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 | ₩2,626 | ₩2,746 | +0.49% | 1.2만 |
| 2026.10.08 | ₩2,780 | ₩2,978 | ₩2,673 | ₩2,826 | +1.68% | 1.3만 |
| 2026.10.07 | ₩2,562 | ₩2,826 | ₩2,562 | ₩2,826 | +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 | ₩2,626 | ₩2,653 | ₩2,586 | ₩2,586 | -1.52% | 3.7천 |
| 2026.10.01 | ₩2,640 | ₩2,666 | ₩2,560 | ₩2,666 | +1.01% | 1만 |
| 2026.09.30 | ₩2,606 | ₩2,733 | ₩2,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,546 |
| -2.30% |
| 1.2만 |
| 2026.09.29 | ₩2,480 | ₩2,573 | ₩2,480 | ₩2,506 | +1.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,666 | ₩2,666 | ₩2,466 | ₩2,600 | -2.50% | 1.4만 |
|---|
| 2026.09.25 | ₩2,586 | ₩2,680 | ₩2,533 | ₩2,546 | -1.55% | 3.3만 |
|---|
| 2026.09.24 | ₩2,653 | ₩2,772 | ₩2,546 | ₩2,666 | +0.50% | 36.8만 |
|---|
| 2026.09.23 | ₩2,760 | ₩2,906 | ₩2,693 | ₩2,733 | -0.97% | 1.9만 |
|---|
| 2026.09.22 | ₩2,733 | ₩2,813 | ₩2,566 | ₩2,773 | +1.46% | 1.3만 |
|---|
| 2026.09.21 | ₩2,693 | ₩2,760 | ₩2,586 | ₩2,760 | +2.48% | 9.2천 |
|---|
| 2026.09.18 | ₩2,746 | ₩2,746 | ₩2,524 | ₩2,653 | -3.40% | 8천 |
|---|
| 2026.09.17 | ₩2,746 | ₩2,773 | ₩2,510 | ₩2,640 | -3.88% | 9.3천 |
|---|
| 2026.09.16 | ₩2,646 | ₩2,684 | ₩2,493 | ₩2,626 | -0.76% | 1.4만 |
|---|
| 2026.09.15 | ₩2,626 | ₩2,653 | ₩2,560 | ₩2,653 | +1.02% | 1.2만 |
|---|
| 2026.09.14 | ₩2,786 | ₩2,786 | ₩2,466 | ₩2,626 | -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 | ₩2,746 | -6.36% | 5.1만 |
|---|
| 2026.09.09 | ₩2,626 | ₩3,080 | ₩2,453 | ₩3,000 | +14.21% | 83.8만 |
|---|
| 2026.09.08 | ₩2,760 | ₩2,786 | ₩2,666 | ₩2,693 | -2.42% | 117.7만 |
|---|
| 2026.09.04 | ₩2,853 | ₩3,034 | ₩2,760 | ₩2,773 | -2.80% | 2.8만 |
|---|
| 2026.09.03 | ₩2,866 | ₩3,026 | ₩2,866 | ₩2,866 | 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 | ₩3,146 | ₩3,360 | ₩3,120 | ₩3,120 | -0.85% | 1.7만 |
|---|
| 2026.08.27 | ₩3,706 | ₩3,733 | ₩3,133 | ₩3,133 | -15.47% | 5.8만 |
|---|
| 2026.08.26 | ₩3,746 | ₩3,966 | ₩3,613 | ₩3,719 | -0.71% | 3.2만 |
|---|
| 2026.08.25 | ₩4,026 | ₩4,373 | ₩3,600 | ₩3,693 | -8.28% | 8.8만 |
|---|
| 2026.08.24 | ₩4,119 | ₩4,373 | ₩4,026 | ₩4,053 | -1.62% | 5.6만 |
