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 | ₩32,558 | ₩32,838 | ₩31,963 | ₩32,745 | +0.57% | 12.4만 |
| 2026.10.08 | ₩32,905 | ₩33,023 | ₩32,411 | ₩32,691 | -0.65% | 24.8만 |
| 2026.10.07 | ₩32,785 | ₩33,092 | ₩32,184 | ₩32,718 | -0.20% | 25.1만 |
| 2026.10.06 | ₩33,079 | ₩33,446 | ₩32,210 | ₩33,079 | 0.00% | 28.3만 |
| 2026.10.05 | ₩33,052 | ₩33,480 | ₩32,411 | ₩32,892 | -0.49% | 46.7만 |
| 2026.10.02 | ₩32,691 | ₩33,580 | ₩32,691 | ₩33,186 | +1.51% | 26.7만 |
| 2026.10.01 | ₩32,732 | ₩33,092 | ₩32,357 | ₩32,598 | -0.41% | 39.1만 |
| 2026.09.30 | ₩32,959 | ₩32,972 | ₩32,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,558 |
| -1.22% |
| 17.5만 |
| 2026.09.29 | ₩32,357 | ₩32,772 | ₩31,850 | ₩32,705 | +1.07% | 14.7만 |
|---|
| 2026.09.28 | ₩32,959 | ₩33,400 | ₩32,277 | ₩32,357 | -1.82% | 21.2만 |
|---|
| 2026.09.25 | ₩32,117 | ₩33,039 | ₩31,756 | ₩32,905 | +2.45% | 23.4만 |
|---|
| 2026.09.24 | ₩32,518 | ₩32,518 | ₩30,541 | ₩32,130 | -1.19% | 14.4만 |
|---|
| 2026.09.23 | ₩32,625 | ₩32,625 | ₩31,609 | ₩32,264 | -1.11% | 16.6만 |
|---|
| 2026.09.22 | ₩31,997 | ₩32,985 | ₩31,703 | ₩32,798 | +2.51% | 19.6만 |
|---|
| 2026.09.21 | ₩31,850 | ₩32,150 | ₩30,808 | ₩31,997 | +0.46% | 22.1만 |
|---|
| 2026.09.18 | ₩32,023 | ₩32,224 | ₩30,988 | ₩31,983 | -0.13% | 26.3만 |
|---|
| 2026.09.17 | ₩32,037 | ₩32,737 | ₩31,790 | ₩32,237 | +0.63% | 27.3만 |
|---|
| 2026.09.16 | ₩31,569 | ₩32,351 | ₩31,128 | ₩31,983 | +1.31% | 20.2만 |
|---|
| 2026.09.15 | ₩31,649 | ₩32,177 | ₩31,008 | ₩31,569 | -0.25% | 17.6만 |
|---|
| 2026.09.14 | ₩32,050 | ₩32,451 | ₩31,242 | ₩31,756 | -0.92% | 21.1만 |
|---|
| 2026.09.11 | ₩30,674 | ₩32,244 | ₩30,520 | ₩32,170 | +4.88% | 50.9만 |
|---|
| 2026.09.10 | ₩29,539 | ₩30,708 | ₩29,044 | ₩30,420 | +2.99% | 32.1만 |
|---|
| 2026.09.09 | ₩30,313 | ₩31,362 | ₩27,909 | ₩29,044 | -4.19% | 89.1만 |
|---|
| 2026.09.08 | ₩26,893 | ₩26,920 | ₩25,597 | ₩26,506 | -1.44% | 8.4만 |
|---|
| 2026.09.04 | ₩25,571 | ₩27,281 | ₩25,317 | ₩26,693 | +4.39% | 9.2만 |
|---|
| 2026.09.03 | ₩25,945 | ₩25,945 | ₩24,702 | ₩25,891 | -0.21% | 7만 |
|---|
| 2026.09.02 | ₩26,145 | ₩26,231 | ₩24,889 | ₩25,611 | -2.04% | 8.6만 |
|---|
| 2026.09.01 | ₩25,731 | ₩26,185 | ₩24,969 | ₩25,958 | +0.88% | 6.1만 |
|---|
| 2026.08.31 | ₩26,212 | ₩26,571 | ₩24,863 | ₩26,092 | -0.46% | 9.3만 |
|---|
| 2026.08.28 | ₩26,292 | ₩26,893 | ₩25,862 | ₩26,452 | +0.61% | 9.5만 |
|---|
| 2026.08.27 | ₩26,252 | ₩26,720 | ₩25,370 | ₩26,492 | +0.92% | 12.7만 |
