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 | ₩6,241 | ₩6,241 | ₩6,241 | ₩6,241 | 0.00% | 300 |
| 2026.10.08 | ₩6,332 | ₩6,332 | ₩6,332 | ₩6,332 | 0.00% | 0 |
| 2026.10.07 | ₩5,947 | ₩6,332 | ₩5,894 | ₩6,332 | +6.47% | 1.7천 |
| 2026.10.06 | ₩5,947 | ₩6,335 | ₩5,947 | ₩6,214 | +4.49% | 3.2천 |
| 2026.10.05 | ₩5,934 | ₩6,214 | ₩5,907 | ₩6,067 | +2.25% | 5.2천 |
| 2026.10.02 | ₩6,188 | ₩6,201 | ₩6,094 | ₩6,128 | -0.97% | 2.1천 |
| 2026.10.01 | ₩6,054 | ₩6,348 | ₩5,961 | ₩6,201 | +2.43% | 8.3천 |
| 2026.09.30 | ₩6,089 | ₩6,089 | ₩6,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩6,508 | ₩6,508 | ₩6,089 | ₩6,089 | -6.45% | 2천 |
|---|
| 2026.09.28 | ₩6,081 | ₩6,515 | ₩6,081 | ₩6,228 | +2.42% | 1.7천 |
|---|
| 2026.09.25 | ₩6,214 | ₩6,522 | ₩5,894 | ₩6,482 | +4.30% | 3천 |
|---|
| 2026.09.24 | ₩5,987 | ₩6,482 | ₩5,987 | ₩6,482 | +8.26% | 3.7천 |
|---|
| 2026.09.23 | ₩5,880 | ₩6,415 | ₩5,880 | ₩6,255 | +6.36% | 9.6천 |
|---|
| 2026.09.22 | ₩6,148 | ₩6,295 | ₩6,094 | ₩6,108 | -0.65% | 6.5천 |
|---|
| 2026.09.21 | ₩5,947 | ₩6,428 | ₩5,864 | ₩6,201 | +4.27% | 1.2만 |
|---|
| 2026.09.18 | ₩5,947 | ₩6,148 | ₩5,947 | ₩6,148 | +3.37% | 2.4천 |
|---|
| 2026.09.17 | ₩5,947 | ₩6,308 | ₩5,880 | ₩5,961 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩6,388 | ₩6,388 | ₩5,693 | ₩5,693 | -10.88% | 4.7천 |
|---|
| 2026.09.15 | ₩6,295 | ₩6,507 | ₩6,295 | ₩6,507 | +3.38% | 700 |
|---|
| 2026.09.14 | ₩6,348 | ₩6,415 | ₩6,348 | ₩6,415 | +1.05% | 1.6천 |
|---|
| 2026.09.11 | ₩6,522 | ₩6,602 | ₩6,308 | ₩6,335 | -2.87% | 4.9천 |
|---|
| 2026.09.10 | ₩6,252 | ₩6,669 | ₩6,252 | ₩6,615 | +5.81% | 9.4천 |
|---|
| 2026.09.09 | ₩6,214 | ₩6,415 | ₩6,214 | ₩6,415 | +3.23% | 4.1천 |
|---|
| 2026.09.08 | ₩5,626 | ₩6,361 | ₩5,479 | ₩6,308 | +12.11% | 2만 |
|---|
| 2026.09.04 | ₩6,268 | ₩6,589 | ₩6,268 | ₩6,482 | +3.41% | 5.7만 |
|---|
| 2026.09.03 | ₩6,468 | ₩6,776 | ₩6,268 | ₩6,428 | -0.62% | 5.7만 |
|---|
| 2026.09.02 | ₩6,348 | ₩6,602 | ₩6,308 | ₩6,402 | +0.84% | 5.6만 |
|---|
| 2026.09.01 | ₩6,495 | ₩6,549 | ₩6,321 | ₩6,522 | +0.41% | 5.1만 |
|---|
| 2026.08.31 | ₩5,775 | ₩6,709 | ₩5,506 | ₩6,575 | +13.86% | 5.3만 |
|---|
| 2026.08.28 | ₩6,482 | ₩6,482 | ₩6,281 | ₩6,295 | -2.89% | 2.2만 |
|---|
| 2026.08.27 | ₩6,447 | ₩6,534 | ₩6,295 | ₩6,534 | +1.35% | 900 |
|---|
| 2026.08.26 | ₩6,121 | ₩6,549 | ₩6,121 | ₩6,522 | +6.55% | 1.5천 |
|---|
