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 | ₩6,237 | ₩6,237 | ₩6,237 | ₩6,237 | 0.00% | 300 |
| 2026.10.08 | ₩6,327 | ₩6,327 | ₩6,327 | ₩6,327 | 0.00% | 0 |
| 2026.10.07 | ₩5,943 | ₩6,327 | ₩5,889 | ₩6,327 | +6.47% | 1.7천 |
| 2026.10.06 | ₩5,943 | ₩6,330 | ₩5,943 | ₩6,210 | +4.49% | 3.2천 |
| 2026.10.05 | ₩5,929 | ₩6,210 | ₩5,903 | ₩6,063 | +2.25% | 5.2천 |
| 2026.10.02 | ₩6,183 | ₩6,197 | ₩6,090 | ₩6,123 | -0.97% | 2.1천 |
| 2026.10.01 | ₩6,050 | ₩6,343 | ₩5,956 | ₩6,197 | +2.43% | 8.3천 |
| 2026.09.30 | ₩6,084 | ₩6,084 | ₩6,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩6,504 | ₩6,504 | ₩6,084 | ₩6,084 | -6.45% | 2천 |
|---|
| 2026.09.28 | ₩6,076 | ₩6,510 | ₩6,076 | ₩6,223 | +2.42% | 1.7천 |
|---|
| 2026.09.25 | ₩6,210 | ₩6,517 | ₩5,889 | ₩6,477 | +4.30% | 3천 |
|---|
| 2026.09.24 | ₩5,983 | ₩6,477 | ₩5,983 | ₩6,477 | +8.26% | 3.7천 |
|---|
| 2026.09.23 | ₩5,876 | ₩6,410 | ₩5,876 | ₩6,250 | +6.36% | 9.6천 |
|---|
| 2026.09.22 | ₩6,143 | ₩6,290 | ₩6,090 | ₩6,103 | -0.65% | 6.5천 |
|---|
| 2026.09.21 | ₩5,943 | ₩6,424 | ₩5,860 | ₩6,197 | +4.27% | 1.2만 |
|---|
| 2026.09.18 | ₩5,943 | ₩6,143 | ₩5,943 | ₩6,143 | +3.37% | 2.4천 |
|---|
| 2026.09.17 | ₩5,943 | ₩6,303 | ₩5,876 | ₩5,956 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩6,384 | ₩6,384 | ₩5,689 | ₩5,689 | -10.88% | 4.7천 |
|---|
| 2026.09.15 | ₩6,290 | ₩6,502 | ₩6,290 | ₩6,502 | +3.38% | 700 |
|---|
| 2026.09.14 | ₩6,343 | ₩6,410 | ₩6,343 | ₩6,410 | +1.05% | 1.6천 |
|---|
| 2026.09.11 | ₩6,517 | ₩6,597 | ₩6,303 | ₩6,330 | -2.87% | 4.9천 |
|---|
| 2026.09.10 | ₩6,247 | ₩6,664 | ₩6,247 | ₩6,611 | +5.81% | 9.4천 |
|---|
| 2026.09.09 | ₩6,210 | ₩6,410 | ₩6,210 | ₩6,410 | +3.23% | 4.1천 |
|---|
| 2026.09.08 | ₩5,622 | ₩6,357 | ₩5,475 | ₩6,303 | +12.11% | 2만 |
|---|
| 2026.09.04 | ₩6,263 | ₩6,584 | ₩6,263 | ₩6,477 | +3.41% | 5.7만 |
|---|
| 2026.09.03 | ₩6,464 | ₩6,771 | ₩6,263 | ₩6,424 | -0.62% | 5.7만 |
|---|
| 2026.09.02 | ₩6,343 | ₩6,597 | ₩6,303 | ₩6,397 | +0.84% | 5.6만 |
|---|
| 2026.09.01 | ₩6,490 | ₩6,544 | ₩6,317 | ₩6,517 | +0.41% | 5.1만 |
|---|
| 2026.08.31 | ₩5,771 | ₩6,704 | ₩5,502 | ₩6,571 | +13.86% | 5.3만 |
|---|
| 2026.08.28 | ₩6,477 | ₩6,477 | ₩6,277 | ₩6,290 | -2.89% | 2.2만 |
|---|
| 2026.08.27 | ₩6,442 | ₩6,529 | ₩6,290 | ₩6,529 | +1.35% | 900 |
|---|
| 2026.08.26 | ₩6,116 | ₩6,544 | ₩6,116 | ₩6,517 | +6.55% | 1.5천 |
