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 | ₩2,733 | ₩2,816 | ₩2,627 | ₩2,747 | +0.49% | 1.2만 |
| 2026.10.08 | ₩2,780 | ₩2,979 | ₩2,673 | ₩2,827 | +1.68% | 1.3만 |
| 2026.10.07 | ₩2,563 | ₩2,827 | ₩2,563 | ₩2,827 | +10.30% | 2.2만 |
| 2026.10.06 | ₩2,613 | ₩2,653 | ₩2,548 | ₩2,653 | +1.53% | 5천 |
| 2026.10.05 | ₩2,525 | ₩2,700 | ₩2,525 | ₩2,640 | +4.54% | 6천 |
| 2026.10.02 | ₩2,627 | ₩2,653 | ₩2,587 | ₩2,587 | -1.52% | 3.7천 |
| 2026.10.01 | ₩2,640 | ₩2,667 | ₩2,560 | ₩2,667 | +1.01% | 1만 |
| 2026.09.30 | ₩2,607 | ₩2,733 | ₩2,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,547 |
| -2.30% |
| 1.2만 |
| 2026.09.29 | ₩2,480 | ₩2,573 | ₩2,480 | ₩2,507 | +1.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,667 | ₩2,667 | ₩2,467 | ₩2,600 | -2.50% | 1.4만 |
|---|
| 2026.09.25 | ₩2,587 | ₩2,680 | ₩2,533 | ₩2,547 | -1.55% | 3.3만 |
|---|
| 2026.09.24 | ₩2,653 | ₩2,772 | ₩2,547 | ₩2,667 | +0.50% | 36.8만 |
|---|
| 2026.09.23 | ₩2,760 | ₩2,907 | ₩2,693 | ₩2,733 | -0.97% | 1.9만 |
|---|
| 2026.09.22 | ₩2,733 | ₩2,813 | ₩2,567 | ₩2,773 | +1.46% | 1.3만 |
|---|
| 2026.09.21 | ₩2,693 | ₩2,760 | ₩2,587 | ₩2,760 | +2.48% | 9.2천 |
|---|
| 2026.09.18 | ₩2,747 | ₩2,747 | ₩2,524 | ₩2,653 | -3.40% | 8천 |
|---|
| 2026.09.17 | ₩2,747 | ₩2,773 | ₩2,511 | ₩2,640 | -3.88% | 9.3천 |
|---|
| 2026.09.16 | ₩2,647 | ₩2,684 | ₩2,493 | ₩2,627 | -0.76% | 1.4만 |
|---|
| 2026.09.15 | ₩2,627 | ₩2,653 | ₩2,560 | ₩2,653 | +1.02% | 1.2만 |
|---|
| 2026.09.14 | ₩2,787 | ₩2,787 | ₩2,467 | ₩2,627 | -5.74% | 1.6만 |
|---|
| 2026.09.11 | ₩2,733 | ₩2,840 | ₩2,680 | ₩2,760 | +0.98% | 1.9만 |
|---|
| 2026.09.10 | ₩2,933 | ₩2,972 | ₩2,697 | ₩2,747 | -6.36% | 5.1만 |
|---|
| 2026.09.09 | ₩2,627 | ₩3,080 | ₩2,453 | ₩3,000 | +14.21% | 83.8만 |
|---|
| 2026.09.08 | ₩2,760 | ₩2,787 | ₩2,667 | ₩2,693 | -2.42% | 117.7만 |
|---|
| 2026.09.04 | ₩2,853 | ₩3,035 | ₩2,760 | ₩2,773 | -2.80% | 2.8만 |
|---|
| 2026.09.03 | ₩2,867 | ₩3,027 | ₩2,867 | ₩2,867 | 0.00% | 2.3만 |
|---|
| 2026.09.02 | ₩2,920 | ₩2,933 | ₩2,800 | ₩2,800 | -4.11% | 2.8만 |
|---|
| 2026.09.01 | ₩3,093 | ₩3,404 | ₩2,933 | ₩2,933 | -5.17% | 1.3만 |
|---|
| 2026.08.31 | ₩3,120 | ₩3,220 | ₩3,093 | ₩3,093 | -0.85% | 2.1만 |
|---|
| 2026.08.28 | ₩3,147 | ₩3,360 | ₩3,120 | ₩3,120 | -0.85% | 1.7만 |
|---|
| 2026.08.27 | ₩3,707 | ₩3,733 | ₩3,133 | ₩3,133 | -15.47% | 5.8만 |
|---|
