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 | ₩32,619 | ₩32,900 | ₩32,023 | ₩32,806 | +0.57% | 12.4만 |
| 2026.10.08 | ₩32,967 | ₩33,085 | ₩32,472 | ₩32,753 | -0.65% | 24.8만 |
| 2026.10.07 | ₩32,846 | ₩33,154 | ₩32,244 | ₩32,779 | -0.20% | 25.1만 |
| 2026.10.06 | ₩33,141 | ₩33,509 | ₩32,271 | ₩33,141 | 0.00% | 28.3만 |
| 2026.10.05 | ₩33,114 | ₩33,542 | ₩32,472 | ₩32,953 | -0.49% | 46.7만 |
| 2026.10.02 | ₩32,753 | ₩33,643 | ₩32,753 | ₩33,248 | +1.51% | 26.7만 |
| 2026.10.01 | ₩32,793 | ₩33,154 | ₩32,418 | ₩32,659 | -0.41% | 39.1만 |
| 2026.09.30 | ₩33,020 | ₩33,034 | ₩32,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,619 |
| -1.22% |
| 17.5만 |
| 2026.09.29 | ₩32,418 | ₩32,833 | ₩31,909 | ₩32,766 | +1.07% | 14.7만 |
|---|
| 2026.09.28 | ₩33,020 | ₩33,462 | ₩32,338 | ₩32,418 | -1.82% | 21.2만 |
|---|
| 2026.09.25 | ₩32,177 | ₩33,101 | ₩31,816 | ₩32,967 | +2.45% | 23.4만 |
|---|
| 2026.09.24 | ₩32,579 | ₩32,579 | ₩30,598 | ₩32,190 | -1.19% | 14.4만 |
|---|
| 2026.09.23 | ₩32,686 | ₩32,686 | ₩31,668 | ₩32,324 | -1.11% | 16.6만 |
|---|
| 2026.09.22 | ₩32,057 | ₩33,047 | ₩31,762 | ₩32,860 | +2.51% | 19.6만 |
|---|
| 2026.09.21 | ₩31,909 | ₩32,211 | ₩30,865 | ₩32,057 | +0.46% | 22.1만 |
|---|
| 2026.09.18 | ₩32,083 | ₩32,284 | ₩31,046 | ₩32,043 | -0.13% | 26.3만 |
|---|
| 2026.09.17 | ₩32,097 | ₩32,798 | ₩31,849 | ₩32,298 | +0.63% | 27.3만 |
|---|
| 2026.09.16 | ₩31,628 | ₩32,411 | ₩31,187 | ₩32,043 | +1.31% | 20.2만 |
|---|
| 2026.09.15 | ₩31,709 | ₩32,237 | ₩31,066 | ₩31,628 | -0.25% | 17.6만 |
|---|
| 2026.09.14 | ₩32,110 | ₩32,512 | ₩31,300 | ₩31,816 | -0.92% | 21.1만 |
|---|
| 2026.09.11 | ₩30,731 | ₩32,304 | ₩30,578 | ₩32,231 | +4.88% | 50.9만 |
|---|
| 2026.09.10 | ₩29,594 | ₩30,765 | ₩29,099 | ₩30,477 | +2.99% | 32.1만 |
|---|
| 2026.09.09 | ₩30,370 | ₩31,421 | ₩27,961 | ₩29,099 | -4.19% | 89.1만 |
|---|
| 2026.09.08 | ₩26,944 | ₩26,970 | ₩25,645 | ₩26,555 | -1.44% | 8.4만 |
|---|
| 2026.09.04 | ₩25,619 | ₩27,332 | ₩25,364 | ₩26,743 | +4.39% | 9.2만 |
|---|
| 2026.09.03 | ₩25,993 | ₩25,993 | ₩24,748 | ₩25,940 | -0.21% | 7만 |
|---|
| 2026.09.02 | ₩26,194 | ₩26,280 | ₩24,936 | ₩25,659 | -2.04% | 8.6만 |
|---|
| 2026.09.01 | ₩25,779 | ₩26,234 | ₩25,016 | ₩26,007 | +0.88% | 6.1만 |
|---|
| 2026.08.31 | ₩26,261 | ₩26,621 | ₩24,909 | ₩26,141 | -0.46% | 9.3만 |
|---|
| 2026.08.28 | ₩26,341 | ₩26,944 | ₩25,910 | ₩26,502 | +0.61% | 9.5만 |
|---|
| 2026.08.27 | ₩26,301 | ₩26,770 | ₩25,418 | ₩26,542 | +0.92% | 12.7만 |
