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 | ₩32,607 | ₩32,888 | ₩32,012 | ₩32,795 | +0.57% | 12.4만 |
| 2026.10.08 | ₩32,955 | ₩33,073 | ₩32,460 | ₩32,741 | -0.65% | 24.8만 |
| 2026.10.07 | ₩32,835 | ₩33,143 | ₩32,233 | ₩32,768 | -0.20% | 25.1만 |
| 2026.10.06 | ₩33,129 | ₩33,497 | ₩32,259 | ₩33,129 | 0.00% | 28.3만 |
| 2026.10.05 | ₩33,102 | ₩33,531 | ₩32,460 | ₩32,942 | -0.49% | 46.7만 |
| 2026.10.02 | ₩32,741 | ₩33,631 | ₩32,741 | ₩33,236 | +1.51% | 26.7만 |
| 2026.10.01 | ₩32,781 | ₩33,143 | ₩32,407 | ₩32,647 | -0.41% | 39.1만 |
| 2026.09.30 | ₩33,009 | ₩33,022 | ₩32,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,607 |
| -1.22% |
| 17.5만 |
| 2026.09.29 | ₩32,407 | ₩32,821 | ₩31,898 | ₩32,754 | +1.07% | 14.7만 |
|---|
| 2026.09.28 | ₩33,009 | ₩33,450 | ₩32,326 | ₩32,407 | -1.82% | 21.2만 |
|---|
| 2026.09.25 | ₩32,166 | ₩33,089 | ₩31,804 | ₩32,955 | +2.45% | 23.4만 |
|---|
| 2026.09.24 | ₩32,567 | ₩32,567 | ₩30,587 | ₩32,179 | -1.19% | 14.4만 |
|---|
| 2026.09.23 | ₩32,674 | ₩32,674 | ₩31,657 | ₩32,313 | -1.11% | 16.6만 |
|---|
| 2026.09.22 | ₩32,045 | ₩33,035 | ₩31,751 | ₩32,848 | +2.51% | 19.6만 |
|---|
| 2026.09.21 | ₩31,898 | ₩32,199 | ₩30,855 | ₩32,045 | +0.46% | 22.1만 |
|---|
| 2026.09.18 | ₩32,072 | ₩32,273 | ₩31,035 | ₩32,032 | -0.13% | 26.3만 |
|---|
| 2026.09.17 | ₩32,085 | ₩32,787 | ₩31,838 | ₩32,286 | +0.63% | 27.3만 |
|---|
| 2026.09.16 | ₩31,617 | ₩32,400 | ₩31,176 | ₩32,032 | +1.31% | 20.2만 |
|---|
| 2026.09.15 | ₩31,697 | ₩32,226 | ₩31,055 | ₩31,617 | -0.25% | 17.6만 |
|---|
| 2026.09.14 | ₩32,099 | ₩32,500 | ₩31,289 | ₩31,804 | -0.92% | 21.1만 |
|---|
| 2026.09.11 | ₩30,721 | ₩32,293 | ₩30,567 | ₩32,219 | +4.88% | 50.9만 |
|---|
| 2026.09.10 | ₩29,583 | ₩30,754 | ₩29,088 | ₩30,466 | +2.99% | 32.1만 |
|---|
| 2026.09.09 | ₩30,359 | ₩31,410 | ₩27,951 | ₩29,088 | -4.19% | 89.1만 |
|---|
| 2026.09.08 | ₩26,934 | ₩26,961 | ₩25,636 | ₩26,546 | -1.44% | 8.4만 |
|---|
| 2026.09.04 | ₩25,610 | ₩27,322 | ₩25,355 | ₩26,733 | +4.39% | 9.2만 |
|---|
| 2026.09.03 | ₩25,984 | ₩25,984 | ₩24,740 | ₩25,931 | -0.21% | 7만 |
|---|
| 2026.09.02 | ₩26,185 | ₩26,270 | ₩24,927 | ₩25,650 | -2.04% | 8.6만 |
|---|
| 2026.09.01 | ₩25,770 | ₩26,225 | ₩25,007 | ₩25,998 | +0.88% | 6.1만 |
|---|
| 2026.08.31 | ₩26,252 | ₩26,612 | ₩24,900 | ₩26,131 | -0.46% | 9.3만 |
|---|
| 2026.08.28 | ₩26,332 | ₩26,934 | ₩25,901 | ₩26,493 | +0.61% | 9.5만 |
|---|
| 2026.08.27 | ₩26,292 | ₩26,760 | ₩25,409 | ₩26,533 | +0.92% | 12.7만 |