| 2026.08.25 | ₩6,377 | ₩6,581 | ₩6,067 | ₩6,581 | +3.19% | 4.7천 |
|---|
| 2026.08.24 | ₩6,549 | ₩6,657 | ₩6,348 | ₩6,348 | -3.06% | 9.4천 |
|---|
| 2026.08.21 | ₩6,382 | ₩6,549 | ₩6,017 | ₩6,375 | -0.10% | 2.7만 |
|---|
| 2026.08.20 | ₩6,074 | ₩6,281 | ₩5,840 | ₩6,281 | +3.41% | 1.5천 |
|---|
| 2026.08.19 | ₩5,827 | ₩6,281 | ₩5,613 | ₩5,827 | 0.00% | 1.1만 |
|---|
| 2026.08.18 | ₩5,867 | ₩6,014 | ₩5,747 | ₩5,747 | -2.05% | 2.1만 |
|---|
| 2026.08.17 | ₩6,108 | ₩6,909 | ₩5,867 | ₩5,867 | -3.94% | 7.9천 |
|---|
| 2026.08.14 | ₩6,415 | ₩6,415 | ₩6,108 | ₩6,108 | -4.79% | 2천 |
|---|
| 2026.08.13 | ₩6,415 | ₩7,123 | ₩6,315 | ₩6,388 | -0.42% | 1.9만 |
|---|
| 2026.08.12 | ₩6,816 | ₩8,526 | ₩6,348 | ₩6,629 | -2.75% | 4.6만 |
|---|
| 2026.08.11 | ₩6,749 | ₩7,016 | ₩6,742 | ₩6,896 | +2.18% | 3.3만 |
|---|
| 2026.08.10 | ₩7,431 | ₩7,778 | ₩6,963 | ₩7,016 | -5.58% | 6.6천 |
|---|
| 2026.08.07 | ₩7,324 | ₩7,885 | ₩7,183 | ₩7,350 | +0.36% | 5.2만 |
|---|
| 2026.08.06 | ₩7,711 | ₩7,711 | ₩6,765 | ₩7,217 | -6.41% | 2.9천 |
|---|
| 2026.08.05 | ₩7,417 | ₩7,572 | ₩7,003 | ₩7,511 | +1.26% | 2.2천 |
|---|
| 2026.08.04 | ₩7,270 | ₩7,738 | ₩7,270 | ₩7,578 | +4.23% | 1.1천 |
|---|
| 2026.08.03 | ₩7,872 | ₩7,872 | ₩7,591 | ₩7,818 | -0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩8,019 | ₩8,019 | ₩7,511 | ₩7,538 | -6.00% | 2.2천 |
|---|
| 2026.07.30 | ₩7,992 | ₩8,232 | ₩7,497 | ₩7,511 | -6.02% | 1.7만 |
|---|
| 2026.07.29 | ₩7,872 | ₩7,885 | ₩7,578 | ₩7,578 | -3.74% | 3.4천 |
|---|
| 2026.07.28 | ₩8,139 | ₩8,353 | ₩7,324 | ₩7,952 | -2.30% | 4.4만 |
|---|
| 2026.07.27 | ₩7,845 | ₩8,126 | ₩7,845 | ₩7,952 | +1.36% | 6천 |
|---|
| 2026.07.24 | ₩7,791 | ₩8,069 | ₩7,698 | ₩8,019 | +2.92% | 1만 |
|---|
| 2026.07.23 | ₩7,925 | ₩8,326 | ₩7,858 | ₩8,104 | +2.26% | 2.1천 |
|---|
| 2026.07.22 | ₩8,019 | ₩8,259 | ₩7,952 | ₩7,952 | -0.83% | 1.9천 |
|---|
| 2026.07.21 | ₩7,905 | ₩8,687 | ₩7,805 | ₩8,273 | +4.65% | 2.6만 |
|---|
| 2026.07.20 | ₩7,898 | ₩8,326 | ₩7,898 | ₩8,326 | +5.41% | 2.2천 |
|---|
| 2026.07.17 | ₩8,019 | ₩8,176 | ₩7,885 | ₩8,176 | +1.97% | 5.9천 |
|---|
| 2026.07.16 | ₩7,310 | ₩8,286 | ₩7,310 | ₩8,206 | +12.25% | 8천 |
|---|
| 2026.07.15 | ₩7,979 | ₩8,338 | ₩7,858 | ₩8,139 | +2.01% | 8.4천 |
|---|
| 2026.07.14 | ₩8,152 | ₩8,553 | ₩7,912 | ₩8,152 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩7,858 | ₩8,152 | ₩7,644 | ₩8,152 | +3.74% | 7.3만 |
