시장 데이터를 불러오는 중
전체 종목
J. Jill, Inc. Common Stock 과거 주가
J. Jill, Inc. Common Stock · JILL · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
J. Jill, Inc. Common Stock · JILL · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,656 | ₩32,938 | ₩32,060 | ₩32,844 | +0.57% | 12.4만 |
| 2026.10.08 | ₩33,005 | ₩33,123 | ₩32,509 | ₩32,790 | -0.65% | 24.8만 |
| 2026.10.07 | ₩32,884 | ₩33,192 | ₩32,281 | ₩32,817 | -0.20% | 25.1만 |
| 2026.10.06 | ₩33,179 | ₩33,547 | ₩32,308 | ₩33,179 | 0.00% | 28.3만 |
| 2026.10.05 | ₩33,152 | ₩33,581 | ₩32,509 | ₩32,991 | -0.49% | 46.7만 |
| 2026.10.02 | ₩32,790 | ₩33,681 | ₩32,790 | ₩33,286 | +1.51% | 26.7만 |
| 2026.10.01 | ₩32,830 | ₩33,192 | ₩32,455 | ₩32,696 | -0.41% | 39.1만 |
| 2026.09.30 | ₩33,058 | ₩33,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,656 |
| -1.22% |
| 17.5만 |
| 2026.09.29 | ₩32,455 | ₩32,871 | ₩31,946 | ₩32,804 | +1.07% | 14.7만 |
|---|
| 2026.09.28 | ₩33,058 | ₩33,501 | ₩32,375 | ₩32,455 | -1.82% | 21.2만 |
|---|
| 2026.09.25 | ₩32,214 | ₩33,139 | ₩31,852 | ₩33,005 | +2.45% | 23.4만 |
|---|
| 2026.09.24 | ₩32,616 | ₩32,616 | ₩30,633 | ₩32,227 | -1.19% | 14.4만 |
|---|
| 2026.09.23 | ₩32,723 | ₩32,723 | ₩31,705 | ₩32,361 | -1.11% | 16.6만 |
|---|
| 2026.09.22 | ₩32,093 | ₩33,085 | ₩31,799 | ₩32,897 | +2.51% | 19.6만 |
|---|
| 2026.09.21 | ₩31,946 | ₩32,248 | ₩30,901 | ₩32,093 | +0.46% | 22.1만 |
|---|
| 2026.09.18 | ₩32,120 | ₩32,321 | ₩31,082 | ₩32,080 | -0.13% | 26.3만 |
|---|
| 2026.09.17 | ₩32,134 | ₩32,836 | ₩31,886 | ₩32,335 | +0.63% | 27.3만 |
|---|
| 2026.09.16 | ₩31,665 | ₩32,449 | ₩31,222 | ₩32,080 | +1.31% | 20.2만 |
|---|
| 2026.09.15 | ₩31,745 | ₩32,274 | ₩31,102 | ₩31,665 | -0.25% | 17.6만 |
|---|
| 2026.09.14 | ₩32,147 | ₩32,549 | ₩31,336 | ₩31,852 | -0.92% | 21.1만 |
|---|
| 2026.09.11 | ₩30,767 | ₩32,341 | ₩30,613 | ₩32,268 | +4.88% | 50.9만 |
|---|
| 2026.09.10 | ₩29,628 | ₩30,800 | ₩29,132 | ₩30,512 | +2.99% | 32.1만 |
|---|
| 2026.09.09 | ₩30,405 | ₩31,457 | ₩27,993 | ₩29,132 | -4.19% | 89.1만 |
|---|
| 2026.09.08 | ₩26,975 | ₩27,001 | ₩25,675 | ₩26,586 | -1.44% | 8.4만 |
|---|
| 2026.09.04 | ₩25,648 | ₩27,363 | ₩25,393 | ₩26,774 | +4.39% | 9.2만 |
|---|
| 2026.09.03 | ₩26,023 | ₩26,023 | ₩24,777 | ₩25,970 | -0.21% | 7만 |
|---|
| 2026.09.02 | ₩26,224 | ₩26,310 | ₩24,965 | ₩25,688 | -2.04% | 8.6만 |
|---|
| 2026.09.01 | ₩25,809 | ₩26,264 | ₩25,045 | ₩26,037 | +0.88% | 6.1만 |
|---|
| 2026.08.31 | ₩26,291 | ₩26,652 | ₩24,938 | ₩26,171 | -0.46% | 9.3만 |
|---|