|---|
| 2026.08.25 | ₩6,373 | ₩6,576 | ₩6,063 | ₩6,576 | +3.19% | 4.7천 |
|---|
| 2026.08.24 | ₩6,544 | ₩6,652 | ₩6,343 | ₩6,343 | -3.06% | 9.4천 |
|---|
| 2026.08.21 | ₩6,377 | ₩6,544 | ₩6,012 | ₩6,370 | -0.10% | 2.7만 |
|---|
| 2026.08.20 | ₩6,070 | ₩6,277 | ₩5,836 | ₩6,277 | +3.41% | 1.5천 |
|---|
| 2026.08.19 | ₩5,823 | ₩6,277 | ₩5,609 | ₩5,823 | 0.00% | 1.1만 |
|---|
| 2026.08.18 | ₩5,863 | ₩6,010 | ₩5,743 | ₩5,743 | -2.05% | 2.1만 |
|---|
| 2026.08.17 | ₩6,103 | ₩6,904 | ₩5,863 | ₩5,863 | -3.94% | 7.9천 |
|---|
| 2026.08.14 | ₩6,410 | ₩6,410 | ₩6,103 | ₩6,103 | -4.79% | 2천 |
|---|
| 2026.08.13 | ₩6,410 | ₩7,118 | ₩6,310 | ₩6,384 | -0.42% | 1.9만 |
|---|
| 2026.08.12 | ₩6,811 | ₩8,520 | ₩6,343 | ₩6,624 | -2.75% | 4.6만 |
|---|
| 2026.08.11 | ₩6,744 | ₩7,011 | ₩6,737 | ₩6,891 | +2.18% | 3.3만 |
|---|
| 2026.08.10 | ₩7,425 | ₩7,772 | ₩6,958 | ₩7,011 | -5.58% | 6.6천 |
|---|
| 2026.08.07 | ₩7,318 | ₩7,879 | ₩7,178 | ₩7,345 | +0.36% | 5.2만 |
|---|
| 2026.08.06 | ₩7,706 | ₩7,706 | ₩6,760 | ₩7,212 | -6.41% | 2.9천 |
|---|
| 2026.08.05 | ₩7,412 | ₩7,567 | ₩6,998 | ₩7,505 | +1.26% | 2.2천 |
|---|
| 2026.08.04 | ₩7,265 | ₩7,732 | ₩7,265 | ₩7,572 | +4.23% | 1.1천 |
|---|
| 2026.08.03 | ₩7,866 | ₩7,866 | ₩7,585 | ₩7,812 | -0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩8,013 | ₩8,013 | ₩7,505 | ₩7,532 | -6.00% | 2.2천 |
|---|
| 2026.07.30 | ₩7,986 | ₩8,226 | ₩7,492 | ₩7,505 | -6.02% | 1.7만 |
|---|
| 2026.07.29 | ₩7,866 | ₩7,879 | ₩7,572 | ₩7,572 | -3.74% | 3.4천 |
|---|
| 2026.07.28 | ₩8,133 | ₩8,347 | ₩7,318 | ₩7,946 | -2.30% | 4.4만 |
|---|
| 2026.07.27 | ₩7,839 | ₩8,120 | ₩7,839 | ₩7,946 | +1.36% | 6천 |
|---|
| 2026.07.24 | ₩7,786 | ₩8,064 | ₩7,692 | ₩8,013 | +2.92% | 1만 |
|---|
| 2026.07.23 | ₩7,919 | ₩8,320 | ₩7,853 | ₩8,098 | +2.26% | 2.1천 |
|---|
| 2026.07.22 | ₩8,013 | ₩8,253 | ₩7,946 | ₩7,946 | -0.83% | 1.9천 |
|---|
| 2026.07.21 | ₩7,899 | ₩8,681 | ₩7,799 | ₩8,267 | +4.65% | 2.6만 |
|---|
| 2026.07.20 | ₩7,893 | ₩8,320 | ₩7,893 | ₩8,320 | +5.41% | 2.2천 |
|---|
| 2026.07.17 | ₩8,013 | ₩8,170 | ₩7,879 | ₩8,170 | +1.97% | 5.9천 |
|---|
| 2026.07.16 | ₩7,305 | ₩8,280 | ₩7,305 | ₩8,200 | +12.25% | 8천 |
|---|
| 2026.07.15 | ₩7,973 | ₩8,332 | ₩7,853 | ₩8,133 | +2.01% | 8.4천 |
|---|
| 2026.07.14 | ₩8,146 | ₩8,547 | ₩7,906 | ₩8,146 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩7,853 | ₩8,146 | ₩7,639 | ₩8,146 | +3.74% | 7.3만 |