|---|
| 2026.08.26 | ₩26,546 | ₩26,586 | ₩25,811 | ₩26,533 | -0.05% | 8.4만 |
|---|
| 2026.08.25 | ₩26,533 | ₩26,680 | ₩26,078 | ₩26,399 | -0.50% | 4.2만 |
|---|
| 2026.08.24 | ₩27,000 | ₩27,913 | ₩26,466 | ₩26,733 | -0.99% | 4.3만 |
|---|
| 2026.08.21 | ₩27,134 | ₩27,712 | ₩26,105 | ₩27,000 | -0.49% | 6.6만 |
|---|
| 2026.08.20 | ₩27,134 | ₩27,462 | ₩26,105 | ₩27,147 | +0.05% | 6.4만 |
|---|
| 2026.08.19 | ₩26,987 | ₩27,615 | ₩26,833 | ₩27,321 | +1.24% | 6.8만 |
|---|
| 2026.08.18 | ₩25,223 | ₩26,720 | ₩24,522 | ₩26,720 | +5.93% | 9만 |
|---|
| 2026.08.17 | ₩25,223 | ₩25,223 | ₩24,392 | ₩24,956 | -1.06% | 3.3만 |
|---|
| 2026.08.14 | ₩24,996 | ₩25,751 | ₩24,809 | ₩25,250 | +1.02% | 3.3만 |
|---|
| 2026.08.13 | ₩24,943 | ₩25,718 | ₩24,889 | ₩25,263 | +1.29% | 4.8만 |
|---|
| 2026.08.12 | ₩25,664 | ₩25,664 | ₩24,689 | ₩24,903 | -2.97% | 4.6만 |
|---|
| 2026.08.11 | ₩24,702 | ₩25,384 | ₩24,181 | ₩25,357 | +2.65% | 3.1만 |
|---|
| 2026.08.10 | ₩25,103 | ₩25,157 | ₩24,581 | ₩24,956 | -0.59% | 3만 |
|---|
| 2026.08.07 | ₩24,836 | ₩25,424 | ₩24,702 | ₩25,277 | +1.78% | 7.8만 |
|---|
| 2026.08.06 | ₩25,678 | ₩25,678 | ₩25,036 | ₩25,036 | -2.50% | 3.1만 |
|---|
| 2026.08.05 | ₩25,784 | ₩25,905 | ₩25,116 | ₩25,664 | -0.47% | 8.9만 |
|---|
| 2026.08.04 | ₩24,716 | ₩25,691 | ₩24,542 | ₩25,651 | +3.78% | 8.7만 |
|---|
| 2026.08.03 | ₩24,702 | ₩25,183 | ₩24,148 | ₩24,716 | +0.05% | 6.4만 |
|---|
| 2026.07.31 | ₩23,660 | ₩24,382 | ₩23,259 | ₩24,342 | +2.88% | 7.1만 |
|---|
| 2026.07.30 | ₩24,555 | ₩24,742 | ₩23,179 | ₩23,660 | -3.65% | 4.6만 |
|---|
| 2026.07.29 | ₩24,448 | ₩25,450 | ₩24,448 | ₩24,475 | +0.11% | 4.9만 |
|---|
| 2026.07.28 | ₩23,513 | ₩24,996 | ₩23,380 | ₩24,836 | +5.62% | 6만 |
|---|
| 2026.07.27 | ₩22,632 | ₩23,767 | ₩22,284 | ₩23,353 | +3.19% | 6.5만 |
|---|
| 2026.07.24 | ₩21,990 | ₩22,778 | ₩21,442 | ₩22,525 | +2.43% | 12.7만 |
|---|
| 2026.07.23 | ₩21,776 | ₩22,324 | ₩21,650 | ₩22,097 | +1.47% | 7.9만 |
|---|
| 2026.07.22 | ₩21,857 | ₩22,311 | ₩21,736 | ₩22,311 | +2.08% | 4.2만 |
|---|
| 2026.07.21 | ₩21,242 | ₩21,870 | ₩20,628 | ₩21,723 | +2.26% | 6.2만 |
|---|
| 2026.07.20 | ₩22,271 | ₩22,271 | ₩20,360 | ₩21,376 | -4.02% | 24.1만 |
|---|
| 2026.07.17 | ₩22,124 | ₩22,939 | ₩21,690 | ₩22,191 | +0.30% | 12.5만 |
|---|
| 2026.07.16 | ₩22,070 | ₩22,778 | ₩21,917 | ₩22,458 | +1.76% | 4.9만 |
|---|
| 2026.07.15 | ₩21,322 | ₩22,511 | ₩21,075 | ₩22,017 | +3.26% | 6.2만 |
|---|
