시장 데이터를 불러오는 중
전체 종목
J-Long Group Limited - Class A Ordinary Shares 과거 주가
J-Long Group Limited - Class A Ordinary Shares · JL · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
J-Long Group Limited - Class A Ordinary Shares · JL · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,238 | ₩6,238 | ₩6,238 | ₩6,238 | 0.00% | 300 |
| 2026.10.08 | ₩6,329 | ₩6,329 | ₩6,329 | ₩6,329 | 0.00% | 0 |
| 2026.10.07 | ₩5,944 | ₩6,329 | ₩5,891 | ₩6,329 | +6.47% | 1.7천 |
| 2026.10.06 | ₩5,944 | ₩6,332 | ₩5,944 | ₩6,211 | +4.49% | 3.2천 |
| 2026.10.05 | ₩5,931 | ₩6,211 | ₩5,904 | ₩6,064 | +2.25% | 5.2천 |
| 2026.10.02 | ₩6,185 | ₩6,198 | ₩6,091 | ₩6,125 | -0.97% | 2.1천 |
| 2026.10.01 | ₩6,051 | ₩6,345 | ₩5,958 | ₩6,198 | +2.43% | 8.3천 |
| 2026.09.30 | ₩6,086 | ₩6,086 | ₩6,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩6,505 | ₩6,505 | ₩6,086 | ₩6,086 | -6.45% | 2천 |
|---|
| 2026.09.28 | ₩6,078 | ₩6,512 | ₩6,078 | ₩6,225 | +2.42% | 1.7천 |
|---|
| 2026.09.25 | ₩6,211 | ₩6,519 | ₩5,891 | ₩6,479 | +4.30% | 3천 |
|---|
| 2026.09.24 | ₩5,984 | ₩6,479 | ₩5,984 | ₩6,479 | +8.26% | 3.7천 |
|---|
| 2026.09.23 | ₩5,877 | ₩6,412 | ₩5,877 | ₩6,251 | +6.36% | 9.6천 |
|---|
| 2026.09.22 | ₩6,145 | ₩6,292 | ₩6,091 | ₩6,105 | -0.65% | 6.5천 |
|---|
| 2026.09.21 | ₩5,944 | ₩6,425 | ₩5,861 | ₩6,198 | +4.27% | 1.2만 |
|---|
| 2026.09.18 | ₩5,944 | ₩6,145 | ₩5,944 | ₩6,145 | +3.37% | 2.4천 |
|---|
| 2026.09.17 | ₩5,944 | ₩6,305 | ₩5,877 | ₩5,958 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩6,385 | ₩6,385 | ₩5,690 | ₩5,690 | -10.88% | 4.7천 |
|---|
| 2026.09.15 | ₩6,292 | ₩6,504 | ₩6,292 | ₩6,504 | +3.38% | 700 |
|---|
| 2026.09.14 | ₩6,345 | ₩6,412 | ₩6,345 | ₩6,412 | +1.05% | 1.6천 |
|---|
| 2026.09.11 | ₩6,519 | ₩6,599 | ₩6,305 | ₩6,332 | -2.87% | 4.9천 |
|---|
| 2026.09.10 | ₩6,249 | ₩6,666 | ₩6,249 | ₩6,612 | +5.81% | 9.4천 |
|---|
| 2026.09.09 | ₩6,211 | ₩6,412 | ₩6,211 | ₩6,412 | +3.23% | 4.1천 |
|---|
| 2026.09.08 | ₩5,624 | ₩6,358 | ₩5,477 | ₩6,305 | +12.11% | 2만 |
|---|
| 2026.09.04 | ₩6,265 | ₩6,585 | ₩6,265 | ₩6,479 | +3.41% | 5.7만 |
|---|
| 2026.09.03 | ₩6,465 | ₩6,772 | ₩6,265 | ₩6,425 | -0.62% | 5.7만 |
|---|
| 2026.09.02 | ₩6,345 | ₩6,599 | ₩6,305 | ₩6,398 | +0.84% | 5.6만 |
|---|
| 2026.09.01 | ₩6,492 | ₩6,545 | ₩6,318 | ₩6,519 | +0.41% | 5.1만 |
|---|
| 2026.08.31 | ₩5,772 | ₩6,706 | ₩5,503 | ₩6,572 | +13.86% | 5.3만 |