|---|
| 2026.07.10 | ₩8,080 | ₩8,093 | ₩7,812 | ₩7,933 | -1.82% | 2.2만 |
|---|
| 2026.07.09 | ₩7,512 | ₩8,013 | ₩7,452 | ₩7,732 | +2.93% | 3.1만 |
|---|
| 2026.07.08 | ₩7,465 | ₩7,949 | ₩7,358 | ₩7,385 | -1.07% | 1.2만 |
|---|
| 2026.07.07 | ₩7,766 | ₩7,946 | ₩7,492 | ₩7,652 | -1.46% | 6.5천 |
|---|
| 2026.07.06 | ₩7,959 | ₩8,146 | ₩7,759 | ₩7,759 | -2.52% | 7.7천 |
|---|
| 2026.07.02 | ₩7,472 | ₩8,078 | ₩7,472 | ₩7,799 | +4.38% | 2.3만 |
|---|
| 2026.07.01 | ₩7,545 | ₩8,667 | ₩6,798 | ₩7,772 | +3.01% | 1.6만 |
|---|
| 2026.06.30 | ₩6,958 | ₩7,893 | ₩6,958 | ₩7,839 | +12.67% | 5.6만 |
|---|
| 2026.06.29 | ₩7,652 | ₩7,652 | ₩6,851 | ₩7,238 | -5.41% | 1.5만 |
|---|
| 2026.06.26 | ₩7,572 | ₩7,572 | ₩7,065 | ₩7,178 | -5.20% | 1.6만 |
|---|
| 2026.06.25 | ₩7,879 | ₩7,879 | ₩7,145 | ₩7,399 | -6.10% | 2.5만 |
|---|
| 2026.06.24 | ₩8,253 | ₩8,293 | ₩7,479 | ₩7,479 | -9.39% | 9.2만 |
|---|
| 2026.06.23 | ₩7,545 | ₩8,694 | ₩7,091 | ₩8,080 | +7.08% | 37.8만 |
|---|
| 2026.06.22 | ₩8,307 | ₩8,307 | ₩7,479 | ₩7,772 | -6.43% | 6.7만 |
|---|
| 2026.06.18 | ₩7,772 | ₩8,467 | ₩7,772 | ₩8,333 | +7.22% | 6.3만 |
|---|
| 2026.06.17 | ₩8,213 | ₩8,934 | ₩8,213 | ₩8,387 | +2.11% | 8.4만 |
|---|
| 2026.06.16 | ₩8,413 | ₩9,075 | ₩8,413 | ₩8,681 | +3.17% | 6.2만 |
|---|
| 2026.06.15 | ₩8,654 | ₩8,988 | ₩8,320 | ₩8,814 | +1.85% | 6.2만 |
|---|
| 2026.06.12 | ₩7,746 | ₩8,347 | ₩7,746 | ₩8,293 | +7.07% | 5.5만 |
|---|
| 2026.06.11 | ₩8,120 | ₩8,640 | ₩7,973 | ₩8,347 | +2.80% | 5.1만 |
|---|
| 2026.06.10 | ₩8,293 | ₩8,293 | ₩8,053 | ₩8,253 | -0.48% | 7천 |
|---|
| 2026.06.09 | ₩8,240 | ₩8,681 | ₩7,479 | ₩8,360 | +1.46% | 1.4만 |
|---|
| 2026.06.08 | ₩8,908 | ₩9,028 | ₩7,078 | ₩8,360 | -6.15% | 20.3만 |
|---|
| 2026.06.05 | ₩8,507 | ₩8,868 | ₩8,253 | ₩8,347 | -1.88% | 1.6만 |
|---|
| 2026.06.04 | ₩8,547 | ₩8,547 | ₩8,280 | ₩8,280 | -3.13% | 5.5만 |
|---|
| 2026.06.03 | ₩8,747 | ₩9,041 | ₩8,313 | ₩8,547 | -2.29% | 7.1만 |
|---|
| 2026.06.02 | ₩8,974 | ₩8,974 | ₩8,333 | ₩8,427 | -6.10% | 11.7만 |
|---|
| 2026.06.01 | ₩8,507 | ₩8,560 | ₩8,280 | ₩8,280 | -2.67% | 12.2만 |
|---|
| 2026.05.29 | ₩8,921 | ₩8,921 | ₩8,640 | ₩8,654 | -2.99% | 10.2만 |
|---|
| 2026.05.28 | ₩9,054 | ₩9,175 | ₩8,467 | ₩8,761 | -3.24% | 10.1만 |
|---|
| 2026.05.27 | ₩9,001 | ₩9,348 | ₩8,841 | ₩9,175 | +1.93% | 11만 |