|---|
| 2026.08.26 | ₩26,596 | ₩26,636 | ₩25,859 | ₩26,582 | -0.05% | 8.4만 |
|---|
| 2026.08.25 | ₩26,582 | ₩26,729 | ₩26,127 | ₩26,448 | -0.50% | 4.2만 |
|---|
| 2026.08.24 | ₩27,051 | ₩27,965 | ₩26,515 | ₩26,783 | -0.99% | 4.3만 |
|---|
| 2026.08.21 | ₩27,185 | ₩27,764 | ₩26,154 | ₩27,051 | -0.49% | 6.6만 |
|---|
| 2026.08.20 | ₩27,185 | ₩27,514 | ₩26,154 | ₩27,198 | +0.05% | 6.4만 |
|---|
| 2026.08.19 | ₩27,037 | ₩27,666 | ₩26,883 | ₩27,372 | +1.24% | 6.8만 |
|---|
| 2026.08.18 | ₩25,271 | ₩26,770 | ₩24,568 | ₩26,770 | +5.93% | 9만 |
|---|
| 2026.08.17 | ₩25,271 | ₩25,271 | ₩24,438 | ₩25,003 | -1.06% | 3.3만 |
|---|
| 2026.08.14 | ₩25,043 | ₩25,799 | ₩24,856 | ₩25,297 | +1.02% | 3.3만 |
|---|
| 2026.08.13 | ₩24,989 | ₩25,766 | ₩24,936 | ₩25,311 | +1.29% | 4.8만 |
|---|
| 2026.08.12 | ₩25,712 | ₩25,712 | ₩24,735 | ₩24,949 | -2.97% | 4.6만 |
|---|
| 2026.08.11 | ₩24,748 | ₩25,431 | ₩24,226 | ₩25,404 | +2.65% | 3.1만 |
|---|
| 2026.08.10 | ₩25,150 | ₩25,204 | ₩24,627 | ₩25,003 | -0.59% | 3만 |
|---|
| 2026.08.07 | ₩24,882 | ₩25,471 | ₩24,748 | ₩25,324 | +1.78% | 7.8만 |
|---|
| 2026.08.06 | ₩25,726 | ₩25,726 | ₩25,083 | ₩25,083 | -2.50% | 3.1만 |
|---|
| 2026.08.05 | ₩25,833 | ₩25,953 | ₩25,163 | ₩25,712 | -0.47% | 8.9만 |
|---|
| 2026.08.04 | ₩24,762 | ₩25,739 | ₩24,588 | ₩25,699 | +3.78% | 8.7만 |
|---|
| 2026.08.03 | ₩24,748 | ₩25,230 | ₩24,193 | ₩24,762 | +0.05% | 6.4만 |
|---|
| 2026.07.31 | ₩23,704 | ₩24,427 | ₩23,303 | ₩24,387 | +2.88% | 7.1만 |
|---|
| 2026.07.30 | ₩24,601 | ₩24,789 | ₩23,223 | ₩23,704 | -3.65% | 4.6만 |
|---|
| 2026.07.29 | ₩24,494 | ₩25,498 | ₩24,494 | ₩24,521 | +0.11% | 4.9만 |
|---|
| 2026.07.28 | ₩23,557 | ₩25,043 | ₩23,423 | ₩24,882 | +5.62% | 6만 |
|---|
| 2026.07.27 | ₩22,674 | ₩23,812 | ₩22,326 | ₩23,397 | +3.19% | 6.5만 |
|---|
| 2026.07.24 | ₩22,031 | ₩22,821 | ₩21,483 | ₩22,567 | +2.43% | 12.7만 |
|---|
| 2026.07.23 | ₩21,817 | ₩22,366 | ₩21,690 | ₩22,138 | +1.47% | 7.9만 |
|---|
| 2026.07.22 | ₩21,898 | ₩22,353 | ₩21,777 | ₩22,353 | +2.08% | 4.2만 |
|---|
| 2026.07.21 | ₩21,282 | ₩21,911 | ₩20,666 | ₩21,764 | +2.26% | 6.2만 |
|---|
| 2026.07.20 | ₩22,312 | ₩22,312 | ₩20,398 | ₩21,416 | -4.02% | 24.1만 |
|---|
| 2026.07.17 | ₩22,165 | ₩22,982 | ₩21,730 | ₩22,232 | +0.30% | 12.5만 |
|---|
| 2026.07.16 | ₩22,112 | ₩22,821 | ₩21,958 | ₩22,500 | +1.76% | 4.9만 |
|---|
| 2026.07.15 | ₩21,362 | ₩22,553 | ₩21,115 | ₩22,058 | +3.26% | 6.2만 |
|---|