|---|
| 2026.08.28 | ₩6,479 | ₩6,479 | ₩6,278 | ₩6,292 | -2.89% | 2.2만 |
|---|
| 2026.08.27 | ₩6,444 | ₩6,531 | ₩6,292 | ₩6,531 | +1.35% | 900 |
|---|
| 2026.08.26 | ₩6,118 | ₩6,545 | ₩6,118 | ₩6,519 | +6.55% | 1.5천 |
|---|
| 2026.08.25 | ₩6,374 | ₩6,577 | ₩6,064 | ₩6,577 | +3.19% | 4.7천 |
|---|
| 2026.08.24 | ₩6,545 | ₩6,654 | ₩6,345 | ₩6,345 | -3.06% | 9.4천 |
|---|
| 2026.08.21 | ₩6,378 | ₩6,545 | ₩6,014 | ₩6,372 | -0.10% | 2.7만 |
|---|
| 2026.08.20 | ₩6,071 | ₩6,278 | ₩5,837 | ₩6,278 | +3.41% | 1.5천 |
|---|
| 2026.08.19 | ₩5,824 | ₩6,278 | ₩5,610 | ₩5,824 | 0.00% | 1.1만 |
|---|
| 2026.08.18 | ₩5,864 | ₩6,011 | ₩5,744 | ₩5,744 | -2.05% | 2.1만 |
|---|
| 2026.08.17 | ₩6,105 | ₩6,906 | ₩5,864 | ₩5,864 | -3.94% | 7.9천 |
|---|
| 2026.08.14 | ₩6,412 | ₩6,412 | ₩6,105 | ₩6,105 | -4.79% | 2천 |
|---|
| 2026.08.13 | ₩6,412 | ₩7,120 | ₩6,312 | ₩6,385 | -0.42% | 1.9만 |
|---|
| 2026.08.12 | ₩6,812 | ₩8,522 | ₩6,345 | ₩6,625 | -2.75% | 4.6만 |
|---|
| 2026.08.11 | ₩6,746 | ₩7,013 | ₩6,739 | ₩6,893 | +2.18% | 3.3만 |
|---|
| 2026.08.10 | ₩7,427 | ₩7,774 | ₩6,959 | ₩7,013 | -5.58% | 6.6천 |
|---|
| 2026.08.07 | ₩7,320 | ₩7,881 | ₩7,180 | ₩7,347 | +0.36% | 5.2만 |
|---|
| 2026.08.06 | ₩7,707 | ₩7,707 | ₩6,762 | ₩7,213 | -6.41% | 2.9천 |
|---|
| 2026.08.05 | ₩7,414 | ₩7,569 | ₩6,999 | ₩7,507 | +1.26% | 2.2천 |
|---|
| 2026.08.04 | ₩7,267 | ₩7,734 | ₩7,267 | ₩7,574 | +4.23% | 1.1천 |
|---|
| 2026.08.03 | ₩7,868 | ₩7,868 | ₩7,587 | ₩7,814 | -0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩8,015 | ₩8,015 | ₩7,507 | ₩7,534 | -6.00% | 2.2천 |
|---|
| 2026.07.30 | ₩7,988 | ₩8,228 | ₩7,494 | ₩7,507 | -6.02% | 1.7만 |
|---|
| 2026.07.29 | ₩7,868 | ₩7,881 | ₩7,574 | ₩7,574 | -3.74% | 3.4천 |
|---|
| 2026.07.28 | ₩8,135 | ₩8,349 | ₩7,320 | ₩7,948 | -2.30% | 4.4만 |
|---|
| 2026.07.27 | ₩7,841 | ₩8,122 | ₩7,841 | ₩7,948 | +1.36% | 6천 |
|---|
| 2026.07.24 | ₩7,788 | ₩8,065 | ₩7,694 | ₩8,015 | +2.92% | 1만 |
|---|
| 2026.07.23 | ₩7,921 | ₩8,322 | ₩7,854 | ₩8,100 | +2.26% | 2.1천 |
|---|
| 2026.07.22 | ₩8,015 | ₩8,255 | ₩7,948 | ₩7,948 | -0.83% | 1.9천 |
|---|
| 2026.07.21 | ₩7,901 | ₩8,683 | ₩7,801 | ₩8,268 | +4.65% | 2.6만 |
|---|
| 2026.07.20 | ₩7,894 | ₩8,322 | ₩7,894 | ₩8,322 | +5.41% | 2.2천 |
|---|
| 2026.07.17 | ₩8,015 | ₩8,172 | ₩7,881 | ₩8,172 | +1.97% | 5.9천 |
|---|
| 2026.07.16 | ₩7,307 | ₩8,282 | ₩7,307 | ₩8,202 | +12.25% | 8천 |