| 2026.07.14 | ₩21,376 | ₩22,511 | ₩21,042 | ₩21,162 | -1.00% | 9.8만 |
|---|
| 2026.07.13 | ₩21,656 | ₩22,444 | ₩20,774 | ₩21,322 | -1.54% | 9.2만 |
|---|
| 2026.07.10 | ₩21,002 | ₩21,843 | ₩20,774 | ₩21,763 | +3.63% | 8.3만 |
|---|
| 2026.07.09 | ₩20,975 | ₩21,456 | ₩20,106 | ₩21,149 | +0.83% | 5.2만 |
|---|
| 2026.07.08 | ₩21,002 | ₩21,309 | ₩20,400 | ₩21,189 | +0.89% | 5.8만 |
|---|
| 2026.07.07 | ₩21,189 | ₩21,329 | ₩20,387 | ₩20,935 | -1.20% | 6.1만 |
|---|
| 2026.07.06 | ₩22,137 | ₩22,137 | ₩20,748 | ₩21,095 | -4.71% | 10.9만 |
|---|
| 2026.07.02 | ₩21,683 | ₩22,164 | ₩21,496 | ₩22,030 | +1.60% | 7만 |
|---|
| 2026.07.01 | ₩21,429 | ₩22,324 | ₩20,848 | ₩21,843 | +1.93% | 8.6만 |
|---|
| 2026.06.30 | ₩21,149 | ₩21,503 | ₩20,641 | ₩21,202 | +0.25% | 10.5만 |
|---|
| 2026.06.29 | ₩21,068 | ₩21,456 | ₩20,267 | ₩21,336 | +1.27% | 9.8만 |
|---|
| 2026.06.26 | ₩19,986 | ₩21,563 | ₩19,986 | ₩21,229 | +6.22% | 24.3만 |
|---|
| 2026.06.25 | ₩20,026 | ₩20,574 | ₩19,452 | ₩20,160 | +0.67% | 4.2만 |
|---|
| 2026.06.24 | ₩19,425 | ₩20,026 | ₩19,078 | ₩20,000 | +2.96% | 4.3만 |
|---|
| 2026.06.23 | ₩19,345 | ₩19,853 | ₩19,231 | ₩19,425 | +0.41% | 5.4만 |
|---|
| 2026.06.22 | ₩19,879 | ₩20,000 | ₩19,218 | ₩19,412 | -2.35% | 4.3만 |
|---|
| 2026.06.18 | ₩19,505 | ₩20,013 | ₩19,465 | ₩19,799 | +1.51% | 8.3만 |
|---|
| 2026.06.17 | ₩19,759 | ₩20,267 | ₩18,958 | ₩19,358 | -2.03% | 4.8만 |
|---|
| 2026.06.16 | ₩19,639 | ₩20,000 | ₩19,412 | ₩19,759 | +0.61% | 4.4만 |
|---|
| 2026.06.15 | ₩19,839 | ₩20,187 | ₩19,305 | ₩19,612 | -1.14% | 6만 |
|---|
| 2026.06.12 | ₩19,545 | ₩20,040 | ₩19,091 | ₩19,759 | +1.09% | 7.1만 |
|---|
| 2026.06.11 | ₩17,635 | ₩19,612 | ₩17,608 | ₩19,545 | +10.83% | 11.3만 |
|---|
| 2026.06.10 | ₩16,433 | ₩18,183 | ₩16,032 | ₩18,143 | +10.41% | 16.5만 |
|---|
| 2026.06.09 | ₩17,996 | ₩18,917 | ₩17,488 | ₩17,688 | -1.71% | 11.2만 |
|---|
| 2026.06.08 | ₩17,635 | ₩18,303 | ₩17,274 | ₩18,062 | +2.42% | 5.6만 |
|---|
| 2026.06.05 | ₩17,648 | ₩17,730 | ₩17,288 | ₩17,475 | -0.98% | 4.8만 |
|---|
| 2026.06.04 | ₩17,702 | ₩18,009 | ₩17,201 | ₩17,702 | 0.00% | 5.1만 |
|---|
| 2026.06.03 | ₩17,889 | ₩17,976 | ₩17,101 | ₩17,461 | -2.39% | 10.3만 |
|---|
| 2026.06.02 | ₩17,314 | ₩18,196 | ₩16,606 | ₩17,809 | +2.85% | 8.7만 |
|---|
| 2026.06.01 | ₩17,087 | ₩17,448 | ₩16,673 | ₩17,381 | +1.72% | 5.9만 |
|---|
| 2026.05.29 | ₩17,515 | ₩17,655 | ₩16,900 | ₩16,927 | -3.36% | 4.3만 |
|---|
| 2026.05.28 | ₩17,635 | ₩17,929 | ₩17,294 | ₩17,715 | +0.45% | 5.5만 |
|---|