| 2026.07.14 | ₩21,416 | ₩22,553 | ₩21,081 | ₩21,202 | -1.00% | 9.8만 |
|---|
| 2026.07.13 | ₩21,697 | ₩22,486 | ₩20,813 | ₩21,362 | -1.54% | 9.2만 |
|---|
| 2026.07.10 | ₩21,041 | ₩21,884 | ₩20,813 | ₩21,804 | +3.63% | 8.3만 |
|---|
| 2026.07.09 | ₩21,014 | ₩21,496 | ₩20,144 | ₩21,188 | +0.83% | 5.2만 |
|---|
| 2026.07.08 | ₩21,041 | ₩21,349 | ₩20,439 | ₩21,228 | +0.89% | 5.8만 |
|---|
| 2026.07.07 | ₩21,228 | ₩21,369 | ₩20,425 | ₩20,974 | -1.20% | 6.1만 |
|---|
| 2026.07.06 | ₩22,179 | ₩22,179 | ₩20,787 | ₩21,135 | -4.71% | 10.9만 |
|---|
| 2026.07.02 | ₩21,724 | ₩22,205 | ₩21,536 | ₩22,072 | +1.60% | 7만 |
|---|
| 2026.07.01 | ₩21,469 | ₩22,366 | ₩20,887 | ₩21,884 | +1.93% | 8.6만 |
|---|
| 2026.06.30 | ₩21,188 | ₩21,543 | ₩20,680 | ₩21,242 | +0.25% | 10.5만 |
|---|
| 2026.06.29 | ₩21,108 | ₩21,496 | ₩20,305 | ₩21,376 | +1.27% | 9.8만 |
|---|
| 2026.06.26 | ₩20,024 | ₩21,603 | ₩20,024 | ₩21,268 | +6.22% | 24.3만 |
|---|
| 2026.06.25 | ₩20,064 | ₩20,613 | ₩19,488 | ₩20,198 | +0.67% | 4.2만 |
|---|
| 2026.06.24 | ₩19,461 | ₩20,064 | ₩19,113 | ₩20,037 | +2.96% | 4.3만 |
|---|
| 2026.06.23 | ₩19,381 | ₩19,890 | ₩19,267 | ₩19,461 | +0.41% | 5.4만 |
|---|
| 2026.06.22 | ₩19,917 | ₩20,037 | ₩19,254 | ₩19,448 | -2.35% | 4.3만 |
|---|
| 2026.06.18 | ₩19,542 | ₩20,050 | ₩19,502 | ₩19,836 | +1.51% | 8.3만 |
|---|
| 2026.06.17 | ₩19,796 | ₩20,305 | ₩18,993 | ₩19,395 | -2.03% | 4.8만 |
|---|
| 2026.06.16 | ₩19,676 | ₩20,037 | ₩19,448 | ₩19,796 | +0.61% | 4.4만 |
|---|
| 2026.06.15 | ₩19,876 | ₩20,224 | ₩19,341 | ₩19,649 | -1.14% | 6만 |
|---|
| 2026.06.12 | ₩19,582 | ₩20,077 | ₩19,127 | ₩19,796 | +1.09% | 7.1만 |
|---|
| 2026.06.11 | ₩17,668 | ₩19,649 | ₩17,641 | ₩19,582 | +10.83% | 11.3만 |
|---|
| 2026.06.10 | ₩16,463 | ₩18,217 | ₩16,062 | ₩18,177 | +10.41% | 16.5만 |
|---|
| 2026.06.09 | ₩18,029 | ₩18,953 | ₩17,521 | ₩17,721 | -1.71% | 11.2만 |
|---|
| 2026.06.08 | ₩17,668 | ₩18,337 | ₩17,307 | ₩18,096 | +2.42% | 5.6만 |
|---|
| 2026.06.05 | ₩17,681 | ₩17,763 | ₩17,320 | ₩17,507 | -0.98% | 4.8만 |
|---|
| 2026.06.04 | ₩17,735 | ₩18,043 | ₩17,233 | ₩17,735 | 0.00% | 5.1만 |
|---|
| 2026.06.03 | ₩17,922 | ₩18,009 | ₩17,133 | ₩17,494 | -2.39% | 10.3만 |
|---|
| 2026.06.02 | ₩17,347 | ₩18,230 | ₩16,637 | ₩17,842 | +2.85% | 8.7만 |
|---|
| 2026.06.01 | ₩17,119 | ₩17,481 | ₩16,704 | ₩17,414 | +1.72% | 5.9만 |
|---|
| 2026.05.29 | ₩17,547 | ₩17,688 | ₩16,932 | ₩16,959 | -3.36% | 4.3만 |
|---|
| 2026.05.28 | ₩17,668 | ₩17,962 | ₩17,327 | ₩17,748 | +0.45% | 5.5만 |
|---|
