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 | ₩32,597 | ₩32,878 | ₩32,002 | ₩32,784 | +0.57% | 12.4만 |
| 2026.10.08 | ₩32,945 | ₩33,062 | ₩32,450 | ₩32,731 | -0.65% | 24.8만 |
| 2026.10.07 | ₩32,824 | ₩33,132 | ₩32,222 | ₩32,757 | -0.20% | 25.1만 |
| 2026.10.06 | ₩33,118 | ₩33,486 | ₩32,249 | ₩33,118 | 0.00% | 28.3만 |
| 2026.10.05 | ₩33,092 | ₩33,520 | ₩32,450 | ₩32,931 | -0.49% | 46.7만 |
| 2026.10.02 | ₩32,731 | ₩33,620 | ₩32,731 | ₩33,225 | +1.51% | 26.7만 |
| 2026.10.01 | ₩32,771 | ₩33,132 | ₩32,396 | ₩32,637 | -0.41% | 39.1만 |
| 2026.09.30 | ₩32,998 | ₩33,011 | ₩32,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,597 |
| -1.22% |
| 17.5만 |
| 2026.09.29 | ₩32,396 | ₩32,811 | ₩31,888 | ₩32,744 | +1.07% | 14.7만 |
|---|
| 2026.09.28 | ₩32,998 | ₩33,440 | ₩32,316 | ₩32,396 | -1.82% | 21.2만 |
|---|
| 2026.09.25 | ₩32,155 | ₩33,078 | ₩31,794 | ₩32,945 | +2.45% | 23.4만 |
|---|
| 2026.09.24 | ₩32,557 | ₩32,557 | ₩30,577 | ₩32,169 | -1.19% | 14.4만 |
|---|
| 2026.09.23 | ₩32,664 | ₩32,664 | ₩31,647 | ₩32,303 | -1.11% | 16.6만 |
|---|
| 2026.09.22 | ₩32,035 | ₩33,025 | ₩31,741 | ₩32,838 | +2.51% | 19.6만 |
|---|
| 2026.09.21 | ₩31,888 | ₩32,189 | ₩30,845 | ₩32,035 | +0.46% | 22.1만 |
|---|
| 2026.09.18 | ₩32,062 | ₩32,262 | ₩31,025 | ₩32,022 | -0.13% | 26.3만 |
|---|
| 2026.09.17 | ₩32,075 | ₩32,776 | ₩31,828 | ₩32,276 | +0.63% | 27.3만 |
|---|
| 2026.09.16 | ₩31,607 | ₩32,389 | ₩31,166 | ₩32,022 | +1.31% | 20.2만 |
|---|
| 2026.09.15 | ₩31,687 | ₩32,216 | ₩31,045 | ₩31,607 | -0.25% | 17.6만 |
|---|
| 2026.09.14 | ₩32,089 | ₩32,490 | ₩31,279 | ₩31,794 | -0.92% | 21.1만 |
|---|
| 2026.09.11 | ₩30,711 | ₩32,282 | ₩30,557 | ₩32,209 | +4.88% | 50.9만 |
|---|
| 2026.09.10 | ₩29,574 | ₩30,744 | ₩29,079 | ₩30,457 | +2.99% | 32.1만 |
|---|
| 2026.09.09 | ₩30,350 | ₩31,400 | ₩27,942 | ₩29,079 | -4.19% | 89.1만 |
|---|
| 2026.09.08 | ₩26,925 | ₩26,952 | ₩25,628 | ₩26,538 | -1.44% | 8.4만 |
|---|
| 2026.09.04 | ₩25,601 | ₩27,313 | ₩25,347 | ₩26,725 | +4.39% | 9.2만 |
|---|
| 2026.09.03 | ₩25,976 | ₩25,976 | ₩24,732 | ₩25,922 | -0.21% | 7만 |
|---|
| 2026.09.02 | ₩26,176 | ₩26,262 | ₩24,919 | ₩25,641 | -2.04% | 8.6만 |
|---|
| 2026.09.01 | ₩25,762 | ₩26,217 | ₩24,999 | ₩25,989 | +0.88% | 6.1만 |
|---|
| 2026.08.31 | ₩26,243 | ₩26,603 | ₩24,892 | ₩26,123 | -0.46% | 9.3만 |
|---|
| 2026.08.28 | ₩26,324 | ₩26,925 | ₩25,893 | ₩26,484 | +0.61% | 9.5만 |
|---|
| 2026.08.27 | ₩26,283 | ₩26,752 | ₩25,401 | ₩26,524 | +0.92% | 12.7만 |