|---|
| 2026.07.10 | ₩8,085 | ₩8,099 | ₩7,818 | ₩7,938 | -1.82% | 2.2만 |
|---|
| 2026.07.09 | ₩7,517 | ₩8,019 | ₩7,457 | ₩7,738 | +2.93% | 3.1만 |
|---|
| 2026.07.08 | ₩7,471 | ₩7,954 | ₩7,364 | ₩7,391 | -1.07% | 1.2만 |
|---|
| 2026.07.07 | ₩7,771 | ₩7,952 | ₩7,497 | ₩7,658 | -1.46% | 6.5천 |
|---|
| 2026.07.06 | ₩7,965 | ₩8,152 | ₩7,765 | ₩7,765 | -2.52% | 7.7천 |
|---|
| 2026.07.02 | ₩7,477 | ₩8,084 | ₩7,477 | ₩7,805 | +4.38% | 2.3만 |
|---|
| 2026.07.01 | ₩7,551 | ₩8,673 | ₩6,802 | ₩7,778 | +3.01% | 1.6만 |
|---|
| 2026.06.30 | ₩6,963 | ₩7,898 | ₩6,963 | ₩7,845 | +12.67% | 5.6만 |
|---|
| 2026.06.29 | ₩7,658 | ₩7,658 | ₩6,856 | ₩7,244 | -5.41% | 1.5만 |
|---|
| 2026.06.26 | ₩7,578 | ₩7,578 | ₩7,070 | ₩7,183 | -5.20% | 1.6만 |
|---|
| 2026.06.25 | ₩7,885 | ₩7,885 | ₩7,150 | ₩7,404 | -6.10% | 2.5만 |
|---|
| 2026.06.24 | ₩8,259 | ₩8,299 | ₩7,484 | ₩7,484 | -9.39% | 9.2만 |
|---|
| 2026.06.23 | ₩7,551 | ₩8,700 | ₩7,096 | ₩8,085 | +7.08% | 37.8만 |
|---|
| 2026.06.22 | ₩8,313 | ₩8,313 | ₩7,484 | ₩7,778 | -6.43% | 6.7만 |
|---|
| 2026.06.18 | ₩7,778 | ₩8,473 | ₩7,778 | ₩8,339 | +7.22% | 6.3만 |
|---|
| 2026.06.17 | ₩8,219 | ₩8,941 | ₩8,219 | ₩8,393 | +2.11% | 8.4만 |
|---|
| 2026.06.16 | ₩8,420 | ₩9,081 | ₩8,420 | ₩8,687 | +3.17% | 6.2만 |
|---|
| 2026.06.15 | ₩8,660 | ₩8,994 | ₩8,326 | ₩8,821 | +1.85% | 6.2만 |
|---|
| 2026.06.12 | ₩7,751 | ₩8,353 | ₩7,751 | ₩8,299 | +7.07% | 5.5만 |
|---|
| 2026.06.11 | ₩8,126 | ₩8,647 | ₩7,979 | ₩8,353 | +2.80% | 5.1만 |
|---|
| 2026.06.10 | ₩8,299 | ₩8,299 | ₩8,059 | ₩8,259 | -0.48% | 7천 |
|---|
| 2026.06.09 | ₩8,246 | ₩8,687 | ₩7,484 | ₩8,366 | +1.46% | 1.4만 |
|---|
| 2026.06.08 | ₩8,914 | ₩9,034 | ₩7,083 | ₩8,366 | -6.15% | 20.3만 |
|---|
| 2026.06.05 | ₩8,513 | ₩8,874 | ₩8,259 | ₩8,353 | -1.88% | 1.6만 |
|---|
| 2026.06.04 | ₩8,553 | ₩8,553 | ₩8,286 | ₩8,286 | -3.13% | 5.5만 |
|---|
| 2026.06.03 | ₩8,754 | ₩9,048 | ₩8,319 | ₩8,553 | -2.29% | 7.1만 |
|---|
| 2026.06.02 | ₩8,981 | ₩8,981 | ₩8,339 | ₩8,433 | -6.10% | 11.7만 |
|---|
| 2026.06.01 | ₩8,513 | ₩8,567 | ₩8,286 | ₩8,286 | -2.67% | 12.2만 |
|---|
| 2026.05.29 | ₩8,927 | ₩8,927 | ₩8,647 | ₩8,660 | -2.99% | 10.2만 |
|---|
| 2026.05.28 | ₩9,061 | ₩9,181 | ₩8,473 | ₩8,767 | -3.24% | 10.1만 |
|---|
| 2026.05.27 | ₩9,008 | ₩9,355 | ₩8,847 | ₩9,181 | +1.93% | 11만 |
|---|
| 2026.05.26 | ₩8,821 | ₩9,288 | ₩8,821 | ₩9,008 | +2.12% | 2.4만 |