| 2026.08.26 | ₩3,747 | ₩3,967 | ₩3,613 | ₩3,720 | -0.71% | 3.2만 |
|---|
| 2026.08.25 | ₩4,027 | ₩4,373 | ₩3,600 | ₩3,693 | -8.28% | 8.8만 |
|---|
| 2026.08.24 | ₩4,120 | ₩4,373 | ₩4,027 | ₩4,053 | -1.62% | 5.6만 |
|---|
| 2026.08.21 | ₩4,133 | ₩4,244 | ₩4,053 | ₩4,053 | -1.94% | 4만 |
|---|
| 2026.08.20 | ₩4,107 | ₩4,200 | ₩3,960 | ₩4,040 | -1.62% | 5.1만 |
|---|
| 2026.08.19 | ₩4,067 | ₩4,360 | ₩4,040 | ₩4,107 | +0.98% | 12.2만 |
|---|
| 2026.08.18 | ₩4,227 | ₩4,533 | ₩4,000 | ₩4,107 | -2.84% | 12.9만 |
|---|
| 2026.08.17 | ₩4,627 | ₩4,867 | ₩4,347 | ₩4,613 | -0.29% | 11.1만 |
|---|
| 2026.08.14 | ₩4,267 | ₩4,745 | ₩4,267 | ₩4,507 | +5.63% | 7.9만 |
|---|
| 2026.08.13 | ₩4,560 | ₩4,760 | ₩4,133 | ₩4,347 | -4.68% | 11.1만 |
|---|
| 2026.08.12 | ₩3,387 | ₩4,680 | ₩3,360 | ₩4,653 | +37.40% | 35만 |
|---|
| 2026.08.11 | ₩3,587 | ₩4,133 | ₩3,533 | ₩3,973 | +10.78% | 49.7만 |
|---|
| 2026.08.10 | ₩4,653 | ₩4,987 | ₩3,600 | ₩3,893 | -16.33% | 2002.6만 |
|---|
| 2026.08.07 | ₩2,373 | ₩3,040 | ₩2,347 | ₩2,867 | +20.79% | 632.7만 |
|---|
| 2026.08.06 | ₩2,667 | ₩2,747 | ₩2,040 | ₩2,560 | -4.00% | 33.1만 |
|---|
| 2026.08.05 | ₩2,973 | ₩3,267 | ₩2,667 | ₩2,947 | -0.90% | 903만 |
|---|
| 2026.08.04 | ₩2,560 | ₩2,613 | ₩2,371 | ₩2,587 | +1.04% | 577.5만 |
|---|
| 2026.08.03 | ₩2,747 | ₩2,747 | ₩2,573 | ₩2,573 | -6.31% | 2.5천 |
|---|
| 2026.07.31 | ₩2,640 | ₩2,800 | ₩2,573 | ₩2,640 | 0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩2,547 | ₩2,547 | ₩2,547 | ₩2,547 | 0.00% | 1.1천 |
|---|
| 2026.07.29 | ₩2,733 | ₩2,892 | ₩2,547 | ₩2,627 | -3.90% | 8천 |
|---|
| 2026.07.28 | ₩2,667 | ₩2,707 | ₩2,560 | ₩2,560 | -4.00% | 9.4천 |
|---|
| 2026.07.27 | ₩2,669 | ₩2,680 | ₩2,667 | ₩2,667 | -0.10% | 1.8천 |
|---|
| 2026.07.24 | ₩3,000 | ₩3,000 | ₩2,560 | ₩2,747 | -8.44% | 1.1만 |
|---|
| 2026.07.23 | ₩3,013 | ₩3,387 | ₩2,840 | ₩3,040 | +0.88% | 1.1만 |
|---|
| 2026.07.22 | ₩2,787 | ₩3,340 | ₩2,787 | ₩3,173 | +13.88% | 7만 |
|---|
| 2026.07.21 | ₩2,560 | ₩3,192 | ₩2,560 | ₩2,920 | +14.06% | 7.6만 |
|---|
| 2026.07.20 | ₩2,653 | ₩2,667 | ₩2,560 | ₩2,665 | +0.45% | 9.2천 |
|---|
| 2026.07.17 | ₩2,533 | ₩2,587 | ₩2,533 | ₩2,533 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩2,653 | ₩2,653 | ₩2,533 | ₩2,533 | -4.52% | 2.3천 |
|---|
| 2026.07.15 | ₩2,573 | ₩2,613 | ₩2,573 | ₩2,587 | +0.52% | 5.9천 |
|---|