|---|
| 2026.05.26 | ₩8,814 | ₩9,282 | ₩8,814 | ₩9,001 | +2.12% | 2.4만 |
|---|
| 2026.05.22 | ₩8,801 | ₩9,081 | ₩8,761 | ₩8,981 | +2.05% | 6.2천 |
|---|
| 2026.05.21 | ₩8,948 | ₩8,948 | ₩8,280 | ₩8,948 | 0.00% | 1.6천 |
|---|
| 2026.05.20 | ₩9,068 | ₩9,068 | ₩8,531 | ₩8,972 | -1.06% | 1.7천 |
|---|
| 2026.05.19 | ₩8,413 | ₩8,948 | ₩8,413 | ₩8,948 | +6.35% | 2.6만 |
|---|
| 2026.05.18 | ₩8,560 | ₩8,761 | ₩8,360 | ₩8,661 | +1.17% | 3.2천 |
|---|
| 2026.05.15 | ₩8,547 | ₩8,574 | ₩8,454 | ₩8,555 | +0.09% | 7.5천 |
|---|
| 2026.05.14 | ₩8,948 | ₩8,948 | ₩8,560 | ₩8,821 | -1.42% | 2.1천 |
|---|
| 2026.05.13 | ₩8,681 | ₩9,201 | ₩8,371 | ₩8,547 | -1.54% | 6.7천 |
|---|
| 2026.05.12 | ₩8,814 | ₩9,215 | ₩8,474 | ₩8,694 | -1.36% | 4.6만 |
|---|
| 2026.05.11 | ₩8,307 | ₩8,921 | ₩8,307 | ₩8,731 | +5.11% | 4.3천 |
|---|
| 2026.05.08 | ₩8,921 | ₩8,921 | ₩8,614 | ₩8,921 | 0.00% | 2.6만 |
|---|
| 2026.05.07 | ₩8,721 | ₩8,921 | ₩8,574 | ₩8,754 | +0.38% | 1.8만 |
|---|
| 2026.05.06 | ₩8,747 | ₩8,854 | ₩8,721 | ₩8,721 | -0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩8,667 | ₩8,908 | ₩8,580 | ₩8,781 | +1.31% | 2만 |
|---|
| 2026.05.04 | ₩8,707 | ₩8,881 | ₩8,707 | ₩8,774 | +0.77% | 1.6만 |
|---|
| 2026.05.01 | ₩8,934 | ₩9,054 | ₩8,801 | ₩8,801 | -1.49% | 1.6만 |
|---|
| 2026.04.30 | ₩8,921 | ₩8,948 | ₩8,634 | ₩8,894 | -0.30% | 1.3만 |
|---|
| 2026.04.29 | ₩9,001 | ₩9,148 | ₩8,734 | ₩8,734 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩9,308 | ₩9,348 | ₩9,081 | ₩9,088 | -2.37% | 1.9만 |
|---|
| 2026.04.27 | ₩8,534 | ₩9,268 | ₩8,534 | ₩9,161 | +7.36% | 2.6만 |
|---|
| 2026.04.24 | ₩8,026 | ₩8,587 | ₩8,026 | ₩8,534 | +6.32% | 1.7만 |
|---|
| 2026.04.23 | ₩8,507 | ₩8,614 | ₩8,026 | ₩8,026 | -5.65% | 2.3만 |
|---|
| 2026.04.22 | ₩6,615 | ₩8,307 | ₩6,611 | ₩7,973 | +20.53% | 2.3만 |
|---|
| 2026.04.21 | ₩8,293 | ₩8,544 | ₩6,878 | ₩6,878 | -17.07% | 3.3만 |
|---|
| 2026.04.20 | ₩8,333 | ₩8,507 | ₩8,253 | ₩8,293 | -0.48% | 1.1만 |
|---|
| 2026.04.17 | ₩8,213 | ₩8,400 | ₩7,826 | ₩8,120 | -1.14% | 2.1만 |
|---|
| 2026.04.16 | ₩8,827 | ₩8,921 | ₩8,213 | ₩8,307 | -5.90% | 1.9만 |
|---|
| 2026.04.15 | ₩8,934 | ₩9,081 | ₩8,774 | ₩9,068 | +1.49% | 1.1만 |
|---|
| 2026.04.14 | ₩9,274 | ₩9,348 | ₩9,028 | ₩9,028 | -2.65% | 1.6만 |
|---|
| 2026.04.13 | ₩8,921 | ₩9,448 | ₩8,674 | ₩9,255 | +3.74% | 1.1만 |