|---|
| 2026.08.26 | ₩26,586 | ₩26,626 | ₩25,850 | ₩26,573 | -0.05% | 8.4만 |
|---|
| 2026.08.25 | ₩26,573 | ₩26,720 | ₩26,118 | ₩26,439 | -0.50% | 4.2만 |
|---|
| 2026.08.24 | ₩27,041 | ₩27,955 | ₩26,506 | ₩26,774 | -0.99% | 4.3만 |
|---|
| 2026.08.21 | ₩27,175 | ₩27,754 | ₩26,145 | ₩27,041 | -0.49% | 6.6만 |
|---|
| 2026.08.20 | ₩27,175 | ₩27,504 | ₩26,145 | ₩27,188 | +0.05% | 6.4만 |
|---|
| 2026.08.19 | ₩27,028 | ₩27,657 | ₩26,874 | ₩27,362 | +1.24% | 6.8만 |
|---|
| 2026.08.18 | ₩25,262 | ₩26,760 | ₩24,559 | ₩26,760 | +5.93% | 9만 |
|---|
| 2026.08.17 | ₩25,262 | ₩25,262 | ₩24,429 | ₩24,994 | -1.06% | 3.3만 |
|---|
| 2026.08.14 | ₩25,034 | ₩25,790 | ₩24,847 | ₩25,288 | +1.02% | 3.3만 |
|---|
| 2026.08.13 | ₩24,981 | ₩25,757 | ₩24,927 | ₩25,302 | +1.29% | 4.8만 |
|---|
| 2026.08.12 | ₩25,703 | ₩25,703 | ₩24,726 | ₩24,941 | -2.97% | 4.6만 |
|---|
| 2026.08.11 | ₩24,740 | ₩25,422 | ₩24,218 | ₩25,395 | +2.65% | 3.1만 |
|---|
| 2026.08.10 | ₩25,141 | ₩25,195 | ₩24,618 | ₩24,994 | -0.59% | 3만 |
|---|
| 2026.08.07 | ₩24,874 | ₩25,462 | ₩24,740 | ₩25,315 | +1.78% | 7.8만 |
|---|
| 2026.08.06 | ₩25,717 | ₩25,717 | ₩25,074 | ₩25,074 | -2.50% | 3.1만 |
|---|
| 2026.08.05 | ₩25,824 | ₩25,944 | ₩25,155 | ₩25,703 | -0.47% | 8.9만 |
|---|
| 2026.08.04 | ₩24,753 | ₩25,730 | ₩24,579 | ₩25,690 | +3.78% | 8.7만 |
|---|
| 2026.08.03 | ₩24,740 | ₩25,221 | ₩24,185 | ₩24,753 | +0.05% | 6.4만 |
|---|
| 2026.07.31 | ₩23,696 | ₩24,419 | ₩23,295 | ₩24,379 | +2.88% | 7.1만 |
|---|
| 2026.07.30 | ₩24,593 | ₩24,780 | ₩23,214 | ₩23,696 | -3.65% | 4.6만 |
|---|
| 2026.07.29 | ₩24,486 | ₩25,489 | ₩24,486 | ₩24,512 | +0.11% | 4.9만 |
|---|
| 2026.07.28 | ₩23,549 | ₩25,034 | ₩23,415 | ₩24,874 | +5.62% | 6만 |
|---|
| 2026.07.27 | ₩22,666 | ₩23,803 | ₩22,318 | ₩23,388 | +3.19% | 6.5만 |
|---|
| 2026.07.24 | ₩22,024 | ₩22,813 | ₩21,475 | ₩22,559 | +2.43% | 12.7만 |
|---|
| 2026.07.23 | ₩21,810 | ₩22,358 | ₩21,682 | ₩22,131 | +1.47% | 7.9만 |
|---|
| 2026.07.22 | ₩21,890 | ₩22,345 | ₩21,769 | ₩22,345 | +2.08% | 4.2만 |
|---|
| 2026.07.21 | ₩21,274 | ₩21,903 | ₩20,659 | ₩21,756 | +2.26% | 6.2만 |
|---|
| 2026.07.20 | ₩22,305 | ₩22,305 | ₩20,391 | ₩21,408 | -4.02% | 24.1만 |
|---|
| 2026.07.17 | ₩22,157 | ₩22,974 | ₩21,723 | ₩22,224 | +0.30% | 12.5만 |
|---|
| 2026.07.16 | ₩22,104 | ₩22,813 | ₩21,950 | ₩22,492 | +1.76% | 4.9만 |
|---|
| 2026.07.15 | ₩21,355 | ₩22,545 | ₩21,107 | ₩22,050 | +3.26% | 6.2만 |
|---|