| 2026.05.27 | ₩17,025 | ₩17,614 | ₩17,005 | ₩17,507 | +2.83% | 3.8만 |
|---|
| 2026.05.26 | ₩16,704 | ₩17,159 | ₩16,704 | ₩16,932 | +1.36% | 3.8만 |
|---|
| 2026.05.22 | ₩16,396 | ₩16,691 | ₩16,135 | ₩16,624 | +1.39% | 4.6만 |
|---|
| 2026.05.21 | ₩15,955 | ₩16,557 | ₩15,834 | ₩16,423 | +2.94% | 4.9만 |
|---|
| 2026.05.20 | ₩15,446 | ₩16,249 | ₩15,446 | ₩16,155 | +4.59% | 9.1만 |
|---|
| 2026.05.19 | ₩15,781 | ₩15,941 | ₩15,352 | ₩15,486 | -1.87% | 3.2만 |
|---|
| 2026.05.18 | ₩16,089 | ₩16,316 | ₩15,633 | ₩15,901 | -1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩16,209 | ₩16,356 | ₩15,828 | ₩16,089 | -0.74% | 4.5만 |
|---|
| 2026.05.14 | ₩16,142 | ₩16,530 | ₩15,915 | ₩16,303 | +1.00% | 5만 |
|---|
| 2026.05.13 | ₩15,807 | ₩16,474 | ₩15,406 | ₩15,941 | +0.85% | 4.7만 |
|---|
| 2026.05.12 | ₩16,370 | ₩16,450 | ₩15,674 | ₩15,807 | -3.43% | 6.1만 |
|---|
| 2026.05.11 | ₩17,668 | ₩17,759 | ₩16,450 | ₩16,530 | -6.44% | 9.3만 |
|---|
| 2026.05.08 | ₩17,226 | ₩18,230 | ₩16,771 | ₩17,668 | +2.56% | 4.1만 |
|---|
| 2026.05.07 | ₩16,744 | ₩17,554 | ₩16,744 | ₩17,253 | +3.04% | 7.6만 |
|---|
| 2026.05.06 | ₩16,905 | ₩17,186 | ₩16,490 | ₩16,651 | -1.50% | 7.5만 |
|---|
| 2026.05.05 | ₩16,570 | ₩17,133 | ₩16,437 | ₩16,637 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩16,396 | ₩16,905 | ₩16,089 | ₩16,597 | +1.22% | 5.5만 |
|---|
| 2026.05.01 | ₩17,173 | ₩17,173 | ₩16,597 | ₩16,597 | -3.35% | 3.9만 |
|---|
| 2026.04.30 | ₩16,838 | ₩17,146 | ₩16,544 | ₩17,052 | +1.27% | 11.7만 |
|---|
| 2026.04.29 | ₩17,467 | ₩17,681 | ₩16,865 | ₩16,972 | -2.84% | 4.4만 |
|---|
| 2026.04.28 | ₩17,280 | ₩17,909 | ₩17,166 | ₩17,668 | +2.25% | 5만 |
|---|
| 2026.04.27 | ₩17,614 | ₩18,136 | ₩16,892 | ₩17,133 | -2.74% | 8.8만 |
|---|
| 2026.04.24 | ₩17,240 | ₩17,949 | ₩17,206 | ₩17,681 | +2.56% | 4.4만 |
|---|
| 2026.04.23 | ₩17,748 | ₩17,762 | ₩17,266 | ₩17,414 | -1.89% | 3.6만 |
|---|
| 2026.04.22 | ₩17,347 | ₩17,942 | ₩17,079 | ₩17,775 | +2.47% | 4.3만 |
|---|
| 2026.04.21 | ₩16,865 | ₩18,069 | ₩16,865 | ₩17,307 | +2.62% | 5.5만 |
|---|
| 2026.04.20 | ₩16,677 | ₩17,173 | ₩16,637 | ₩17,025 | +2.09% | 4.1만 |
|---|
| 2026.04.17 | ₩16,584 | ₩17,481 | ₩16,557 | ₩16,945 | +2.18% | 6만 |
|---|
| 2026.04.16 | ₩16,316 | ₩16,711 | ₩16,276 | ₩16,316 | 0.00% | 4.4만 |
|---|
| 2026.04.15 | ₩16,196 | ₩16,570 | ₩16,169 | ₩16,396 | +1.24% | 7.3만 |
|---|
| 2026.04.14 | ₩16,008 | ₩16,477 | ₩15,848 | ₩16,289 | +1.76% | 9.9만 |
|---|