| 2026.08.28 | ₩26,372 | ₩26,975 | ₩25,940 | ₩26,532 | +0.61% | 9.5만 |
|---|
| 2026.08.27 | ₩26,331 | ₩26,800 | ₩25,447 | ₩26,573 | +0.92% | 12.7만 |
|---|
| 2026.08.26 | ₩26,626 | ₩26,666 | ₩25,889 | ₩26,613 | -0.05% | 8.4만 |
|---|
| 2026.08.25 | ₩26,613 | ₩26,760 | ₩26,157 | ₩26,479 | -0.50% | 4.2만 |
|---|
| 2026.08.24 | ₩27,082 | ₩27,997 | ₩26,546 | ₩26,814 | -0.99% | 4.3만 |
|---|
| 2026.08.21 | ₩27,216 | ₩27,796 | ₩26,184 | ₩27,082 | -0.49% | 6.6만 |
|---|
| 2026.08.20 | ₩27,216 | ₩27,545 | ₩26,184 | ₩27,229 | +0.05% | 6.4만 |
|---|
| 2026.08.19 | ₩27,068 | ₩27,698 | ₩26,914 | ₩27,403 | +1.24% | 6.8만 |
|---|
| 2026.08.18 | ₩25,300 | ₩26,800 | ₩24,596 | ₩26,800 | +5.93% | 9만 |
|---|
| 2026.08.17 | ₩25,300 | ₩25,300 | ₩24,466 | ₩25,032 | -1.06% | 3.3만 |
|---|
| 2026.08.14 | ₩25,072 | ₩25,829 | ₩24,884 | ₩25,326 | +1.02% | 3.3만 |
|---|
| 2026.08.13 | ₩25,018 | ₩25,795 | ₩24,965 | ₩25,340 | +1.29% | 4.8만 |
|---|
| 2026.08.12 | ₩25,742 | ₩25,742 | ₩24,764 | ₩24,978 | -2.97% | 4.6만 |
|---|
| 2026.08.11 | ₩24,777 | ₩25,460 | ₩24,254 | ₩25,434 | +2.65% | 3.1만 |
|---|
| 2026.08.10 | ₩25,179 | ₩25,233 | ₩24,655 | ₩25,032 | -0.59% | 3만 |
|---|
| 2026.08.07 | ₩24,911 | ₩25,501 | ₩24,777 | ₩25,353 | +1.78% | 7.8만 |
|---|
| 2026.08.06 | ₩25,755 | ₩25,755 | ₩25,112 | ₩25,112 | -2.50% | 3.1만 |
|---|
| 2026.08.05 | ₩25,862 | ₩25,983 | ₩25,192 | ₩25,742 | -0.47% | 8.9만 |
|---|
| 2026.08.04 | ₩24,790 | ₩25,769 | ₩24,616 | ₩25,728 | +3.78% | 8.7만 |
|---|
| 2026.08.03 | ₩24,777 | ₩25,259 | ₩24,221 | ₩24,790 | +0.05% | 6.4만 |
|---|
| 2026.07.31 | ₩23,732 | ₩24,455 | ₩23,330 | ₩24,415 | +2.88% | 7.1만 |
|---|
| 2026.07.30 | ₩24,630 | ₩24,817 | ₩23,249 | ₩23,732 | -3.65% | 4.6만 |
|---|
| 2026.07.29 | ₩24,522 | ₩25,527 | ₩24,522 | ₩24,549 | +0.11% | 4.9만 |
|---|
| 2026.07.28 | ₩23,584 | ₩25,072 | ₩23,450 | ₩24,911 | +5.62% | 6만 |
|---|
| 2026.07.27 | ₩22,700 | ₩23,839 | ₩22,352 | ₩23,424 | +3.19% | 6.5만 |
|---|
| 2026.07.24 | ₩22,057 | ₩22,847 | ₩21,507 | ₩22,593 | +2.43% | 12.7만 |
|---|
| 2026.07.23 | ₩21,842 | ₩22,392 | ₩21,715 | ₩22,164 | +1.47% | 7.9만 |
|---|
| 2026.07.22 | ₩21,923 | ₩22,378 | ₩21,802 | ₩22,378 | +2.08% | 4.2만 |
|---|
| 2026.07.21 | ₩21,306 | ₩21,936 | ₩20,690 | ₩21,789 | +2.26% | 6.2만 |
|---|
| 2026.07.20 | ₩22,338 | ₩22,338 | ₩20,422 | ₩21,440 | -4.02% | 24.1만 |
|---|
| 2026.07.17 | ₩22,191 | ₩23,008 | ₩21,755 | ₩22,258 | +0.30% | 12.5만 |
|---|
| 2026.07.16 | ₩22,137 | ₩22,847 | ₩21,983 | ₩22,526 | +1.76% | 4.9만 |