|---|
| 2026.07.15 | ₩7,975 | ₩8,334 | ₩7,854 | ₩8,135 | +2.01% | 8.4천 |
|---|
| 2026.07.14 | ₩8,148 | ₩8,549 | ₩7,908 | ₩8,148 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩7,854 | ₩8,148 | ₩7,641 | ₩8,148 | +3.74% | 7.3만 |
|---|
| 2026.07.10 | ₩8,081 | ₩8,095 | ₩7,814 | ₩7,935 | -1.82% | 2.2만 |
|---|
| 2026.07.09 | ₩7,514 | ₩8,015 | ₩7,454 | ₩7,734 | +2.93% | 3.1만 |
|---|
| 2026.07.08 | ₩7,467 | ₩7,951 | ₩7,360 | ₩7,387 | -1.07% | 1.2만 |
|---|
| 2026.07.07 | ₩7,768 | ₩7,948 | ₩7,494 | ₩7,654 | -1.46% | 6.5천 |
|---|
| 2026.07.06 | ₩7,961 | ₩8,148 | ₩7,761 | ₩7,761 | -2.52% | 7.7천 |
|---|
| 2026.07.02 | ₩7,474 | ₩8,080 | ₩7,474 | ₩7,801 | +4.38% | 2.3만 |
|---|
| 2026.07.01 | ₩7,547 | ₩8,669 | ₩6,799 | ₩7,774 | +3.01% | 1.6만 |
|---|
| 2026.06.30 | ₩6,959 | ₩7,894 | ₩6,959 | ₩7,841 | +12.67% | 5.6만 |
|---|
| 2026.06.29 | ₩7,654 | ₩7,654 | ₩6,853 | ₩7,240 | -5.41% | 1.5만 |
|---|
| 2026.06.26 | ₩7,574 | ₩7,574 | ₩7,066 | ₩7,180 | -5.20% | 1.6만 |
|---|
| 2026.06.25 | ₩7,881 | ₩7,881 | ₩7,146 | ₩7,400 | -6.10% | 2.5만 |
|---|
| 2026.06.24 | ₩8,255 | ₩8,295 | ₩7,480 | ₩7,480 | -9.39% | 9.2만 |
|---|
| 2026.06.23 | ₩7,547 | ₩8,696 | ₩7,093 | ₩8,081 | +7.08% | 37.8만 |
|---|
| 2026.06.22 | ₩8,309 | ₩8,309 | ₩7,480 | ₩7,774 | -6.43% | 6.7만 |
|---|
| 2026.06.18 | ₩7,774 | ₩8,469 | ₩7,774 | ₩8,335 | +7.22% | 6.3만 |
|---|
| 2026.06.17 | ₩8,215 | ₩8,936 | ₩8,215 | ₩8,389 | +2.11% | 8.4만 |
|---|
| 2026.06.16 | ₩8,415 | ₩9,077 | ₩8,415 | ₩8,683 | +3.17% | 6.2만 |
|---|
| 2026.06.15 | ₩8,656 | ₩8,990 | ₩8,322 | ₩8,816 | +1.85% | 6.2만 |
|---|
| 2026.06.12 | ₩7,748 | ₩8,349 | ₩7,748 | ₩8,295 | +7.07% | 5.5만 |
|---|
| 2026.06.11 | ₩8,122 | ₩8,642 | ₩7,975 | ₩8,349 | +2.80% | 5.1만 |
|---|
| 2026.06.10 | ₩8,295 | ₩8,295 | ₩8,055 | ₩8,255 | -0.48% | 7천 |
|---|
| 2026.06.09 | ₩8,242 | ₩8,683 | ₩7,480 | ₩8,362 | +1.46% | 1.4만 |
|---|
| 2026.06.08 | ₩8,910 | ₩9,030 | ₩7,080 | ₩8,362 | -6.15% | 20.3만 |
|---|
| 2026.06.05 | ₩8,509 | ₩8,870 | ₩8,255 | ₩8,349 | -1.88% | 1.6만 |
|---|
| 2026.06.04 | ₩8,549 | ₩8,549 | ₩8,282 | ₩8,282 | -3.13% | 5.5만 |
|---|
| 2026.06.03 | ₩8,749 | ₩9,043 | ₩8,315 | ₩8,549 | -2.29% | 7.1만 |
|---|
| 2026.06.02 | ₩8,976 | ₩8,976 | ₩8,335 | ₩8,429 | -6.10% | 11.7만 |
|---|
| 2026.06.01 | ₩8,509 | ₩8,562 | ₩8,282 | ₩8,282 | -2.67% | 12.2만 |
|---|
| 2026.05.29 | ₩8,923 | ₩8,923 | ₩8,642 | ₩8,656 | -2.99% | 10.2만 |
