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 | ₩32,532 | ₩32,813 | ₩31,938 | ₩32,719 | +0.57% | 12.4만 |
| 2026.10.08 | ₩32,879 | ₩32,997 | ₩32,385 | ₩32,666 | -0.65% | 24.8만 |
| 2026.10.07 | ₩32,759 | ₩33,066 | ₩32,158 | ₩32,692 | -0.20% | 25.1만 |
| 2026.10.06 | ₩33,053 | ₩33,420 | ₩32,185 | ₩33,053 | 0.00% | 28.3만 |
| 2026.10.05 | ₩33,026 | ₩33,453 | ₩32,385 | ₩32,866 | -0.49% | 46.7만 |
| 2026.10.02 | ₩32,666 | ₩33,553 | ₩32,666 | ₩33,160 | +1.51% | 26.7만 |
| 2026.10.01 | ₩32,706 | ₩33,066 | ₩32,332 | ₩32,572 | -0.41% | 39.1만 |
| 2026.09.30 | ₩32,933 | ₩32,946 | ₩32,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,532 |
| -1.22% |
| 17.5만 |
| 2026.09.29 | ₩32,332 | ₩32,746 | ₩31,825 | ₩32,679 | +1.07% | 14.7만 |
|---|
| 2026.09.28 | ₩32,933 | ₩33,373 | ₩32,252 | ₩32,332 | -1.82% | 21.2만 |
|---|
| 2026.09.25 | ₩32,092 | ₩33,013 | ₩31,731 | ₩32,879 | +2.45% | 23.4만 |
|---|
| 2026.09.24 | ₩32,492 | ₩32,492 | ₩30,517 | ₩32,105 | -1.19% | 14.4만 |
|---|
| 2026.09.23 | ₩32,599 | ₩32,599 | ₩31,584 | ₩32,239 | -1.11% | 16.6만 |
|---|
| 2026.09.22 | ₩31,972 | ₩32,959 | ₩31,678 | ₩32,773 | +2.51% | 19.6만 |
|---|
| 2026.09.21 | ₩31,825 | ₩32,125 | ₩30,783 | ₩31,972 | +0.46% | 22.1만 |
|---|
| 2026.09.18 | ₩31,998 | ₩32,199 | ₩30,964 | ₩31,958 | -0.13% | 26.3만 |
|---|
| 2026.09.17 | ₩32,012 | ₩32,711 | ₩31,765 | ₩32,212 | +0.63% | 27.3만 |
|---|
| 2026.09.16 | ₩31,544 | ₩32,325 | ₩31,104 | ₩31,958 | +1.31% | 20.2만 |
|---|
| 2026.09.15 | ₩31,624 | ₩32,152 | ₩30,984 | ₩31,544 | -0.25% | 17.6만 |
|---|
| 2026.09.14 | ₩32,025 | ₩32,425 | ₩31,217 | ₩31,731 | -0.92% | 21.1만 |
|---|
| 2026.09.11 | ₩30,650 | ₩32,219 | ₩30,496 | ₩32,145 | +4.88% | 50.9만 |
|---|
| 2026.09.10 | ₩29,515 | ₩30,683 | ₩29,021 | ₩30,396 | +2.99% | 32.1만 |
|---|
| 2026.09.09 | ₩30,290 | ₩31,337 | ₩27,887 | ₩29,021 | -4.19% | 89.1만 |
|---|
| 2026.09.08 | ₩26,872 | ₩26,899 | ₩25,577 | ₩26,485 | -1.44% | 8.4만 |
|---|
| 2026.09.04 | ₩25,551 | ₩27,259 | ₩25,297 | ₩26,672 | +4.39% | 9.2만 |
|---|
| 2026.09.03 | ₩25,924 | ₩25,924 | ₩24,683 | ₩25,871 | -0.21% | 7만 |
|---|
| 2026.09.02 | ₩26,125 | ₩26,210 | ₩24,870 | ₩25,591 | -2.04% | 8.6만 |
|---|
| 2026.09.01 | ₩25,711 | ₩26,165 | ₩24,950 | ₩25,938 | +0.88% | 6.1만 |
|---|
| 2026.08.31 | ₩26,191 | ₩26,550 | ₩24,843 | ₩26,071 | -0.46% | 9.3만 |
|---|
| 2026.08.28 | ₩26,271 | ₩26,872 | ₩25,842 | ₩26,432 | +0.61% | 9.5만 |
|---|
| 2026.08.27 | ₩26,231 | ₩26,699 | ₩25,350 | ₩26,472 | +0.92% | 12.7만 |