|---|
| 2026.05.22 | ₩8,807 | ₩9,088 | ₩8,767 | ₩8,988 | +2.05% | 6.2천 |
|---|
| 2026.05.21 | ₩8,954 | ₩8,954 | ₩8,286 | ₩8,954 | 0.00% | 1.6천 |
|---|
| 2026.05.20 | ₩9,074 | ₩9,074 | ₩8,537 | ₩8,978 | -1.06% | 1.7천 |
|---|
| 2026.05.19 | ₩8,420 | ₩8,954 | ₩8,420 | ₩8,954 | +6.35% | 2.6만 |
|---|
| 2026.05.18 | ₩8,567 | ₩8,767 | ₩8,366 | ₩8,667 | +1.17% | 3.2천 |
|---|
| 2026.05.15 | ₩8,553 | ₩8,580 | ₩8,460 | ₩8,561 | +0.09% | 7.5천 |
|---|
| 2026.05.14 | ₩8,954 | ₩8,954 | ₩8,567 | ₩8,827 | -1.42% | 2.1천 |
|---|
| 2026.05.13 | ₩8,687 | ₩9,208 | ₩8,377 | ₩8,553 | -1.54% | 6.7천 |
|---|
| 2026.05.12 | ₩8,821 | ₩9,221 | ₩8,480 | ₩8,700 | -1.36% | 4.6만 |
|---|
| 2026.05.11 | ₩8,313 | ₩8,927 | ₩8,313 | ₩8,738 | +5.11% | 4.3천 |
|---|
| 2026.05.08 | ₩8,927 | ₩8,927 | ₩8,620 | ₩8,927 | 0.00% | 2.6만 |
|---|
| 2026.05.07 | ₩8,727 | ₩8,927 | ₩8,580 | ₩8,760 | +0.38% | 1.8만 |
|---|
| 2026.05.06 | ₩8,754 | ₩8,861 | ₩8,727 | ₩8,727 | -0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩8,673 | ₩8,914 | ₩8,587 | ₩8,787 | +1.31% | 2만 |
|---|
| 2026.05.04 | ₩8,714 | ₩8,887 | ₩8,714 | ₩8,780 | +0.77% | 1.6만 |
|---|
| 2026.05.01 | ₩8,941 | ₩9,061 | ₩8,807 | ₩8,807 | -1.49% | 1.6만 |
|---|
| 2026.04.30 | ₩8,927 | ₩8,954 | ₩8,640 | ₩8,901 | -0.30% | 1.3만 |
|---|
| 2026.04.29 | ₩9,008 | ₩9,155 | ₩8,740 | ₩8,740 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩9,315 | ₩9,355 | ₩9,088 | ₩9,094 | -2.37% | 1.9만 |
|---|
| 2026.04.27 | ₩8,540 | ₩9,275 | ₩8,540 | ₩9,168 | +7.36% | 2.6만 |
|---|
| 2026.04.24 | ₩8,032 | ₩8,593 | ₩8,032 | ₩8,540 | +6.32% | 1.7만 |
|---|
| 2026.04.23 | ₩8,513 | ₩8,620 | ₩8,032 | ₩8,032 | -5.65% | 2.3만 |
|---|
| 2026.04.22 | ₩6,619 | ₩8,313 | ₩6,615 | ₩7,979 | +20.53% | 2.3만 |
|---|
| 2026.04.21 | ₩8,299 | ₩8,551 | ₩6,883 | ₩6,883 | -17.07% | 3.3만 |
|---|
| 2026.04.20 | ₩8,339 | ₩8,513 | ₩8,259 | ₩8,299 | -0.48% | 1.1만 |
|---|
| 2026.04.17 | ₩8,219 | ₩8,406 | ₩7,832 | ₩8,126 | -1.14% | 2.1만 |
|---|
| 2026.04.16 | ₩8,834 | ₩8,927 | ₩8,219 | ₩8,313 | -5.90% | 1.9만 |
|---|
| 2026.04.15 | ₩8,941 | ₩9,088 | ₩8,780 | ₩9,074 | +1.49% | 1.1만 |
|---|
| 2026.04.14 | ₩9,280 | ₩9,355 | ₩9,034 | ₩9,034 | -2.65% | 1.6만 |
|---|
| 2026.04.13 | ₩8,927 | ₩9,455 | ₩8,680 | ₩9,262 | +3.74% | 1.1만 |
|---|
| 2026.04.10 | ₩9,529 | ₩9,529 | ₩8,687 | ₩8,851 | -7.11% | 7.5천 |
|---|