| 2026.04.13 | ₩15,633 | ₩16,490 | ₩15,633 | ₩16,129 | +3.17% | 9.8만 |
|---|
| 2026.04.10 | ₩16,263 | ₩16,691 | ₩15,813 | ₩15,821 | -2.72% | 6.6만 |
|---|
| 2026.04.09 | ₩15,486 | ₩17,012 | ₩15,486 | ₩16,196 | +4.58% | 13.6만 |
|---|
| 2026.04.08 | ₩15,031 | ₩15,660 | ₩15,011 | ₩15,393 | +2.40% | 19.9만 |
|---|
| 2026.04.07 | ₩15,339 | ₩15,366 | ₩14,523 | ₩14,723 | -4.01% | 22.9만 |
|---|
| 2026.04.06 | ₩14,911 | ₩15,647 | ₩14,723 | ₩15,352 | +2.96% | 13.9만 |
|---|
| 2026.04.02 | ₩14,951 | ₩15,473 | ₩14,540 | ₩14,951 | 0.00% | 17.9만 |
|---|
| 2026.04.01 | ₩15,473 | ₩15,700 | ₩13,927 | ₩15,098 | -2.42% | 45.3만 |
|---|
| 2026.03.31 | ₩16,222 | ₩16,718 | ₩13,987 | ₩15,339 | -5.45% | 68.5만 |
|---|
| 2026.03.30 | ₩20,010 | ₩20,158 | ₩19,627 | ₩20,024 | +0.07% | 6.1만 |
|---|
| 2026.03.27 | ₩20,358 | ₩20,539 | ₩19,716 | ₩19,756 | -2.96% | 7.7만 |
|---|
| 2026.03.26 | ₩20,091 | ₩20,586 | ₩20,064 | ₩20,546 | +2.27% | 7.3만 |
|---|
| 2026.03.25 | ₩20,720 | ₩20,720 | ₩20,191 | ₩20,452 | -1.29% | 2만 |
|---|
| 2026.03.24 | ₩20,198 | ₩20,813 | ₩20,198 | ₩20,546 | +1.72% | 5.3만 |
|---|
| 2026.03.23 | ₩20,666 | ₩21,188 | ₩20,050 | ₩20,184 | -2.33% | 7.6만 |
|---|
| 2026.03.20 | ₩21,001 | ₩21,001 | ₩19,903 | ₩19,997 | -4.78% | 11.2만 |
|---|
| 2026.03.19 | ₩20,626 | ₩21,215 | ₩20,204 | ₩20,987 | +1.75% | 2.9만 |
|---|
| 2026.03.18 | ₩20,947 | ₩21,349 | ₩20,646 | ₩20,746 | -0.96% | 3.3만 |
|---|
| 2026.03.17 | ₩21,161 | ₩21,623 | ₩20,733 | ₩21,282 | +0.57% | 6.3만 |
|---|
| 2026.03.16 | ₩20,613 | ₩21,335 | ₩20,613 | ₩21,081 | +2.27% | 4.8만 |
|---|
| 2026.03.13 | ₩20,666 | ₩21,021 | ₩19,990 | ₩20,492 | -0.84% | 4.3만 |
|---|
| 2026.03.12 | ₩20,639 | ₩20,947 | ₩20,425 | ₩20,680 | +0.19% | 3.9만 |
|---|
| 2026.03.11 | ₩21,215 | ₩21,509 | ₩20,827 | ₩20,947 | -1.26% | 5.2만 |
|---|
| 2026.03.10 | ₩21,068 | ₩22,834 | ₩21,068 | ₩21,255 | +0.89% | 8만 |
|---|
| 2026.03.09 | ₩21,228 | ₩21,576 | ₩20,606 | ₩21,135 | -0.44% | 5.9만 |
|---|
| 2026.03.06 | ₩22,406 | ₩22,406 | ₩21,616 | ₩21,804 | -2.69% | 3.7만 |
|---|
| 2026.03.05 | ₩22,982 | ₩22,982 | ₩22,513 | ₩22,808 | -0.76% | 3.7만 |
|---|
| 2026.03.04 | ₩23,223 | ₩23,597 | ₩22,928 | ₩23,330 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩22,312 | ₩22,988 | ₩21,737 | ₩22,928 | +2.76% | 5.4만 |
|---|
| 2026.03.02 | ₩22,834 | ₩23,182 | ₩22,701 | ₩22,781 | -0.23% | 3.5만 |
|---|
| 2026.02.27 | ₩23,423 | ₩23,711 | ₩23,075 | ₩23,116 | -1.31% | 3만 |
|---|
| 2026.02.26 | ₩23,343 | ₩23,798 | ₩23,316 | ₩23,691 | +1.49% | 2.8만 |