|---|
| 2026.08.26 | ₩26,525 | ₩26,565 | ₩25,791 | ₩26,512 | -0.05% | 8.4만 |
|---|
| 2026.08.25 | ₩26,512 | ₩26,659 | ₩26,058 | ₩26,378 | -0.50% | 4.2만 |
|---|
| 2026.08.24 | ₩26,979 | ₩27,891 | ₩26,445 | ₩26,712 | -0.99% | 4.3만 |
|---|
| 2026.08.21 | ₩27,112 | ₩27,690 | ₩26,085 | ₩26,979 | -0.49% | 6.6만 |
|---|
| 2026.08.20 | ₩27,112 | ₩27,441 | ₩26,085 | ₩27,126 | +0.05% | 6.4만 |
|---|
| 2026.08.19 | ₩26,966 | ₩27,593 | ₩26,812 | ₩27,299 | +1.24% | 6.8만 |
|---|
| 2026.08.18 | ₩25,203 | ₩26,699 | ₩24,503 | ₩26,699 | +5.93% | 9만 |
|---|
| 2026.08.17 | ₩25,203 | ₩25,203 | ₩24,373 | ₩24,936 | -1.06% | 3.3만 |
|---|
| 2026.08.14 | ₩24,977 | ₩25,731 | ₩24,790 | ₩25,230 | +1.02% | 3.3만 |
|---|
| 2026.08.13 | ₩24,923 | ₩25,697 | ₩24,870 | ₩25,244 | +1.29% | 4.8만 |
|---|
| 2026.08.12 | ₩25,644 | ₩25,644 | ₩24,670 | ₩24,883 | -2.97% | 4.6만 |
|---|
| 2026.08.11 | ₩24,683 | ₩25,364 | ₩24,162 | ₩25,337 | +2.65% | 3.1만 |
|---|
| 2026.08.10 | ₩25,083 | ₩25,137 | ₩24,561 | ₩24,936 | -0.59% | 3만 |
|---|
| 2026.08.07 | ₩24,816 | ₩25,404 | ₩24,683 | ₩25,257 | +1.78% | 7.8만 |
|---|
| 2026.08.06 | ₩25,657 | ₩25,657 | ₩25,017 | ₩25,017 | -2.50% | 3.1만 |
|---|
| 2026.08.05 | ₩25,764 | ₩25,884 | ₩25,097 | ₩25,644 | -0.47% | 8.9만 |
|---|
| 2026.08.04 | ₩24,696 | ₩25,671 | ₩24,523 | ₩25,631 | +3.78% | 8.7만 |
|---|
| 2026.08.03 | ₩24,683 | ₩25,163 | ₩24,129 | ₩24,696 | +0.05% | 6.4만 |
|---|
| 2026.07.31 | ₩23,642 | ₩24,362 | ₩23,241 | ₩24,322 | +2.88% | 7.1만 |
|---|
| 2026.07.30 | ₩24,536 | ₩24,723 | ₩23,161 | ₩23,642 | -3.65% | 4.6만 |
|---|
| 2026.07.29 | ₩24,429 | ₩25,430 | ₩24,429 | ₩24,456 | +0.11% | 4.9만 |
|---|
| 2026.07.28 | ₩23,495 | ₩24,977 | ₩23,361 | ₩24,816 | +5.62% | 6만 |
|---|
| 2026.07.27 | ₩22,614 | ₩23,748 | ₩22,267 | ₩23,335 | +3.19% | 6.5만 |
|---|
| 2026.07.24 | ₩21,973 | ₩22,761 | ₩21,426 | ₩22,507 | +2.43% | 12.7만 |
|---|
| 2026.07.23 | ₩21,759 | ₩22,307 | ₩21,633 | ₩22,080 | +1.47% | 7.9만 |
|---|
| 2026.07.22 | ₩21,839 | ₩22,293 | ₩21,719 | ₩22,293 | +2.08% | 4.2만 |
|---|
| 2026.07.21 | ₩21,225 | ₩21,853 | ₩20,611 | ₩21,706 | +2.26% | 6.2만 |
|---|
| 2026.07.20 | ₩22,253 | ₩22,253 | ₩20,344 | ₩21,359 | -4.02% | 24.1만 |
|---|
| 2026.07.17 | ₩22,106 | ₩22,921 | ₩21,673 | ₩22,173 | +0.30% | 12.5만 |
|---|
| 2026.07.16 | ₩22,053 | ₩22,761 | ₩21,900 | ₩22,440 | +1.76% | 4.9만 |
|---|
| 2026.07.15 | ₩21,305 | ₩22,494 | ₩21,059 | ₩22,000 | +3.26% | 6.2만 |
|---|