|---|
| 2026.05.28 | ₩9,057 | ₩9,177 | ₩8,469 | ₩8,763 | -3.24% | 10.1만 |
|---|
| 2026.05.27 | ₩9,003 | ₩9,350 | ₩8,843 | ₩9,177 | +1.93% | 11만 |
|---|
| 2026.05.26 | ₩8,816 | ₩9,284 | ₩8,816 | ₩9,003 | +2.12% | 2.4만 |
|---|
| 2026.05.22 | ₩8,803 | ₩9,083 | ₩8,763 | ₩8,983 | +2.05% | 6.2천 |
|---|
| 2026.05.21 | ₩8,950 | ₩8,950 | ₩8,282 | ₩8,950 | 0.00% | 1.6천 |
|---|
| 2026.05.20 | ₩9,070 | ₩9,070 | ₩8,533 | ₩8,974 | -1.06% | 1.7천 |
|---|
| 2026.05.19 | ₩8,415 | ₩8,950 | ₩8,415 | ₩8,950 | +6.35% | 2.6만 |
|---|
| 2026.05.18 | ₩8,562 | ₩8,763 | ₩8,362 | ₩8,663 | +1.17% | 3.2천 |
|---|
| 2026.05.15 | ₩8,549 | ₩8,576 | ₩8,455 | ₩8,557 | +0.09% | 7.5천 |
|---|
| 2026.05.14 | ₩8,950 | ₩8,950 | ₩8,562 | ₩8,823 | -1.42% | 2.1천 |
|---|
| 2026.05.13 | ₩8,683 | ₩9,204 | ₩8,373 | ₩8,549 | -1.54% | 6.7천 |
|---|
| 2026.05.12 | ₩8,816 | ₩9,217 | ₩8,476 | ₩8,696 | -1.36% | 4.6만 |
|---|
| 2026.05.11 | ₩8,309 | ₩8,923 | ₩8,309 | ₩8,733 | +5.11% | 4.3천 |
|---|
| 2026.05.08 | ₩8,923 | ₩8,923 | ₩8,616 | ₩8,923 | 0.00% | 2.6만 |
|---|
| 2026.05.07 | ₩8,723 | ₩8,923 | ₩8,576 | ₩8,756 | +0.38% | 1.8만 |
|---|
| 2026.05.06 | ₩8,749 | ₩8,856 | ₩8,723 | ₩8,723 | -0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩8,669 | ₩8,910 | ₩8,582 | ₩8,783 | +1.31% | 2만 |
|---|
| 2026.05.04 | ₩8,709 | ₩8,883 | ₩8,709 | ₩8,776 | +0.77% | 1.6만 |
|---|
| 2026.05.01 | ₩8,936 | ₩9,057 | ₩8,803 | ₩8,803 | -1.49% | 1.6만 |
|---|
| 2026.04.30 | ₩8,923 | ₩8,950 | ₩8,636 | ₩8,896 | -0.30% | 1.3만 |
|---|
| 2026.04.29 | ₩9,003 | ₩9,150 | ₩8,736 | ₩8,736 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩9,310 | ₩9,350 | ₩9,083 | ₩9,090 | -2.37% | 1.9만 |
|---|
| 2026.04.27 | ₩8,536 | ₩9,270 | ₩8,536 | ₩9,163 | +7.36% | 2.6만 |
|---|
| 2026.04.24 | ₩8,028 | ₩8,589 | ₩8,028 | ₩8,536 | +6.32% | 1.7만 |
|---|
| 2026.04.23 | ₩8,509 | ₩8,616 | ₩8,028 | ₩8,028 | -5.65% | 2.3만 |
|---|
| 2026.04.22 | ₩6,616 | ₩8,309 | ₩6,612 | ₩7,975 | +20.53% | 2.3만 |
|---|
| 2026.04.21 | ₩8,295 | ₩8,546 | ₩6,879 | ₩6,879 | -17.07% | 3.3만 |
|---|
| 2026.04.20 | ₩8,335 | ₩8,509 | ₩8,255 | ₩8,295 | -0.48% | 1.1만 |
|---|
| 2026.04.17 | ₩8,215 | ₩8,402 | ₩7,828 | ₩8,122 | -1.14% | 2.1만 |
|---|
| 2026.04.16 | ₩8,830 | ₩8,923 | ₩8,215 | ₩8,309 | -5.90% | 1.9만 |
|---|
| 2026.04.15 | ₩8,936 | ₩9,083 | ₩8,776 | ₩9,070 | +1.49% | 1.1만 |
|---|