|---|
| 2026.04.10 | ₩9,522 | ₩9,522 | ₩8,681 | ₩8,845 | -7.11% | 7.5천 |
|---|
| 2026.04.09 | ₩9,054 | ₩9,562 | ₩9,041 | ₩9,362 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩9,295 | ₩9,348 | ₩9,081 | ₩9,095 | -2.16% | 1.3만 |
|---|
| 2026.04.07 | ₩9,562 | ₩9,562 | ₩9,215 | ₩9,215 | -3.63% | 1.9만 |
|---|
| 2026.04.06 | ₩9,068 | ₩9,562 | ₩9,068 | ₩9,562 | +5.45% | 2.8만 |
|---|
| 2026.04.02 | ₩9,602 | ₩9,602 | ₩9,148 | ₩9,402 | -2.09% | 2.5만 |
|---|
| 2026.04.01 | ₩9,282 | ₩9,816 | ₩9,167 | ₩9,675 | +4.24% | 1.9만 |
|---|
| 2026.03.31 | ₩9,108 | ₩9,348 | ₩8,921 | ₩9,268 | +1.76% | 5.8만 |
|---|
| 2026.03.30 | ₩9,061 | ₩9,348 | ₩8,948 | ₩9,121 | +0.66% | 1.3만 |
|---|
| 2026.03.27 | ₩8,013 | ₩9,014 | ₩8,013 | ₩8,894 | +11.00% | 3.8만 |
|---|
| 2026.03.26 | ₩8,053 | ₩8,640 | ₩7,779 | ₩8,520 | +5.80% | 3.9만 |
|---|
| 2026.03.25 | ₩7,292 | ₩7,879 | ₩7,292 | ₩7,759 | +6.41% | 1.4만 |
|---|
| 2026.03.24 | ₩6,944 | ₩7,318 | ₩6,878 | ₩7,212 | +3.85% | 4.7만 |
|---|
| 2026.03.23 | ₩6,450 | ₩6,985 | ₩6,450 | ₩6,918 | +7.25% | 1.6만 |
|---|
| 2026.03.20 | ₩6,651 | ₩6,878 | ₩6,651 | ₩6,651 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩6,851 | ₩7,078 | ₩6,571 | ₩6,637 | -3.12% | 2.9만 |
|---|
| 2026.03.18 | ₩6,824 | ₩6,918 | ₩6,744 | ₩6,851 | +0.39% | 2.3만 |
|---|
| 2026.03.17 | ₩6,757 | ₩7,025 | ₩6,490 | ₩6,757 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩6,731 | ₩6,878 | ₩6,624 | ₩6,624 | -1.59% | 2.7만 |
|---|
| 2026.03.13 | ₩6,417 | ₩6,731 | ₩6,223 | ₩6,704 | +4.47% | 3.4만 |
|---|
| 2026.03.12 | ₩6,317 | ₩6,679 | ₩6,250 | ₩6,544 | +3.59% | 2.5만 |
|---|
| 2026.03.11 | ₩5,863 | ₩6,397 | ₩5,809 | ₩6,277 | +7.06% | 3.4만 |
|---|
| 2026.03.10 | ₩6,149 | ₩6,384 | ₩6,010 | ₩6,157 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩5,556 | ₩6,197 | ₩5,556 | ₩6,010 | +8.17% | 3.8만 |
|---|
| 2026.03.06 | ₩6,277 | ₩6,277 | ₩5,669 | ₩5,689 | -9.36% | 900 |
|---|
| 2026.03.05 | ₩5,743 | ₩6,370 | ₩5,743 | ₩5,996 | +4.42% | 4.9만 |
|---|
| 2026.03.04 | ₩5,101 | ₩6,170 | ₩4,841 | ₩5,769 | +13.09% | 10.2만 |
|---|
| 2026.03.03 | ₩6,157 | ₩6,384 | ₩4,447 | ₩4,647 | -24.51% | 12.3만 |
|---|
| 2026.03.02 | ₩6,143 | ₩6,343 | ₩6,143 | ₩6,290 | +2.39% | 3.1만 |
|---|
| 2026.02.27 | ₩6,210 | ₩6,263 | ₩5,743 | ₩6,257 | +0.75% | 1.4만 |
|---|
| 2026.02.26 | ₩6,257 | ₩6,323 | ₩6,197 | ₩6,210 | -0.75% | 5.7천 |