| 2026.07.14 | ₩21,408 | ₩22,545 | ₩21,074 | ₩21,194 | -1.00% | 9.8만 |
|---|
| 2026.07.13 | ₩21,689 | ₩22,479 | ₩20,806 | ₩21,355 | -1.54% | 9.2만 |
|---|
| 2026.07.10 | ₩21,034 | ₩21,876 | ₩20,806 | ₩21,796 | +3.63% | 8.3만 |
|---|
| 2026.07.09 | ₩21,007 | ₩21,488 | ₩20,137 | ₩21,181 | +0.83% | 5.2만 |
|---|
| 2026.07.08 | ₩21,034 | ₩21,341 | ₩20,431 | ₩21,221 | +0.89% | 5.8만 |
|---|
| 2026.07.07 | ₩21,221 | ₩21,361 | ₩20,418 | ₩20,967 | -1.20% | 6.1만 |
|---|
| 2026.07.06 | ₩22,171 | ₩22,171 | ₩20,779 | ₩21,127 | -4.71% | 10.9만 |
|---|
| 2026.07.02 | ₩21,716 | ₩22,198 | ₩21,529 | ₩22,064 | +1.60% | 7만 |
|---|
| 2026.07.01 | ₩21,462 | ₩22,358 | ₩20,880 | ₩21,876 | +1.93% | 8.6만 |
|---|
| 2026.06.30 | ₩21,181 | ₩21,535 | ₩20,672 | ₩21,234 | +0.25% | 10.5만 |
|---|
| 2026.06.29 | ₩21,100 | ₩21,488 | ₩20,298 | ₩21,368 | +1.27% | 9.8만 |
|---|
| 2026.06.26 | ₩20,017 | ₩21,595 | ₩20,017 | ₩21,261 | +6.22% | 24.3만 |
|---|
| 2026.06.25 | ₩20,057 | ₩20,605 | ₩19,481 | ₩20,191 | +0.67% | 4.2만 |
|---|
| 2026.06.24 | ₩19,455 | ₩20,057 | ₩19,107 | ₩20,030 | +2.96% | 4.3만 |
|---|
| 2026.06.23 | ₩19,374 | ₩19,883 | ₩19,261 | ₩19,455 | +0.41% | 5.4만 |
|---|
| 2026.06.22 | ₩19,910 | ₩20,030 | ₩19,247 | ₩19,441 | -2.35% | 4.3만 |
|---|
| 2026.06.18 | ₩19,535 | ₩20,043 | ₩19,495 | ₩19,829 | +1.51% | 8.3만 |
|---|
| 2026.06.17 | ₩19,789 | ₩20,298 | ₩18,986 | ₩19,388 | -2.03% | 4.8만 |
|---|
| 2026.06.16 | ₩19,669 | ₩20,030 | ₩19,441 | ₩19,789 | +0.61% | 4.4만 |
|---|
| 2026.06.15 | ₩19,869 | ₩20,217 | ₩19,334 | ₩19,642 | -1.14% | 6만 |
|---|
| 2026.06.12 | ₩19,575 | ₩20,070 | ₩19,120 | ₩19,789 | +1.09% | 7.1만 |
|---|
| 2026.06.11 | ₩17,662 | ₩19,642 | ₩17,635 | ₩19,575 | +10.83% | 11.3만 |
|---|
| 2026.06.10 | ₩16,458 | ₩18,210 | ₩16,056 | ₩18,170 | +10.41% | 16.5만 |
|---|
| 2026.06.09 | ₩18,023 | ₩18,946 | ₩17,515 | ₩17,715 | -1.71% | 11.2만 |
|---|
| 2026.06.08 | ₩17,662 | ₩18,331 | ₩17,300 | ₩18,090 | +2.42% | 5.6만 |
|---|
| 2026.06.05 | ₩17,675 | ₩17,757 | ₩17,314 | ₩17,501 | -0.98% | 4.8만 |
|---|
| 2026.06.04 | ₩17,729 | ₩18,036 | ₩17,227 | ₩17,729 | 0.00% | 5.1만 |
|---|
| 2026.06.03 | ₩17,916 | ₩18,003 | ₩17,127 | ₩17,488 | -2.39% | 10.3만 |
|---|
| 2026.06.02 | ₩17,341 | ₩18,224 | ₩16,631 | ₩17,836 | +2.85% | 8.7만 |
|---|
| 2026.06.01 | ₩17,113 | ₩17,474 | ₩16,698 | ₩17,408 | +1.72% | 5.9만 |
|---|
| 2026.05.29 | ₩17,541 | ₩17,682 | ₩16,926 | ₩16,953 | -3.36% | 4.3만 |
|---|
| 2026.05.28 | ₩17,662 | ₩17,956 | ₩17,321 | ₩17,742 | +0.45% | 5.5만 |
|---|