|---|
| 2026.08.21 | ₩4,133 | ₩4,243 | ₩4,053 | ₩4,053 | -1.94% | 4만 |
|---|
| 2026.08.20 | ₩4,106 | ₩4,199 | ₩3,959 | ₩4,039 | -1.62% | 5.1만 |
|---|
| 2026.08.19 | ₩4,066 | ₩4,359 | ₩4,039 | ₩4,106 | +0.98% | 12.2만 |
|---|
| 2026.08.18 | ₩4,226 | ₩4,533 | ₩3,999 | ₩4,106 | -2.84% | 12.9만 |
|---|
| 2026.08.17 | ₩4,626 | ₩4,866 | ₩4,346 | ₩4,613 | -0.29% | 11.1만 |
|---|
| 2026.08.14 | ₩4,266 | ₩4,745 | ₩4,266 | ₩4,506 | +5.63% | 7.9만 |
|---|
| 2026.08.13 | ₩4,559 | ₩4,759 | ₩4,133 | ₩4,346 | -4.68% | 11.1만 |
|---|
| 2026.08.12 | ₩3,386 | ₩4,679 | ₩3,360 | ₩4,653 | +37.40% | 35만 |
|---|
| 2026.08.11 | ₩3,586 | ₩4,133 | ₩3,533 | ₩3,973 | +10.78% | 49.7만 |
|---|
| 2026.08.10 | ₩4,653 | ₩4,986 | ₩3,600 | ₩3,893 | -16.33% | 2002.6만 |
|---|
| 2026.08.07 | ₩2,373 | ₩3,040 | ₩2,346 | ₩2,866 | +20.79% | 632.7만 |
|---|
| 2026.08.06 | ₩2,666 | ₩2,746 | ₩2,040 | ₩2,560 | -4.00% | 33.1만 |
|---|
| 2026.08.05 | ₩2,973 | ₩3,266 | ₩2,666 | ₩2,946 | -0.90% | 903만 |
|---|
| 2026.08.04 | ₩2,560 | ₩2,613 | ₩2,370 | ₩2,586 | +1.04% | 577.5만 |
|---|
| 2026.08.03 | ₩2,746 | ₩2,746 | ₩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 | ₩2,546 | ₩2,546 | ₩2,546 | ₩2,546 | 0.00% | 1.1천 |
|---|
| 2026.07.29 | ₩2,733 | ₩2,892 | ₩2,546 | ₩2,626 | -3.90% | 8천 |
|---|
| 2026.07.28 | ₩2,666 | ₩2,706 | ₩2,560 | ₩2,560 | -4.00% | 9.4천 |
|---|
| 2026.07.27 | ₩2,669 | ₩2,680 | ₩2,666 | ₩2,666 | -0.10% | 1.8천 |
|---|
| 2026.07.24 | ₩3,000 | ₩3,000 | ₩2,560 | ₩2,746 | -8.44% | 1.1만 |
|---|
| 2026.07.23 | ₩3,013 | ₩3,386 | ₩2,840 | ₩3,040 | +0.88% | 1.1만 |
|---|
| 2026.07.22 | ₩2,786 | ₩3,340 | ₩2,786 | ₩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 | ₩2,666 | ₩2,560 | ₩2,665 | +0.45% | 9.2천 |
|---|
| 2026.07.17 | ₩2,533 | ₩2,586 | ₩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 | ₩2,586 | +0.52% | 5.9천 |
|---|
| 2026.07.14 | ₩2,573 | ₩2,853 | ₩2,533 | ₩2,613 | +1.55% | 2.9만 |
|---|
| 2026.07.13 | ₩2,402 | ₩2,544 | ₩2,402 | ₩2,480 | +3.22% | 8.9천 |
|---|
| 2026.07.10 | ₩2,560 | ₩2,560 | ₩2,400 | ₩2,493 | -2.60% | 5천 |
|---|
| 2026.07.09 | ₩2,546 | ₩2,560 | ₩2,400 | ₩2,413 | -5.24% | 8천 |