|---|
| 2026.02.25 | ₩5,887 | ₩6,210 | ₩5,743 | ₩6,210 | +5.49% | 1.7만 |
|---|
| 2026.02.24 | ₩5,903 | ₩6,237 | ₩5,836 | ₩6,063 | +2.71% | 2.6만 |
|---|
| 2026.02.23 | ₩5,863 | ₩5,903 | ₩5,849 | ₩5,876 | +0.23% | 2.2만 |
|---|
| 2026.02.20 | ₩5,796 | ₩5,876 | ₩5,796 | ₩5,849 | +0.92% | 3만 |
|---|
| 2026.02.19 | ₩5,729 | ₩5,847 | ₩5,716 | ₩5,796 | +1.17% | 2.9만 |
|---|
| 2026.02.18 | ₩5,609 | ₩5,769 | ₩5,582 | ₩5,743 | +2.38% | 2.1만 |
|---|
| 2026.02.17 | ₩5,435 | ₩5,649 | ₩5,435 | ₩5,596 | +2.95% | 3.4만 |
|---|
| 2026.02.13 | ₩5,329 | ₩5,502 | ₩5,329 | ₩5,502 | +3.26% | 1.5천 |
|---|
| 2026.02.12 | ₩5,275 | ₩5,462 | ₩5,182 | ₩5,369 | +1.77% | 8.3만 |
|---|
| 2026.02.11 | ₩5,061 | ₩5,242 | ₩5,061 | ₩5,208 | +2.90% | 2.2만 |
|---|
| 2026.02.10 | ₩4,754 | ₩5,235 | ₩4,594 | ₩5,061 | +6.46% | 1.4만 |
|---|
| 2026.02.09 | ₩4,861 | ₩5,048 | ₩4,861 | ₩5,021 | +3.30% | 8.3천 |
|---|
| 2026.02.06 | ₩4,888 | ₩5,008 | ₩4,818 | ₩4,955 | +1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩4,736 | ₩5,048 | ₩4,736 | ₩4,874 | +2.93% | 2.6만 |
|---|
| 2026.02.04 | ₩4,888 | ₩4,888 | ₩4,581 | ₩4,874 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩4,821 | ₩4,981 | ₩4,794 | ₩4,861 | +0.83% | 2.3만 |
|---|
| 2026.02.02 | ₩4,901 | ₩4,901 | ₩4,804 | ₩4,821 | -1.63% | 6천 |
|---|
| 2026.01.30 | ₩4,701 | ₩4,848 | ₩4,696 | ₩4,848 | +3.13% | 1.9만 |
|---|
| 2026.01.29 | ₩4,774 | ₩4,781 | ₩4,567 | ₩4,754 | -0.42% | 1.2만 |
|---|
| 2026.01.28 | ₩4,781 | ₩4,828 | ₩4,674 | ₩4,768 | -0.28% | 3.5천 |
|---|
| 2026.01.27 | ₩4,714 | ₩5,008 | ₩4,647 | ₩4,754 | +0.85% | 1.9만 |
|---|
| 2026.01.26 | ₩4,444 | ₩4,754 | ₩4,444 | ₩4,634 | +4.27% | 1.3만 |
|---|
| 2026.01.23 | ₩4,915 | ₩5,248 | ₩4,554 | ₩4,634 | -5.71% | 3만 |
|---|
| 2026.01.22 | ₩5,035 | ₩6,263 | ₩4,794 | ₩4,861 | -3.45% | 7.1만 |
|---|
| 2026.01.21 | ₩6,731 | ₩6,731 | ₩2,003 | ₩4,794 | -28.77% | 64.5만 |
|---|
| 2026.01.20 | ₩7,532 | ₩7,532 | ₩6,014 | ₩6,557 | -12.94% | 2.6만 |
|---|
| 2026.01.16 | ₩7,732 | ₩9,482 | ₩6,709 | ₩6,998 | -9.50% | 24만 |
|---|
| 2026.01.15 | ₩8,280 | ₩10,978 | ₩7,612 | ₩7,732 | -6.61% | 120.9만 |
|---|
| 2026.01.14 | ₩8,547 | ₩8,547 | ₩7,755 | ₩7,919 | -7.34% | 1.6만 |
|---|
| 2026.01.13 | ₩8,495 | ₩8,495 | ₩8,340 | ₩8,341 | -1.81% | 600 |
|---|
| 2026.01.12 | ₩8,397 | ₩8,401 | ₩8,320 | ₩8,331 | -0.80% | 4.8천 |