|---|
| 2026.08.26 | ₩26,578 | ₩26,618 | ₩25,842 | ₩26,564 | -0.05% | 8.4만 |
|---|
| 2026.08.25 | ₩26,564 | ₩26,711 | ₩26,110 | ₩26,431 | -0.50% | 4.2만 |
|---|
| 2026.08.24 | ₩27,032 | ₩27,946 | ₩26,497 | ₩26,765 | -0.99% | 4.3만 |
|---|
| 2026.08.21 | ₩27,166 | ₩27,745 | ₩26,136 | ₩27,032 | -0.49% | 6.6만 |
|---|
| 2026.08.20 | ₩27,166 | ₩27,495 | ₩26,136 | ₩27,180 | +0.05% | 6.4만 |
|---|
| 2026.08.19 | ₩27,019 | ₩27,648 | ₩26,865 | ₩27,354 | +1.24% | 6.8만 |
|---|
| 2026.08.18 | ₩25,254 | ₩26,752 | ₩24,551 | ₩26,752 | +5.93% | 9만 |
|---|
| 2026.08.17 | ₩25,254 | ₩25,254 | ₩24,422 | ₩24,986 | -1.06% | 3.3만 |
|---|
| 2026.08.14 | ₩25,026 | ₩25,782 | ₩24,839 | ₩25,280 | +1.02% | 3.3만 |
|---|
| 2026.08.13 | ₩24,973 | ₩25,748 | ₩24,919 | ₩25,294 | +1.29% | 4.8만 |
|---|
| 2026.08.12 | ₩25,695 | ₩25,695 | ₩24,718 | ₩24,932 | -2.97% | 4.6만 |
|---|
| 2026.08.11 | ₩24,732 | ₩25,414 | ₩24,210 | ₩25,387 | +2.65% | 3.1만 |
|---|
| 2026.08.10 | ₩25,133 | ₩25,187 | ₩24,610 | ₩24,986 | -0.59% | 3만 |
|---|
| 2026.08.07 | ₩24,866 | ₩25,454 | ₩24,732 | ₩25,307 | +1.78% | 7.8만 |
|---|
| 2026.08.06 | ₩25,708 | ₩25,708 | ₩25,066 | ₩25,066 | -2.50% | 3.1만 |
|---|
| 2026.08.05 | ₩25,815 | ₩25,936 | ₩25,147 | ₩25,695 | -0.47% | 8.9만 |
|---|
| 2026.08.04 | ₩24,745 | ₩25,722 | ₩24,571 | ₩25,682 | +3.78% | 8.7만 |
|---|
| 2026.08.03 | ₩24,732 | ₩25,213 | ₩24,177 | ₩24,745 | +0.05% | 6.4만 |
|---|
| 2026.07.31 | ₩23,689 | ₩24,411 | ₩23,287 | ₩24,371 | +2.88% | 7.1만 |
|---|
| 2026.07.30 | ₩24,585 | ₩24,772 | ₩23,207 | ₩23,689 | -3.65% | 4.6만 |
|---|
| 2026.07.29 | ₩24,478 | ₩25,481 | ₩24,478 | ₩24,504 | +0.11% | 4.9만 |
|---|
| 2026.07.28 | ₩23,541 | ₩25,026 | ₩23,408 | ₩24,866 | +5.62% | 6만 |
|---|
| 2026.07.27 | ₩22,659 | ₩23,796 | ₩22,311 | ₩23,381 | +3.19% | 6.5만 |
|---|
| 2026.07.24 | ₩22,017 | ₩22,806 | ₩21,468 | ₩22,552 | +2.43% | 12.7만 |
|---|
| 2026.07.23 | ₩21,803 | ₩22,351 | ₩21,675 | ₩22,124 | +1.47% | 7.9만 |
|---|
| 2026.07.22 | ₩21,883 | ₩22,338 | ₩21,762 | ₩22,338 | +2.08% | 4.2만 |
|---|
| 2026.07.21 | ₩21,268 | ₩21,896 | ₩20,652 | ₩21,749 | +2.26% | 6.2만 |
|---|
| 2026.07.20 | ₩22,297 | ₩22,297 | ₩20,385 | ₩21,401 | -4.02% | 24.1만 |
|---|
| 2026.07.17 | ₩22,150 | ₩22,966 | ₩21,716 | ₩22,217 | +0.30% | 12.5만 |
|---|
| 2026.07.16 | ₩22,097 | ₩22,806 | ₩21,943 | ₩22,485 | +1.76% | 4.9만 |
|---|
| 2026.07.15 | ₩21,348 | ₩22,538 | ₩21,100 | ₩22,043 | +3.26% | 6.2만 |
|---|