|---|
| 2026.07.08 | ₩2,480 | ₩2,560 | ₩2,480 | ₩2,546 | +2.69% | 6.5천 |
|---|
| 2026.07.07 | ₩2,706 | ₩2,706 | ₩2,413 | ₩2,546 | -5.91% | 9.9천 |
|---|
| 2026.07.06 | ₩2,560 | ₩2,640 | ₩2,472 | ₩2,640 | +3.13% | 7.5천 |
|---|
| 2026.07.02 | ₩2,546 | ₩2,613 | ₩2,533 | ₩2,613 | +2.62% | 9.4천 |
|---|
| 2026.07.01 | ₩2,453 | ₩2,586 | ₩2,453 | ₩2,520 | +2.72% | 2.5만 |
|---|
| 2026.06.30 | ₩2,920 | ₩2,920 | ₩2,426 | ₩2,426 | -16.89% | 4.7만 |
|---|
| 2026.06.29 | ₩2,953 | ₩3,126 | ₩2,906 | ₩2,973 | +0.68% | 11.3만 |
|---|
| 2026.06.26 | ₩2,920 | ₩3,024 | ₩2,920 | ₩3,013 | +3.20% | 3천 |
|---|
| 2026.06.25 | ₩3,226 | ₩3,246 | ₩3,000 | ₩3,093 | -4.13% | 1.4만 |
|---|
| 2026.06.24 | ₩3,266 | ₩3,320 | ₩3,226 | ₩3,280 | +0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩3,240 | ₩3,266 | ₩3,240 | ₩3,266 | +0.82% | 2.7천 |
|---|
| 2026.06.22 | ₩3,254 | ₩3,306 | ₩3,226 | ₩3,240 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩3,300 | ₩3,306 | ₩3,226 | ₩3,306 | +0.20% | 6.4천 |
|---|
| 2026.06.17 | ₩3,226 | ₩3,273 | ₩3,200 | ₩3,226 | 0.00% | 9.2천 |
|---|
| 2026.06.16 | ₩3,226 | ₩3,340 | ₩3,120 | ₩3,186 | -1.24% | 1.9만 |
|---|
| 2026.06.15 | ₩3,266 | ₩3,360 | ₩3,040 | ₩3,160 | -3.27% | 3.3만 |
|---|
| 2026.06.12 | ₩3,240 | ₩3,837 | ₩3,106 | ₩3,226 | -0.41% | 7.1만 |
|---|
| 2026.06.11 | ₩2,960 | ₩3,266 | ₩2,960 | ₩3,266 | +10.36% | 1.7만 |
|---|
| 2026.06.10 | ₩3,080 | ₩3,226 | ₩2,949 | ₩3,146 | +2.16% | 2.5만 |
|---|
| 2026.06.09 | ₩2,866 | ₩3,280 | ₩2,866 | ₩3,053 | +6.51% | 4.8만 |
|---|
| 2026.06.08 | ₩2,946 | ₩3,200 | ₩2,842 | ₩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 | ₩4,106 | ₩3,600 | ₩3,813 | -3.05% | 10.1만 |
|---|
| 2026.06.03 | ₩4,333 | ₩4,546 | ₩3,733 | ₩4,279 | -1.23% | 18.5만 |
|---|
| 2026.06.02 | ₩3,846 | ₩5,999 | ₩3,679 | ₩4,333 | +12.65% | 1584.5만 |
|---|
| 2026.06.01 | ₩3,106 | ₩3,440 | ₩3,106 | ₩3,253 | +4.72% | 58.5만 |
|---|
| 2026.05.29 | ₩2,826 | ₩3,053 | ₩2,826 | ₩2,986 | +5.66% | 5.8천 |
|---|
| 2026.05.28 | ₩2,813 | ₩3,066 | ₩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 | ₩3,114 | ₩3,114 | ₩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 | ₩3,166 | ₩3,166 | -2.66% | 800 |