|---|
| 2026.07.15 | ₩21,387 | ₩22,579 | ₩21,139 | ₩22,084 | +3.26% | 6.2만 |
|---|
| 2026.07.14 | ₩21,440 | ₩22,579 | ₩21,105 | ₩21,226 | -1.00% | 9.8만 |
|---|
| 2026.07.13 | ₩21,722 | ₩22,512 | ₩20,837 | ₩21,387 | -1.54% | 9.2만 |
|---|
| 2026.07.10 | ₩21,065 | ₩21,909 | ₩20,837 | ₩21,829 | +3.63% | 8.3만 |
|---|
| 2026.07.09 | ₩21,038 | ₩21,521 | ₩20,167 | ₩21,213 | +0.83% | 5.2만 |
|---|
| 2026.07.08 | ₩21,065 | ₩21,373 | ₩20,462 | ₩21,253 | +0.89% | 5.8만 |
|---|
| 2026.07.07 | ₩21,253 | ₩21,393 | ₩20,449 | ₩20,998 | -1.20% | 6.1만 |
|---|
| 2026.07.06 | ₩22,204 | ₩22,204 | ₩20,811 | ₩21,159 | -4.71% | 10.9만 |
|---|
| 2026.07.02 | ₩21,749 | ₩22,231 | ₩21,561 | ₩22,097 | +1.60% | 7만 |
|---|
| 2026.07.01 | ₩21,494 | ₩22,392 | ₩20,911 | ₩21,909 | +1.93% | 8.6만 |
|---|
| 2026.06.30 | ₩21,213 | ₩21,568 | ₩20,703 | ₩21,266 | +0.25% | 10.5만 |
|---|
| 2026.06.29 | ₩21,132 | ₩21,521 | ₩20,328 | ₩21,400 | +1.27% | 9.8만 |
|---|
| 2026.06.26 | ₩20,047 | ₩21,628 | ₩20,047 | ₩21,293 | +6.22% | 24.3만 |
|---|
| 2026.06.25 | ₩20,087 | ₩20,636 | ₩19,511 | ₩20,221 | +0.67% | 4.2만 |
|---|
| 2026.06.24 | ₩19,484 | ₩20,087 | ₩19,135 | ₩20,060 | +2.96% | 4.3만 |
|---|
| 2026.06.23 | ₩19,403 | ₩19,913 | ₩19,290 | ₩19,484 | +0.41% | 5.4만 |
|---|
| 2026.06.22 | ₩19,939 | ₩20,060 | ₩19,276 | ₩19,470 | -2.35% | 4.3만 |
|---|
| 2026.06.18 | ₩19,564 | ₩20,073 | ₩19,524 | ₩19,859 | +1.51% | 8.3만 |
|---|
| 2026.06.17 | ₩19,819 | ₩20,328 | ₩19,015 | ₩19,417 | -2.03% | 4.8만 |
|---|
| 2026.06.16 | ₩19,698 | ₩20,060 | ₩19,470 | ₩19,819 | +0.61% | 4.4만 |
|---|
| 2026.06.15 | ₩19,899 | ₩20,248 | ₩19,363 | ₩19,671 | -1.14% | 6만 |
|---|
| 2026.06.12 | ₩19,604 | ₩20,100 | ₩19,149 | ₩19,819 | +1.09% | 7.1만 |
|---|
| 2026.06.11 | ₩17,688 | ₩19,671 | ₩17,661 | ₩19,604 | +10.83% | 11.3만 |
|---|
| 2026.06.10 | ₩16,482 | ₩18,238 | ₩16,080 | ₩18,197 | +10.41% | 16.5만 |
|---|
| 2026.06.09 | ₩18,050 | ₩18,975 | ₩17,541 | ₩17,742 | -1.71% | 11.2만 |
|---|
| 2026.06.08 | ₩17,688 | ₩18,358 | ₩17,326 | ₩18,117 | +2.42% | 5.6만 |
|---|
| 2026.06.05 | ₩17,702 | ₩17,783 | ₩17,340 | ₩17,527 | -0.98% | 4.8만 |
|---|
| 2026.06.04 | ₩17,755 | ₩18,063 | ₩17,253 | ₩17,755 | 0.00% | 5.1만 |
|---|
| 2026.06.03 | ₩17,943 | ₩18,030 | ₩17,152 | ₩17,514 | -2.39% | 10.3만 |
|---|
| 2026.06.02 | ₩17,367 | ₩18,251 | ₩16,656 | ₩17,862 | +2.85% | 8.7만 |
|---|
| 2026.06.01 | ₩17,139 | ₩17,501 | ₩16,723 | ₩17,434 | +1.72% | 5.9만 |
|---|
| 2026.05.29 | ₩17,568 | ₩17,708 | ₩16,951 | ₩16,978 | -3.36% | 4.3만 |