| 2026.05.27 | ₩16,994 | ₩17,581 | ₩16,974 | ₩17,475 | +2.83% | 3.8만 |
|---|
| 2026.05.26 | ₩16,673 | ₩17,127 | ₩16,673 | ₩16,900 | +1.36% | 3.8만 |
|---|
| 2026.05.22 | ₩16,366 | ₩16,660 | ₩16,105 | ₩16,593 | +1.39% | 4.6만 |
|---|
| 2026.05.21 | ₩15,925 | ₩16,526 | ₩15,805 | ₩16,392 | +2.94% | 4.9만 |
|---|
| 2026.05.20 | ₩15,417 | ₩16,219 | ₩15,417 | ₩16,125 | +4.59% | 9.1만 |
|---|
| 2026.05.19 | ₩15,751 | ₩15,912 | ₩15,324 | ₩15,457 | -1.87% | 3.2만 |
|---|
| 2026.05.18 | ₩16,058 | ₩16,286 | ₩15,604 | ₩15,871 | -1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩16,179 | ₩16,326 | ₩15,798 | ₩16,058 | -0.74% | 4.5만 |
|---|
| 2026.05.14 | ₩16,112 | ₩16,499 | ₩15,885 | ₩16,272 | +1.00% | 5만 |
|---|
| 2026.05.13 | ₩15,778 | ₩16,443 | ₩15,377 | ₩15,912 | +0.85% | 4.7만 |
|---|
| 2026.05.12 | ₩16,339 | ₩16,419 | ₩15,644 | ₩15,778 | -3.43% | 6.1만 |
|---|
| 2026.05.11 | ₩17,635 | ₩17,726 | ₩16,419 | ₩16,499 | -6.44% | 9.3만 |
|---|
| 2026.05.08 | ₩17,194 | ₩18,196 | ₩16,740 | ₩17,635 | +2.56% | 4.1만 |
|---|
| 2026.05.07 | ₩16,713 | ₩17,521 | ₩16,713 | ₩17,221 | +3.04% | 7.6만 |
|---|
| 2026.05.06 | ₩16,873 | ₩17,154 | ₩16,459 | ₩16,620 | -1.50% | 7.5만 |
|---|
| 2026.05.05 | ₩16,539 | ₩17,101 | ₩16,406 | ₩16,606 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩16,366 | ₩16,873 | ₩16,058 | ₩16,566 | +1.22% | 5.5만 |
|---|
| 2026.05.01 | ₩17,141 | ₩17,141 | ₩16,566 | ₩16,566 | -3.35% | 3.9만 |
|---|
| 2026.04.30 | ₩16,807 | ₩17,114 | ₩16,513 | ₩17,020 | +1.27% | 11.7만 |
|---|
| 2026.04.29 | ₩17,435 | ₩17,648 | ₩16,833 | ₩16,940 | -2.84% | 4.4만 |
|---|
| 2026.04.28 | ₩17,248 | ₩17,875 | ₩17,134 | ₩17,635 | +2.25% | 5만 |
|---|
| 2026.04.27 | ₩17,581 | ₩18,103 | ₩16,860 | ₩17,101 | -2.74% | 8.8만 |
|---|
| 2026.04.24 | ₩17,207 | ₩17,915 | ₩17,174 | ₩17,648 | +2.56% | 4.4만 |
|---|
| 2026.04.23 | ₩17,715 | ₩17,728 | ₩17,234 | ₩17,381 | -1.89% | 3.6만 |
|---|
| 2026.04.22 | ₩17,314 | ₩17,909 | ₩17,047 | ₩17,742 | +2.47% | 4.3만 |
|---|
| 2026.04.21 | ₩16,833 | ₩18,036 | ₩16,833 | ₩17,274 | +2.62% | 5.5만 |
|---|
| 2026.04.20 | ₩16,646 | ₩17,141 | ₩16,606 | ₩16,994 | +2.09% | 4.1만 |
|---|
| 2026.04.17 | ₩16,553 | ₩17,448 | ₩16,526 | ₩16,914 | +2.18% | 6만 |
|---|
| 2026.04.16 | ₩16,286 | ₩16,680 | ₩16,246 | ₩16,286 | 0.00% | 4.4만 |
|---|
| 2026.04.15 | ₩16,165 | ₩16,539 | ₩16,139 | ₩16,366 | +1.24% | 7.3만 |
|---|
| 2026.04.14 | ₩15,978 | ₩16,446 | ₩15,818 | ₩16,259 | +1.76% | 9.9만 |
|---|