| 2026.04.14 | ₩9,276 | ₩9,350 | ₩9,030 | ₩9,030 | -2.65% | 1.6만 |
|---|
| 2026.04.13 | ₩8,923 | ₩9,451 | ₩8,676 | ₩9,257 | +3.74% | 1.1만 |
|---|
| 2026.04.10 | ₩9,524 | ₩9,524 | ₩8,683 | ₩8,847 | -7.11% | 7.5천 |
|---|
| 2026.04.09 | ₩9,057 | ₩9,564 | ₩9,043 | ₩9,364 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩9,297 | ₩9,350 | ₩9,083 | ₩9,097 | -2.16% | 1.3만 |
|---|
| 2026.04.07 | ₩9,564 | ₩9,564 | ₩9,217 | ₩9,217 | -3.63% | 1.9만 |
|---|
| 2026.04.06 | ₩9,070 | ₩9,564 | ₩9,070 | ₩9,564 | +5.45% | 2.8만 |
|---|
| 2026.04.02 | ₩9,604 | ₩9,604 | ₩9,150 | ₩9,404 | -2.09% | 2.5만 |
|---|
| 2026.04.01 | ₩9,284 | ₩9,818 | ₩9,169 | ₩9,678 | +4.24% | 1.9만 |
|---|
| 2026.03.31 | ₩9,110 | ₩9,350 | ₩8,923 | ₩9,270 | +1.76% | 5.8만 |
|---|
| 2026.03.30 | ₩9,063 | ₩9,350 | ₩8,950 | ₩9,123 | +0.66% | 1.3만 |
|---|
| 2026.03.27 | ₩8,015 | ₩9,017 | ₩8,015 | ₩8,896 | +11.00% | 3.8만 |
|---|
| 2026.03.26 | ₩8,055 | ₩8,642 | ₩7,781 | ₩8,522 | +5.80% | 3.9만 |
|---|
| 2026.03.25 | ₩7,293 | ₩7,881 | ₩7,293 | ₩7,761 | +6.41% | 1.4만 |
|---|
| 2026.03.24 | ₩6,946 | ₩7,320 | ₩6,879 | ₩7,213 | +3.85% | 4.7만 |
|---|
| 2026.03.23 | ₩6,452 | ₩6,986 | ₩6,452 | ₩6,919 | +7.25% | 1.6만 |
|---|
| 2026.03.20 | ₩6,652 | ₩6,879 | ₩6,652 | ₩6,652 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩6,853 | ₩7,080 | ₩6,572 | ₩6,639 | -3.12% | 2.9만 |
|---|
| 2026.03.18 | ₩6,826 | ₩6,919 | ₩6,746 | ₩6,853 | +0.39% | 2.3만 |
|---|
| 2026.03.17 | ₩6,759 | ₩7,026 | ₩6,492 | ₩6,759 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩6,732 | ₩6,879 | ₩6,625 | ₩6,625 | -1.59% | 2.7만 |
|---|
| 2026.03.13 | ₩6,418 | ₩6,732 | ₩6,225 | ₩6,706 | +4.47% | 3.4만 |
|---|
| 2026.03.12 | ₩6,318 | ₩6,680 | ₩6,251 | ₩6,545 | +3.59% | 2.5만 |
|---|
| 2026.03.11 | ₩5,864 | ₩6,398 | ₩5,811 | ₩6,278 | +7.06% | 3.4만 |
|---|
| 2026.03.10 | ₩6,150 | ₩6,385 | ₩6,011 | ₩6,158 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩5,557 | ₩6,198 | ₩5,557 | ₩6,011 | +8.17% | 3.8만 |
|---|
| 2026.03.06 | ₩6,278 | ₩6,278 | ₩5,670 | ₩5,690 | -9.36% | 900 |
|---|
| 2026.03.05 | ₩5,744 | ₩6,372 | ₩5,744 | ₩5,998 | +4.42% | 4.9만 |
|---|
| 2026.03.04 | ₩5,103 | ₩6,171 | ₩4,842 | ₩5,771 | +13.09% | 10.2만 |
|---|
| 2026.03.03 | ₩6,158 | ₩6,385 | ₩4,448 | ₩4,649 | -24.51% | 12.3만 |
|---|
| 2026.03.02 | ₩6,145 | ₩6,345 | ₩6,145 | ₩6,292 | +2.39% | 3.1만 |
|---|