|---|
| 2026.05.15 | ₩3,133 | ₩3,133 | ₩3,133 | ₩3,133 | 0.00% | 900 |
|---|
| 2026.05.14 | ₩3,206 | ₩3,400 | ₩3,206 | ₩3,280 | +2.29% | 4.5천 |
|---|
| 2026.05.13 | ₩3,400 | ₩3,533 | ₩3,266 | ₩3,266 | -3.92% | 1.8만 |
|---|
| 2026.05.12 | ₩3,138 | ₩3,293 | ₩3,093 | ₩3,266 | +4.08% | 6.1천 |
|---|
| 2026.05.11 | ₩2,800 | ₩3,226 | ₩2,800 | ₩3,106 | +10.95% | 1.3만 |
|---|
| 2026.05.08 | ₩2,817 | ₩2,960 | ₩2,789 | ₩2,826 | +0.33% | 3.5천 |
|---|
| 2026.05.07 | ₩3,106 | ₩3,200 | ₩2,666 | ₩2,933 | -5.58% | 1.3만 |
|---|
| 2026.05.06 | ₩3,085 | ₩3,266 | ₩2,909 | ₩3,066 | -0.61% | 1.7만 |
|---|
| 2026.05.05 | ₩3,066 | ₩3,533 | ₩3,066 | ₩3,146 | +2.61% | 1.6만 |
|---|
| 2026.05.04 | ₩3,106 | ₩3,639 | ₩2,733 | ₩3,333 | +7.30% | 1.8만 |
|---|
| 2026.05.01 | ₩3,200 | ₩3,200 | ₩2,706 | ₩3,093 | -3.33% | 3.8천 |
|---|
| 2026.04.30 | ₩2,666 | ₩2,940 | ₩2,640 | ₩2,813 | +5.50% | 3.8천 |
|---|
| 2026.04.29 | ₩3,053 | ₩3,093 | ₩2,946 | ₩2,946 | -3.49% | 2.1천 |
|---|
| 2026.04.28 | ₩3,120 | ₩3,200 | ₩3,046 | ₩3,066 | -1.71% | 2.9천 |
|---|
| 2026.04.27 | ₩3,106 | ₩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 | ₩2,806 | ₩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 | ₩2,906 | ₩2,757 | ₩2,860 | +3.13% | 3.3천 |
|---|
| 2026.04.20 | ₩2,720 | ₩2,866 | ₩2,720 | ₩2,773 | +1.96% | 4.1천 |
|---|
| 2026.04.17 | ₩2,626 | ₩2,780 | ₩2,560 | ₩2,666 | +1.52% | 6.5천 |
|---|
| 2026.04.16 | ₩2,840 | ₩2,966 | ₩2,546 | ₩2,680 | -5.63% | 2.5만 |
|---|
| 2026.04.15 | ₩2,826 | ₩2,862 | ₩2,816 | ₩2,826 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩2,960 | ₩3,081 | ₩2,733 | ₩2,840 | -4.05% | 4.9천 |
|---|
| 2026.04.13 | ₩2,973 | ₩3,146 | ₩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 | ₩2,946 | ₩3,040 | ₩2,801 | ₩2,813 | -4.52% | 6.2천 |
|---|
| 2026.04.08 | ₩2,824 | ₩3,266 | ₩2,824 | ₩2,933 | +3.87% | 3.5만 |
|---|
| 2026.04.07 | ₩2,733 | ₩2,848 | ₩2,666 | ₩2,680 | -1.95% | 5.9천 |
|---|
| 2026.04.06 | ₩2,426 | ₩2,658 | ₩2,400 | ₩2,640 | +8.79% | 8.2천 |
|---|
| 2026.04.02 | ₩2,480 | ₩2,640 | ₩2,188 | ₩2,466 | -0.54% | 2.8만 |
|---|