| 2026.05.27 | ₩17,019 | ₩17,608 | ₩16,999 | ₩17,501 | +2.83% | 3.8만 |
|---|
| 2026.05.26 | ₩16,698 | ₩17,153 | ₩16,698 | ₩16,926 | +1.36% | 3.8만 |
|---|
| 2026.05.22 | ₩16,391 | ₩16,685 | ₩16,130 | ₩16,618 | +1.39% | 4.6만 |
|---|
| 2026.05.21 | ₩15,949 | ₩16,551 | ₩15,829 | ₩16,417 | +2.94% | 4.9만 |
|---|
| 2026.05.20 | ₩15,441 | ₩16,243 | ₩15,441 | ₩16,150 | +4.59% | 9.1만 |
|---|
| 2026.05.19 | ₩15,775 | ₩15,936 | ₩15,347 | ₩15,481 | -1.87% | 3.2만 |
|---|
| 2026.05.18 | ₩16,083 | ₩16,310 | ₩15,628 | ₩15,896 | -1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩16,203 | ₩16,350 | ₩15,822 | ₩16,083 | -0.74% | 4.5만 |
|---|
| 2026.05.14 | ₩16,136 | ₩16,524 | ₩15,909 | ₩16,297 | +1.00% | 5만 |
|---|
| 2026.05.13 | ₩15,802 | ₩16,468 | ₩15,400 | ₩15,936 | +0.85% | 4.7만 |
|---|
| 2026.05.12 | ₩16,364 | ₩16,444 | ₩15,668 | ₩15,802 | -3.43% | 6.1만 |
|---|
| 2026.05.11 | ₩17,662 | ₩17,753 | ₩16,444 | ₩16,524 | -6.44% | 9.3만 |
|---|
| 2026.05.08 | ₩17,220 | ₩18,224 | ₩16,765 | ₩17,662 | +2.56% | 4.1만 |
|---|
| 2026.05.07 | ₩16,739 | ₩17,548 | ₩16,739 | ₩17,247 | +3.04% | 7.6만 |
|---|
| 2026.05.06 | ₩16,899 | ₩17,180 | ₩16,484 | ₩16,645 | -1.50% | 7.5만 |
|---|
| 2026.05.05 | ₩16,565 | ₩17,127 | ₩16,431 | ₩16,631 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩16,391 | ₩16,899 | ₩16,083 | ₩16,591 | +1.22% | 5.5만 |
|---|
| 2026.05.01 | ₩17,167 | ₩17,167 | ₩16,591 | ₩16,591 | -3.35% | 3.9만 |
|---|
| 2026.04.30 | ₩16,832 | ₩17,140 | ₩16,538 | ₩17,046 | +1.27% | 11.7만 |
|---|
| 2026.04.29 | ₩17,461 | ₩17,675 | ₩16,859 | ₩16,966 | -2.84% | 4.4만 |
|---|
| 2026.04.28 | ₩17,274 | ₩17,903 | ₩17,160 | ₩17,662 | +2.25% | 5만 |
|---|
| 2026.04.27 | ₩17,608 | ₩18,130 | ₩16,886 | ₩17,127 | -2.74% | 8.8만 |
|---|
| 2026.04.24 | ₩17,234 | ₩17,943 | ₩17,200 | ₩17,675 | +2.56% | 4.4만 |
|---|
| 2026.04.23 | ₩17,742 | ₩17,755 | ₩17,260 | ₩17,408 | -1.89% | 3.6만 |
|---|
| 2026.04.22 | ₩17,341 | ₩17,936 | ₩17,073 | ₩17,769 | +2.47% | 4.3만 |
|---|
| 2026.04.21 | ₩16,859 | ₩18,063 | ₩16,859 | ₩17,300 | +2.62% | 5.5만 |
|---|
| 2026.04.20 | ₩16,672 | ₩17,167 | ₩16,631 | ₩17,019 | +2.09% | 4.1만 |
|---|
| 2026.04.17 | ₩16,578 | ₩17,474 | ₩16,551 | ₩16,939 | +2.18% | 6만 |
|---|
| 2026.04.16 | ₩16,310 | ₩16,705 | ₩16,270 | ₩16,310 | 0.00% | 4.4만 |
|---|
| 2026.04.15 | ₩16,190 | ₩16,565 | ₩16,163 | ₩16,391 | +1.24% | 7.3만 |
|---|
| 2026.04.14 | ₩16,003 | ₩16,471 | ₩15,842 | ₩16,284 | +1.76% | 9.9만 |
|---|