| 2026.02.27 | ₩6,211 | ₩6,265 | ₩5,744 | ₩6,258 | +0.75% | 1.4만 |
|---|
| 2026.02.26 | ₩6,258 | ₩6,325 | ₩6,198 | ₩6,211 | -0.75% | 5.7천 |
|---|
| 2026.02.25 | ₩5,888 | ₩6,211 | ₩5,744 | ₩6,211 | +5.49% | 1.7만 |
|---|
| 2026.02.24 | ₩5,904 | ₩6,238 | ₩5,837 | ₩6,064 | +2.71% | 2.6만 |
|---|
| 2026.02.23 | ₩5,864 | ₩5,904 | ₩5,851 | ₩5,877 | +0.23% | 2.2만 |
|---|
| 2026.02.20 | ₩5,797 | ₩5,877 | ₩5,797 | ₩5,851 | +0.92% | 3만 |
|---|
| 2026.02.19 | ₩5,730 | ₩5,848 | ₩5,717 | ₩5,797 | +1.17% | 2.9만 |
|---|
| 2026.02.18 | ₩5,610 | ₩5,771 | ₩5,584 | ₩5,744 | +2.38% | 2.1만 |
|---|
| 2026.02.17 | ₩5,437 | ₩5,650 | ₩5,437 | ₩5,597 | +2.95% | 3.4만 |
|---|
| 2026.02.13 | ₩5,330 | ₩5,503 | ₩5,330 | ₩5,503 | +3.26% | 1.5천 |
|---|
| 2026.02.12 | ₩5,276 | ₩5,463 | ₩5,183 | ₩5,370 | +1.77% | 8.3만 |
|---|
| 2026.02.11 | ₩5,063 | ₩5,243 | ₩5,063 | ₩5,210 | +2.90% | 2.2만 |
|---|
| 2026.02.10 | ₩4,755 | ₩5,236 | ₩4,595 | ₩5,063 | +6.46% | 1.4만 |
|---|
| 2026.02.09 | ₩4,862 | ₩5,049 | ₩4,862 | ₩5,023 | +3.30% | 8.3천 |
|---|
| 2026.02.06 | ₩4,889 | ₩5,009 | ₩4,819 | ₩4,956 | +1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩4,737 | ₩5,049 | ₩4,737 | ₩4,876 | +2.93% | 2.6만 |
|---|
| 2026.02.04 | ₩4,889 | ₩4,889 | ₩4,582 | ₩4,876 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩4,822 | ₩4,982 | ₩4,795 | ₩4,862 | +0.83% | 2.3만 |
|---|
| 2026.02.02 | ₩4,902 | ₩4,902 | ₩4,805 | ₩4,822 | -1.63% | 6천 |
|---|
| 2026.01.30 | ₩4,702 | ₩4,849 | ₩4,697 | ₩4,849 | +3.13% | 1.9만 |
|---|
| 2026.01.29 | ₩4,775 | ₩4,782 | ₩4,568 | ₩4,755 | -0.42% | 1.2만 |
|---|
| 2026.01.28 | ₩4,782 | ₩4,829 | ₩4,675 | ₩4,769 | -0.28% | 3.5천 |
|---|
| 2026.01.27 | ₩4,715 | ₩5,009 | ₩4,649 | ₩4,755 | +0.85% | 1.9만 |
|---|
| 2026.01.26 | ₩4,445 | ₩4,755 | ₩4,445 | ₩4,635 | +4.27% | 1.3만 |
|---|
| 2026.01.23 | ₩4,916 | ₩5,250 | ₩4,555 | ₩4,635 | -5.71% | 3만 |
|---|
| 2026.01.22 | ₩5,036 | ₩6,265 | ₩4,795 | ₩4,862 | -3.45% | 7.1만 |
|---|
| 2026.01.21 | ₩6,732 | ₩6,732 | ₩2,004 | ₩4,795 | -28.77% | 64.5만 |
|---|
| 2026.01.20 | ₩7,534 | ₩7,534 | ₩6,015 | ₩6,559 | -12.94% | 2.6만 |
|---|
| 2026.01.16 | ₩7,734 | ₩9,484 | ₩6,711 | ₩6,999 | -9.50% | 24만 |
|---|
| 2026.01.15 | ₩8,282 | ₩10,980 | ₩7,614 | ₩7,734 | -6.61% | 120.9만 |
|---|
| 2026.01.14 | ₩8,549 | ₩8,549 | ₩7,757 | ₩7,921 | -7.34% | 1.6만 |
|---|
| 2026.01.13 | ₩8,497 | ₩8,497 | ₩8,342 | ₩8,343 | -1.81% | 600 |
|---|