| 2026.07.14 | ₩21,401 | ₩22,538 | ₩21,067 | ₩21,187 | -1.00% | 9.8만 |
|---|
| 2026.07.13 | ₩21,682 | ₩22,471 | ₩20,799 | ₩21,348 | -1.54% | 9.2만 |
|---|
| 2026.07.10 | ₩21,027 | ₩21,869 | ₩20,799 | ₩21,789 | +3.63% | 8.3만 |
|---|
| 2026.07.09 | ₩21,000 | ₩21,482 | ₩20,131 | ₩21,174 | +0.83% | 5.2만 |
|---|
| 2026.07.08 | ₩21,027 | ₩21,334 | ₩20,425 | ₩21,214 | +0.89% | 5.8만 |
|---|
| 2026.07.07 | ₩21,214 | ₩21,354 | ₩20,411 | ₩20,960 | -1.20% | 6.1만 |
|---|
| 2026.07.06 | ₩22,164 | ₩22,164 | ₩20,773 | ₩21,120 | -4.71% | 10.9만 |
|---|
| 2026.07.02 | ₩21,709 | ₩22,190 | ₩21,522 | ₩22,057 | +1.60% | 7만 |
|---|
| 2026.07.01 | ₩21,455 | ₩22,351 | ₩20,873 | ₩21,869 | +1.93% | 8.6만 |
|---|
| 2026.06.30 | ₩21,174 | ₩21,528 | ₩20,666 | ₩21,227 | +0.25% | 10.5만 |
|---|
| 2026.06.29 | ₩21,094 | ₩21,482 | ₩20,291 | ₩21,361 | +1.27% | 9.8만 |
|---|
| 2026.06.26 | ₩20,010 | ₩21,589 | ₩20,010 | ₩21,254 | +6.22% | 24.3만 |
|---|
| 2026.06.25 | ₩20,050 | ₩20,599 | ₩19,475 | ₩20,184 | +0.67% | 4.2만 |
|---|
| 2026.06.24 | ₩19,448 | ₩20,050 | ₩19,101 | ₩20,024 | +2.96% | 4.3만 |
|---|
| 2026.06.23 | ₩19,368 | ₩19,876 | ₩19,254 | ₩19,448 | +0.41% | 5.4만 |
|---|
| 2026.06.22 | ₩19,903 | ₩20,024 | ₩19,241 | ₩19,435 | -2.35% | 4.3만 |
|---|
| 2026.06.18 | ₩19,529 | ₩20,037 | ₩19,489 | ₩19,823 | +1.51% | 8.3만 |
|---|
| 2026.06.17 | ₩19,783 | ₩20,291 | ₩18,980 | ₩19,382 | -2.03% | 4.8만 |
|---|
| 2026.06.16 | ₩19,662 | ₩20,024 | ₩19,435 | ₩19,783 | +0.61% | 4.4만 |
|---|
| 2026.06.15 | ₩19,863 | ₩20,211 | ₩19,328 | ₩19,636 | -1.14% | 6만 |
|---|
| 2026.06.12 | ₩19,569 | ₩20,064 | ₩19,114 | ₩19,783 | +1.09% | 7.1만 |
|---|
| 2026.06.11 | ₩17,656 | ₩19,636 | ₩17,629 | ₩19,569 | +10.83% | 11.3만 |
|---|
| 2026.06.10 | ₩16,452 | ₩18,204 | ₩16,051 | ₩18,164 | +10.41% | 16.5만 |
|---|
| 2026.06.09 | ₩18,017 | ₩18,940 | ₩17,509 | ₩17,710 | -1.71% | 11.2만 |
|---|
| 2026.06.08 | ₩17,656 | ₩18,325 | ₩17,295 | ₩18,084 | +2.42% | 5.6만 |
|---|
| 2026.06.05 | ₩17,669 | ₩17,751 | ₩17,308 | ₩17,496 | -0.98% | 4.8만 |
|---|
| 2026.06.04 | ₩17,723 | ₩18,031 | ₩17,221 | ₩17,723 | 0.00% | 5.1만 |
|---|
| 2026.06.03 | ₩17,910 | ₩17,997 | ₩17,121 | ₩17,482 | -2.39% | 10.3만 |
|---|
| 2026.06.02 | ₩17,335 | ₩18,218 | ₩16,626 | ₩17,830 | +2.85% | 8.7만 |
|---|
| 2026.06.01 | ₩17,108 | ₩17,469 | ₩16,693 | ₩17,402 | +1.72% | 5.9만 |
|---|
| 2026.05.29 | ₩17,536 | ₩17,676 | ₩16,920 | ₩16,947 | -3.36% | 4.3만 |
|---|
| 2026.05.28 | ₩17,656 | ₩17,950 | ₩17,315 | ₩17,736 | +0.45% | 5.5만 |
|---|