| 2026.04.13 | ₩15,628 | ₩16,484 | ₩15,628 | ₩16,123 | +3.17% | 9.8만 |
|---|
| 2026.04.10 | ₩16,257 | ₩16,685 | ₩15,807 | ₩15,815 | -2.72% | 6.6만 |
|---|
| 2026.04.09 | ₩15,481 | ₩17,006 | ₩15,481 | ₩16,190 | +4.58% | 13.6만 |
|---|
| 2026.04.08 | ₩15,026 | ₩15,655 | ₩15,006 | ₩15,387 | +2.40% | 19.9만 |
|---|
| 2026.04.07 | ₩15,334 | ₩15,360 | ₩14,517 | ₩14,718 | -4.01% | 22.9만 |
|---|
| 2026.04.06 | ₩14,905 | ₩15,641 | ₩14,718 | ₩15,347 | +2.96% | 13.9만 |
|---|
| 2026.04.02 | ₩14,946 | ₩15,467 | ₩14,535 | ₩14,946 | 0.00% | 17.9만 |
|---|
| 2026.04.01 | ₩15,467 | ₩15,695 | ₩13,922 | ₩15,093 | -2.42% | 45.3만 |
|---|
| 2026.03.31 | ₩16,217 | ₩16,712 | ₩13,982 | ₩15,334 | -5.45% | 68.5만 |
|---|
| 2026.03.30 | ₩20,003 | ₩20,150 | ₩19,621 | ₩20,017 | +0.07% | 6.1만 |
|---|
| 2026.03.27 | ₩20,351 | ₩20,532 | ₩19,709 | ₩19,749 | -2.96% | 7.7만 |
|---|
| 2026.03.26 | ₩20,084 | ₩20,579 | ₩20,057 | ₩20,538 | +2.27% | 7.3만 |
|---|
| 2026.03.25 | ₩20,712 | ₩20,712 | ₩20,184 | ₩20,445 | -1.29% | 2만 |
|---|
| 2026.03.24 | ₩20,191 | ₩20,806 | ₩20,191 | ₩20,538 | +1.72% | 5.3만 |
|---|
| 2026.03.23 | ₩20,659 | ₩21,181 | ₩20,043 | ₩20,177 | -2.33% | 7.6만 |
|---|
| 2026.03.20 | ₩20,993 | ₩20,993 | ₩19,896 | ₩19,990 | -4.78% | 11.2만 |
|---|
| 2026.03.19 | ₩20,619 | ₩21,207 | ₩20,197 | ₩20,980 | +1.75% | 2.9만 |
|---|
| 2026.03.18 | ₩20,940 | ₩21,341 | ₩20,639 | ₩20,739 | -0.96% | 3.3만 |
|---|
| 2026.03.17 | ₩21,154 | ₩21,616 | ₩20,726 | ₩21,274 | +0.57% | 6.3만 |
|---|
| 2026.03.16 | ₩20,605 | ₩21,328 | ₩20,605 | ₩21,074 | +2.27% | 4.8만 |
|---|
| 2026.03.13 | ₩20,659 | ₩21,013 | ₩19,983 | ₩20,485 | -0.84% | 4.3만 |
|---|
| 2026.03.12 | ₩20,632 | ₩20,940 | ₩20,418 | ₩20,672 | +0.19% | 3.9만 |
|---|
| 2026.03.11 | ₩21,207 | ₩21,502 | ₩20,819 | ₩20,940 | -1.26% | 5.2만 |
|---|
| 2026.03.10 | ₩21,060 | ₩22,826 | ₩21,060 | ₩21,248 | +0.89% | 8만 |
|---|
| 2026.03.09 | ₩21,221 | ₩21,569 | ₩20,599 | ₩21,127 | -0.44% | 5.9만 |
|---|
| 2026.03.06 | ₩22,398 | ₩22,398 | ₩21,609 | ₩21,796 | -2.69% | 3.7만 |
|---|
| 2026.03.05 | ₩22,974 | ₩22,974 | ₩22,505 | ₩22,800 | -0.76% | 3.7만 |
|---|
| 2026.03.04 | ₩23,214 | ₩23,589 | ₩22,920 | ₩23,322 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩22,305 | ₩22,980 | ₩21,729 | ₩22,920 | +2.76% | 5.4만 |
|---|
| 2026.03.02 | ₩22,826 | ₩23,174 | ₩22,693 | ₩22,773 | -0.23% | 3.5만 |
|---|
| 2026.02.27 | ₩23,415 | ₩23,703 | ₩23,067 | ₩23,107 | -1.31% | 3만 |
|---|
| 2026.02.26 | ₩23,335 | ₩23,790 | ₩23,308 | ₩23,683 | +1.49% | 2.8만 |