| 2026.07.14 | ₩2,573 | ₩2,853 | ₩2,533 | ₩2,613 | +1.55% | 2.9만 |
|---|
| 2026.07.13 | ₩2,403 | ₩2,544 | ₩2,403 | ₩2,480 | +3.22% | 8.9천 |
|---|
| 2026.07.10 | ₩2,560 | ₩2,560 | ₩2,400 | ₩2,493 | -2.60% | 5천 |
|---|
| 2026.07.09 | ₩2,547 | ₩2,560 | ₩2,400 | ₩2,413 | -5.24% | 8천 |
|---|
| 2026.07.08 | ₩2,480 | ₩2,560 | ₩2,480 | ₩2,547 | +2.69% | 6.5천 |
|---|
| 2026.07.07 | ₩2,707 | ₩2,707 | ₩2,413 | ₩2,547 | -5.91% | 9.9천 |
|---|
| 2026.07.06 | ₩2,560 | ₩2,640 | ₩2,472 | ₩2,640 | +3.13% | 7.5천 |
|---|
| 2026.07.02 | ₩2,547 | ₩2,613 | ₩2,533 | ₩2,613 | +2.62% | 9.4천 |
|---|
| 2026.07.01 | ₩2,453 | ₩2,587 | ₩2,453 | ₩2,520 | +2.72% | 2.5만 |
|---|
| 2026.06.30 | ₩2,920 | ₩2,920 | ₩2,427 | ₩2,427 | -16.89% | 4.7만 |
|---|
| 2026.06.29 | ₩2,953 | ₩3,127 | ₩2,907 | ₩2,973 | +0.68% | 11.3만 |
|---|
| 2026.06.26 | ₩2,920 | ₩3,024 | ₩2,920 | ₩3,013 | +3.20% | 3천 |
|---|
| 2026.06.25 | ₩3,227 | ₩3,247 | ₩3,000 | ₩3,093 | -4.13% | 1.4만 |
|---|
| 2026.06.24 | ₩3,267 | ₩3,320 | ₩3,227 | ₩3,280 | +0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩3,240 | ₩3,267 | ₩3,240 | ₩3,267 | +0.82% | 2.7천 |
|---|
| 2026.06.22 | ₩3,255 | ₩3,307 | ₩3,227 | ₩3,240 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩3,300 | ₩3,307 | ₩3,227 | ₩3,307 | +0.20% | 6.4천 |
|---|
| 2026.06.17 | ₩3,227 | ₩3,273 | ₩3,200 | ₩3,227 | 0.00% | 9.2천 |
|---|
| 2026.06.16 | ₩3,227 | ₩3,340 | ₩3,120 | ₩3,187 | -1.24% | 1.9만 |
|---|
| 2026.06.15 | ₩3,267 | ₩3,360 | ₩3,040 | ₩3,160 | -3.27% | 3.3만 |
|---|
| 2026.06.12 | ₩3,240 | ₩3,837 | ₩3,107 | ₩3,227 | -0.41% | 7.1만 |
|---|
| 2026.06.11 | ₩2,960 | ₩3,267 | ₩2,960 | ₩3,267 | +10.36% | 1.7만 |
|---|
| 2026.06.10 | ₩3,080 | ₩3,227 | ₩2,949 | ₩3,147 | +2.16% | 2.5만 |
|---|
| 2026.06.09 | ₩2,867 | ₩3,280 | ₩2,867 | ₩3,053 | +6.51% | 4.8만 |
|---|
| 2026.06.08 | ₩2,947 | ₩3,200 | ₩2,843 | ₩3,000 | +1.81% | 3.6만 |
|---|
| 2026.06.05 | ₩3,333 | ₩3,560 | ₩3,200 | ₩3,293 | -1.20% | 3.8만 |
|---|
| 2026.06.04 | ₩3,933 | ₩4,107 | ₩3,600 | ₩3,813 | -3.05% | 10.1만 |
|---|
| 2026.06.03 | ₩4,333 | ₩4,547 | ₩3,733 | ₩4,280 | -1.23% | 18.5만 |
|---|
| 2026.06.02 | ₩3,847 | ₩6,000 | ₩3,680 | ₩4,333 | +12.65% | 1584.5만 |
|---|
| 2026.06.01 | ₩3,107 | ₩3,440 | ₩3,107 | ₩3,253 | +4.72% | 58.5만 |
|---|
| 2026.05.29 | ₩2,827 | ₩3,053 | ₩2,827 | ₩2,987 | +5.66% | 5.8천 |
|---|
| 2026.05.28 | ₩2,813 | ₩3,067 | ₩2,813 | ₩2,920 | +3.79% | 2.8천 |