|---|
| 2026.05.28 | ₩17,688 | ₩17,983 | ₩17,347 | ₩17,769 | +0.45% | 5.5만 |
|---|
| 2026.05.27 | ₩17,045 | ₩17,635 | ₩17,025 | ₩17,527 | +2.83% | 3.8만 |
|---|
| 2026.05.26 | ₩16,723 | ₩17,179 | ₩16,723 | ₩16,951 | +1.36% | 3.8만 |
|---|
| 2026.05.22 | ₩16,415 | ₩16,710 | ₩16,154 | ₩16,643 | +1.39% | 4.6만 |
|---|
| 2026.05.21 | ₩15,973 | ₩16,576 | ₩15,852 | ₩16,442 | +2.94% | 4.9만 |
|---|
| 2026.05.20 | ₩15,464 | ₩16,268 | ₩15,464 | ₩16,174 | +4.59% | 9.1만 |
|---|
| 2026.05.19 | ₩15,799 | ₩15,960 | ₩15,370 | ₩15,504 | -1.87% | 3.2만 |
|---|
| 2026.05.18 | ₩16,107 | ₩16,335 | ₩15,651 | ₩15,919 | -1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩16,228 | ₩16,375 | ₩15,846 | ₩16,107 | -0.74% | 4.5만 |
|---|
| 2026.05.14 | ₩16,161 | ₩16,549 | ₩15,933 | ₩16,321 | +1.00% | 5만 |
|---|
| 2026.05.13 | ₩15,826 | ₩16,493 | ₩15,424 | ₩15,960 | +0.85% | 4.7만 |
|---|
| 2026.05.12 | ₩16,388 | ₩16,469 | ₩15,692 | ₩15,826 | -3.43% | 6.1만 |
|---|
| 2026.05.11 | ₩17,688 | ₩17,779 | ₩16,469 | ₩16,549 | -6.44% | 9.3만 |
|---|
| 2026.05.08 | ₩17,246 | ₩18,251 | ₩16,790 | ₩17,688 | +2.56% | 4.1만 |
|---|
| 2026.05.07 | ₩16,764 | ₩17,574 | ₩16,764 | ₩17,273 | +3.04% | 7.6만 |
|---|
| 2026.05.06 | ₩16,924 | ₩17,206 | ₩16,509 | ₩16,670 | -1.50% | 7.5만 |
|---|
| 2026.05.05 | ₩16,589 | ₩17,152 | ₩16,455 | ₩16,656 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩16,415 | ₩16,924 | ₩16,107 | ₩16,616 | +1.22% | 5.5만 |
|---|
| 2026.05.01 | ₩17,192 | ₩17,192 | ₩16,616 | ₩16,616 | -3.35% | 3.9만 |
|---|
| 2026.04.30 | ₩16,857 | ₩17,166 | ₩16,563 | ₩17,072 | +1.27% | 11.7만 |
|---|
| 2026.04.29 | ₩17,487 | ₩17,702 | ₩16,884 | ₩16,991 | -2.84% | 4.4만 |
|---|
| 2026.04.28 | ₩17,300 | ₩17,929 | ₩17,186 | ₩17,688 | +2.25% | 5만 |
|---|
| 2026.04.27 | ₩17,635 | ₩18,157 | ₩16,911 | ₩17,152 | -2.74% | 8.8만 |
|---|
| 2026.04.24 | ₩17,259 | ₩17,970 | ₩17,226 | ₩17,702 | +2.56% | 4.4만 |
|---|
| 2026.04.23 | ₩17,769 | ₩17,782 | ₩17,286 | ₩17,434 | -1.89% | 3.6만 |
|---|
| 2026.04.22 | ₩17,367 | ₩17,963 | ₩17,099 | ₩17,795 | +2.47% | 4.3만 |
|---|
| 2026.04.21 | ₩16,884 | ₩18,090 | ₩16,884 | ₩17,326 | +2.62% | 5.5만 |
|---|
| 2026.04.20 | ₩16,697 | ₩17,192 | ₩16,656 | ₩17,045 | +2.09% | 4.1만 |
|---|
| 2026.04.17 | ₩16,603 | ₩17,501 | ₩16,576 | ₩16,965 | +2.18% | 6만 |
|---|
| 2026.04.16 | ₩16,335 | ₩16,730 | ₩16,295 | ₩16,335 | 0.00% | 4.4만 |
|---|
| 2026.04.15 | ₩16,214 | ₩16,589 | ₩16,187 | ₩16,415 | +1.24% | 7.3만 |
|---|