| 2026.04.13 | ₩15,604 | ₩16,459 | ₩15,604 | ₩16,099 | +3.17% | 9.8만 |
|---|
| 2026.04.10 | ₩16,232 | ₩16,660 | ₩15,783 | ₩15,791 | -2.72% | 6.6만 |
|---|
| 2026.04.09 | ₩15,457 | ₩16,980 | ₩15,457 | ₩16,165 | +4.58% | 13.6만 |
|---|
| 2026.04.08 | ₩15,003 | ₩15,631 | ₩14,983 | ₩15,364 | +2.40% | 19.9만 |
|---|
| 2026.04.07 | ₩15,310 | ₩15,337 | ₩14,495 | ₩14,696 | -4.01% | 22.9만 |
|---|
| 2026.04.06 | ₩14,883 | ₩15,618 | ₩14,696 | ₩15,324 | +2.96% | 13.9만 |
|---|
| 2026.04.02 | ₩14,923 | ₩15,444 | ₩14,513 | ₩14,923 | 0.00% | 17.9만 |
|---|
| 2026.04.01 | ₩15,444 | ₩15,671 | ₩13,901 | ₩15,070 | -2.42% | 45.3만 |
|---|
| 2026.03.31 | ₩16,192 | ₩16,686 | ₩13,961 | ₩15,310 | -5.45% | 68.5만 |
|---|
| 2026.03.30 | ₩19,973 | ₩20,120 | ₩19,591 | ₩19,986 | +0.07% | 6.1만 |
|---|
| 2026.03.27 | ₩20,320 | ₩20,501 | ₩19,679 | ₩19,719 | -2.96% | 7.7만 |
|---|
| 2026.03.26 | ₩20,053 | ₩20,547 | ₩20,026 | ₩20,507 | +2.27% | 7.3만 |
|---|
| 2026.03.25 | ₩20,681 | ₩20,681 | ₩20,153 | ₩20,414 | -1.29% | 2만 |
|---|
| 2026.03.24 | ₩20,160 | ₩20,774 | ₩20,160 | ₩20,507 | +1.72% | 5.3만 |
|---|
| 2026.03.23 | ₩20,628 | ₩21,149 | ₩20,013 | ₩20,147 | -2.33% | 7.6만 |
|---|
| 2026.03.20 | ₩20,962 | ₩20,962 | ₩19,866 | ₩19,960 | -4.78% | 11.2만 |
|---|
| 2026.03.19 | ₩20,587 | ₩21,175 | ₩20,167 | ₩20,948 | +1.75% | 2.9만 |
|---|
| 2026.03.18 | ₩20,908 | ₩21,309 | ₩20,607 | ₩20,708 | -0.96% | 3.3만 |
|---|
| 2026.03.17 | ₩21,122 | ₩21,583 | ₩20,694 | ₩21,242 | +0.57% | 6.3만 |
|---|
| 2026.03.16 | ₩20,574 | ₩21,296 | ₩20,574 | ₩21,042 | +2.27% | 4.8만 |
|---|
| 2026.03.13 | ₩20,628 | ₩20,982 | ₩19,953 | ₩20,454 | -0.84% | 4.3만 |
|---|
| 2026.03.12 | ₩20,601 | ₩20,908 | ₩20,387 | ₩20,641 | +0.19% | 3.9만 |
|---|
| 2026.03.11 | ₩21,175 | ₩21,469 | ₩20,788 | ₩20,908 | -1.26% | 5.2만 |
|---|
| 2026.03.10 | ₩21,028 | ₩22,792 | ₩21,028 | ₩21,215 | +0.89% | 8만 |
|---|
| 2026.03.09 | ₩21,189 | ₩21,536 | ₩20,567 | ₩21,095 | -0.44% | 5.9만 |
|---|
| 2026.03.06 | ₩22,364 | ₩22,364 | ₩21,576 | ₩21,763 | -2.69% | 3.7만 |
|---|
| 2026.03.05 | ₩22,939 | ₩22,939 | ₩22,471 | ₩22,765 | -0.76% | 3.7만 |
|---|
| 2026.03.04 | ₩23,179 | ₩23,553 | ₩22,885 | ₩23,286 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩22,271 | ₩22,945 | ₩21,696 | ₩22,885 | +2.76% | 5.4만 |
|---|
| 2026.03.02 | ₩22,792 | ₩23,139 | ₩22,658 | ₩22,738 | -0.23% | 3.5만 |
|---|
| 2026.02.27 | ₩23,380 | ₩23,667 | ₩23,032 | ₩23,072 | -1.31% | 3만 |
|---|
| 2026.02.26 | ₩23,299 | ₩23,754 | ₩23,273 | ₩23,647 | +1.49% | 2.8만 |