| 2026.07.14 | ₩21,359 | ₩22,494 | ₩21,025 | ₩21,145 | -1.00% | 9.8만 |
|---|
| 2026.07.13 | ₩21,639 | ₩22,427 | ₩20,758 | ₩21,305 | -1.54% | 9.2만 |
|---|
| 2026.07.10 | ₩20,985 | ₩21,826 | ₩20,758 | ₩21,746 | +3.63% | 8.3만 |
|---|
| 2026.07.09 | ₩20,958 | ₩21,439 | ₩20,091 | ₩21,132 | +0.83% | 5.2만 |
|---|
| 2026.07.08 | ₩20,985 | ₩21,292 | ₩20,384 | ₩21,172 | +0.89% | 5.8만 |
|---|
| 2026.07.07 | ₩21,172 | ₩21,312 | ₩20,371 | ₩20,918 | -1.20% | 6.1만 |
|---|
| 2026.07.06 | ₩22,120 | ₩22,120 | ₩20,731 | ₩21,079 | -4.71% | 10.9만 |
|---|
| 2026.07.02 | ₩21,666 | ₩22,146 | ₩21,479 | ₩22,013 | +1.60% | 7만 |
|---|
| 2026.07.01 | ₩21,412 | ₩22,307 | ₩20,832 | ₩21,826 | +1.93% | 8.6만 |
|---|
| 2026.06.30 | ₩21,132 | ₩21,486 | ₩20,625 | ₩21,185 | +0.25% | 10.5만 |
|---|
| 2026.06.29 | ₩21,052 | ₩21,439 | ₩20,251 | ₩21,319 | +1.27% | 9.8만 |
|---|
| 2026.06.26 | ₩19,971 | ₩21,546 | ₩19,971 | ₩21,212 | +6.22% | 24.3만 |
|---|
| 2026.06.25 | ₩20,011 | ₩20,558 | ₩19,437 | ₩20,144 | +0.67% | 4.2만 |
|---|
| 2026.06.24 | ₩19,410 | ₩20,011 | ₩19,063 | ₩19,984 | +2.96% | 4.3만 |
|---|
| 2026.06.23 | ₩19,330 | ₩19,837 | ₩19,216 | ₩19,410 | +0.41% | 5.4만 |
|---|
| 2026.06.22 | ₩19,864 | ₩19,984 | ₩19,203 | ₩19,397 | -2.35% | 4.3만 |
|---|
| 2026.06.18 | ₩19,490 | ₩19,997 | ₩19,450 | ₩19,784 | +1.51% | 8.3만 |
|---|
| 2026.06.17 | ₩19,744 | ₩20,251 | ₩18,943 | ₩19,343 | -2.03% | 4.8만 |
|---|
| 2026.06.16 | ₩19,623 | ₩19,984 | ₩19,397 | ₩19,744 | +0.61% | 4.4만 |
|---|
| 2026.06.15 | ₩19,824 | ₩20,171 | ₩19,290 | ₩19,597 | -1.14% | 6만 |
|---|
| 2026.06.12 | ₩19,530 | ₩20,024 | ₩19,076 | ₩19,744 | +1.09% | 7.1만 |
|---|
| 2026.06.11 | ₩17,621 | ₩19,597 | ₩17,594 | ₩19,530 | +10.83% | 11.3만 |
|---|
| 2026.06.10 | ₩16,420 | ₩18,168 | ₩16,019 | ₩18,128 | +10.41% | 16.5만 |
|---|
| 2026.06.09 | ₩17,982 | ₩18,903 | ₩17,474 | ₩17,674 | -1.71% | 11.2만 |
|---|
| 2026.06.08 | ₩17,621 | ₩18,289 | ₩17,261 | ₩18,048 | +2.42% | 5.6만 |
|---|
| 2026.06.05 | ₩17,634 | ₩17,716 | ₩17,274 | ₩17,461 | -0.98% | 4.8만 |
|---|
| 2026.06.04 | ₩17,688 | ₩17,995 | ₩17,187 | ₩17,688 | 0.00% | 5.1만 |
|---|
| 2026.06.03 | ₩17,875 | ₩17,961 | ₩17,087 | ₩17,448 | -2.39% | 10.3만 |
|---|
| 2026.06.02 | ₩17,301 | ₩18,182 | ₩16,593 | ₩17,795 | +2.85% | 8.7만 |
|---|
| 2026.06.01 | ₩17,074 | ₩17,434 | ₩16,660 | ₩17,367 | +1.72% | 5.9만 |
|---|
| 2026.05.29 | ₩17,501 | ₩17,641 | ₩16,887 | ₩16,914 | -3.36% | 4.3만 |
|---|
| 2026.05.28 | ₩17,621 | ₩17,915 | ₩17,281 | ₩17,701 | +0.45% | 5.5만 |
|---|