| 2026.04.14 | ₩16,027 | ₩16,496 | ₩15,866 | ₩16,308 | +1.76% | 9.9만 |
|---|
| 2026.04.13 | ₩15,651 | ₩16,509 | ₩15,651 | ₩16,147 | +3.17% | 9.8만 |
|---|
| 2026.04.10 | ₩16,281 | ₩16,710 | ₩15,831 | ₩15,839 | -2.72% | 6.6만 |
|---|
| 2026.04.09 | ₩15,504 | ₩17,032 | ₩15,504 | ₩16,214 | +4.58% | 13.6만 |
|---|
| 2026.04.08 | ₩15,048 | ₩15,678 | ₩15,028 | ₩15,410 | +2.40% | 19.9만 |
|---|
| 2026.04.07 | ₩15,357 | ₩15,383 | ₩14,539 | ₩14,740 | -4.01% | 22.9만 |
|---|
| 2026.04.06 | ₩14,928 | ₩15,665 | ₩14,740 | ₩15,370 | +2.96% | 13.9만 |
|---|
| 2026.04.02 | ₩14,968 | ₩15,491 | ₩14,557 | ₩14,968 | 0.00% | 17.9만 |
|---|
| 2026.04.01 | ₩15,491 | ₩15,718 | ₩13,943 | ₩15,115 | -2.42% | 45.3만 |
|---|
| 2026.03.31 | ₩16,241 | ₩16,737 | ₩14,003 | ₩15,357 | -5.45% | 68.5만 |
|---|
| 2026.03.30 | ₩20,033 | ₩20,181 | ₩19,650 | ₩20,047 | +0.07% | 6.1만 |
|---|
| 2026.03.27 | ₩20,382 | ₩20,563 | ₩19,738 | ₩19,779 | -2.96% | 7.7만 |
|---|
| 2026.03.26 | ₩20,114 | ₩20,610 | ₩20,087 | ₩20,569 | +2.27% | 7.3만 |
|---|
| 2026.03.25 | ₩20,744 | ₩20,744 | ₩20,214 | ₩20,476 | -1.29% | 2만 |
|---|
| 2026.03.24 | ₩20,221 | ₩20,837 | ₩20,221 | ₩20,569 | +1.72% | 5.3만 |
|---|
| 2026.03.23 | ₩20,690 | ₩21,213 | ₩20,073 | ₩20,208 | -2.33% | 7.6만 |
|---|
| 2026.03.20 | ₩21,025 | ₩21,025 | ₩19,926 | ₩20,020 | -4.78% | 11.2만 |
|---|
| 2026.03.19 | ₩20,650 | ₩21,239 | ₩20,228 | ₩21,012 | +1.75% | 2.9만 |
|---|
| 2026.03.18 | ₩20,971 | ₩21,373 | ₩20,670 | ₩20,770 | -0.96% | 3.3만 |
|---|
| 2026.03.17 | ₩21,186 | ₩21,648 | ₩20,757 | ₩21,306 | +0.57% | 6.3만 |
|---|
| 2026.03.16 | ₩20,636 | ₩21,360 | ₩20,636 | ₩21,105 | +2.27% | 4.8만 |
|---|
| 2026.03.13 | ₩20,690 | ₩21,045 | ₩20,013 | ₩20,516 | -0.84% | 4.3만 |
|---|
| 2026.03.12 | ₩20,663 | ₩20,971 | ₩20,449 | ₩20,703 | +0.19% | 3.9만 |
|---|
| 2026.03.11 | ₩21,239 | ₩21,534 | ₩20,851 | ₩20,971 | -1.26% | 5.2만 |
|---|
| 2026.03.10 | ₩21,092 | ₩22,861 | ₩21,092 | ₩21,280 | +0.89% | 8만 |
|---|
| 2026.03.09 | ₩21,253 | ₩21,601 | ₩20,630 | ₩21,159 | -0.44% | 5.9만 |
|---|
| 2026.03.06 | ₩22,432 | ₩22,432 | ₩21,641 | ₩21,829 | -2.69% | 3.7만 |
|---|
| 2026.03.05 | ₩23,008 | ₩23,008 | ₩22,539 | ₩22,834 | -0.76% | 3.7만 |
|---|
| 2026.03.04 | ₩23,249 | ₩23,625 | ₩22,955 | ₩23,357 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩22,338 | ₩23,015 | ₩21,762 | ₩22,955 | +2.76% | 5.4만 |
|---|
| 2026.03.02 | ₩22,861 | ₩23,209 | ₩22,727 | ₩22,807 | -0.23% | 3.5만 |
|---|
| 2026.02.27 | ₩23,450 | ₩23,738 | ₩23,102 | ₩23,142 | -1.31% | 3만 |