| 2026.04.01 | ₩2,733 | ₩2,920 | ₩2,546 | ₩2,640 | -3.41% | 5.4만 |
|---|
| 2026.03.31 | ₩2,440 | ₩2,786 | ₩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 | ₩2,626 | ₩2,626 | ₩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 | ₩2,606 | ₩2,680 | ₩2,480 | ₩2,560 | -1.79% | 1.7만 |
|---|
| 2026.03.24 | ₩2,666 | ₩2,666 | ₩2,506 | ₩2,586 | -3.00% | 4.7천 |
|---|
| 2026.03.23 | ₩2,666 | ₩2,906 | ₩2,666 | ₩2,693 | +1.00% | 6.3천 |
|---|
| 2026.03.20 | ₩2,680 | ₩2,820 | ₩2,677 | ₩2,786 | +3.98% | 7.7천 |
|---|
| 2026.03.19 | ₩3,300 | ₩3,300 | ₩2,800 | ₩2,853 | -13.54% | 1.3만 |
|---|
| 2026.03.18 | ₩3,080 | ₩3,186 | ₩3,000 | ₩3,000 | -2.60% | 2.1만 |
|---|
| 2026.03.17 | ₩3,386 | ₩3,693 | ₩3,066 | ₩3,133 | -7.48% | 5.3만 |
|---|
| 2026.03.16 | ₩2,866 | ₩3,813 | ₩2,866 | ₩3,360 | +17.21% | 10만 |
|---|
| 2026.03.13 | ₩3,013 | ₩3,386 | ₩2,720 | ₩3,146 | +4.42% | 4.5만 |
|---|
| 2026.03.12 | ₩3,733 | ₩3,733 | ₩2,933 | ₩3,093 | -17.14% | 5.8만 |
|---|
| 2026.03.11 | ₩3,919 | ₩4,266 | ₩3,333 | ₩3,786 | -3.40% | 6.8만 |
|---|
| 2026.03.10 | ₩3,946 | ₩4,266 | ₩3,759 | ₩3,786 | -4.05% | 3.4만 |
|---|
| 2026.03.09 | ₩3,973 | ₩4,186 | ₩3,653 | ₩4,053 | +2.01% | 1.7만 |
|---|
| 2026.03.06 | ₩3,786 | ₩4,026 | ₩3,679 | ₩3,893 | +2.82% | 9.7천 |
|---|
| 2026.03.05 | ₩3,839 | ₩3,999 | ₩3,733 | ₩3,866 | +0.69% | 2.1만 |
|---|
| 2026.03.04 | ₩3,626 | ₩4,053 | ₩3,626 | ₩3,893 | +7.35% | 1.2만 |
|---|
| 2026.03.03 | ₩3,733 | ₩3,946 | ₩3,626 | ₩3,813 | +2.14% | 9.6천 |
|---|
| 2026.03.02 | ₩3,919 | ₩3,946 | ₩3,733 | ₩3,786 | -3.40% | 2.5천 |
|---|
| 2026.02.27 | ₩3,999 | ₩4,026 | ₩3,866 | ₩3,866 | -3.33% | 4.1천 |
|---|
| 2026.02.26 | ₩4,106 | ₩4,266 | ₩4,026 | ₩4,026 | -1.95% | 1.6만 |
|---|
| 2026.02.25 | ₩3,973 | ₩4,239 | ₩3,946 | ₩4,159 | +4.70% | 1.7만 |
|---|
| 2026.02.24 | ₩3,999 | ₩4,079 | ₩3,866 | ₩3,919 | -2.00% | 4.4천 |
|---|
| 2026.02.23 | ₩4,079 | ₩4,079 | ₩3,813 | ₩3,813 | -6.54% | 3천 |
|---|
| 2026.02.20 | ₩3,786 | ₩3,893 | ₩3,733 | ₩3,759 | -0.70% | 5.3천 |
|---|
| 2026.02.19 | ₩4,239 | ₩4,239 | ₩3,733 | ₩3,733 | -11.95% | 4천 |
|---|
| 2026.02.18 | ₩3,759 | ₩3,946 | ₩3,733 | ₩3,733 | -0.71% | 1.2만 |
|---|