| 2026.01.12 | ₩8,399 | ₩8,403 | ₩8,322 | ₩8,333 | -0.80% | 4.8천 |
|---|
| 2026.01.09 | ₩8,399 | ₩8,482 | ₩8,399 | ₩8,482 | +0.99% | 800 |
|---|
| 2026.01.08 | ₩8,389 | ₩8,496 | ₩8,282 | ₩8,496 | +1.27% | 4천 |
|---|
| 2026.01.07 | ₩8,215 | ₩8,402 | ₩8,215 | ₩8,402 | +2.28% | 2.4천 |
|---|
| 2026.01.06 | ₩8,122 | ₩8,215 | ₩8,015 | ₩8,215 | +1.15% | 4.4천 |
|---|
| 2026.01.05 | ₩8,015 | ₩8,175 | ₩8,015 | ₩8,162 | +1.83% | 2.1천 |
|---|
| 2026.01.02 | ₩7,987 | ₩8,175 | ₩7,987 | ₩8,175 | +2.36% | 1.1만 |
|---|
| 2025.12.31 | ₩8,282 | ₩8,322 | ₩7,921 | ₩8,170 | -1.35% | 9.7천 |
|---|
| 2025.12.30 | ₩8,335 | ₩8,335 | ₩7,914 | ₩8,228 | -1.28% | 2.4천 |
|---|
| 2025.12.29 | ₩8,335 | ₩8,349 | ₩7,923 | ₩8,268 | -0.80% | 4.4천 |
|---|
| 2025.12.26 | ₩7,561 | ₩8,442 | ₩7,561 | ₩8,375 | +10.78% | 3.7천 |
|---|
| 2025.12.24 | ₩7,881 | ₩8,309 | ₩7,814 | ₩8,068 | +2.37% | 1.7천 |
|---|
| 2025.12.23 | ₩8,349 | ₩9,377 | ₩6,666 | ₩8,162 | -2.24% | 7.7만 |
|---|
| 2025.12.22 | ₩8,081 | ₩8,148 | ₩7,975 | ₩8,148 | +0.83% | 3.6천 |
|---|
| 2025.12.19 | ₩8,268 | ₩8,358 | ₩7,841 | ₩7,996 | -3.30% | 1.1만 |
|---|
| 2025.12.18 | ₩8,282 | ₩8,349 | ₩8,175 | ₩8,255 | -0.32% | 3.6천 |
|---|
| 2025.12.17 | ₩8,068 | ₩8,255 | ₩8,040 | ₩8,228 | +1.99% | 8.6천 |
|---|
| 2025.12.16 | ₩7,981 | ₩8,415 | ₩7,981 | ₩8,089 | +1.36% | 2.6천 |
|---|
| 2025.12.15 | ₩7,961 | ₩7,988 | ₩7,748 | ₩7,953 | -0.10% | 8.2천 |
|---|
| 2025.12.12 | ₩8,015 | ₩8,068 | ₩7,374 | ₩7,774 | -3.00% | 5.1천 |
|---|
| 2025.12.11 | ₩7,868 | ₩8,122 | ₩7,721 | ₩7,881 | +0.17% | 6.1천 |
|---|
| 2025.12.10 | ₩7,734 | ₩7,975 | ₩7,574 | ₩7,973 | +3.09% | 2.6천 |
|---|
| 2025.12.09 | ₩7,614 | ₩7,841 | ₩7,414 | ₩7,480 | -1.75% | 4.3천 |
|---|
| 2025.12.08 | ₩7,761 | ₩8,015 | ₩7,440 | ₩7,854 | +1.20% | 1.2만 |
|---|
| 2025.12.05 | ₩8,549 | ₩8,549 | ₩7,614 | ₩7,814 | -8.59% | 8.6만 |
|---|
| 2025.12.04 | ₩7,520 | ₩8,482 | ₩7,173 | ₩8,282 | +10.12% | 1.1만 |
|---|
| 2025.12.03 | ₩7,654 | ₩7,748 | ₩7,400 | ₩7,534 | -1.57% | 3.7천 |
|---|
| 2025.12.02 | ₩7,694 | ₩7,694 | ₩7,347 | ₩7,552 | -1.84% | 4.3천 |
|---|
| 2025.12.01 | ₩7,681 | ₩7,828 | ₩7,292 | ₩7,507 | -2.26% | 3.9천 |
|---|
| 2025.11.28 | ₩7,120 | ₩7,881 | ₩7,120 | ₩7,841 | +10.13% | 4.3천 |
|---|
| 2025.11.26 | ₩6,799 | ₩7,343 | ₩6,799 | ₩7,343 | +8.00% | 6.7천 |
|---|
| 2025.11.25 | ₩6,479 | ₩6,746 | ₩6,479 | ₩6,746 | +4.12% | 1천 |
|---|