|---|
| 2026.02.26 | ₩23,370 | ₩23,826 | ₩23,343 | ₩23,718 | +1.49% | 2.8만 |
|---|
| 2026.02.25 | ₩22,754 | ₩23,357 | ₩22,754 | ₩23,316 | +2.47% | 2.5만 |
|---|
| 2026.02.24 | ₩22,553 | ₩22,981 | ₩22,553 | ₩22,861 | +1.37% | 2.9만 |
|---|
| 2026.02.23 | ₩23,156 | ₩23,156 | ₩22,258 | ₩22,553 | -2.60% | 3.7만 |
|---|
| 2026.02.20 | ₩22,995 | ₩23,717 | ₩22,740 | ₩23,370 | +1.63% | 4.3만 |
|---|
| 2026.02.19 | ₩22,740 | ₩23,115 | ₩22,204 | ₩22,981 | +1.06% | 5.2만 |
|---|
| 2026.02.18 | ₩22,727 | ₩23,705 | ₩22,566 | ₩22,901 | +0.77% | 7.8만 |
|---|
| 2026.02.17 | ₩22,124 | ₩22,901 | ₩22,070 | ₩22,874 | +3.39% | 3.5만 |
|---|
| 2026.02.13 | ₩21,668 | ₩22,606 | ₩21,668 | ₩21,923 | +1.18% | 6.4만 |
|---|
| 2026.02.12 | ₩22,110 | ₩22,459 | ₩21,333 | ₩21,708 | -1.82% | 4.3만 |
|---|
| 2026.02.11 | ₩22,392 | ₩22,472 | ₩21,762 | ₩21,789 | -2.69% | 3.8만 |
|---|
| 2026.02.10 | ₩22,486 | ₩22,506 | ₩22,137 | ₩22,137 | -1.55% | 2.9만 |
|---|
| 2026.02.09 | ₩22,526 | ₩22,821 | ₩22,137 | ₩22,325 | -0.89% | 5.1만 |
|---|
| 2026.02.06 | ₩22,231 | ₩22,660 | ₩22,037 | ₩22,512 | +1.27% | 2.5만 |
|---|
| 2026.02.05 | ₩22,780 | ₩22,961 | ₩22,057 | ₩22,057 | -3.18% | 4.9만 |
|---|
| 2026.02.04 | ₩22,285 | ₩23,035 | ₩21,428 | ₩22,646 | +1.62% | 7.6만 |
|---|
| 2026.02.03 | ₩21,414 | ₩22,090 | ₩21,414 | ₩22,043 | +2.94% | 4.2만 |
|---|
| 2026.02.02 | ₩20,824 | ₩22,151 | ₩20,824 | ₩21,561 | +3.54% | 7.3만 |
|---|
| 2026.01.30 | ₩21,012 | ₩21,604 | ₩20,663 | ₩20,918 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩20,851 | ₩21,159 | ₩20,623 | ₩21,132 | +1.35% | 3.5만 |
|---|
| 2026.01.28 | ₩21,159 | ₩21,159 | ₩20,643 | ₩20,797 | -1.71% | 6.9만 |
|---|
| 2026.01.27 | ₩21,320 | ₩21,320 | ₩20,943 | ₩21,119 | -0.94% | 3.2만 |
|---|
| 2026.01.26 | ₩21,119 | ₩21,447 | ₩20,945 | ₩21,333 | +1.02% | 3.7만 |
|---|
| 2026.01.23 | ₩21,708 | ₩21,829 | ₩21,172 | ₩21,213 | -2.28% | 3.5만 |
|---|
| 2026.01.22 | ₩22,673 | ₩22,861 | ₩21,688 | ₩21,829 | -3.72% | 6.3만 |
|---|
| 2026.01.21 | ₩22,392 | ₩22,526 | ₩21,963 | ₩22,459 | +0.30% | 6.9만 |
|---|
| 2026.01.20 | ₩21,883 | ₩22,593 | ₩21,749 | ₩22,191 | +1.41% | 7.5만 |
|---|
| 2026.01.16 | ₩22,700 | ₩23,089 | ₩22,365 | ₩22,445 | -1.12% | 10.4만 |
|---|
| 2026.01.15 | ₩21,293 | ₩22,693 | ₩21,293 | ₩22,620 | +6.23% | 16.9만 |
|---|
| 2026.01.14 | ₩21,481 | ₩21,574 | ₩20,971 | ₩21,266 | -1.00% | 6.9만 |
|---|
| 2026.01.13 | ₩21,199 | ₩21,427 | ₩21,012 | ₩21,239 | +0.19% | 7.9만 |
|---|
| 2026.01.12 | ₩20,529 | ₩21,594 | ₩20,368 | ₩21,159 | +3.07% | 9.7만 |