|---|
| 2026.01.09 | ₩8,397 | ₩8,480 | ₩8,397 | ₩8,480 | +0.99% | 800 |
|---|
| 2026.01.08 | ₩8,387 | ₩8,494 | ₩8,280 | ₩8,494 | +1.27% | 4천 |
|---|
| 2026.01.07 | ₩8,213 | ₩8,400 | ₩8,213 | ₩8,400 | +2.28% | 2.4천 |
|---|
| 2026.01.06 | ₩8,120 | ₩8,213 | ₩8,013 | ₩8,213 | +1.15% | 4.4천 |
|---|
| 2026.01.05 | ₩8,013 | ₩8,173 | ₩8,013 | ₩8,160 | +1.83% | 2.1천 |
|---|
| 2026.01.02 | ₩7,985 | ₩8,173 | ₩7,985 | ₩8,173 | +2.36% | 1.1만 |
|---|
| 2025.12.31 | ₩8,280 | ₩8,320 | ₩7,919 | ₩8,168 | -1.35% | 9.7천 |
|---|
| 2025.12.30 | ₩8,333 | ₩8,333 | ₩7,913 | ₩8,226 | -1.28% | 2.4천 |
|---|
| 2025.12.29 | ₩8,333 | ₩8,347 | ₩7,921 | ₩8,267 | -0.80% | 4.4천 |
|---|
| 2025.12.26 | ₩7,559 | ₩8,440 | ₩7,559 | ₩8,373 | +10.78% | 3.7천 |
|---|
| 2025.12.24 | ₩7,879 | ₩8,307 | ₩7,812 | ₩8,066 | +2.37% | 1.7천 |
|---|
| 2025.12.23 | ₩8,347 | ₩9,375 | ₩6,664 | ₩8,160 | -2.24% | 7.7만 |
|---|
| 2025.12.22 | ₩8,080 | ₩8,146 | ₩7,973 | ₩8,146 | +0.83% | 3.6천 |
|---|
| 2025.12.19 | ₩8,267 | ₩8,356 | ₩7,839 | ₩7,994 | -3.30% | 1.1만 |
|---|
| 2025.12.18 | ₩8,280 | ₩8,347 | ₩8,173 | ₩8,253 | -0.32% | 3.6천 |
|---|
| 2025.12.17 | ₩8,066 | ₩8,253 | ₩8,038 | ₩8,226 | +1.99% | 8.6천 |
|---|
| 2025.12.16 | ₩7,979 | ₩8,413 | ₩7,979 | ₩8,088 | +1.36% | 2.6천 |
|---|
| 2025.12.15 | ₩7,959 | ₩7,986 | ₩7,746 | ₩7,951 | -0.10% | 8.2천 |
|---|
| 2025.12.12 | ₩8,013 | ₩8,066 | ₩7,372 | ₩7,772 | -3.00% | 5.1천 |
|---|
| 2025.12.11 | ₩7,866 | ₩8,120 | ₩7,719 | ₩7,879 | +0.17% | 6.1천 |
|---|
| 2025.12.10 | ₩7,732 | ₩7,973 | ₩7,572 | ₩7,971 | +3.09% | 2.6천 |
|---|
| 2025.12.09 | ₩7,612 | ₩7,839 | ₩7,412 | ₩7,479 | -1.75% | 4.3천 |
|---|
| 2025.12.08 | ₩7,759 | ₩8,013 | ₩7,439 | ₩7,853 | +1.20% | 1.2만 |
|---|
| 2025.12.05 | ₩8,547 | ₩8,547 | ₩7,612 | ₩7,812 | -8.59% | 8.6만 |
|---|
| 2025.12.04 | ₩7,519 | ₩8,480 | ₩7,171 | ₩8,280 | +10.12% | 1.1만 |
|---|
| 2025.12.03 | ₩7,652 | ₩7,746 | ₩7,399 | ₩7,532 | -1.57% | 3.7천 |
|---|
| 2025.12.02 | ₩7,692 | ₩7,692 | ₩7,345 | ₩7,551 | -1.84% | 4.3천 |
|---|
| 2025.12.01 | ₩7,679 | ₩7,826 | ₩7,290 | ₩7,505 | -2.26% | 3.9천 |
|---|
| 2025.11.28 | ₩7,118 | ₩7,879 | ₩7,118 | ₩7,839 | +10.13% | 4.3천 |
|---|
| 2025.11.26 | ₩6,798 | ₩7,341 | ₩6,798 | ₩7,341 | +8.00% | 6.7천 |
|---|
| 2025.11.25 | ₩6,477 | ₩6,744 | ₩6,477 | ₩6,744 | +4.12% | 1천 |
|---|