|---|
| 2026.05.27 | ₩2,760 | ₩3,040 | ₩2,693 | ₩2,904 | +5.22% | 6천 |
|---|
| 2026.05.26 | ₩3,115 | ₩3,115 | ₩3,040 | ₩3,040 | -2.40% | 2.6천 |
|---|
| 2026.05.22 | ₩3,292 | ₩3,292 | ₩3,168 | ₩3,168 | -3.77% | 3.8천 |
|---|
| 2026.05.21 | ₩3,053 | ₩3,053 | ₩3,053 | ₩3,053 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩3,040 | ₩3,040 | ₩3,040 | ₩3,040 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,080 | ₩3,080 | ₩2,973 | ₩3,040 | -1.30% | 6.9천 |
|---|
| 2026.05.18 | ₩3,253 | ₩3,253 | ₩3,167 | ₩3,167 | -2.66% | 800 |
|---|
| 2026.05.15 | ₩3,133 | ₩3,133 | ₩3,133 | ₩3,133 | 0.00% | 900 |
|---|
| 2026.05.14 | ₩3,207 | ₩3,400 | ₩3,207 | ₩3,280 | +2.29% | 4.5천 |
|---|
| 2026.05.13 | ₩3,400 | ₩3,533 | ₩3,267 | ₩3,267 | -3.92% | 1.8만 |
|---|
| 2026.05.12 | ₩3,139 | ₩3,293 | ₩3,093 | ₩3,267 | +4.08% | 6.1천 |
|---|
| 2026.05.11 | ₩2,800 | ₩3,227 | ₩2,800 | ₩3,107 | +10.95% | 1.3만 |
|---|
| 2026.05.08 | ₩2,817 | ₩2,960 | ₩2,789 | ₩2,827 | +0.33% | 3.5천 |
|---|
| 2026.05.07 | ₩3,107 | ₩3,200 | ₩2,667 | ₩2,933 | -5.58% | 1.3만 |
|---|
| 2026.05.06 | ₩3,085 | ₩3,267 | ₩2,909 | ₩3,067 | -0.61% | 1.7만 |
|---|
| 2026.05.05 | ₩3,067 | ₩3,533 | ₩3,067 | ₩3,147 | +2.61% | 1.6만 |
|---|
| 2026.05.04 | ₩3,107 | ₩3,640 | ₩2,733 | ₩3,333 | +7.30% | 1.8만 |
|---|
| 2026.05.01 | ₩3,200 | ₩3,200 | ₩2,707 | ₩3,093 | -3.33% | 3.8천 |
|---|
| 2026.04.30 | ₩2,667 | ₩2,940 | ₩2,640 | ₩2,813 | +5.50% | 3.8천 |
|---|
| 2026.04.29 | ₩3,053 | ₩3,093 | ₩2,947 | ₩2,947 | -3.49% | 2.1천 |
|---|
| 2026.04.28 | ₩3,120 | ₩3,200 | ₩3,047 | ₩3,067 | -1.71% | 2.9천 |
|---|
| 2026.04.27 | ₩3,107 | ₩3,141 | ₩2,893 | ₩3,040 | -2.15% | 6.9천 |
|---|
| 2026.04.24 | ₩3,013 | ₩3,133 | ₩2,880 | ₩2,880 | -4.42% | 5.8천 |
|---|
| 2026.04.23 | ₩2,933 | ₩3,173 | ₩2,807 | ₩2,873 | -2.05% | 3.9만 |
|---|
| 2026.04.22 | ₩2,853 | ₩2,853 | ₩2,560 | ₩2,700 | -5.37% | 2.9천 |
|---|
| 2026.04.21 | ₩2,773 | ₩2,907 | ₩2,757 | ₩2,860 | +3.13% | 3.3천 |
|---|
| 2026.04.20 | ₩2,720 | ₩2,867 | ₩2,720 | ₩2,773 | +1.96% | 4.1천 |
|---|
| 2026.04.17 | ₩2,627 | ₩2,780 | ₩2,560 | ₩2,667 | +1.52% | 6.5천 |
|---|
| 2026.04.16 | ₩2,840 | ₩2,967 | ₩2,547 | ₩2,680 | -5.63% | 2.5만 |
|---|
| 2026.04.15 | ₩2,827 | ₩2,863 | ₩2,816 | ₩2,827 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩2,960 | ₩3,081 | ₩2,733 | ₩2,840 | -4.05% | 4.9천 |