| 2026.05.27 | ₩17,014 | ₩17,603 | ₩16,994 | ₩17,496 | +2.83% | 3.8만 |
|---|
| 2026.05.26 | ₩16,693 | ₩17,148 | ₩16,693 | ₩16,920 | +1.36% | 3.8만 |
|---|
| 2026.05.22 | ₩16,385 | ₩16,680 | ₩16,125 | ₩16,613 | +1.39% | 4.6만 |
|---|
| 2026.05.21 | ₩15,944 | ₩16,546 | ₩15,824 | ₩16,412 | +2.94% | 4.9만 |
|---|
| 2026.05.20 | ₩15,436 | ₩16,238 | ₩15,436 | ₩16,145 | +4.59% | 9.1만 |
|---|
| 2026.05.19 | ₩15,770 | ₩15,931 | ₩15,342 | ₩15,476 | -1.87% | 3.2만 |
|---|
| 2026.05.18 | ₩16,078 | ₩16,305 | ₩15,623 | ₩15,890 | -1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩16,198 | ₩16,345 | ₩15,817 | ₩16,078 | -0.74% | 4.5만 |
|---|
| 2026.05.14 | ₩16,131 | ₩16,519 | ₩15,904 | ₩16,292 | +1.00% | 5만 |
|---|
| 2026.05.13 | ₩15,797 | ₩16,463 | ₩15,396 | ₩15,931 | +0.85% | 4.7만 |
|---|
| 2026.05.12 | ₩16,359 | ₩16,439 | ₩15,663 | ₩15,797 | -3.43% | 6.1만 |
|---|
| 2026.05.11 | ₩17,656 | ₩17,747 | ₩16,439 | ₩16,519 | -6.44% | 9.3만 |
|---|
| 2026.05.08 | ₩17,215 | ₩18,218 | ₩16,760 | ₩17,656 | +2.56% | 4.1만 |
|---|
| 2026.05.07 | ₩16,733 | ₩17,542 | ₩16,733 | ₩17,241 | +3.04% | 7.6만 |
|---|
| 2026.05.06 | ₩16,894 | ₩17,175 | ₩16,479 | ₩16,639 | -1.50% | 7.5만 |
|---|
| 2026.05.05 | ₩16,559 | ₩17,121 | ₩16,425 | ₩16,626 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩16,385 | ₩16,894 | ₩16,078 | ₩16,586 | +1.22% | 5.5만 |
|---|
| 2026.05.01 | ₩17,161 | ₩17,161 | ₩16,586 | ₩16,586 | -3.35% | 3.9만 |
|---|
| 2026.04.30 | ₩16,827 | ₩17,134 | ₩16,532 | ₩17,041 | +1.27% | 11.7만 |
|---|
| 2026.04.29 | ₩17,455 | ₩17,669 | ₩16,854 | ₩16,961 | -2.84% | 4.4만 |
|---|
| 2026.04.28 | ₩17,268 | ₩17,897 | ₩17,154 | ₩17,656 | +2.25% | 5만 |
|---|
| 2026.04.27 | ₩17,603 | ₩18,124 | ₩16,880 | ₩17,121 | -2.74% | 8.8만 |
|---|
| 2026.04.24 | ₩17,228 | ₩17,937 | ₩17,195 | ₩17,669 | +2.56% | 4.4만 |
|---|
| 2026.04.23 | ₩17,736 | ₩17,750 | ₩17,255 | ₩17,402 | -1.89% | 3.6만 |
|---|
| 2026.04.22 | ₩17,335 | ₩17,930 | ₩17,068 | ₩17,763 | +2.47% | 4.3만 |
|---|
| 2026.04.21 | ₩16,854 | ₩18,057 | ₩16,854 | ₩17,295 | +2.62% | 5.5만 |
|---|
| 2026.04.20 | ₩16,666 | ₩17,161 | ₩16,626 | ₩17,014 | +2.09% | 4.1만 |
|---|
| 2026.04.17 | ₩16,573 | ₩17,469 | ₩16,546 | ₩16,934 | +2.18% | 6만 |
|---|
| 2026.04.16 | ₩16,305 | ₩16,700 | ₩16,265 | ₩16,305 | 0.00% | 4.4만 |
|---|
| 2026.04.15 | ₩16,185 | ₩16,559 | ₩16,158 | ₩16,385 | +1.24% | 7.3만 |
|---|
| 2026.04.14 | ₩15,997 | ₩16,466 | ₩15,837 | ₩16,278 | +1.76% | 9.9만 |
|---|