| 2026.05.27 | ₩16,980 | ₩17,568 | ₩16,960 | ₩17,461 | +2.83% | 3.8만 |
|---|
| 2026.05.26 | ₩16,660 | ₩17,114 | ₩16,660 | ₩16,887 | +1.36% | 3.8만 |
|---|
| 2026.05.22 | ₩16,353 | ₩16,647 | ₩16,093 | ₩16,580 | +1.39% | 4.6만 |
|---|
| 2026.05.21 | ₩15,912 | ₩16,513 | ₩15,792 | ₩16,380 | +2.94% | 4.9만 |
|---|
| 2026.05.20 | ₩15,405 | ₩16,206 | ₩15,405 | ₩16,113 | +4.59% | 9.1만 |
|---|
| 2026.05.19 | ₩15,739 | ₩15,899 | ₩15,312 | ₩15,445 | -1.87% | 3.2만 |
|---|
| 2026.05.18 | ₩16,046 | ₩16,273 | ₩15,592 | ₩15,859 | -1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩16,166 | ₩16,313 | ₩15,786 | ₩16,046 | -0.74% | 4.5만 |
|---|
| 2026.05.14 | ₩16,099 | ₩16,486 | ₩15,872 | ₩16,259 | +1.00% | 5만 |
|---|
| 2026.05.13 | ₩15,766 | ₩16,430 | ₩15,365 | ₩15,899 | +0.85% | 4.7만 |
|---|
| 2026.05.12 | ₩16,326 | ₩16,406 | ₩15,632 | ₩15,766 | -3.43% | 6.1만 |
|---|
| 2026.05.11 | ₩17,621 | ₩17,712 | ₩16,406 | ₩16,486 | -6.44% | 9.3만 |
|---|
| 2026.05.08 | ₩17,181 | ₩18,182 | ₩16,727 | ₩17,621 | +2.56% | 4.1만 |
|---|
| 2026.05.07 | ₩16,700 | ₩17,508 | ₩16,700 | ₩17,207 | +3.04% | 7.6만 |
|---|
| 2026.05.06 | ₩16,860 | ₩17,141 | ₩16,446 | ₩16,607 | -1.50% | 7.5만 |
|---|
| 2026.05.05 | ₩16,526 | ₩17,087 | ₩16,393 | ₩16,593 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩16,353 | ₩16,860 | ₩16,046 | ₩16,553 | +1.22% | 5.5만 |
|---|
| 2026.05.01 | ₩17,127 | ₩17,127 | ₩16,553 | ₩16,553 | -3.35% | 3.9만 |
|---|
| 2026.04.30 | ₩16,793 | ₩17,100 | ₩16,500 | ₩17,007 | +1.27% | 11.7만 |
|---|
| 2026.04.29 | ₩17,421 | ₩17,634 | ₩16,820 | ₩16,927 | -2.84% | 4.4만 |
|---|
| 2026.04.28 | ₩17,234 | ₩17,861 | ₩17,120 | ₩17,621 | +2.25% | 5만 |
|---|
| 2026.04.27 | ₩17,568 | ₩18,088 | ₩16,847 | ₩17,087 | -2.74% | 8.8만 |
|---|
| 2026.04.24 | ₩17,194 | ₩17,901 | ₩17,161 | ₩17,634 | +2.56% | 4.4만 |
|---|
| 2026.04.23 | ₩17,701 | ₩17,715 | ₩17,221 | ₩17,367 | -1.89% | 3.6만 |
|---|
| 2026.04.22 | ₩17,301 | ₩17,895 | ₩17,034 | ₩17,728 | +2.47% | 4.3만 |
|---|
| 2026.04.21 | ₩16,820 | ₩18,022 | ₩16,820 | ₩17,261 | +2.62% | 5.5만 |
|---|
| 2026.04.20 | ₩16,633 | ₩17,127 | ₩16,593 | ₩16,980 | +2.09% | 4.1만 |
|---|
| 2026.04.17 | ₩16,540 | ₩17,434 | ₩16,513 | ₩16,900 | +2.18% | 6만 |
|---|
| 2026.04.16 | ₩16,273 | ₩16,667 | ₩16,233 | ₩16,273 | 0.00% | 4.4만 |
|---|
| 2026.04.15 | ₩16,153 | ₩16,526 | ₩16,126 | ₩16,353 | +1.24% | 7.3만 |
|---|
| 2026.04.14 | ₩15,966 | ₩16,433 | ₩15,806 | ₩16,246 | +1.76% | 9.9만 |
|---|