|---|
| 2026.04.13 | ₩2,973 | ₩3,147 | ₩2,973 | ₩3,080 | +3.59% | 7천 |
|---|
| 2026.04.10 | ₩2,740 | ₩3,120 | ₩2,693 | ₩3,080 | +12.41% | 2.2만 |
|---|
| 2026.04.09 | ₩2,947 | ₩3,040 | ₩2,801 | ₩2,813 | -4.52% | 6.2천 |
|---|
| 2026.04.08 | ₩2,824 | ₩3,267 | ₩2,824 | ₩2,933 | +3.87% | 3.5만 |
|---|
| 2026.04.07 | ₩2,733 | ₩2,848 | ₩2,667 | ₩2,680 | -1.95% | 5.9천 |
|---|
| 2026.04.06 | ₩2,427 | ₩2,659 | ₩2,400 | ₩2,640 | +8.79% | 8.2천 |
|---|
| 2026.04.02 | ₩2,480 | ₩2,640 | ₩2,188 | ₩2,467 | -0.54% | 2.8만 |
|---|
| 2026.04.01 | ₩2,733 | ₩2,920 | ₩2,547 | ₩2,640 | -3.41% | 5.4만 |
|---|
| 2026.03.31 | ₩2,440 | ₩2,787 | ₩2,253 | ₩2,693 | +10.38% | 20.8만 |
|---|
| 2026.03.30 | ₩2,573 | ₩2,637 | ₩2,453 | ₩2,453 | -4.66% | 3.8천 |
|---|
| 2026.03.27 | ₩2,627 | ₩2,627 | ₩2,429 | ₩2,493 | -5.08% | 1.9만 |
|---|
| 2026.03.26 | ₩2,560 | ₩2,613 | ₩2,520 | ₩2,560 | 0.00% | 1.9천 |
|---|
| 2026.03.25 | ₩2,607 | ₩2,680 | ₩2,480 | ₩2,560 | -1.79% | 1.7만 |
|---|
| 2026.03.24 | ₩2,667 | ₩2,667 | ₩2,507 | ₩2,587 | -3.00% | 4.7천 |
|---|
| 2026.03.23 | ₩2,667 | ₩2,907 | ₩2,667 | ₩2,693 | +1.00% | 6.3천 |
|---|
| 2026.03.20 | ₩2,680 | ₩2,820 | ₩2,677 | ₩2,787 | +3.98% | 7.7천 |
|---|
| 2026.03.19 | ₩3,300 | ₩3,300 | ₩2,800 | ₩2,853 | -13.54% | 1.3만 |
|---|
| 2026.03.18 | ₩3,080 | ₩3,187 | ₩3,000 | ₩3,000 | -2.60% | 2.1만 |
|---|
| 2026.03.17 | ₩3,387 | ₩3,693 | ₩3,067 | ₩3,133 | -7.48% | 5.3만 |
|---|
| 2026.03.16 | ₩2,867 | ₩3,813 | ₩2,867 | ₩3,360 | +17.21% | 10만 |
|---|
| 2026.03.13 | ₩3,013 | ₩3,387 | ₩2,720 | ₩3,147 | +4.42% | 4.5만 |
|---|
| 2026.03.12 | ₩3,733 | ₩3,733 | ₩2,933 | ₩3,093 | -17.14% | 5.8만 |
|---|
| 2026.03.11 | ₩3,920 | ₩4,267 | ₩3,333 | ₩3,787 | -3.40% | 6.8만 |
|---|
| 2026.03.10 | ₩3,947 | ₩4,267 | ₩3,760 | ₩3,787 | -4.05% | 3.4만 |
|---|
| 2026.03.09 | ₩3,973 | ₩4,187 | ₩3,653 | ₩4,053 | +2.01% | 1.7만 |
|---|
| 2026.03.06 | ₩3,787 | ₩4,027 | ₩3,680 | ₩3,893 | +2.82% | 9.7천 |
|---|
| 2026.03.05 | ₩3,840 | ₩4,000 | ₩3,733 | ₩3,867 | +0.69% | 2.1만 |
|---|
| 2026.03.04 | ₩3,627 | ₩4,053 | ₩3,627 | ₩3,893 | +7.35% | 1.2만 |
|---|
| 2026.03.03 | ₩3,733 | ₩3,947 | ₩3,627 | ₩3,813 | +2.14% | 9.6천 |
|---|
| 2026.03.02 | ₩3,920 | ₩3,947 | ₩3,733 | ₩3,787 | -3.40% | 2.5천 |
|---|
| 2026.02.27 | ₩4,000 | ₩4,027 | ₩3,867 | ₩3,867 | -3.33% | 4.1천 |
|---|
| 2026.02.26 | ₩4,107 | ₩4,267 | ₩4,027 | ₩4,027 | -1.95% | 1.6만 |