|---|
| 2026.01.09 | ₩20,449 | ₩20,770 | ₩19,926 | ₩20,047 | -1.97% | 8.9만 |
|---|
| 2026.01.08 | ₩19,243 | ₩20,623 | ₩19,243 | ₩20,395 | +5.99% | 8.6만 |
|---|
| 2026.01.07 | ₩19,229 | ₩19,417 | ₩18,774 | ₩19,350 | +0.63% | 7만 |
|---|
| 2026.01.06 | ₩18,331 | ₩19,421 | ₩18,331 | ₩19,390 | +5.77% | 10.7만 |
|---|
| 2026.01.05 | ₩18,425 | ₩19,008 | ₩18,425 | ₩18,559 | +0.73% | 7.4만 |
|---|
| 2026.01.02 | ₩18,318 | ₩18,740 | ₩18,318 | ₩18,479 | +0.88% | 6.1만 |
|---|
| 2025.12.31 | ₩18,814 | ₩19,102 | ₩18,305 | ₩18,385 | -2.28% | 10.2만 |
|---|
| 2025.12.30 | ₩18,894 | ₩18,961 | ₩18,693 | ₩18,787 | -0.57% | 12.6만 |
|---|
| 2025.12.29 | ₩19,269 | ₩19,330 | ₩18,787 | ₩18,961 | -1.60% | 13만 |
|---|
| 2025.12.26 | ₩19,350 | ₩19,792 | ₩19,149 | ₩19,363 | +0.07% | 10.1만 |
|---|
| 2025.12.24 | ₩19,095 | ₩19,929 | ₩18,640 | ₩19,390 | +1.54% | 6.6만 |
|---|
| 2025.12.23 | ₩19,162 | ₩19,363 | ₩18,720 | ₩19,042 | -0.63% | 30만 |
|---|
| 2025.12.22 | ₩19,618 | ₩20,020 | ₩18,976 | ₩19,095 | -2.66% | 11.8만 |
|---|
| 2025.12.19 | ₩20,020 | ₩20,556 | ₩19,323 | ₩19,591 | -2.14% | 37.3만 |
|---|
| 2025.12.18 | ₩19,604 | ₩19,993 | ₩19,068 | ₩19,966 | +1.85% | 14.4만 |
|---|
| 2025.12.17 | ₩19,109 | ₩19,671 | ₩19,042 | ₩19,430 | +1.68% | 13.4만 |
|---|
| 2025.12.16 | ₩18,479 | ₩19,417 | ₩18,425 | ₩19,216 | +3.99% | 8.4만 |
|---|
| 2025.12.15 | ₩18,948 | ₩19,028 | ₩18,425 | ₩18,532 | -2.19% | 16.1만 |
|---|
| 2025.12.12 | ₩18,800 | ₩19,363 | ₩18,747 | ₩18,814 | +0.07% | 10.1만 |
|---|
| 2025.12.11 | ₩19,109 | ₩19,349 | ₩18,331 | ₩18,841 | -1.40% | 21.1만 |
|---|
| 2025.12.10 | ₩20,047 | ₩20,636 | ₩18,733 | ₩19,109 | -4.68% | 24.4만 |
|---|
| 2025.12.09 | ₩21,615 | ₩22,445 | ₩21,615 | ₩22,097 | +2.23% | 10.3만 |
|---|
| 2025.12.08 | ₩21,936 | ₩22,037 | ₩21,487 | ₩21,816 | -0.55% | 4.3만 |
|---|
| 2025.12.05 | ₩21,641 | ₩22,231 | ₩21,615 | ₩21,775 | +0.62% | 3.8만 |
|---|
| 2025.12.04 | ₩22,539 | ₩22,553 | ₩21,655 | ₩21,655 | -3.92% | 4.8만 |
|---|
| 2025.12.03 | ₩21,239 | ₩22,847 | ₩21,219 | ₩22,445 | +5.68% | 7.5만 |
|---|
| 2025.12.02 | ₩20,985 | ₩21,639 | ₩20,636 | ₩21,105 | +0.57% | 11.6만 |
|---|
| 2025.12.01 | ₩20,837 | ₩21,514 | ₩20,837 | ₩20,918 | +0.39% | 8.7만 |
|---|
| 2025.11.28 | ₩20,422 | ₩21,280 | ₩20,154 | ₩21,146 | +3.54% | 5.9만 |
|---|
| 2025.11.26 | ₩20,208 | ₩21,092 | ₩20,123 | ₩20,677 | +2.32% | 14.6만 |
|---|
| 2025.11.25 | ₩19,149 | ₩20,094 | ₩19,149 | ₩20,020 | +4.55% | 8.3만 |
|---|