| 2026.04.13 | ₩15,592 | ₩16,446 | ₩15,592 | ₩16,086 | +3.17% | 9.8만 |
|---|
| 2026.04.10 | ₩16,219 | ₩16,647 | ₩15,771 | ₩15,779 | -2.72% | 6.6만 |
|---|
| 2026.04.09 | ₩15,445 | ₩16,967 | ₩15,445 | ₩16,153 | +4.58% | 13.6만 |
|---|
| 2026.04.08 | ₩14,991 | ₩15,619 | ₩14,971 | ₩15,352 | +2.40% | 19.9만 |
|---|
| 2026.04.07 | ₩15,298 | ₩15,325 | ₩14,484 | ₩14,684 | -4.01% | 22.9만 |
|---|
| 2026.04.06 | ₩14,871 | ₩15,605 | ₩14,684 | ₩15,312 | +2.96% | 13.9만 |
|---|
| 2026.04.02 | ₩14,911 | ₩15,432 | ₩14,501 | ₩14,911 | 0.00% | 17.9만 |
|---|
| 2026.04.01 | ₩15,432 | ₩15,659 | ₩13,890 | ₩15,058 | -2.42% | 45.3만 |
|---|
| 2026.03.31 | ₩16,179 | ₩16,673 | ₩13,950 | ₩15,298 | -5.45% | 68.5만 |
|---|
| 2026.03.30 | ₩19,957 | ₩20,104 | ₩19,575 | ₩19,971 | +0.07% | 6.1만 |
|---|
| 2026.03.27 | ₩20,304 | ₩20,485 | ₩19,664 | ₩19,704 | -2.96% | 7.7만 |
|---|
| 2026.03.26 | ₩20,037 | ₩20,531 | ₩20,011 | ₩20,491 | +2.27% | 7.3만 |
|---|
| 2026.03.25 | ₩20,665 | ₩20,665 | ₩20,137 | ₩20,398 | -1.29% | 2만 |
|---|
| 2026.03.24 | ₩20,144 | ₩20,758 | ₩20,144 | ₩20,491 | +1.72% | 5.3만 |
|---|
| 2026.03.23 | ₩20,611 | ₩21,132 | ₩19,997 | ₩20,131 | -2.33% | 7.6만 |
|---|
| 2026.03.20 | ₩20,945 | ₩20,945 | ₩19,850 | ₩19,944 | -4.78% | 11.2만 |
|---|
| 2026.03.19 | ₩20,571 | ₩21,159 | ₩20,151 | ₩20,932 | +1.75% | 2.9만 |
|---|
| 2026.03.18 | ₩20,892 | ₩21,292 | ₩20,591 | ₩20,691 | -0.96% | 3.3만 |
|---|
| 2026.03.17 | ₩21,105 | ₩21,566 | ₩20,678 | ₩21,225 | +0.57% | 6.3만 |
|---|
| 2026.03.16 | ₩20,558 | ₩21,279 | ₩20,558 | ₩21,025 | +2.27% | 4.8만 |
|---|
| 2026.03.13 | ₩20,611 | ₩20,965 | ₩19,937 | ₩20,438 | -0.84% | 4.3만 |
|---|
| 2026.03.12 | ₩20,585 | ₩20,892 | ₩20,371 | ₩20,625 | +0.19% | 3.9만 |
|---|
| 2026.03.11 | ₩21,159 | ₩21,452 | ₩20,772 | ₩20,892 | -1.26% | 5.2만 |
|---|
| 2026.03.10 | ₩21,012 | ₩22,774 | ₩21,012 | ₩21,199 | +0.89% | 8만 |
|---|
| 2026.03.09 | ₩21,172 | ₩21,519 | ₩20,551 | ₩21,079 | -0.44% | 5.9만 |
|---|
| 2026.03.06 | ₩22,347 | ₩22,347 | ₩21,559 | ₩21,746 | -2.69% | 3.7만 |
|---|
| 2026.03.05 | ₩22,921 | ₩22,921 | ₩22,454 | ₩22,747 | -0.76% | 3.7만 |
|---|
| 2026.03.04 | ₩23,161 | ₩23,535 | ₩22,867 | ₩23,268 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩22,253 | ₩22,927 | ₩21,679 | ₩22,867 | +2.76% | 5.4만 |
|---|
| 2026.03.02 | ₩22,774 | ₩23,121 | ₩22,640 | ₩22,721 | -0.23% | 3.5만 |
|---|
| 2026.02.27 | ₩23,361 | ₩23,648 | ₩23,014 | ₩23,054 | -1.31% | 3만 |
|---|
| 2026.02.26 | ₩23,281 | ₩23,735 | ₩23,254 | ₩23,628 | +1.49% | 2.8만 |