|---|
| 2026.02.25 | ₩22,685 | ₩23,286 | ₩22,685 | ₩23,246 | +2.47% | 2.5만 |
|---|
| 2026.02.24 | ₩22,485 | ₩22,912 | ₩22,485 | ₩22,792 | +1.37% | 2.9만 |
|---|
| 2026.02.23 | ₩23,086 | ₩23,086 | ₩22,191 | ₩22,485 | -2.60% | 3.7만 |
|---|
| 2026.02.20 | ₩22,925 | ₩23,646 | ₩22,672 | ₩23,299 | +1.63% | 4.3만 |
|---|
| 2026.02.19 | ₩22,672 | ₩23,046 | ₩22,137 | ₩22,912 | +1.06% | 5.2만 |
|---|
| 2026.02.18 | ₩22,658 | ₩23,633 | ₩22,498 | ₩22,832 | +0.77% | 7.8만 |
|---|
| 2026.02.17 | ₩22,057 | ₩22,832 | ₩22,004 | ₩22,805 | +3.39% | 3.5만 |
|---|
| 2026.02.13 | ₩21,603 | ₩22,538 | ₩21,603 | ₩21,857 | +1.18% | 6.4만 |
|---|
| 2026.02.12 | ₩22,044 | ₩22,391 | ₩21,269 | ₩21,643 | -1.82% | 4.3만 |
|---|
| 2026.02.11 | ₩22,324 | ₩22,404 | ₩21,696 | ₩21,723 | -2.69% | 3.8만 |
|---|
| 2026.02.10 | ₩22,418 | ₩22,438 | ₩22,070 | ₩22,070 | -1.55% | 2.9만 |
|---|
| 2026.02.09 | ₩22,458 | ₩22,752 | ₩22,070 | ₩22,257 | -0.89% | 5.1만 |
|---|
| 2026.02.06 | ₩22,164 | ₩22,591 | ₩21,970 | ₩22,444 | +1.27% | 2.5만 |
|---|
| 2026.02.05 | ₩22,712 | ₩22,892 | ₩21,990 | ₩21,990 | -3.18% | 4.9만 |
|---|
| 2026.02.04 | ₩22,217 | ₩22,965 | ₩21,364 | ₩22,578 | +1.62% | 7.6만 |
|---|
| 2026.02.03 | ₩21,349 | ₩22,024 | ₩21,349 | ₩21,977 | +2.94% | 4.2만 |
|---|
| 2026.02.02 | ₩20,761 | ₩22,084 | ₩20,761 | ₩21,496 | +3.54% | 7.3만 |
|---|
| 2026.01.30 | ₩20,948 | ₩21,539 | ₩20,601 | ₩20,855 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩20,788 | ₩21,095 | ₩20,561 | ₩21,068 | +1.35% | 3.5만 |
|---|
| 2026.01.28 | ₩21,095 | ₩21,095 | ₩20,581 | ₩20,734 | -1.71% | 6.9만 |
|---|
| 2026.01.27 | ₩21,255 | ₩21,255 | ₩20,880 | ₩21,055 | -0.94% | 3.2만 |
|---|
| 2026.01.26 | ₩21,055 | ₩21,382 | ₩20,881 | ₩21,269 | +1.02% | 3.7만 |
|---|
| 2026.01.23 | ₩21,643 | ₩21,763 | ₩21,108 | ₩21,149 | -2.28% | 3.5만 |
|---|
| 2026.01.22 | ₩22,605 | ₩22,792 | ₩21,623 | ₩21,763 | -3.72% | 6.3만 |
|---|
| 2026.01.21 | ₩22,324 | ₩22,458 | ₩21,897 | ₩22,391 | +0.30% | 6.9만 |
|---|
| 2026.01.20 | ₩21,817 | ₩22,525 | ₩21,683 | ₩22,124 | +1.41% | 7.5만 |
|---|
| 2026.01.16 | ₩22,632 | ₩23,019 | ₩22,298 | ₩22,378 | -1.12% | 10.4만 |
|---|
| 2026.01.15 | ₩21,229 | ₩22,625 | ₩21,229 | ₩22,551 | +6.23% | 16.9만 |
|---|
| 2026.01.14 | ₩21,416 | ₩21,509 | ₩20,908 | ₩21,202 | -1.00% | 6.9만 |
|---|
| 2026.01.13 | ₩21,135 | ₩21,362 | ₩20,948 | ₩21,175 | +0.19% | 7.9만 |
|---|
| 2026.01.12 | ₩20,467 | ₩21,529 | ₩20,307 | ₩21,095 | +3.07% | 9.7만 |
|---|