|---|
| 2026.02.25 | ₩3,973 | ₩4,240 | ₩3,947 | ₩4,160 | +4.70% | 1.7만 |
|---|
| 2026.02.24 | ₩4,000 | ₩4,080 | ₩3,867 | ₩3,920 | -2.00% | 4.4천 |
|---|
| 2026.02.23 | ₩4,080 | ₩4,080 | ₩3,813 | ₩3,813 | -6.54% | 3천 |
|---|
| 2026.02.20 | ₩3,787 | ₩3,893 | ₩3,733 | ₩3,760 | -0.70% | 5.3천 |
|---|
| 2026.02.19 | ₩4,240 | ₩4,240 | ₩3,733 | ₩3,733 | -11.95% | 4천 |
|---|
| 2026.02.18 | ₩3,760 | ₩3,947 | ₩3,733 | ₩3,733 | -0.71% | 1.2만 |
|---|
| 2026.02.17 | ₩3,840 | ₩4,080 | ₩3,760 | ₩3,760 | -2.08% | 1.5만 |
|---|
| 2026.02.13 | ₩4,000 | ₩4,107 | ₩3,733 | ₩3,733 | -6.67% | 9천 |
|---|
| 2026.02.12 | ₩4,133 | ₩4,240 | ₩3,893 | ₩3,920 | -5.16% | 2.7만 |
|---|
| 2026.02.11 | ₩3,947 | ₩4,320 | ₩3,733 | ₩4,240 | +7.43% | 2.7만 |
|---|
| 2026.02.10 | ₩3,733 | ₩4,160 | ₩3,733 | ₩3,733 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩3,893 | ₩3,893 | ₩3,600 | ₩3,733 | -4.11% | 6.6천 |
|---|
| 2026.02.06 | ₩3,787 | ₩3,973 | ₩3,600 | ₩3,707 | -2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩3,813 | ₩3,920 | ₩3,653 | ₩3,787 | -0.70% | 1.4만 |
|---|
| 2026.02.04 | ₩3,707 | ₩4,107 | ₩3,467 | ₩3,733 | +0.72% | 1.8만 |
|---|
| 2026.02.03 | ₩3,573 | ₩3,973 | ₩3,547 | ₩3,680 | +2.99% | 1.5만 |
|---|
| 2026.02.02 | ₩3,867 | ₩3,867 | ₩3,493 | ₩3,573 | -7.59% | 6.1천 |
|---|
| 2026.01.30 | ₩4,080 | ₩4,080 | ₩3,573 | ₩3,680 | -9.80% | 3.1만 |
|---|
| 2026.01.29 | ₩4,453 | ₩4,453 | ₩3,600 | ₩3,947 | -11.38% | 4.1만 |
|---|
| 2026.01.28 | ₩4,160 | ₩4,773 | ₩4,027 | ₩4,080 | -1.92% | 9.9만 |
|---|
| 2026.01.27 | ₩3,893 | ₩4,533 | ₩3,893 | ₩4,027 | +3.42% | 20.3만 |
|---|
| 2026.01.26 | ₩3,840 | ₩4,240 | ₩3,600 | ₩3,760 | -2.08% | 9.7만 |
|---|
| 2026.01.23 | ₩3,200 | ₩4,133 | ₩3,200 | ₩3,573 | +11.67% | 12.1만 |
|---|
| 2026.01.22 | ₩3,253 | ₩3,653 | ₩3,227 | ₩3,493 | +7.38% | 7.2만 |
|---|
| 2026.01.21 | ₩3,733 | ₩3,733 | ₩2,933 | ₩3,387 | -9.29% | 9.7만 |
|---|
| 2026.01.20 | ₩4,000 | ₩4,427 | ₩3,333 | ₩3,520 | -12.00% | 8.3만 |
|---|
| 2026.01.16 | ₩3,627 | ₩4,800 | ₩3,627 | ₩4,080 | +12.50% | 34.3만 |
|---|
| 2026.01.15 | ₩4,613 | ₩4,747 | ₩3,600 | ₩3,840 | -16.76% | 9.6만 |
|---|
| 2026.01.14 | ₩6,560 | ₩6,800 | ₩4,213 | ₩4,400 | -32.93% | 11.4만 |
|---|
| 2026.01.13 | ₩6,720 | ₩6,720 | ₩6,240 | ₩6,427 | -4.37% | 3.5천 |
|---|
| 2026.01.12 | ₩6,427 | ₩6,800 | ₩6,213 | ₩6,587 | +2.49% | 1.5만 |