|---|
| 2026.02.25 | ₩22,667 | ₩23,268 | ₩22,667 | ₩23,228 | +2.47% | 2.5만 |
|---|
| 2026.02.24 | ₩22,467 | ₩22,894 | ₩22,467 | ₩22,774 | +1.37% | 2.9만 |
|---|
| 2026.02.23 | ₩23,068 | ₩23,068 | ₩22,173 | ₩22,467 | -2.60% | 3.7만 |
|---|
| 2026.02.20 | ₩22,907 | ₩23,627 | ₩22,654 | ₩23,281 | +1.63% | 4.3만 |
|---|
| 2026.02.19 | ₩22,654 | ₩23,028 | ₩22,120 | ₩22,894 | +1.06% | 5.2만 |
|---|
| 2026.02.18 | ₩22,640 | ₩23,615 | ₩22,480 | ₩22,814 | +0.77% | 7.8만 |
|---|
| 2026.02.17 | ₩22,040 | ₩22,814 | ₩21,986 | ₩22,787 | +3.39% | 3.5만 |
|---|
| 2026.02.13 | ₩21,586 | ₩22,520 | ₩21,586 | ₩21,839 | +1.18% | 6.4만 |
|---|
| 2026.02.12 | ₩22,026 | ₩22,373 | ₩21,252 | ₩21,626 | -1.82% | 4.3만 |
|---|
| 2026.02.11 | ₩22,307 | ₩22,387 | ₩21,679 | ₩21,706 | -2.69% | 3.8만 |
|---|
| 2026.02.10 | ₩22,400 | ₩22,420 | ₩22,053 | ₩22,053 | -1.55% | 2.9만 |
|---|
| 2026.02.09 | ₩22,440 | ₩22,734 | ₩22,053 | ₩22,240 | -0.89% | 5.1만 |
|---|
| 2026.02.06 | ₩22,146 | ₩22,574 | ₩21,953 | ₩22,427 | +1.27% | 2.5만 |
|---|
| 2026.02.05 | ₩22,694 | ₩22,874 | ₩21,973 | ₩21,973 | -3.18% | 4.9만 |
|---|
| 2026.02.04 | ₩22,200 | ₩22,947 | ₩21,347 | ₩22,560 | +1.62% | 7.6만 |
|---|
| 2026.02.03 | ₩21,332 | ₩22,006 | ₩21,332 | ₩21,960 | +2.94% | 4.2만 |
|---|
| 2026.02.02 | ₩20,745 | ₩22,066 | ₩20,745 | ₩21,479 | +3.54% | 7.3만 |
|---|
| 2026.01.30 | ₩20,932 | ₩21,522 | ₩20,585 | ₩20,838 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩20,772 | ₩21,079 | ₩20,545 | ₩21,052 | +1.35% | 3.5만 |
|---|
| 2026.01.28 | ₩21,079 | ₩21,079 | ₩20,565 | ₩20,718 | -1.71% | 6.9만 |
|---|
| 2026.01.27 | ₩21,239 | ₩21,239 | ₩20,864 | ₩21,038 | -0.94% | 3.2만 |
|---|
| 2026.01.26 | ₩21,038 | ₩21,366 | ₩20,865 | ₩21,252 | +1.02% | 3.7만 |
|---|
| 2026.01.23 | ₩21,626 | ₩21,746 | ₩21,092 | ₩21,132 | -2.28% | 3.5만 |
|---|
| 2026.01.22 | ₩22,587 | ₩22,774 | ₩21,606 | ₩21,746 | -3.72% | 6.3만 |
|---|
| 2026.01.21 | ₩22,307 | ₩22,440 | ₩21,880 | ₩22,373 | +0.30% | 6.9만 |
|---|
| 2026.01.20 | ₩21,799 | ₩22,507 | ₩21,666 | ₩22,106 | +1.41% | 7.5만 |
|---|
| 2026.01.16 | ₩22,614 | ₩23,001 | ₩22,280 | ₩22,360 | -1.12% | 10.4만 |
|---|
| 2026.01.15 | ₩21,212 | ₩22,607 | ₩21,212 | ₩22,534 | +6.23% | 16.9만 |
|---|
| 2026.01.14 | ₩21,399 | ₩21,492 | ₩20,892 | ₩21,185 | -1.00% | 6.9만 |
|---|
| 2026.01.13 | ₩21,119 | ₩21,346 | ₩20,932 | ₩21,159 | +0.19% | 7.9만 |
|---|
| 2026.01.12 | ₩20,451 | ₩21,512 | ₩20,291 | ₩21,079 | +3.07% | 9.7만 |
|---|