|---|
| 2026.02.25 | ₩22,727 | ₩23,330 | ₩22,727 | ₩23,290 | +2.47% | 2.5만 |
|---|
| 2026.02.24 | ₩22,527 | ₩22,955 | ₩22,527 | ₩22,834 | +1.37% | 2.9만 |
|---|
| 2026.02.23 | ₩23,129 | ₩23,129 | ₩22,232 | ₩22,527 | -2.60% | 3.7만 |
|---|
| 2026.02.20 | ₩22,968 | ₩23,690 | ₩22,714 | ₩23,343 | +1.63% | 4.3만 |
|---|
| 2026.02.19 | ₩22,714 | ₩23,089 | ₩22,179 | ₩22,955 | +1.06% | 5.2만 |
|---|
| 2026.02.18 | ₩22,701 | ₩23,678 | ₩22,540 | ₩22,875 | +0.77% | 7.8만 |
|---|
| 2026.02.17 | ₩22,098 | ₩22,875 | ₩22,045 | ₩22,848 | +3.39% | 3.5만 |
|---|
| 2026.02.13 | ₩21,643 | ₩22,580 | ₩21,643 | ₩21,898 | +1.18% | 6.4만 |
|---|
| 2026.02.12 | ₩22,085 | ₩22,433 | ₩21,309 | ₩21,683 | -1.82% | 4.3만 |
|---|
| 2026.02.11 | ₩22,366 | ₩22,446 | ₩21,737 | ₩21,764 | -2.69% | 3.8만 |
|---|
| 2026.02.10 | ₩22,460 | ₩22,480 | ₩22,112 | ₩22,112 | -1.55% | 2.9만 |
|---|
| 2026.02.09 | ₩22,500 | ₩22,794 | ₩22,112 | ₩22,299 | -0.89% | 5.1만 |
|---|
| 2026.02.06 | ₩22,205 | ₩22,634 | ₩22,011 | ₩22,486 | +1.27% | 2.5만 |
|---|
| 2026.02.05 | ₩22,754 | ₩22,935 | ₩22,031 | ₩22,031 | -3.18% | 4.9만 |
|---|
| 2026.02.04 | ₩22,259 | ₩23,008 | ₩21,404 | ₩22,620 | +1.62% | 7.6만 |
|---|
| 2026.02.03 | ₩21,389 | ₩22,065 | ₩21,389 | ₩22,018 | +2.94% | 4.2만 |
|---|
| 2026.02.02 | ₩20,800 | ₩22,125 | ₩20,800 | ₩21,536 | +3.54% | 7.3만 |
|---|
| 2026.01.30 | ₩20,987 | ₩21,579 | ₩20,639 | ₩20,894 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩20,827 | ₩21,135 | ₩20,599 | ₩21,108 | +1.35% | 3.5만 |
|---|
| 2026.01.28 | ₩21,135 | ₩21,135 | ₩20,619 | ₩20,773 | -1.71% | 6.9만 |
|---|
| 2026.01.27 | ₩21,295 | ₩21,295 | ₩20,919 | ₩21,094 | -0.94% | 3.2만 |
|---|
| 2026.01.26 | ₩21,094 | ₩21,422 | ₩20,920 | ₩21,309 | +1.02% | 3.7만 |
|---|
| 2026.01.23 | ₩21,683 | ₩21,804 | ₩21,148 | ₩21,188 | -2.28% | 3.5만 |
|---|
| 2026.01.22 | ₩22,647 | ₩22,834 | ₩21,663 | ₩21,804 | -3.72% | 6.3만 |
|---|
| 2026.01.21 | ₩22,366 | ₩22,500 | ₩21,938 | ₩22,433 | +0.30% | 6.9만 |
|---|
| 2026.01.20 | ₩21,857 | ₩22,567 | ₩21,724 | ₩22,165 | +1.41% | 7.5만 |
|---|
| 2026.01.16 | ₩22,674 | ₩23,062 | ₩22,339 | ₩22,420 | -1.12% | 10.4만 |
|---|
| 2026.01.15 | ₩21,268 | ₩22,667 | ₩21,268 | ₩22,594 | +6.23% | 16.9만 |
|---|
| 2026.01.14 | ₩21,456 | ₩21,550 | ₩20,947 | ₩21,242 | -1.00% | 6.9만 |
|---|
| 2026.01.13 | ₩21,175 | ₩21,402 | ₩20,987 | ₩21,215 | +0.19% | 7.9만 |
|---|
| 2026.01.12 | ₩20,506 | ₩21,570 | ₩20,345 | ₩21,135 | +3.07% | 9.7만 |
|---|