|---|
| 2026.02.25 | ₩22,719 | ₩23,322 | ₩22,719 | ₩23,281 | +2.47% | 2.5만 |
|---|
| 2026.02.24 | ₩22,519 | ₩22,947 | ₩22,519 | ₩22,826 | +1.37% | 2.9만 |
|---|
| 2026.02.23 | ₩23,121 | ₩23,121 | ₩22,224 | ₩22,519 | -2.60% | 3.7만 |
|---|
| 2026.02.20 | ₩22,960 | ₩23,681 | ₩22,706 | ₩23,335 | +1.63% | 4.3만 |
|---|
| 2026.02.19 | ₩22,706 | ₩23,081 | ₩22,171 | ₩22,947 | +1.06% | 5.2만 |
|---|
| 2026.02.18 | ₩22,693 | ₩23,669 | ₩22,532 | ₩22,867 | +0.77% | 7.8만 |
|---|
| 2026.02.17 | ₩22,091 | ₩22,867 | ₩22,037 | ₩22,840 | +3.39% | 3.5만 |
|---|
| 2026.02.13 | ₩21,636 | ₩22,572 | ₩21,636 | ₩21,890 | +1.18% | 6.4만 |
|---|
| 2026.02.12 | ₩22,077 | ₩22,425 | ₩21,301 | ₩21,676 | -1.82% | 4.3만 |
|---|
| 2026.02.11 | ₩22,358 | ₩22,438 | ₩21,729 | ₩21,756 | -2.69% | 3.8만 |
|---|
| 2026.02.10 | ₩22,452 | ₩22,472 | ₩22,104 | ₩22,104 | -1.55% | 2.9만 |
|---|
| 2026.02.09 | ₩22,492 | ₩22,786 | ₩22,104 | ₩22,291 | -0.89% | 5.1만 |
|---|
| 2026.02.06 | ₩22,198 | ₩22,626 | ₩22,004 | ₩22,479 | +1.27% | 2.5만 |
|---|
| 2026.02.05 | ₩22,746 | ₩22,927 | ₩22,024 | ₩22,024 | -3.18% | 4.9만 |
|---|
| 2026.02.04 | ₩22,251 | ₩23,000 | ₩21,396 | ₩22,612 | +1.62% | 7.6만 |
|---|
| 2026.02.03 | ₩21,381 | ₩22,057 | ₩21,381 | ₩22,010 | +2.94% | 4.2만 |
|---|
| 2026.02.02 | ₩20,793 | ₩22,117 | ₩20,793 | ₩21,529 | +3.54% | 7.3만 |
|---|
| 2026.01.30 | ₩20,980 | ₩21,571 | ₩20,632 | ₩20,886 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩20,819 | ₩21,127 | ₩20,592 | ₩21,100 | +1.35% | 3.5만 |
|---|
| 2026.01.28 | ₩21,127 | ₩21,127 | ₩20,612 | ₩20,766 | -1.71% | 6.9만 |
|---|
| 2026.01.27 | ₩21,288 | ₩21,288 | ₩20,912 | ₩21,087 | -0.94% | 3.2만 |
|---|
| 2026.01.26 | ₩21,087 | ₩21,415 | ₩20,913 | ₩21,301 | +1.02% | 3.7만 |
|---|
| 2026.01.23 | ₩21,676 | ₩21,796 | ₩21,141 | ₩21,181 | -2.28% | 3.5만 |
|---|
| 2026.01.22 | ₩22,639 | ₩22,826 | ₩21,656 | ₩21,796 | -3.72% | 6.3만 |
|---|
| 2026.01.21 | ₩22,358 | ₩22,492 | ₩21,930 | ₩22,425 | +0.30% | 6.9만 |
|---|
| 2026.01.20 | ₩21,850 | ₩22,559 | ₩21,716 | ₩22,157 | +1.41% | 7.5만 |
|---|
| 2026.01.16 | ₩22,666 | ₩23,054 | ₩22,331 | ₩22,412 | -1.12% | 10.4만 |
|---|
| 2026.01.15 | ₩21,261 | ₩22,659 | ₩21,261 | ₩22,586 | +6.23% | 16.9만 |
|---|
| 2026.01.14 | ₩21,448 | ₩21,542 | ₩20,940 | ₩21,234 | -1.00% | 6.9만 |
|---|
| 2026.01.13 | ₩21,167 | ₩21,395 | ₩20,980 | ₩21,207 | +0.19% | 7.9만 |
|---|
| 2026.01.12 | ₩20,498 | ₩21,562 | ₩20,338 | ₩21,127 | +3.07% | 9.7만 |
|---|