| 2026.04.13 | ₩15,623 | ₩16,479 | ₩15,623 | ₩16,118 | +3.17% | 9.8만 |
|---|
| 2026.04.10 | ₩16,252 | ₩16,680 | ₩15,802 | ₩15,810 | -2.72% | 6.6만 |
|---|
| 2026.04.09 | ₩15,476 | ₩17,001 | ₩15,476 | ₩16,185 | +4.58% | 13.6만 |
|---|
| 2026.04.08 | ₩15,021 | ₩15,650 | ₩15,001 | ₩15,382 | +2.40% | 19.9만 |
|---|
| 2026.04.07 | ₩15,329 | ₩15,355 | ₩14,513 | ₩14,713 | -4.01% | 22.9만 |
|---|
| 2026.04.06 | ₩14,901 | ₩15,636 | ₩14,713 | ₩15,342 | +2.96% | 13.9만 |
|---|
| 2026.04.02 | ₩14,941 | ₩15,462 | ₩14,530 | ₩14,941 | 0.00% | 17.9만 |
|---|
| 2026.04.01 | ₩15,462 | ₩15,690 | ₩13,918 | ₩15,088 | -2.42% | 45.3만 |
|---|
| 2026.03.31 | ₩16,211 | ₩16,706 | ₩13,978 | ₩15,329 | -5.45% | 68.5만 |
|---|
| 2026.03.30 | ₩19,997 | ₩20,144 | ₩19,614 | ₩20,010 | +0.07% | 6.1만 |
|---|
| 2026.03.27 | ₩20,345 | ₩20,525 | ₩19,703 | ₩19,743 | -2.96% | 7.7만 |
|---|
| 2026.03.26 | ₩20,077 | ₩20,572 | ₩20,050 | ₩20,532 | +2.27% | 7.3만 |
|---|
| 2026.03.25 | ₩20,706 | ₩20,706 | ₩20,177 | ₩20,438 | -1.29% | 2만 |
|---|
| 2026.03.24 | ₩20,184 | ₩20,799 | ₩20,184 | ₩20,532 | +1.72% | 5.3만 |
|---|
| 2026.03.23 | ₩20,652 | ₩21,174 | ₩20,037 | ₩20,171 | -2.33% | 7.6만 |
|---|
| 2026.03.20 | ₩20,987 | ₩20,987 | ₩19,890 | ₩19,983 | -4.78% | 11.2만 |
|---|
| 2026.03.19 | ₩20,612 | ₩21,201 | ₩20,191 | ₩20,973 | +1.75% | 2.9만 |
|---|
| 2026.03.18 | ₩20,933 | ₩21,334 | ₩20,632 | ₩20,732 | -0.96% | 3.3만 |
|---|
| 2026.03.17 | ₩21,147 | ₩21,609 | ₩20,719 | ₩21,268 | +0.57% | 6.3만 |
|---|
| 2026.03.16 | ₩20,599 | ₩21,321 | ₩20,599 | ₩21,067 | +2.27% | 4.8만 |
|---|
| 2026.03.13 | ₩20,652 | ₩21,007 | ₩19,977 | ₩20,478 | -0.84% | 4.3만 |
|---|
| 2026.03.12 | ₩20,625 | ₩20,933 | ₩20,411 | ₩20,666 | +0.19% | 3.9만 |
|---|
| 2026.03.11 | ₩21,201 | ₩21,495 | ₩20,813 | ₩20,933 | -1.26% | 5.2만 |
|---|
| 2026.03.10 | ₩21,054 | ₩22,819 | ₩21,054 | ₩21,241 | +0.89% | 8만 |
|---|
| 2026.03.09 | ₩21,214 | ₩21,562 | ₩20,592 | ₩21,120 | -0.44% | 5.9만 |
|---|
| 2026.03.06 | ₩22,391 | ₩22,391 | ₩21,602 | ₩21,789 | -2.69% | 3.7만 |
|---|
| 2026.03.05 | ₩22,966 | ₩22,966 | ₩22,498 | ₩22,792 | -0.76% | 3.7만 |
|---|
| 2026.03.04 | ₩23,207 | ₩23,582 | ₩22,913 | ₩23,314 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩22,297 | ₩22,973 | ₩21,722 | ₩22,913 | +2.76% | 5.4만 |
|---|
| 2026.03.02 | ₩22,819 | ₩23,167 | ₩22,685 | ₩22,766 | -0.23% | 3.5만 |
|---|
| 2026.02.27 | ₩23,408 | ₩23,695 | ₩23,060 | ₩23,100 | -1.31% | 3만 |
|---|
| 2026.02.26 | ₩23,327 | ₩23,782 | ₩23,301 | ₩23,675 | +1.49% | 2.8만 |
