939 | ₩7,072 | ₩6,539 | ₩6,619 | -4.62% | 1.2만 |
|---|
| 2026.01.08 | ₩6,405 | ₩7,206 | ₩6,378 | ₩7,019 | +9.58% | 1.9만 |
|---|
| 2026.01.07 | ₩6,459 | ₩6,539 | ₩6,192 | ₩6,432 | -0.41% | 5.1천 |
|---|
| 2026.01.06 | ₩6,672 | ₩6,672 | ₩6,192 | ₩6,539 | -2.00% | 1.4만 |
|---|
| 2026.01.05 | ₩5,845 | ₩6,405 | ₩5,845 | ₩6,325 | +8.22% | 1.3만 |
|---|
| 2026.01.02 | ₩5,738 | ₩6,085 | ₩5,738 | ₩6,005 | +4.65% | 7.6천 |
|---|
| 2025.12.31 | ₩5,578 | ₩6,112 | ₩5,471 | ₩5,871 | +5.26% | 1만 |
|---|
| 2025.12.30 | ₩5,871 | ₩6,112 | ₩5,738 | ₩5,765 | -1.82% | 5.4천 |
|---|
| 2025.12.29 | ₩6,085 | ₩6,138 | ₩5,845 | ₩5,951 | -2.19% | 9.4천 |
|---|
| 2025.12.26 | ₩5,791 | ₩6,112 | ₩5,338 | ₩5,951 | +2.76% | 2.7천 |
|---|
| 2025.12.24 | ₩5,711 | ₩6,112 | ₩5,311 | ₩5,685 | -0.47% | 9.6천 |
|---|
| 2025.12.23 | ₩5,551 | ₩5,925 | ₩5,338 | ₩5,898 | +6.25% | 6.9천 |
|---|
| 2025.12.22 | ₩5,925 | ₩6,138 | ₩5,871 | ₩5,898 | -0.45% | 6.7천 |
|---|
| 2025.12.19 | ₩4,831 | ₩5,818 | ₩4,831 | ₩5,578 | +15.47% | 7.1천 |
|---|
| 2025.12.18 | ₩5,338 | ₩5,605 | ₩5,338 | ₩5,551 | +4.00% | 8.6천 |
|---|
| 2025.12.17 | ₩5,498 | ₩5,605 | ₩5,124 | ₩5,124 | -6.80% | 1.1만 |
|---|
| 2025.12.16 | ₩5,338 | ₩5,658 | ₩4,884 | ₩4,991 | -6.50% | 7.3천 |
|---|
| 2025.12.15 | ₩6,405 | ₩6,405 | ₩5,471 | ₩5,631 | -12.08% | 6.7천 |
|---|
| 2025.12.12 | ₩5,871 | ₩6,058 | ₩5,738 | ₩5,898 | +0.45% | 6.9천 |
|---|
| 2025.12.11 | ₩5,871 | ₩5,898 | ₩5,738 | ₩5,845 | -0.45% | 4천 |
|---|
| 2025.12.10 | ₩5,951 | ₩6,112 | ₩5,871 | ₩5,871 | -1.35% | 4.8천 |
|---|
| 2025.12.09 | ₩6,138 | ₩6,138 | ₩5,871 | ₩5,951 | -3.04% | 6.1천 |
|---|
| 2025.12.08 | ₩6,218 | ₩6,245 | ₩5,925 | ₩5,978 | -3.86% | 6.6천 |
|---|
| 2025.12.05 | ₩6,325 | ₩6,459 | ₩6,272 | ₩6,352 | +0.42% | 4.2천 |
|---|
| 2025.12.04 | ₩6,272 | ₩6,672 | ₩6,138 | ₩6,218 | -0.85% | 1만 |
|---|
| 2025.12.03 | ₩6,805 | ₩6,805 | ₩6,165 | ₩6,298 | -7.45% | 6.4천 |
|---|
| 2025.12.02 | ₩6,699 | ₩6,832 | ₩6,432 | ₩6,565 | -1.99% | 9.5천 |
|---|
| 2025.12.01 | ₩7,473 | ₩7,473 | ₩6,672 | ₩6,699 | -10.36% | 1.1만 |
|---|
| 2025.11.28 | ₩6,672 | ₩6,912 | ₩6,672 | ₩6,725 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩6,672 | ₩6,966 | ₩6,672 | ₩6,832 | +2.40% | 4.7천 |
|---|
| 2025.11.25 | ₩6,939 | ₩7,072 | ₩6,725 | ₩6,886 | -0.77% | 5.5천 |
|---|
| 2025.11.24 | ₩6,912 | ₩7,206 | ₩6,672 | ₩6,832 | -1.16% | 6.3천 |