| 2025.11.24 | ₩6,450 | ₩6,731 | ₩6,397 | ₩6,464 | +0.21% | 1.7만 |
|---|
| 2025.11.21 | ₩6,303 | ₩6,611 | ₩6,277 | ₩6,544 | +3.81% | 1.4만 |
|---|
| 2025.11.20 | ₩6,530 | ₩6,584 | ₩6,504 | ₩6,571 | +0.61% | 9.6천 |
|---|
| 2025.11.19 | ₩6,530 | ₩6,811 | ₩6,490 | ₩6,651 | +1.84% | 1.9만 |
|---|
| 2025.11.18 | ₩6,717 | ₩6,717 | ₩6,477 | ₩6,524 | -2.88% | 1.1만 |
|---|
| 2025.11.17 | ₩6,211 | ₩6,557 | ₩6,211 | ₩6,557 | +5.57% | 1.3만 |
|---|
| 2025.11.14 | ₩6,023 | ₩6,330 | ₩5,943 | ₩6,223 | +3.33% | 2.9만 |
|---|
| 2025.11.13 | ₩6,143 | ₩6,210 | ₩5,876 | ₩5,876 | -4.35% | 2.6만 |
|---|
| 2025.11.12 | ₩6,008 | ₩6,397 | ₩5,876 | ₩5,983 | -0.42% | 5.2천 |
|---|
| 2025.11.11 | ₩6,437 | ₩6,437 | ₩5,676 | ₩5,900 | -8.34% | 2.7만 |
|---|
| 2025.11.10 | ₩6,250 | ₩6,410 | ₩5,876 | ₩5,943 | -4.91% | 1.5만 |
|---|
| 2025.11.07 | ₩6,090 | ₩6,310 | ₩5,702 | ₩5,729 | -5.92% | 4.8만 |
|---|
| 2025.11.06 | ₩6,143 | ₩6,397 | ₩6,010 | ₩6,010 | -2.17% | 2.8만 |
|---|
| 2025.11.05 | ₩6,450 | ₩6,637 | ₩6,076 | ₩6,397 | -0.83% | 6.1만 |
|---|
| 2025.11.04 | ₩6,143 | ₩6,293 | ₩5,809 | ₩5,809 | -5.43% | 3.1만 |
|---|
| 2025.11.03 | ₩6,384 | ₩6,717 | ₩6,010 | ₩6,210 | -2.72% | 10.9만 |
|---|
| 2025.10.31 | ₩6,757 | ₩7,412 | ₩6,010 | ₩6,343 | -6.13% | 4.6만 |
|---|
| 2025.10.30 | ₩6,757 | ₩7,318 | ₩6,557 | ₩6,557 | -2.96% | 1.8만 |
|---|
| 2025.10.29 | ₩6,757 | ₩7,011 | ₩6,717 | ₩6,864 | +1.58% | 1.3만 |
|---|
| 2025.10.28 | ₩6,504 | ₩6,991 | ₩6,504 | ₩6,597 | +1.44% | 6.4천 |
|---|
| 2025.10.27 | ₩7,585 | ₩7,585 | ₩6,651 | ₩6,737 | -11.18% | 3만 |
|---|
| 2025.10.24 | ₩8,814 | ₩9,268 | ₩7,399 | ₩7,399 | -16.06% | 30.9만 |
|---|
| 2025.10.23 | ₩8,413 | ₩8,787 | ₩8,400 | ₩8,734 | +3.81% | 1.4만 |
|---|
| 2025.10.22 | ₩8,387 | ₩8,787 | ₩8,373 | ₩8,627 | +2.87% | 2.8만 |
|---|
| 2025.10.21 | ₩8,798 | ₩8,881 | ₩8,186 | ₩8,186 | -6.95% | 5.1만 |
|---|
| 2025.10.20 | ₩8,734 | ₩8,787 | ₩8,587 | ₩8,747 | +0.15% | 2.2만 |
|---|
| 2025.10.17 | ₩8,013 | ₩8,988 | ₩8,013 | ₩8,868 | +10.67% | 3.5만 |
|---|
| 2025.10.16 | ₩8,881 | ₩8,881 | ₩7,919 | ₩7,919 | -10.83% | 2.9만 |
|---|
| 2025.10.15 | ₩7,959 | ₩8,881 | ₩7,959 | ₩8,774 | +10.23% | 4.3만 |
|---|
| 2025.10.14 | ₩7,011 | ₩7,946 | ₩7,011 | ₩7,933 | +13.14% | 6.8만 |
|---|
| 2025.10.13 | ₩6,944 | ₩7,145 | ₩6,677 | ₩7,038 | +1.35% | 5.3만 |
|---|
| 2025.10.10 | ₩6,784 | ₩7,011 | ₩6,557 | ₩6,918 | +1.97% | 6.2만 |
|---|