| 2026.02.17 | ₩3,839 | ₩4,079 | ₩3,759 | ₩3,759 | -2.08% | 1.5만 |
|---|
| 2026.02.13 | ₩3,999 | ₩4,106 | ₩3,733 | ₩3,733 | -6.67% | 9천 |
|---|
| 2026.02.12 | ₩4,133 | ₩4,239 | ₩3,893 | ₩3,919 | -5.16% | 2.7만 |
|---|
| 2026.02.11 | ₩3,946 | ₩4,319 | ₩3,733 | ₩4,239 | +7.43% | 2.7만 |
|---|
| 2026.02.10 | ₩3,733 | ₩4,159 | ₩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 | ₩3,786 | ₩3,973 | ₩3,600 | ₩3,706 | -2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩3,813 | ₩3,919 | ₩3,653 | ₩3,786 | -0.70% | 1.4만 |
|---|
| 2026.02.04 | ₩3,706 | ₩4,106 | ₩3,466 | ₩3,733 | +0.72% | 1.8만 |
|---|
| 2026.02.03 | ₩3,573 | ₩3,973 | ₩3,546 | ₩3,679 | +2.99% | 1.5만 |
|---|
| 2026.02.02 | ₩3,866 | ₩3,866 | ₩3,493 | ₩3,573 | -7.59% | 6.1천 |
|---|
| 2026.01.30 | ₩4,079 | ₩4,079 | ₩3,573 | ₩3,679 | -9.80% | 3.1만 |
|---|
| 2026.01.29 | ₩4,453 | ₩4,453 | ₩3,600 | ₩3,946 | -11.38% | 4.1만 |
|---|
| 2026.01.28 | ₩4,159 | ₩4,773 | ₩4,026 | ₩4,079 | -1.92% | 9.9만 |
|---|
| 2026.01.27 | ₩3,893 | ₩4,533 | ₩3,893 | ₩4,026 | +3.42% | 20.3만 |
|---|
| 2026.01.26 | ₩3,839 | ₩4,239 | ₩3,600 | ₩3,759 | -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 | ₩3,226 | ₩3,493 | +7.38% | 7.2만 |
|---|
| 2026.01.21 | ₩3,733 | ₩3,733 | ₩2,933 | ₩3,386 | -9.29% | 9.7만 |
|---|
| 2026.01.20 | ₩3,999 | ₩4,426 | ₩3,333 | ₩3,520 | -12.00% | 8.3만 |
|---|
| 2026.01.16 | ₩3,626 | ₩4,799 | ₩3,626 | ₩4,079 | +12.50% | 34.3만 |
|---|
| 2026.01.15 | ₩4,613 | ₩4,746 | ₩3,600 | ₩3,839 | -16.76% | 9.6만 |
|---|
| 2026.01.14 | ₩6,559 | ₩6,799 | ₩4,213 | ₩4,399 | -32.93% | 11.4만 |
|---|
| 2026.01.13 | ₩6,719 | ₩6,719 | ₩6,239 | ₩6,426 | -4.37% | 3.5천 |
|---|
| 2026.01.12 | ₩6,426 | ₩6,799 | ₩6,212 | ₩6,586 | +2.49% | 1.5만 |
|---|
| 2026.01.09 | ₩6,932 | ₩7,066 | ₩6,532 | ₩6,612 | -4.62% | 1.2만 |
|---|
| 2026.01.08 | ₩6,399 | ₩7,199 | ₩6,372 | ₩7,012 | +9.58% | 1.9만 |
|---|
| 2026.01.07 | ₩6,452 | ₩6,532 | ₩6,186 | ₩6,426 | -0.41% | 5.1천 |
|---|
| 2026.01.06 | ₩6,666 | ₩6,666 | ₩6,186 | ₩6,532 | -2.00% | 1.4만 |
|---|
| 2026.01.05 | ₩5,839 | ₩6,399 | ₩5,839 | ₩6,319 | +8.22% | 1.3만 |
|---|
| 2026.01.02 | ₩5,733 | ₩6,079 | ₩5,733 | ₩5,999 | +4.65% | 7.6천 |