| 2025.11.24 | ₩6,452 | ₩6,732 | ₩6,398 | ₩6,465 | +0.21% | 1.7만 |
|---|
| 2025.11.21 | ₩6,305 | ₩6,612 | ₩6,278 | ₩6,545 | +3.81% | 1.4만 |
|---|
| 2025.11.20 | ₩6,532 | ₩6,585 | ₩6,505 | ₩6,572 | +0.61% | 9.6천 |
|---|
| 2025.11.19 | ₩6,532 | ₩6,812 | ₩6,492 | ₩6,652 | +1.84% | 1.9만 |
|---|
| 2025.11.18 | ₩6,719 | ₩6,719 | ₩6,479 | ₩6,525 | -2.88% | 1.1만 |
|---|
| 2025.11.17 | ₩6,213 | ₩6,559 | ₩6,213 | ₩6,559 | +5.57% | 1.3만 |
|---|
| 2025.11.14 | ₩6,024 | ₩6,332 | ₩5,944 | ₩6,225 | +3.33% | 2.9만 |
|---|
| 2025.11.13 | ₩6,145 | ₩6,211 | ₩5,877 | ₩5,877 | -4.35% | 2.6만 |
|---|
| 2025.11.12 | ₩6,010 | ₩6,398 | ₩5,877 | ₩5,984 | -0.42% | 5.2천 |
|---|
| 2025.11.11 | ₩6,438 | ₩6,438 | ₩5,677 | ₩5,901 | -8.34% | 2.7만 |
|---|
| 2025.11.10 | ₩6,251 | ₩6,412 | ₩5,877 | ₩5,944 | -4.91% | 1.5만 |
|---|
| 2025.11.07 | ₩6,091 | ₩6,312 | ₩5,704 | ₩5,730 | -5.92% | 4.8만 |
|---|
| 2025.11.06 | ₩6,145 | ₩6,398 | ₩6,011 | ₩6,011 | -2.17% | 2.8만 |
|---|
| 2025.11.05 | ₩6,452 | ₩6,639 | ₩6,078 | ₩6,398 | -0.83% | 6.1만 |
|---|
| 2025.11.04 | ₩6,145 | ₩6,294 | ₩5,811 | ₩5,811 | -5.43% | 3.1만 |
|---|
| 2025.11.03 | ₩6,385 | ₩6,719 | ₩6,011 | ₩6,211 | -2.72% | 10.9만 |
|---|
| 2025.10.31 | ₩6,759 | ₩7,414 | ₩6,011 | ₩6,345 | -6.13% | 4.6만 |
|---|
| 2025.10.30 | ₩6,759 | ₩7,320 | ₩6,559 | ₩6,559 | -2.96% | 1.8만 |
|---|
| 2025.10.29 | ₩6,759 | ₩7,013 | ₩6,719 | ₩6,866 | +1.58% | 1.3만 |
|---|
| 2025.10.28 | ₩6,505 | ₩6,993 | ₩6,505 | ₩6,599 | +1.44% | 6.4천 |
|---|
| 2025.10.27 | ₩7,587 | ₩7,587 | ₩6,652 | ₩6,739 | -11.18% | 3만 |
|---|
| 2025.10.24 | ₩8,816 | ₩9,270 | ₩7,400 | ₩7,400 | -16.06% | 30.9만 |
|---|
| 2025.10.23 | ₩8,415 | ₩8,789 | ₩8,402 | ₩8,736 | +3.81% | 1.4만 |
|---|
| 2025.10.22 | ₩8,389 | ₩8,789 | ₩8,375 | ₩8,629 | +2.87% | 2.8만 |
|---|
| 2025.10.21 | ₩8,800 | ₩8,883 | ₩8,188 | ₩8,188 | -6.95% | 5.1만 |
|---|
| 2025.10.20 | ₩8,736 | ₩8,789 | ₩8,589 | ₩8,749 | +0.15% | 2.2만 |
|---|
| 2025.10.17 | ₩8,015 | ₩8,990 | ₩8,015 | ₩8,870 | +10.67% | 3.5만 |
|---|
| 2025.10.16 | ₩8,883 | ₩8,883 | ₩7,921 | ₩7,921 | -10.83% | 2.9만 |
|---|
| 2025.10.15 | ₩7,961 | ₩8,883 | ₩7,961 | ₩8,776 | +10.23% | 4.3만 |
|---|
| 2025.10.14 | ₩7,013 | ₩7,948 | ₩7,013 | ₩7,935 | +13.14% | 6.8만 |
|---|
| 2025.10.13 | ₩6,946 | ₩7,146 | ₩6,679 | ₩7,040 | +1.35% | 5.3만 |
|---|
| 2025.10.10 | ₩6,786 | ₩7,013 | ₩6,559 | ₩6,919 | +1.97% | 6.2만 |
|---|