|---|
| 2026.01.09 | ₩6,933 | ₩7,066 | ₩6,533 | ₩6,613 | -4.62% | 1.2만 |
|---|
| 2026.01.08 | ₩6,400 | ₩7,200 | ₩6,373 | ₩7,013 | +9.58% | 1.9만 |
|---|
| 2026.01.07 | ₩6,453 | ₩6,533 | ₩6,187 | ₩6,427 | -0.41% | 5.1천 |
|---|
| 2026.01.06 | ₩6,667 | ₩6,667 | ₩6,187 | ₩6,533 | -2.00% | 1.4만 |
|---|
| 2026.01.05 | ₩5,840 | ₩6,400 | ₩5,840 | ₩6,320 | +8.22% | 1.3만 |
|---|
| 2026.01.02 | ₩5,733 | ₩6,080 | ₩5,733 | ₩6,000 | +4.65% | 7.6천 |
|---|
| 2025.12.31 | ₩5,573 | ₩6,107 | ₩5,467 | ₩5,867 | +5.26% | 1만 |
|---|
| 2025.12.30 | ₩5,867 | ₩6,107 | ₩5,733 | ₩5,760 | -1.82% | 5.4천 |
|---|
| 2025.12.29 | ₩6,080 | ₩6,133 | ₩5,840 | ₩5,947 | -2.19% | 9.4천 |
|---|
| 2025.12.26 | ₩5,787 | ₩6,107 | ₩5,333 | ₩5,947 | +2.76% | 2.7천 |
|---|
| 2025.12.24 | ₩5,707 | ₩6,107 | ₩5,307 | ₩5,680 | -0.47% | 9.6천 |
|---|
| 2025.12.23 | ₩5,547 | ₩5,920 | ₩5,333 | ₩5,893 | +6.25% | 6.9천 |
|---|
| 2025.12.22 | ₩5,920 | ₩6,133 | ₩5,867 | ₩5,893 | -0.45% | 6.7천 |
|---|
| 2025.12.19 | ₩4,827 | ₩5,813 | ₩4,827 | ₩5,573 | +15.47% | 7.1천 |
|---|
| 2025.12.18 | ₩5,333 | ₩5,600 | ₩5,333 | ₩5,547 | +4.00% | 8.6천 |
|---|
| 2025.12.17 | ₩5,493 | ₩5,600 | ₩5,120 | ₩5,120 | -6.80% | 1.1만 |
|---|
| 2025.12.16 | ₩5,333 | ₩5,653 | ₩4,880 | ₩4,987 | -6.50% | 7.3천 |
|---|
| 2025.12.15 | ₩6,400 | ₩6,400 | ₩5,467 | ₩5,627 | -12.08% | 6.7천 |
|---|
| 2025.12.12 | ₩5,867 | ₩6,053 | ₩5,733 | ₩5,893 | +0.45% | 6.9천 |
|---|
| 2025.12.11 | ₩5,867 | ₩5,893 | ₩5,733 | ₩5,840 | -0.45% | 4천 |
|---|
| 2025.12.10 | ₩5,947 | ₩6,107 | ₩5,867 | ₩5,867 | -1.35% | 4.8천 |
|---|
| 2025.12.09 | ₩6,133 | ₩6,133 | ₩5,867 | ₩5,947 | -3.04% | 6.1천 |
|---|
| 2025.12.08 | ₩6,213 | ₩6,240 | ₩5,920 | ₩5,973 | -3.86% | 6.6천 |
|---|
| 2025.12.05 | ₩6,320 | ₩6,453 | ₩6,267 | ₩6,347 | +0.42% | 4.2천 |
|---|
| 2025.12.04 | ₩6,267 | ₩6,667 | ₩6,133 | ₩6,213 | -0.85% | 1만 |
|---|
| 2025.12.03 | ₩6,800 | ₩6,800 | ₩6,160 | ₩6,293 | -7.45% | 6.4천 |
|---|
| 2025.12.02 | ₩6,693 | ₩6,826 | ₩6,427 | ₩6,560 | -1.99% | 9.5천 |
|---|
| 2025.12.01 | ₩7,466 | ₩7,466 | ₩6,667 | ₩6,693 | -10.36% | 1.1만 |
|---|
| 2025.11.28 | ₩6,667 | ₩6,906 | ₩6,667 | ₩6,720 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩6,667 | ₩6,960 | ₩6,667 | ₩6,826 | +2.40% | 4.7천 |
|---|
| 2025.11.25 | ₩6,933 | ₩7,066 | ₩6,720 | ₩6,880 | -0.77% | 5.5천 |
|---|