| 2026.01.09 | ₩20,387 | ₩20,708 | ₩19,866 | ₩19,986 | -1.97% | 8.9만 |
|---|
| 2026.01.08 | ₩19,185 | ₩20,561 | ₩19,185 | ₩20,334 | +5.99% | 8.6만 |
|---|
| 2026.01.07 | ₩19,171 | ₩19,358 | ₩18,717 | ₩19,292 | +0.63% | 7만 |
|---|
| 2026.01.06 | ₩18,276 | ₩19,362 | ₩18,276 | ₩19,332 | +5.77% | 10.7만 |
|---|
| 2026.01.05 | ₩18,370 | ₩18,951 | ₩18,370 | ₩18,503 | +0.73% | 7.4만 |
|---|
| 2026.01.02 | ₩18,263 | ₩18,684 | ₩18,263 | ₩18,423 | +0.88% | 6.1만 |
|---|
| 2025.12.31 | ₩18,757 | ₩19,044 | ₩18,249 | ₩18,330 | -2.28% | 10.2만 |
|---|
| 2025.12.30 | ₩18,837 | ₩18,904 | ₩18,637 | ₩18,730 | -0.57% | 12.6만 |
|---|
| 2025.12.29 | ₩19,211 | ₩19,272 | ₩18,730 | ₩18,904 | -1.60% | 13만 |
|---|
| 2025.12.26 | ₩19,292 | ₩19,732 | ₩19,091 | ₩19,305 | +0.07% | 10.1만 |
|---|
| 2025.12.24 | ₩19,038 | ₩19,869 | ₩18,583 | ₩19,332 | +1.54% | 6.6만 |
|---|
| 2025.12.23 | ₩19,105 | ₩19,305 | ₩18,664 | ₩18,984 | -0.63% | 30만 |
|---|
| 2025.12.22 | ₩19,559 | ₩19,960 | ₩18,919 | ₩19,038 | -2.66% | 11.8만 |
|---|
| 2025.12.19 | ₩19,960 | ₩20,494 | ₩19,265 | ₩19,532 | -2.14% | 37.3만 |
|---|
| 2025.12.18 | ₩19,545 | ₩19,933 | ₩19,011 | ₩19,906 | +1.85% | 14.4만 |
|---|
| 2025.12.17 | ₩19,051 | ₩19,612 | ₩18,984 | ₩19,372 | +1.68% | 13.4만 |
|---|
| 2025.12.16 | ₩18,423 | ₩19,358 | ₩18,370 | ₩19,158 | +3.99% | 8.4만 |
|---|
| 2025.12.15 | ₩18,891 | ₩18,971 | ₩18,370 | ₩18,477 | -2.19% | 16.1만 |
|---|
| 2025.12.12 | ₩18,744 | ₩19,305 | ₩18,690 | ₩18,757 | +0.07% | 10.1만 |
|---|
| 2025.12.11 | ₩19,051 | ₩19,290 | ₩18,276 | ₩18,784 | -1.40% | 21.1만 |
|---|
| 2025.12.10 | ₩19,986 | ₩20,574 | ₩18,677 | ₩19,051 | -4.68% | 24.4만 |
|---|
| 2025.12.09 | ₩21,549 | ₩22,378 | ₩21,549 | ₩22,030 | +2.23% | 10.3만 |
|---|
| 2025.12.08 | ₩21,870 | ₩21,970 | ₩21,422 | ₩21,750 | -0.55% | 4.3만 |
|---|
| 2025.12.05 | ₩21,576 | ₩22,164 | ₩21,549 | ₩21,710 | +0.62% | 3.8만 |
|---|
| 2025.12.04 | ₩22,471 | ₩22,485 | ₩21,589 | ₩21,589 | -3.92% | 4.8만 |
|---|
| 2025.12.03 | ₩21,175 | ₩22,778 | ₩21,155 | ₩22,378 | +5.68% | 7.5만 |
|---|
| 2025.12.02 | ₩20,921 | ₩21,573 | ₩20,574 | ₩21,042 | +0.57% | 11.6만 |
|---|
| 2025.12.01 | ₩20,774 | ₩21,449 | ₩20,774 | ₩20,855 | +0.39% | 8.7만 |
|---|
| 2025.11.28 | ₩20,360 | ₩21,215 | ₩20,093 | ₩21,082 | +3.54% | 5.9만 |
|---|
| 2025.11.26 | ₩20,147 | ₩21,028 | ₩20,062 | ₩20,614 | +2.32% | 14.6만 |
|---|
| 2025.11.25 | ₩19,091 | ₩20,033 | ₩19,091 | ₩19,960 | +4.55% | 8.3만 |
|---|
| 2025.11.24 | ₩18,904 | ₩19,238 | ₩18,717 | ₩18,944 | +0.21% | 11.4만 |