| 2026.01.09 | ₩20,425 | ₩20,746 | ₩19,903 | ₩20,024 | -1.97% | 8.9만 |
|---|
| 2026.01.08 | ₩19,221 | ₩20,599 | ₩19,221 | ₩20,372 | +5.99% | 8.6만 |
|---|
| 2026.01.07 | ₩19,207 | ₩19,395 | ₩18,752 | ₩19,328 | +0.63% | 7만 |
|---|
| 2026.01.06 | ₩18,310 | ₩19,399 | ₩18,310 | ₩19,368 | +5.77% | 10.7만 |
|---|
| 2026.01.05 | ₩18,404 | ₩18,986 | ₩18,404 | ₩18,538 | +0.73% | 7.4만 |
|---|
| 2026.01.02 | ₩18,297 | ₩18,719 | ₩18,297 | ₩18,458 | +0.88% | 6.1만 |
|---|
| 2025.12.31 | ₩18,792 | ₩19,080 | ₩18,284 | ₩18,364 | -2.28% | 10.2만 |
|---|
| 2025.12.30 | ₩18,873 | ₩18,939 | ₩18,672 | ₩18,765 | -0.57% | 12.6만 |
|---|
| 2025.12.29 | ₩19,247 | ₩19,308 | ₩18,765 | ₩18,939 | -1.60% | 13만 |
|---|
| 2025.12.26 | ₩19,328 | ₩19,769 | ₩19,127 | ₩19,341 | +0.07% | 10.1만 |
|---|
| 2025.12.24 | ₩19,073 | ₩19,906 | ₩18,618 | ₩19,368 | +1.54% | 6.6만 |
|---|
| 2025.12.23 | ₩19,140 | ₩19,341 | ₩18,699 | ₩19,020 | -0.63% | 30만 |
|---|
| 2025.12.22 | ₩19,595 | ₩19,997 | ₩18,954 | ₩19,073 | -2.66% | 11.8만 |
|---|
| 2025.12.19 | ₩19,997 | ₩20,532 | ₩19,301 | ₩19,569 | -2.14% | 37.3만 |
|---|
| 2025.12.18 | ₩19,582 | ₩19,970 | ₩19,047 | ₩19,943 | +1.85% | 14.4만 |
|---|
| 2025.12.17 | ₩19,087 | ₩19,649 | ₩19,020 | ₩19,408 | +1.68% | 13.4만 |
|---|
| 2025.12.16 | ₩18,458 | ₩19,395 | ₩18,404 | ₩19,194 | +3.99% | 8.4만 |
|---|
| 2025.12.15 | ₩18,926 | ₩19,006 | ₩18,404 | ₩18,511 | -2.19% | 16.1만 |
|---|
| 2025.12.12 | ₩18,779 | ₩19,341 | ₩18,725 | ₩18,792 | +0.07% | 10.1만 |
|---|
| 2025.12.11 | ₩19,087 | ₩19,326 | ₩18,310 | ₩18,819 | -1.40% | 21.1만 |
|---|
| 2025.12.10 | ₩20,024 | ₩20,613 | ₩18,712 | ₩19,087 | -4.68% | 24.4만 |
|---|
| 2025.12.09 | ₩21,590 | ₩22,420 | ₩21,590 | ₩22,072 | +2.23% | 10.3만 |
|---|
| 2025.12.08 | ₩21,911 | ₩22,011 | ₩21,463 | ₩21,790 | -0.55% | 4.3만 |
|---|
| 2025.12.05 | ₩21,616 | ₩22,205 | ₩21,590 | ₩21,750 | +0.62% | 3.8만 |
|---|
| 2025.12.04 | ₩22,513 | ₩22,527 | ₩21,630 | ₩21,630 | -3.92% | 4.8만 |
|---|
| 2025.12.03 | ₩21,215 | ₩22,821 | ₩21,195 | ₩22,420 | +5.68% | 7.5만 |
|---|
| 2025.12.02 | ₩20,961 | ₩21,614 | ₩20,613 | ₩21,081 | +0.57% | 11.6만 |
|---|
| 2025.12.01 | ₩20,813 | ₩21,489 | ₩20,813 | ₩20,894 | +0.39% | 8.7만 |
|---|
| 2025.11.28 | ₩20,398 | ₩21,255 | ₩20,131 | ₩21,121 | +3.54% | 5.9만 |
|---|
| 2025.11.26 | ₩20,184 | ₩21,068 | ₩20,100 | ₩20,653 | +2.32% | 14.6만 |
|---|
| 2025.11.25 | ₩19,127 | ₩20,071 | ₩19,127 | ₩19,997 | +4.55% | 8.3만 |
|---|
| 2025.11.24 | ₩18,939 | ₩19,274 | ₩18,752 | ₩18,980 | +0.21% | 11.4만 |