| 2026.01.09 | ₩20,418 | ₩20,739 | ₩19,896 | ₩20,017 | -1.97% | 8.9만 |
|---|
| 2026.01.08 | ₩19,214 | ₩20,592 | ₩19,214 | ₩20,365 | +5.99% | 8.6만 |
|---|
| 2026.01.07 | ₩19,200 | ₩19,388 | ₩18,746 | ₩19,321 | +0.63% | 7만 |
|---|
| 2026.01.06 | ₩18,304 | ₩19,392 | ₩18,304 | ₩19,361 | +5.77% | 10.7만 |
|---|
| 2026.01.05 | ₩18,398 | ₩18,980 | ₩18,398 | ₩18,531 | +0.73% | 7.4만 |
|---|
| 2026.01.02 | ₩18,291 | ₩18,712 | ₩18,291 | ₩18,451 | +0.88% | 6.1만 |
|---|
| 2025.12.31 | ₩18,786 | ₩19,073 | ₩18,277 | ₩18,357 | -2.28% | 10.2만 |
|---|
| 2025.12.30 | ₩18,866 | ₩18,933 | ₩18,665 | ₩18,759 | -0.57% | 12.6만 |
|---|
| 2025.12.29 | ₩19,241 | ₩19,301 | ₩18,759 | ₩18,933 | -1.60% | 13만 |
|---|
| 2025.12.26 | ₩19,321 | ₩19,762 | ₩19,120 | ₩19,334 | +0.07% | 10.1만 |
|---|
| 2025.12.24 | ₩19,067 | ₩19,899 | ₩18,612 | ₩19,361 | +1.54% | 6.6만 |
|---|
| 2025.12.23 | ₩19,134 | ₩19,334 | ₩18,692 | ₩19,013 | -0.63% | 30만 |
|---|
| 2025.12.22 | ₩19,588 | ₩19,990 | ₩18,948 | ₩19,067 | -2.66% | 11.8만 |
|---|
| 2025.12.19 | ₩19,990 | ₩20,525 | ₩19,294 | ₩19,562 | -2.14% | 37.3만 |
|---|
| 2025.12.18 | ₩19,575 | ₩19,963 | ₩19,040 | ₩19,936 | +1.85% | 14.4만 |
|---|
| 2025.12.17 | ₩19,080 | ₩19,642 | ₩19,013 | ₩19,401 | +1.68% | 13.4만 |
|---|
| 2025.12.16 | ₩18,451 | ₩19,388 | ₩18,398 | ₩19,187 | +3.99% | 8.4만 |
|---|
| 2025.12.15 | ₩18,919 | ₩19,000 | ₩18,398 | ₩18,505 | -2.19% | 16.1만 |
|---|
| 2025.12.12 | ₩18,772 | ₩19,334 | ₩18,719 | ₩18,786 | +0.07% | 10.1만 |
|---|
| 2025.12.11 | ₩19,080 | ₩19,320 | ₩18,304 | ₩18,812 | -1.40% | 21.1만 |
|---|
| 2025.12.10 | ₩20,017 | ₩20,605 | ₩18,705 | ₩19,080 | -4.68% | 24.4만 |
|---|
| 2025.12.09 | ₩21,582 | ₩22,412 | ₩21,582 | ₩22,064 | +2.23% | 10.3만 |
|---|
| 2025.12.08 | ₩21,903 | ₩22,004 | ₩21,455 | ₩21,783 | -0.55% | 4.3만 |
|---|
| 2025.12.05 | ₩21,609 | ₩22,198 | ₩21,582 | ₩21,743 | +0.62% | 3.8만 |
|---|
| 2025.12.04 | ₩22,505 | ₩22,519 | ₩21,622 | ₩21,622 | -3.92% | 4.8만 |
|---|
| 2025.12.03 | ₩21,207 | ₩22,813 | ₩21,187 | ₩22,412 | +5.68% | 7.5만 |
|---|
| 2025.12.02 | ₩20,953 | ₩21,606 | ₩20,605 | ₩21,074 | +0.57% | 11.6만 |
|---|
| 2025.12.01 | ₩20,806 | ₩21,482 | ₩20,806 | ₩20,886 | +0.39% | 8.7만 |
|---|
| 2025.11.28 | ₩20,391 | ₩21,248 | ₩20,124 | ₩21,114 | +3.54% | 5.9만 |
|---|
| 2025.11.26 | ₩20,177 | ₩21,060 | ₩20,093 | ₩20,645 | +2.32% | 14.6만 |
|---|
| 2025.11.25 | ₩19,120 | ₩20,063 | ₩19,120 | ₩19,990 | +4.55% | 8.3만 |
|---|
| 2025.11.24 | ₩18,933 | ₩19,267 | ₩18,746 | ₩18,973 | +0.21% | 11.4만 |