|---|
| 2025.11.21 | ₩18,396 | ₩19,292 | ₩18,396 | ₩19,011 | +3.34% | 4.5만 |
|---|
| 2025.11.20 | ₩18,557 | ₩18,771 | ₩18,156 | ₩18,169 | -2.09% | 2.7만 |
|---|
| 2025.11.19 | ₩18,076 | ₩18,684 | ₩18,076 | ₩18,343 | +1.48% | 5.8만 |
|---|
| 2025.11.18 | ₩18,009 | ₩18,236 | ₩17,795 | ₩18,196 | +1.04% | 3.8만 |
|---|
| 2025.11.17 | ₩18,931 | ₩18,931 | ₩17,929 | ₩17,982 | -5.01% | 4.7만 |
|---|
| 2025.11.14 | ₩19,572 | ₩19,639 | ₩18,939 | ₩18,998 | -2.94% | 3.2만 |
|---|
| 2025.11.13 | ₩20,040 | ₩20,273 | ₩19,759 | ₩19,893 | -0.73% | 4.5만 |
|---|
| 2025.11.12 | ₩20,320 | ₩20,654 | ₩20,106 | ₩20,133 | -0.92% | 2.9만 |
|---|
| 2025.11.11 | ₩20,574 | ₩20,574 | ₩20,180 | ₩20,347 | -1.10% | 2.9만 |
|---|
| 2025.11.10 | ₩20,654 | ₩20,801 | ₩20,334 | ₩20,574 | -0.39% | 4.2만 |
|---|
| 2025.11.07 | ₩19,639 | ₩20,340 | ₩19,592 | ₩20,267 | +3.20% | 4.4만 |
|---|
| 2025.11.06 | ₩20,173 | ₩20,420 | ₩19,439 | ₩19,652 | -2.58% | 4.5만 |
|---|
| 2025.11.05 | ₩19,906 | ₩20,614 | ₩19,826 | ₩20,106 | +1.01% | 4.5만 |
|---|
| 2025.11.04 | ₩20,240 | ₩20,654 | ₩19,849 | ₩19,946 | -1.45% | 4만 |
|---|
| 2025.11.03 | ₩20,267 | ₩20,534 | ₩19,866 | ₩20,440 | +0.86% | 5.8만 |
|---|
| 2025.10.31 | ₩20,093 | ₩20,427 | ₩19,599 | ₩20,133 | +0.20% | 4.3만 |
|---|
| 2025.10.30 | ₩20,227 | ₩20,320 | ₩20,006 | ₩20,160 | -0.33% | 3.7만 |
|---|
| 2025.10.29 | ₩21,336 | ₩21,509 | ₩20,440 | ₩20,574 | -3.57% | 4.5만 |
|---|
| 2025.10.28 | ₩21,563 | ₩21,803 | ₩21,135 | ₩21,429 | -0.62% | 4.8만 |
|---|
| 2025.10.27 | ₩22,485 | ₩22,511 | ₩21,469 | ₩21,589 | -3.98% | 5.6만 |
|---|
| 2025.10.24 | ₩21,670 | ₩22,257 | ₩21,536 | ₩22,217 | +2.53% | 5.8만 |
|---|
| 2025.10.23 | ₩20,868 | ₩21,456 | ₩20,868 | ₩21,336 | +2.24% | 2.8만 |
|---|
| 2025.10.22 | ₩20,788 | ₩21,042 | ₩20,574 | ₩20,948 | +0.77% | 7.2만 |
|---|
| 2025.10.21 | ₩20,387 | ₩20,921 | ₩20,040 | ₩20,908 | +2.56% | 4만 |
|---|
| 2025.10.20 | ₩20,454 | ₩20,694 | ₩20,240 | ₩20,440 | -0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩20,387 | ₩20,721 | ₩20,267 | ₩20,267 | -0.59% | 5만 |
|---|
| 2025.10.16 | ₩20,975 | ₩21,082 | ₩20,173 | ₩20,400 | -2.74% | 4.2만 |
|---|
| 2025.10.15 | ₩21,576 | ₩21,830 | ₩20,761 | ₩20,948 | -2.91% | 5.9만 |
|---|
| 2025.10.14 | ₩20,574 | ₩21,603 | ₩20,574 | ₩21,336 | +3.70% | 6.4만 |
|---|
| 2025.10.13 | ₩20,507 | ₩21,068 | ₩20,213 | ₩20,788 | +1.37% | 6.4만 |
|---|
| 2025.10.10 | ₩20,280 | ₩20,414 | ₩19,599 | ₩20,227 | -0.26% | 8.5만 |
|---|