|---|
| 2026.02.25 | ₩22,712 | ₩23,314 | ₩22,712 | ₩23,274 | +2.47% | 2.5만 |
|---|
| 2026.02.24 | ₩22,511 | ₩22,939 | ₩22,511 | ₩22,819 | +1.37% | 2.9만 |
|---|
| 2026.02.23 | ₩23,113 | ₩23,113 | ₩22,217 | ₩22,511 | -2.60% | 3.7만 |
|---|
| 2026.02.20 | ₩22,953 | ₩23,674 | ₩22,699 | ₩23,327 | +1.63% | 4.3만 |
|---|
| 2026.02.19 | ₩22,699 | ₩23,073 | ₩22,164 | ₩22,939 | +1.06% | 5.2만 |
|---|
| 2026.02.18 | ₩22,685 | ₩23,662 | ₩22,525 | ₩22,859 | +0.77% | 7.8만 |
|---|
| 2026.02.17 | ₩22,083 | ₩22,859 | ₩22,030 | ₩22,832 | +3.39% | 3.5만 |
|---|
| 2026.02.13 | ₩21,629 | ₩22,565 | ₩21,629 | ₩21,883 | +1.18% | 6.4만 |
|---|
| 2026.02.12 | ₩22,070 | ₩22,418 | ₩21,294 | ₩21,669 | -1.82% | 4.3만 |
|---|
| 2026.02.11 | ₩22,351 | ₩22,431 | ₩21,722 | ₩21,749 | -2.69% | 3.8만 |
|---|
| 2026.02.10 | ₩22,445 | ₩22,465 | ₩22,097 | ₩22,097 | -1.55% | 2.9만 |
|---|
| 2026.02.09 | ₩22,485 | ₩22,779 | ₩22,097 | ₩22,284 | -0.89% | 5.1만 |
|---|
| 2026.02.06 | ₩22,190 | ₩22,618 | ₩21,997 | ₩22,471 | +1.27% | 2.5만 |
|---|
| 2026.02.05 | ₩22,739 | ₩22,919 | ₩22,017 | ₩22,017 | -3.18% | 4.9만 |
|---|
| 2026.02.04 | ₩22,244 | ₩22,993 | ₩21,389 | ₩22,605 | +1.62% | 7.6만 |
|---|
| 2026.02.03 | ₩21,375 | ₩22,050 | ₩21,375 | ₩22,003 | +2.94% | 4.2만 |
|---|
| 2026.02.02 | ₩20,786 | ₩22,110 | ₩20,786 | ₩21,522 | +3.54% | 7.3만 |
|---|
| 2026.01.30 | ₩20,973 | ₩21,564 | ₩20,625 | ₩20,880 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩20,813 | ₩21,120 | ₩20,585 | ₩21,094 | +1.35% | 3.5만 |
|---|
| 2026.01.28 | ₩21,120 | ₩21,120 | ₩20,605 | ₩20,759 | -1.71% | 6.9만 |
|---|
| 2026.01.27 | ₩21,281 | ₩21,281 | ₩20,905 | ₩21,080 | -0.94% | 3.2만 |
|---|
| 2026.01.26 | ₩21,080 | ₩21,408 | ₩20,906 | ₩21,294 | +1.02% | 3.7만 |
|---|
| 2026.01.23 | ₩21,669 | ₩21,789 | ₩21,134 | ₩21,174 | -2.28% | 3.5만 |
|---|
| 2026.01.22 | ₩22,632 | ₩22,819 | ₩21,649 | ₩21,789 | -3.72% | 6.3만 |
|---|
| 2026.01.21 | ₩22,351 | ₩22,485 | ₩21,923 | ₩22,418 | +0.30% | 6.9만 |
|---|
| 2026.01.20 | ₩21,843 | ₩22,552 | ₩21,709 | ₩22,150 | +1.41% | 7.5만 |
|---|
| 2026.01.16 | ₩22,659 | ₩23,047 | ₩22,324 | ₩22,404 | -1.12% | 10.4만 |
|---|
| 2026.01.15 | ₩21,254 | ₩22,652 | ₩21,254 | ₩22,578 | +6.23% | 16.9만 |
|---|
| 2026.01.14 | ₩21,441 | ₩21,535 | ₩20,933 | ₩21,227 | -1.00% | 6.9만 |
|---|
| 2026.01.13 | ₩21,161 | ₩21,388 | ₩20,973 | ₩21,201 | +0.19% | 7.9만 |
|---|
| 2026.01.12 | ₩20,492 | ₩21,555 | ₩20,331 | ₩21,120 | +3.07% | 9.7만 |
|---|