| 2026.01.09 | ₩20,371 | ₩20,691 | ₩19,850 | ₩19,971 | -1.97% | 8.9만 |
|---|
| 2026.01.08 | ₩19,170 | ₩20,545 | ₩19,170 | ₩20,318 | +5.99% | 8.6만 |
|---|
| 2026.01.07 | ₩19,156 | ₩19,343 | ₩18,702 | ₩19,276 | +0.63% | 7만 |
|---|
| 2026.01.06 | ₩18,262 | ₩19,347 | ₩18,262 | ₩19,316 | +5.77% | 10.7만 |
|---|
| 2026.01.05 | ₩18,355 | ₩18,936 | ₩18,355 | ₩18,489 | +0.73% | 7.4만 |
|---|
| 2026.01.02 | ₩18,248 | ₩18,669 | ₩18,248 | ₩18,409 | +0.88% | 6.1만 |
|---|
| 2025.12.31 | ₩18,742 | ₩19,029 | ₩18,235 | ₩18,315 | -2.28% | 10.2만 |
|---|
| 2025.12.30 | ₩18,823 | ₩18,889 | ₩18,622 | ₩18,716 | -0.57% | 12.6만 |
|---|
| 2025.12.29 | ₩19,196 | ₩19,256 | ₩18,716 | ₩18,889 | -1.60% | 13만 |
|---|
| 2025.12.26 | ₩19,276 | ₩19,717 | ₩19,076 | ₩19,290 | +0.07% | 10.1만 |
|---|
| 2025.12.24 | ₩19,023 | ₩19,853 | ₩18,569 | ₩19,316 | +1.54% | 6.6만 |
|---|
| 2025.12.23 | ₩19,089 | ₩19,290 | ₩18,649 | ₩18,969 | -0.63% | 30만 |
|---|
| 2025.12.22 | ₩19,543 | ₩19,944 | ₩18,904 | ₩19,023 | -2.66% | 11.8만 |
|---|
| 2025.12.19 | ₩19,944 | ₩20,478 | ₩19,250 | ₩19,517 | -2.14% | 37.3만 |
|---|
| 2025.12.18 | ₩19,530 | ₩19,917 | ₩18,996 | ₩19,890 | +1.85% | 14.4만 |
|---|
| 2025.12.17 | ₩19,036 | ₩19,597 | ₩18,969 | ₩19,356 | +1.68% | 13.4만 |
|---|
| 2025.12.16 | ₩18,409 | ₩19,343 | ₩18,355 | ₩19,143 | +3.99% | 8.4만 |
|---|
| 2025.12.15 | ₩18,876 | ₩18,956 | ₩18,355 | ₩18,462 | -2.19% | 16.1만 |
|---|
| 2025.12.12 | ₩18,729 | ₩19,290 | ₩18,676 | ₩18,742 | +0.07% | 10.1만 |
|---|
| 2025.12.11 | ₩19,036 | ₩19,275 | ₩18,262 | ₩18,769 | -1.40% | 21.1만 |
|---|
| 2025.12.10 | ₩19,971 | ₩20,558 | ₩18,662 | ₩19,036 | -4.68% | 24.4만 |
|---|
| 2025.12.09 | ₩21,532 | ₩22,360 | ₩21,532 | ₩22,013 | +2.23% | 10.3만 |
|---|
| 2025.12.08 | ₩21,853 | ₩21,953 | ₩21,406 | ₩21,733 | -0.55% | 4.3만 |
|---|
| 2025.12.05 | ₩21,559 | ₩22,146 | ₩21,532 | ₩21,693 | +0.62% | 3.8만 |
|---|
| 2025.12.04 | ₩22,454 | ₩22,467 | ₩21,572 | ₩21,572 | -3.92% | 4.8만 |
|---|
| 2025.12.03 | ₩21,159 | ₩22,761 | ₩21,139 | ₩22,360 | +5.68% | 7.5만 |
|---|
| 2025.12.02 | ₩20,905 | ₩21,556 | ₩20,558 | ₩21,025 | +0.57% | 11.6만 |
|---|
| 2025.12.01 | ₩20,758 | ₩21,432 | ₩20,758 | ₩20,838 | +0.39% | 8.7만 |
|---|
| 2025.11.28 | ₩20,344 | ₩21,199 | ₩20,077 | ₩21,065 | +3.54% | 5.9만 |
|---|
| 2025.11.26 | ₩20,131 | ₩21,012 | ₩20,047 | ₩20,598 | +2.32% | 14.6만 |
|---|
| 2025.11.25 | ₩19,076 | ₩20,017 | ₩19,076 | ₩19,944 | +4.55% | 8.3만 |
|---|
| 2025.11.24 | ₩18,889 | ₩19,223 | ₩18,702 | ₩18,929 | +0.21% | 11.4만 |