|---|
| 2025.12.31 | ₩5,573 | ₩6,106 | ₩5,466 | ₩5,866 | +5.26% | 1만 |
|---|
| 2025.12.30 | ₩5,866 | ₩6,106 | ₩5,733 | ₩5,759 | -1.82% | 5.4천 |
|---|
| 2025.12.29 | ₩6,079 | ₩6,132 | ₩5,839 | ₩5,946 | -2.19% | 9.4천 |
|---|
| 2025.12.26 | ₩5,786 | ₩6,106 | ₩5,333 | ₩5,946 | +2.76% | 2.7천 |
|---|
| 2025.12.24 | ₩5,706 | ₩6,106 | ₩5,306 | ₩5,679 | -0.47% | 9.6천 |
|---|
| 2025.12.23 | ₩5,546 | ₩5,919 | ₩5,333 | ₩5,893 | +6.25% | 6.9천 |
|---|
| 2025.12.22 | ₩5,919 | ₩6,132 | ₩5,866 | ₩5,893 | -0.45% | 6.7천 |
|---|
| 2025.12.19 | ₩4,826 | ₩5,813 | ₩4,826 | ₩5,573 | +15.47% | 7.1천 |
|---|
| 2025.12.18 | ₩5,333 | ₩5,599 | ₩5,333 | ₩5,546 | +4.00% | 8.6천 |
|---|
| 2025.12.17 | ₩5,493 | ₩5,599 | ₩5,119 | ₩5,119 | -6.80% | 1.1만 |
|---|
| 2025.12.16 | ₩5,333 | ₩5,653 | ₩4,879 | ₩4,986 | -6.50% | 7.3천 |
|---|
| 2025.12.15 | ₩6,399 | ₩6,399 | ₩5,466 | ₩5,626 | -12.08% | 6.7천 |
|---|
| 2025.12.12 | ₩5,866 | ₩6,053 | ₩5,733 | ₩5,893 | +0.45% | 6.9천 |
|---|
| 2025.12.11 | ₩5,866 | ₩5,893 | ₩5,733 | ₩5,839 | -0.45% | 4천 |
|---|
| 2025.12.10 | ₩5,946 | ₩6,106 | ₩5,866 | ₩5,866 | -1.35% | 4.8천 |
|---|
| 2025.12.09 | ₩6,132 | ₩6,132 | ₩5,866 | ₩5,946 | -3.04% | 6.1천 |
|---|
| 2025.12.08 | ₩6,212 | ₩6,239 | ₩5,919 | ₩5,973 | -3.86% | 6.6천 |
|---|
| 2025.12.05 | ₩6,319 | ₩6,452 | ₩6,266 | ₩6,346 | +0.42% | 4.2천 |
|---|
| 2025.12.04 | ₩6,266 | ₩6,666 | ₩6,132 | ₩6,212 | -0.85% | 1만 |
|---|
| 2025.12.03 | ₩6,799 | ₩6,799 | ₩6,159 | ₩6,292 | -7.45% | 6.4천 |
|---|
| 2025.12.02 | ₩6,692 | ₩6,826 | ₩6,426 | ₩6,559 | -1.99% | 9.5천 |
|---|
| 2025.12.01 | ₩7,466 | ₩7,466 | ₩6,666 | ₩6,692 | -10.36% | 1.1만 |
|---|
| 2025.11.28 | ₩6,666 | ₩6,906 | ₩6,666 | ₩6,719 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩6,666 | ₩6,959 | ₩6,666 | ₩6,826 | +2.40% | 4.7천 |
|---|
| 2025.11.25 | ₩6,932 | ₩7,066 | ₩6,719 | ₩6,879 | -0.77% | 5.5천 |
|---|
| 2025.11.24 | ₩6,906 | ₩7,199 | ₩6,666 | ₩6,826 | -1.16% | 6.3천 |
|---|
| 2025.11.21 | ₩6,772 | ₩6,906 | ₩6,426 | ₩6,666 | -1.57% | 1만 |
|---|
| 2025.11.20 | ₩6,932 | ₩7,466 | ₩6,746 | ₩6,959 | +0.38% | 7.3천 |
|---|