| 2026.01.09 | ₩20,411 | ₩20,732 | ₩19,890 | ₩20,010 | -1.97% | 8.9만 |
|---|
| 2026.01.08 | ₩19,208 | ₩20,585 | ₩19,208 | ₩20,358 | +5.99% | 8.6만 |
|---|
| 2026.01.07 | ₩19,194 | ₩19,382 | ₩18,739 | ₩19,315 | +0.63% | 7만 |
|---|
| 2026.01.06 | ₩18,298 | ₩19,386 | ₩18,298 | ₩19,355 | +5.77% | 10.7만 |
|---|
| 2026.01.05 | ₩18,392 | ₩18,974 | ₩18,392 | ₩18,525 | +0.73% | 7.4만 |
|---|
| 2026.01.02 | ₩18,285 | ₩18,706 | ₩18,285 | ₩18,445 | +0.88% | 6.1만 |
|---|
| 2025.12.31 | ₩18,780 | ₩19,067 | ₩18,271 | ₩18,352 | -2.28% | 10.2만 |
|---|
| 2025.12.30 | ₩18,860 | ₩18,927 | ₩18,659 | ₩18,753 | -0.57% | 12.6만 |
|---|
| 2025.12.29 | ₩19,234 | ₩19,295 | ₩18,753 | ₩18,927 | -1.60% | 13만 |
|---|
| 2025.12.26 | ₩19,315 | ₩19,756 | ₩19,114 | ₩19,328 | +0.07% | 10.1만 |
|---|
| 2025.12.24 | ₩19,061 | ₩19,892 | ₩18,606 | ₩19,355 | +1.54% | 6.6만 |
|---|
| 2025.12.23 | ₩19,127 | ₩19,328 | ₩18,686 | ₩19,007 | -0.63% | 30만 |
|---|
| 2025.12.22 | ₩19,582 | ₩19,983 | ₩18,941 | ₩19,061 | -2.66% | 11.8만 |
|---|
| 2025.12.19 | ₩19,983 | ₩20,518 | ₩19,288 | ₩19,555 | -2.14% | 37.3만 |
|---|
| 2025.12.18 | ₩19,569 | ₩19,957 | ₩19,034 | ₩19,930 | +1.85% | 14.4만 |
|---|
| 2025.12.17 | ₩19,074 | ₩19,636 | ₩19,007 | ₩19,395 | +1.68% | 13.4만 |
|---|
| 2025.12.16 | ₩18,445 | ₩19,382 | ₩18,392 | ₩19,181 | +3.99% | 8.4만 |
|---|
| 2025.12.15 | ₩18,913 | ₩18,994 | ₩18,392 | ₩18,499 | -2.19% | 16.1만 |
|---|
| 2025.12.12 | ₩18,766 | ₩19,328 | ₩18,713 | ₩18,780 | +0.07% | 10.1만 |
|---|
| 2025.12.11 | ₩19,074 | ₩19,313 | ₩18,298 | ₩18,806 | -1.40% | 21.1만 |
|---|
| 2025.12.10 | ₩20,010 | ₩20,599 | ₩18,699 | ₩19,074 | -4.68% | 24.4만 |
|---|
| 2025.12.09 | ₩21,575 | ₩22,404 | ₩21,575 | ₩22,057 | +2.23% | 10.3만 |
|---|
| 2025.12.08 | ₩21,896 | ₩21,997 | ₩21,448 | ₩21,776 | -0.55% | 4.3만 |
|---|
| 2025.12.05 | ₩21,602 | ₩22,190 | ₩21,575 | ₩21,736 | +0.62% | 3.8만 |
|---|
| 2025.12.04 | ₩22,498 | ₩22,511 | ₩21,615 | ₩21,615 | -3.92% | 4.8만 |
|---|
| 2025.12.03 | ₩21,201 | ₩22,806 | ₩21,181 | ₩22,404 | +5.68% | 7.5만 |
|---|
| 2025.12.02 | ₩20,947 | ₩21,599 | ₩20,599 | ₩21,067 | +0.57% | 11.6만 |
|---|
| 2025.12.01 | ₩20,799 | ₩21,475 | ₩20,799 | ₩20,880 | +0.39% | 8.7만 |
|---|
| 2025.11.28 | ₩20,385 | ₩21,241 | ₩20,117 | ₩21,107 | +3.54% | 5.9만 |
|---|
| 2025.11.26 | ₩20,171 | ₩21,054 | ₩20,086 | ₩20,639 | +2.32% | 14.6만 |
|---|
| 2025.11.25 | ₩19,114 | ₩20,057 | ₩19,114 | ₩19,983 | +4.55% | 8.3만 |
|---|
| 2025.11.24 | ₩18,927 | ₩19,261 | ₩18,739 | ₩18,967 | +0.21% | 11.4만 |