|---|
| 2025.11.21 | ₩18,382 | ₩19,276 | ₩18,382 | ₩18,996 | +3.34% | 4.5만 |
|---|
| 2025.11.20 | ₩18,542 | ₩18,756 | ₩18,142 | ₩18,155 | -2.09% | 2.7만 |
|---|
| 2025.11.19 | ₩18,062 | ₩18,669 | ₩18,062 | ₩18,329 | +1.48% | 5.8만 |
|---|
| 2025.11.18 | ₩17,995 | ₩18,222 | ₩17,781 | ₩18,182 | +1.04% | 3.8만 |
|---|
| 2025.11.17 | ₩18,916 | ₩18,916 | ₩17,915 | ₩17,968 | -5.01% | 4.7만 |
|---|
| 2025.11.14 | ₩19,557 | ₩19,623 | ₩18,924 | ₩18,983 | -2.94% | 3.2만 |
|---|
| 2025.11.13 | ₩20,024 | ₩20,258 | ₩19,744 | ₩19,877 | -0.73% | 4.5만 |
|---|
| 2025.11.12 | ₩20,304 | ₩20,638 | ₩20,091 | ₩20,117 | -0.92% | 2.9만 |
|---|
| 2025.11.11 | ₩20,558 | ₩20,558 | ₩20,164 | ₩20,331 | -1.10% | 2.9만 |
|---|
| 2025.11.10 | ₩20,638 | ₩20,785 | ₩20,318 | ₩20,558 | -0.39% | 4.2만 |
|---|
| 2025.11.07 | ₩19,623 | ₩20,324 | ₩19,577 | ₩20,251 | +3.20% | 4.4만 |
|---|
| 2025.11.06 | ₩20,157 | ₩20,404 | ₩19,423 | ₩19,637 | -2.58% | 4.5만 |
|---|
| 2025.11.05 | ₩19,890 | ₩20,598 | ₩19,810 | ₩20,091 | +1.01% | 4.5만 |
|---|
| 2025.11.04 | ₩20,224 | ₩20,638 | ₩19,833 | ₩19,931 | -1.45% | 4만 |
|---|
| 2025.11.03 | ₩20,251 | ₩20,518 | ₩19,850 | ₩20,424 | +0.86% | 5.8만 |
|---|
| 2025.10.31 | ₩20,077 | ₩20,411 | ₩19,583 | ₩20,117 | +0.20% | 4.3만 |
|---|
| 2025.10.30 | ₩20,211 | ₩20,304 | ₩19,991 | ₩20,144 | -0.33% | 3.7만 |
|---|
| 2025.10.29 | ₩21,319 | ₩21,492 | ₩20,424 | ₩20,558 | -3.57% | 4.5만 |
|---|
| 2025.10.28 | ₩21,546 | ₩21,786 | ₩21,119 | ₩21,412 | -0.62% | 4.8만 |
|---|
| 2025.10.27 | ₩22,467 | ₩22,494 | ₩21,452 | ₩21,572 | -3.98% | 5.6만 |
|---|
| 2025.10.24 | ₩21,653 | ₩22,240 | ₩21,519 | ₩22,200 | +2.53% | 5.8만 |
|---|
| 2025.10.23 | ₩20,852 | ₩21,439 | ₩20,852 | ₩21,319 | +2.24% | 2.8만 |
|---|
| 2025.10.22 | ₩20,772 | ₩21,025 | ₩20,558 | ₩20,932 | +0.77% | 7.2만 |
|---|
| 2025.10.21 | ₩20,371 | ₩20,905 | ₩20,024 | ₩20,892 | +2.56% | 4만 |
|---|
| 2025.10.20 | ₩20,438 | ₩20,678 | ₩20,224 | ₩20,424 | -0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩20,371 | ₩20,705 | ₩20,251 | ₩20,251 | -0.59% | 5만 |
|---|
| 2025.10.16 | ₩20,958 | ₩21,065 | ₩20,157 | ₩20,384 | -2.74% | 4.2만 |
|---|
| 2025.10.15 | ₩21,559 | ₩21,813 | ₩20,745 | ₩20,932 | -2.91% | 5.9만 |
|---|
| 2025.10.14 | ₩20,558 | ₩21,586 | ₩20,558 | ₩21,319 | +3.70% | 6.4만 |
|---|
| 2025.10.13 | ₩20,491 | ₩21,052 | ₩20,197 | ₩20,772 | +1.37% | 6.4만 |
|---|
| 2025.10.10 | ₩20,264 | ₩20,398 | ₩19,583 | ₩20,211 | -0.26% | 8.5만 |
|---|