|---|
| 2025.11.21 | ₩18,431 | ₩19,328 | ₩18,431 | ₩19,047 | +3.34% | 4.5만 |
|---|
| 2025.11.20 | ₩18,591 | ₩18,806 | ₩18,190 | ₩18,203 | -2.09% | 2.7만 |
|---|
| 2025.11.19 | ₩18,110 | ₩18,719 | ₩18,110 | ₩18,377 | +1.48% | 5.8만 |
|---|
| 2025.11.18 | ₩18,043 | ₩18,270 | ₩17,829 | ₩18,230 | +1.04% | 3.8만 |
|---|
| 2025.11.17 | ₩18,966 | ₩18,966 | ₩17,962 | ₩18,016 | -5.01% | 4.7만 |
|---|
| 2025.11.14 | ₩19,609 | ₩19,676 | ₩18,974 | ₩19,033 | -2.94% | 3.2만 |
|---|
| 2025.11.13 | ₩20,077 | ₩20,311 | ₩19,796 | ₩19,930 | -0.73% | 4.5만 |
|---|
| 2025.11.12 | ₩20,358 | ₩20,693 | ₩20,144 | ₩20,171 | -0.92% | 2.9만 |
|---|
| 2025.11.11 | ₩20,613 | ₩20,613 | ₩20,218 | ₩20,385 | -1.10% | 2.9만 |
|---|
| 2025.11.10 | ₩20,693 | ₩20,840 | ₩20,372 | ₩20,613 | -0.39% | 4.2만 |
|---|
| 2025.11.07 | ₩19,676 | ₩20,378 | ₩19,629 | ₩20,305 | +3.20% | 4.4만 |
|---|
| 2025.11.06 | ₩20,211 | ₩20,459 | ₩19,475 | ₩19,689 | -2.58% | 4.5만 |
|---|
| 2025.11.05 | ₩19,943 | ₩20,653 | ₩19,863 | ₩20,144 | +1.01% | 4.5만 |
|---|
| 2025.11.04 | ₩20,278 | ₩20,693 | ₩19,886 | ₩19,984 | -1.45% | 4만 |
|---|
| 2025.11.03 | ₩20,305 | ₩20,572 | ₩19,903 | ₩20,479 | +0.86% | 5.8만 |
|---|
| 2025.10.31 | ₩20,131 | ₩20,465 | ₩19,636 | ₩20,171 | +0.20% | 4.3만 |
|---|
| 2025.10.30 | ₩20,265 | ₩20,358 | ₩20,044 | ₩20,198 | -0.33% | 3.7만 |
|---|
| 2025.10.29 | ₩21,376 | ₩21,550 | ₩20,479 | ₩20,613 | -3.57% | 4.5만 |
|---|
| 2025.10.28 | ₩21,603 | ₩21,844 | ₩21,175 | ₩21,469 | -0.62% | 4.8만 |
|---|
| 2025.10.27 | ₩22,527 | ₩22,553 | ₩21,509 | ₩21,630 | -3.98% | 5.6만 |
|---|
| 2025.10.24 | ₩21,710 | ₩22,299 | ₩21,576 | ₩22,259 | +2.53% | 5.8만 |
|---|
| 2025.10.23 | ₩20,907 | ₩21,496 | ₩20,907 | ₩21,376 | +2.24% | 2.8만 |
|---|
| 2025.10.22 | ₩20,827 | ₩21,081 | ₩20,613 | ₩20,987 | +0.77% | 7.2만 |
|---|
| 2025.10.21 | ₩20,425 | ₩20,961 | ₩20,077 | ₩20,947 | +2.56% | 4만 |
|---|
| 2025.10.20 | ₩20,492 | ₩20,733 | ₩20,278 | ₩20,479 | -0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩20,425 | ₩20,760 | ₩20,305 | ₩20,305 | -0.59% | 5만 |
|---|
| 2025.10.16 | ₩21,014 | ₩21,121 | ₩20,211 | ₩20,439 | -2.74% | 4.2만 |
|---|
| 2025.10.15 | ₩21,616 | ₩21,871 | ₩20,800 | ₩20,987 | -2.91% | 5.9만 |
|---|
| 2025.10.14 | ₩20,613 | ₩21,643 | ₩20,613 | ₩21,376 | +3.70% | 6.4만 |
|---|
| 2025.10.13 | ₩20,546 | ₩21,108 | ₩20,251 | ₩20,827 | +1.37% | 6.4만 |
|---|
| 2025.10.10 | ₩20,318 | ₩20,452 | ₩19,636 | ₩20,265 | -0.26% | 8.5만 |
|---|