| 2025.11.24 | ₩6,906 | ₩7,200 | ₩6,667 | ₩6,826 | -1.16% | 6.3천 |
|---|
| 2025.11.21 | ₩6,773 | ₩6,906 | ₩6,427 | ₩6,667 | -1.57% | 1만 |
|---|
| 2025.11.20 | ₩6,933 | ₩7,466 | ₩6,746 | ₩6,960 | +0.38% | 7.3천 |
|---|
| 2025.11.19 | ₩7,200 | ₩7,200 | ₩6,853 | ₩6,986 | -2.96% | 6.6천 |
|---|
| 2025.11.18 | ₩6,986 | ₩7,386 | ₩6,933 | ₩7,200 | +3.05% | 1.1만 |
|---|
| 2025.11.17 | ₩6,693 | ₩7,573 | ₩6,693 | ₩7,440 | +11.16% | 2.3만 |
|---|
| 2025.11.14 | ₩6,693 | ₩6,960 | ₩6,667 | ₩6,826 | +1.99% | 1만 |
|---|
| 2025.11.13 | ₩6,986 | ₩7,386 | ₩6,693 | ₩6,933 | -0.76% | 1.4만 |
|---|
| 2025.11.12 | ₩6,693 | ₩7,093 | ₩6,667 | ₩7,093 | +5.98% | 1.1만 |
|---|
| 2025.11.11 | ₩7,200 | ₩7,200 | ₩6,667 | ₩6,667 | -7.41% | 2.5만 |
|---|
| 2025.11.10 | ₩7,040 | ₩7,706 | ₩6,933 | ₩6,986 | -0.76% | 5.8만 |
|---|
| 2025.11.07 | ₩6,933 | ₩7,333 | ₩6,533 | ₩7,173 | +3.46% | 9.6만 |
|---|
| 2025.11.06 | ₩6,880 | ₩11,306 | ₩6,187 | ₩6,906 | +0.39% | 139.6만 |
|---|
| 2025.11.05 | ₩6,533 | ₩6,906 | ₩6,400 | ₩6,667 | +2.04% | 1.6만 |
|---|
| 2025.11.04 | ₩6,933 | ₩6,933 | ₩6,133 | ₩6,267 | -9.62% | 2.4만 |
|---|
| 2025.11.03 | ₩6,133 | ₩7,466 | ₩6,133 | ₩7,093 | +15.65% | 9.7만 |
|---|
| 2025.10.31 | ₩6,480 | ₩6,880 | ₩5,733 | ₩6,080 | -6.17% | 11.7만 |
|---|
| 2025.10.30 | ₩8,720 | ₩8,800 | ₩7,840 | ₩7,946 | -8.87% | 101.4만 |
|---|
| 2025.10.29 | ₩9,040 | ₩9,040 | ₩7,680 | ₩8,053 | -10.91% | 1.1만 |
|---|
| 2025.10.28 | ₩9,146 | ₩9,146 | ₩8,266 | ₩8,293 | -9.33% | 9천 |
|---|
| 2025.10.27 | ₩9,146 | ₩9,146 | ₩8,266 | ₩8,320 | -9.04% | 1.1만 |
|---|
| 2025.10.24 | ₩9,200 | ₩9,466 | ₩8,000 | ₩9,120 | -0.87% | 7.8천 |
|---|
| 2025.10.23 | ₩9,466 | ₩9,573 | ₩8,773 | ₩9,200 | -2.82% | 6.2천 |
|---|
| 2025.10.22 | ₩9,413 | ₩9,680 | ₩8,720 | ₩9,093 | -3.40% | 4.7천 |
|---|
| 2025.10.21 | ₩9,493 | ₩9,866 | ₩8,800 | ₩9,253 | -2.53% | 5천 |
|---|
| 2025.10.20 | ₩9,306 | ₩9,840 | ₩8,800 | ₩9,013 | -3.15% | 7.3천 |
|---|
| 2025.10.17 | ₩8,426 | ₩9,893 | ₩8,426 | ₩8,773 | +4.11% | 1.3만 |
|---|
| 2025.10.16 | ₩10,426 | ₩10,560 | ₩8,426 | ₩8,613 | -17.39% | 1.3만 |
|---|
| 2025.10.15 | ₩10,400 | ₩10,933 | ₩9,600 | ₩9,813 | -5.64% | 1.5만 |
|---|
| 2025.10.14 | ₩10,933 | ₩10,986 | ₩8,933 | ₩10,133 | -7.32% | 2.5만 |
|---|
| 2025.10.13 | ₩11,733 | ₩11,946 | ₩10,720 | ₩10,906 | -7.05% | 1.3만 |
|---|
| 2025.10.10 | ₩12,480 | ₩12,800 | ₩11,200 | ₩11,253 | -9.83% | 9.5천 |
|---|