| 2025.11.19 | ₩7,199 | ₩7,199 | ₩6,852 | ₩6,986 | -2.96% | 6.6천 |
|---|
| 2025.11.18 | ₩6,986 | ₩7,386 | ₩6,932 | ₩7,199 | +3.05% | 1.1만 |
|---|
| 2025.11.17 | ₩6,692 | ₩7,572 | ₩6,692 | ₩7,439 | +11.16% | 2.3만 |
|---|
| 2025.11.14 | ₩6,692 | ₩6,959 | ₩6,666 | ₩6,826 | +1.99% | 1만 |
|---|
| 2025.11.13 | ₩6,986 | ₩7,386 | ₩6,692 | ₩6,932 | -0.76% | 1.4만 |
|---|
| 2025.11.12 | ₩6,692 | ₩7,092 | ₩6,666 | ₩7,092 | +5.98% | 1.1만 |
|---|
| 2025.11.11 | ₩7,199 | ₩7,199 | ₩6,666 | ₩6,666 | -7.41% | 2.5만 |
|---|
| 2025.11.10 | ₩7,039 | ₩7,706 | ₩6,932 | ₩6,986 | -0.76% | 5.8만 |
|---|
| 2025.11.07 | ₩6,932 | ₩7,332 | ₩6,532 | ₩7,172 | +3.46% | 9.6만 |
|---|
| 2025.11.06 | ₩6,879 | ₩11,305 | ₩6,186 | ₩6,906 | +0.39% | 139.6만 |
|---|
| 2025.11.05 | ₩6,532 | ₩6,906 | ₩6,399 | ₩6,666 | +2.04% | 1.6만 |
|---|
| 2025.11.04 | ₩6,932 | ₩6,932 | ₩6,132 | ₩6,266 | -9.62% | 2.4만 |
|---|
| 2025.11.03 | ₩6,132 | ₩7,466 | ₩6,132 | ₩7,092 | +15.65% | 9.7만 |
|---|
| 2025.10.31 | ₩6,479 | ₩6,879 | ₩5,733 | ₩6,079 | -6.17% | 11.7만 |
|---|
| 2025.10.30 | ₩8,719 | ₩8,799 | ₩7,839 | ₩7,946 | -8.87% | 101.4만 |
|---|
| 2025.10.29 | ₩9,039 | ₩9,039 | ₩7,679 | ₩8,052 | -10.91% | 1.1만 |
|---|
| 2025.10.28 | ₩9,145 | ₩9,145 | ₩8,266 | ₩8,292 | -9.33% | 9천 |
|---|
| 2025.10.27 | ₩9,145 | ₩9,145 | ₩8,266 | ₩8,319 | -9.04% | 1.1만 |
|---|
| 2025.10.24 | ₩9,199 | ₩9,465 | ₩7,999 | ₩9,119 | -0.87% | 7.8천 |
|---|
| 2025.10.23 | ₩9,465 | ₩9,572 | ₩8,772 | ₩9,199 | -2.82% | 6.2천 |
|---|
| 2025.10.22 | ₩9,412 | ₩9,679 | ₩8,719 | ₩9,092 | -3.40% | 4.7천 |
|---|
| 2025.10.21 | ₩9,492 | ₩9,865 | ₩8,799 | ₩9,252 | -2.53% | 5천 |
|---|
| 2025.10.20 | ₩9,305 | ₩9,839 | ₩8,799 | ₩9,012 | -3.15% | 7.3천 |
|---|
| 2025.10.17 | ₩8,426 | ₩9,892 | ₩8,426 | ₩8,772 | +4.11% | 1.3만 |
|---|
| 2025.10.16 | ₩10,425 | ₩10,559 | ₩8,426 | ₩8,612 | -17.39% | 1.3만 |
|---|
| 2025.10.15 | ₩10,399 | ₩10,932 | ₩9,599 | ₩9,812 | -5.64% | 1.5만 |
|---|
| 2025.10.14 | ₩10,932 | ₩10,985 | ₩8,932 | ₩10,132 | -7.32% | 2.5만 |
|---|
| 2025.10.13 | ₩11,732 | ₩11,945 | ₩10,719 | ₩10,905 | -7.05% | 1.3만 |
|---|
| 2025.10.10 | ₩12,478 | ₩12,798 | ₩11,198 | ₩11,252 | -9.83% | 9.5천 |
|---|