|---|
| 2025.11.21 | ₩18,418 | ₩19,315 | ₩18,418 | ₩19,034 | +3.34% | 4.5만 |
|---|
| 2025.11.20 | ₩18,579 | ₩18,793 | ₩18,178 | ₩18,191 | -2.09% | 2.7만 |
|---|
| 2025.11.19 | ₩18,097 | ₩18,706 | ₩18,097 | ₩18,365 | +1.48% | 5.8만 |
|---|
| 2025.11.18 | ₩18,031 | ₩18,258 | ₩17,817 | ₩18,218 | +1.04% | 3.8만 |
|---|
| 2025.11.17 | ₩18,954 | ₩18,954 | ₩17,950 | ₩18,004 | -5.01% | 4.7만 |
|---|
| 2025.11.14 | ₩19,596 | ₩19,662 | ₩18,962 | ₩19,020 | -2.94% | 3.2만 |
|---|
| 2025.11.13 | ₩20,064 | ₩20,298 | ₩19,783 | ₩19,917 | -0.73% | 4.5만 |
|---|
| 2025.11.12 | ₩20,345 | ₩20,679 | ₩20,131 | ₩20,157 | -0.92% | 2.9만 |
|---|
| 2025.11.11 | ₩20,599 | ₩20,599 | ₩20,204 | ₩20,371 | -1.10% | 2.9만 |
|---|
| 2025.11.10 | ₩20,679 | ₩20,826 | ₩20,358 | ₩20,599 | -0.39% | 4.2만 |
|---|
| 2025.11.07 | ₩19,662 | ₩20,365 | ₩19,616 | ₩20,291 | +3.20% | 4.4만 |
|---|
| 2025.11.06 | ₩20,197 | ₩20,445 | ₩19,462 | ₩19,676 | -2.58% | 4.5만 |
|---|
| 2025.11.05 | ₩19,930 | ₩20,639 | ₩19,850 | ₩20,131 | +1.01% | 4.5만 |
|---|
| 2025.11.04 | ₩20,264 | ₩20,679 | ₩19,872 | ₩19,970 | -1.45% | 4만 |
|---|
| 2025.11.03 | ₩20,291 | ₩20,559 | ₩19,890 | ₩20,465 | +0.86% | 5.8만 |
|---|
| 2025.10.31 | ₩20,117 | ₩20,452 | ₩19,622 | ₩20,157 | +0.20% | 4.3만 |
|---|
| 2025.10.30 | ₩20,251 | ₩20,345 | ₩20,030 | ₩20,184 | -0.33% | 3.7만 |
|---|
| 2025.10.29 | ₩21,361 | ₩21,535 | ₩20,465 | ₩20,599 | -3.57% | 4.5만 |
|---|
| 2025.10.28 | ₩21,589 | ₩21,829 | ₩21,161 | ₩21,455 | -0.62% | 4.8만 |
|---|
| 2025.10.27 | ₩22,511 | ₩22,538 | ₩21,495 | ₩21,615 | -3.98% | 5.6만 |
|---|
| 2025.10.24 | ₩21,696 | ₩22,284 | ₩21,562 | ₩22,244 | +2.53% | 5.8만 |
|---|
| 2025.10.23 | ₩20,893 | ₩21,482 | ₩20,893 | ₩21,361 | +2.24% | 2.8만 |
|---|
| 2025.10.22 | ₩20,813 | ₩21,067 | ₩20,599 | ₩20,973 | +0.77% | 7.2만 |
|---|
| 2025.10.21 | ₩20,411 | ₩20,947 | ₩20,064 | ₩20,933 | +2.56% | 4만 |
|---|
| 2025.10.20 | ₩20,478 | ₩20,719 | ₩20,264 | ₩20,465 | -0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩20,411 | ₩20,746 | ₩20,291 | ₩20,291 | -0.59% | 5만 |
|---|
| 2025.10.16 | ₩21,000 | ₩21,107 | ₩20,197 | ₩20,425 | -2.74% | 4.2만 |
|---|
| 2025.10.15 | ₩21,602 | ₩21,856 | ₩20,786 | ₩20,973 | -2.91% | 5.9만 |
|---|
| 2025.10.14 | ₩20,599 | ₩21,629 | ₩20,599 | ₩21,361 | +3.70% | 6.4만 |
|---|
| 2025.10.13 | ₩20,532 | ₩21,094 | ₩20,238 | ₩20,813 | +1.37% | 6.4만 |
|---|
| 2025.10.10 | ₩20,304 | ₩20,438 | ₩19,622 | ₩20,251 | -0.26% | 8.5만 |
|---|