|---|
| 2025.11.21 | ₩6,779 | ₩6,912 | ₩6,432 | ₩6,672 | -1.57% | 1만 |
|---|
| 2025.11.20 | ₩6,939 | ₩7,473 | ₩6,752 | ₩6,966 | +0.38% | 7.3천 |
|---|
| 2025.11.19 | ₩7,206 | ₩7,206 | ₩6,859 | ₩6,992 | -2.96% | 6.6천 |
|---|
| 2025.11.18 | ₩6,992 | ₩7,393 | ₩6,939 | ₩7,206 | +3.05% | 1.1만 |
|---|
| 2025.11.17 | ₩6,699 | ₩7,579 | ₩6,699 | ₩7,446 | +11.16% | 2.3만 |
|---|
| 2025.11.14 | ₩6,699 | ₩6,966 | ₩6,672 | ₩6,832 | +1.99% | 1만 |
|---|
| 2025.11.13 | ₩6,992 | ₩7,393 | ₩6,699 | ₩6,939 | -0.76% | 1.4만 |
|---|
| 2025.11.12 | ₩6,699 | ₩7,099 | ₩6,672 | ₩7,099 | +5.98% | 1.1만 |
|---|
| 2025.11.11 | ₩7,206 | ₩7,206 | ₩6,672 | ₩6,672 | -7.41% | 2.5만 |
|---|
| 2025.11.10 | ₩7,046 | ₩7,713 | ₩6,939 | ₩6,992 | -0.76% | 5.8만 |
|---|
| 2025.11.07 | ₩6,939 | ₩7,339 | ₩6,539 | ₩7,179 | +3.46% | 9.6만 |
|---|
| 2025.11.06 | ₩6,886 | ₩11,316 | ₩6,192 | ₩6,912 | +0.39% | 139.6만 |
|---|
| 2025.11.05 | ₩6,539 | ₩6,912 | ₩6,405 | ₩6,672 | +2.04% | 1.6만 |
|---|
| 2025.11.04 | ₩6,939 | ₩6,939 | ₩6,138 | ₩6,272 | -9.62% | 2.4만 |
|---|
| 2025.11.03 | ₩6,138 | ₩7,473 | ₩6,138 | ₩7,099 | +15.65% | 9.7만 |
|---|
| 2025.10.31 | ₩6,485 | ₩6,886 | ₩5,738 | ₩6,085 | -6.17% | 11.7만 |
|---|
| 2025.10.30 | ₩8,727 | ₩8,807 | ₩7,846 | ₩7,953 | -8.87% | 101.4만 |
|---|
| 2025.10.29 | ₩9,047 | ₩9,047 | ₩7,686 | ₩8,060 | -10.91% | 1.1만 |
|---|
| 2025.10.28 | ₩9,154 | ₩9,154 | ₩8,273 | ₩8,300 | -9.33% | 9천 |
|---|
| 2025.10.27 | ₩9,154 | ₩9,154 | ₩8,273 | ₩8,327 | -9.04% | 1.1만 |
|---|
| 2025.10.24 | ₩9,207 | ₩9,474 | ₩8,006 | ₩9,127 | -0.87% | 7.8천 |
|---|
| 2025.10.23 | ₩9,474 | ₩9,581 | ₩8,780 | ₩9,207 | -2.82% | 6.2천 |
|---|
| 2025.10.22 | ₩9,421 | ₩9,688 | ₩8,727 | ₩9,101 | -3.40% | 4.7천 |
|---|
| 2025.10.21 | ₩9,501 | ₩9,875 | ₩8,807 | ₩9,261 | -2.53% | 5천 |
|---|
| 2025.10.20 | ₩9,314 | ₩9,848 | ₩8,807 | ₩9,021 | -3.15% | 7.3천 |
|---|
| 2025.10.17 | ₩8,433 | ₩9,901 | ₩8,433 | ₩8,780 | +4.11% | 1.3만 |
|---|
| 2025.10.16 | ₩10,435 | ₩10,569 | ₩8,433 | ₩8,620 | -17.39% | 1.3만 |
|---|
| 2025.10.15 | ₩10,408 | ₩10,942 | ₩9,608 | ₩9,821 | -5.64% | 1.5만 |
|---|
| 2025.10.14 | ₩10,942 | ₩10,996 | ₩8,941 | ₩10,142 | -7.32% | 2.5만 |
|---|
| 2025.10.13 | ₩11,743 | ₩11,956 | ₩10,729 | ₩10,915 | -7.05% | 1.3만 |
|---|
| 2025.10.10 | ₩12,490 | ₩12,810 | ₩11,209 | ₩11,262 | -9.83% | 9.5천 |
|---|