| 2025.11.24 | ₩18,961 | ₩19,296 | ₩18,774 | ₩19,001 | +0.21% | 11.4만 |
|---|
| 2025.11.21 | ₩18,452 | ₩19,350 | ₩18,452 | ₩19,068 | +3.34% | 4.5만 |
|---|
| 2025.11.20 | ₩18,613 | ₩18,827 | ₩18,211 | ₩18,224 | -2.09% | 2.7만 |
|---|
| 2025.11.19 | ₩18,130 | ₩18,740 | ₩18,130 | ₩18,398 | +1.48% | 5.8만 |
|---|
| 2025.11.18 | ₩18,063 | ₩18,291 | ₩17,849 | ₩18,251 | +1.04% | 3.8만 |
|---|
| 2025.11.17 | ₩18,988 | ₩18,988 | ₩17,983 | ₩18,037 | -5.01% | 4.7만 |
|---|
| 2025.11.14 | ₩19,631 | ₩19,698 | ₩18,996 | ₩19,055 | -2.94% | 3.2만 |
|---|
| 2025.11.13 | ₩20,100 | ₩20,335 | ₩19,819 | ₩19,953 | -0.73% | 4.5만 |
|---|
| 2025.11.12 | ₩20,382 | ₩20,717 | ₩20,167 | ₩20,194 | -0.92% | 2.9만 |
|---|
| 2025.11.11 | ₩20,636 | ₩20,636 | ₩20,241 | ₩20,409 | -1.10% | 2.9만 |
|---|
| 2025.11.10 | ₩20,717 | ₩20,864 | ₩20,395 | ₩20,636 | -0.39% | 4.2만 |
|---|
| 2025.11.07 | ₩19,698 | ₩20,402 | ₩19,651 | ₩20,328 | +3.20% | 4.4만 |
|---|
| 2025.11.06 | ₩20,234 | ₩20,482 | ₩19,497 | ₩19,712 | -2.58% | 4.5만 |
|---|
| 2025.11.05 | ₩19,966 | ₩20,677 | ₩19,886 | ₩20,167 | +1.01% | 4.5만 |
|---|
| 2025.11.04 | ₩20,301 | ₩20,717 | ₩19,909 | ₩20,006 | -1.45% | 4만 |
|---|
| 2025.11.03 | ₩20,328 | ₩20,596 | ₩19,926 | ₩20,502 | +0.86% | 5.8만 |
|---|
| 2025.10.31 | ₩20,154 | ₩20,489 | ₩19,658 | ₩20,194 | +0.20% | 4.3만 |
|---|
| 2025.10.30 | ₩20,288 | ₩20,382 | ₩20,067 | ₩20,221 | -0.33% | 3.7만 |
|---|
| 2025.10.29 | ₩21,400 | ₩21,574 | ₩20,502 | ₩20,636 | -3.57% | 4.5만 |
|---|
| 2025.10.28 | ₩21,628 | ₩21,869 | ₩21,199 | ₩21,494 | -0.62% | 4.8만 |
|---|
| 2025.10.27 | ₩22,553 | ₩22,579 | ₩21,534 | ₩21,655 | -3.98% | 5.6만 |
|---|
| 2025.10.24 | ₩21,735 | ₩22,325 | ₩21,601 | ₩22,285 | +2.53% | 5.8만 |
|---|
| 2025.10.23 | ₩20,931 | ₩21,521 | ₩20,931 | ₩21,400 | +2.24% | 2.8만 |
|---|
| 2025.10.22 | ₩20,851 | ₩21,105 | ₩20,636 | ₩21,012 | +0.77% | 7.2만 |
|---|
| 2025.10.21 | ₩20,449 | ₩20,985 | ₩20,100 | ₩20,971 | +2.56% | 4만 |
|---|
| 2025.10.20 | ₩20,516 | ₩20,757 | ₩20,301 | ₩20,502 | -0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩20,449 | ₩20,784 | ₩20,328 | ₩20,328 | -0.59% | 5만 |
|---|
| 2025.10.16 | ₩21,038 | ₩21,146 | ₩20,234 | ₩20,462 | -2.74% | 4.2만 |
|---|
| 2025.10.15 | ₩21,641 | ₩21,896 | ₩20,824 | ₩21,012 | -2.91% | 5.9만 |
|---|
| 2025.10.14 | ₩20,636 | ₩21,668 | ₩20,636 | ₩21,400 | +3.70% | 6.4만 |
|---|
| 2025.10.13 | ₩20,569 | ₩21,132 | ₩20,275 | ₩20,851 | +1.37% | 6.4만 |
|---|
| 2025.10.10 | ₩20,342 | ₩20,476 | ₩19,658 | ₩20,288 | -0.26% | 8.5만 |
|---|