|---|
| 2025.11.21 | ₩18,424 | ₩19,321 | ₩18,424 | ₩19,040 | +3.34% | 4.5만 |
|---|
| 2025.11.20 | ₩18,585 | ₩18,799 | ₩18,184 | ₩18,197 | -2.09% | 2.7만 |
|---|
| 2025.11.19 | ₩18,103 | ₩18,712 | ₩18,103 | ₩18,371 | +1.48% | 5.8만 |
|---|
| 2025.11.18 | ₩18,036 | ₩18,264 | ₩17,822 | ₩18,224 | +1.04% | 3.8만 |
|---|
| 2025.11.17 | ₩18,960 | ₩18,960 | ₩17,956 | ₩18,010 | -5.01% | 4.7만 |
|---|
| 2025.11.14 | ₩19,602 | ₩19,669 | ₩18,968 | ₩19,027 | -2.94% | 3.2만 |
|---|
| 2025.11.13 | ₩20,070 | ₩20,304 | ₩19,789 | ₩19,923 | -0.73% | 4.5만 |
|---|
| 2025.11.12 | ₩20,351 | ₩20,686 | ₩20,137 | ₩20,164 | -0.92% | 2.9만 |
|---|
| 2025.11.11 | ₩20,605 | ₩20,605 | ₩20,211 | ₩20,378 | -1.10% | 2.9만 |
|---|
| 2025.11.10 | ₩20,686 | ₩20,833 | ₩20,365 | ₩20,605 | -0.39% | 4.2만 |
|---|
| 2025.11.07 | ₩19,669 | ₩20,371 | ₩19,622 | ₩20,298 | +3.20% | 4.4만 |
|---|
| 2025.11.06 | ₩20,204 | ₩20,451 | ₩19,468 | ₩19,682 | -2.58% | 4.5만 |
|---|
| 2025.11.05 | ₩19,936 | ₩20,645 | ₩19,856 | ₩20,137 | +1.01% | 4.5만 |
|---|
| 2025.11.04 | ₩20,271 | ₩20,686 | ₩19,879 | ₩19,976 | -1.45% | 4만 |
|---|
| 2025.11.03 | ₩20,298 | ₩20,565 | ₩19,896 | ₩20,472 | +0.86% | 5.8만 |
|---|
| 2025.10.31 | ₩20,124 | ₩20,458 | ₩19,629 | ₩20,164 | +0.20% | 4.3만 |
|---|
| 2025.10.30 | ₩20,257 | ₩20,351 | ₩20,037 | ₩20,191 | -0.33% | 3.7만 |
|---|
| 2025.10.29 | ₩21,368 | ₩21,542 | ₩20,472 | ₩20,605 | -3.57% | 4.5만 |
|---|
| 2025.10.28 | ₩21,595 | ₩21,836 | ₩21,167 | ₩21,462 | -0.62% | 4.8만 |
|---|
| 2025.10.27 | ₩22,519 | ₩22,545 | ₩21,502 | ₩21,622 | -3.98% | 5.6만 |
|---|
| 2025.10.24 | ₩21,703 | ₩22,291 | ₩21,569 | ₩22,251 | +2.53% | 5.8만 |
|---|
| 2025.10.23 | ₩20,900 | ₩21,488 | ₩20,900 | ₩21,368 | +2.24% | 2.8만 |
|---|
| 2025.10.22 | ₩20,819 | ₩21,074 | ₩20,605 | ₩20,980 | +0.77% | 7.2만 |
|---|
| 2025.10.21 | ₩20,418 | ₩20,953 | ₩20,070 | ₩20,940 | +2.56% | 4만 |
|---|
| 2025.10.20 | ₩20,485 | ₩20,726 | ₩20,271 | ₩20,472 | -0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩20,418 | ₩20,753 | ₩20,298 | ₩20,298 | -0.59% | 5만 |
|---|
| 2025.10.16 | ₩21,007 | ₩21,114 | ₩20,204 | ₩20,431 | -2.74% | 4.2만 |
|---|
| 2025.10.15 | ₩21,609 | ₩21,863 | ₩20,793 | ₩20,980 | -2.91% | 5.9만 |
|---|
| 2025.10.14 | ₩20,605 | ₩21,636 | ₩20,605 | ₩21,368 | +3.70% | 6.4만 |
|---|
| 2025.10.13 | ₩20,538 | ₩21,100 | ₩20,244 | ₩20,819 | +1.37% | 6.4만 |
|---|
| 2025.10.10 | ₩20,311 | ₩20,445 | ₩19,629 | ₩20,257 | -0.26% | 8.5만 |
|---|