| 2026.04.09 | ₩9,061 | ₩9,569 | ₩9,048 | ₩9,368 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩9,302 | ₩9,355 | ₩9,088 | ₩9,101 | -2.16% | 1.3만 |
|---|
| 2026.04.07 | ₩9,569 | ₩9,569 | ₩9,221 | ₩9,221 | -3.63% | 1.9만 |
|---|
| 2026.04.06 | ₩9,074 | ₩9,569 | ₩9,074 | ₩9,569 | +5.45% | 2.8만 |
|---|
| 2026.04.02 | ₩9,609 | ₩9,609 | ₩9,155 | ₩9,409 | -2.09% | 2.5만 |
|---|
| 2026.04.01 | ₩9,288 | ₩9,823 | ₩9,173 | ₩9,683 | +4.24% | 1.9만 |
|---|
| 2026.03.31 | ₩9,115 | ₩9,355 | ₩8,927 | ₩9,275 | +1.76% | 5.8만 |
|---|
| 2026.03.30 | ₩9,068 | ₩9,355 | ₩8,954 | ₩9,128 | +0.66% | 1.3만 |
|---|
| 2026.03.27 | ₩8,019 | ₩9,021 | ₩8,019 | ₩8,901 | +11.00% | 3.8만 |
|---|
| 2026.03.26 | ₩8,059 | ₩8,647 | ₩7,785 | ₩8,526 | +5.80% | 3.9만 |
|---|
| 2026.03.25 | ₩7,297 | ₩7,885 | ₩7,297 | ₩7,765 | +6.41% | 1.4만 |
|---|
| 2026.03.24 | ₩6,949 | ₩7,324 | ₩6,883 | ₩7,217 | +3.85% | 4.7만 |
|---|
| 2026.03.23 | ₩6,455 | ₩6,990 | ₩6,455 | ₩6,923 | +7.25% | 1.6만 |
|---|
| 2026.03.20 | ₩6,655 | ₩6,883 | ₩6,655 | ₩6,655 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩6,856 | ₩7,083 | ₩6,575 | ₩6,642 | -3.12% | 2.9만 |
|---|
| 2026.03.18 | ₩6,829 | ₩6,923 | ₩6,749 | ₩6,856 | +0.39% | 2.3만 |
|---|
| 2026.03.17 | ₩6,762 | ₩7,030 | ₩6,495 | ₩6,762 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩6,736 | ₩6,883 | ₩6,629 | ₩6,629 | -1.59% | 2.7만 |
|---|
| 2026.03.13 | ₩6,422 | ₩6,736 | ₩6,228 | ₩6,709 | +4.47% | 3.4만 |
|---|
| 2026.03.12 | ₩6,321 | ₩6,684 | ₩6,255 | ₩6,549 | +3.59% | 2.5만 |
|---|
| 2026.03.11 | ₩5,867 | ₩6,402 | ₩5,814 | ₩6,281 | +7.06% | 3.4만 |
|---|
| 2026.03.10 | ₩6,153 | ₩6,388 | ₩6,014 | ₩6,161 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩5,560 | ₩6,201 | ₩5,560 | ₩6,014 | +8.17% | 3.8만 |
|---|
| 2026.03.06 | ₩6,281 | ₩6,281 | ₩5,673 | ₩5,693 | -9.36% | 900 |
|---|
| 2026.03.05 | ₩5,747 | ₩6,375 | ₩5,747 | ₩6,001 | +4.42% | 4.9만 |
|---|
| 2026.03.04 | ₩5,105 | ₩6,174 | ₩4,845 | ₩5,773 | +13.09% | 10.2만 |
|---|
| 2026.03.03 | ₩6,161 | ₩6,388 | ₩4,450 | ₩4,651 | -24.51% | 12.3만 |
|---|
| 2026.03.02 | ₩6,148 | ₩6,348 | ₩6,148 | ₩6,295 | +2.39% | 3.1만 |
|---|
| 2026.02.27 | ₩6,214 | ₩6,268 | ₩5,747 | ₩6,261 | +0.75% | 1.4만 |
|---|
| 2026.02.26 | ₩6,261 | ₩6,328 | ₩6,201 | ₩6,214 | -0.75% | 5.7천 |
|---|
| 2026.02.25 | ₩5,891 | ₩6,214 | ₩5,747 | ₩6,214 | +5.49% | 1.7만 |
|---|
| 2026.02.24 | ₩5,907 | ₩6,241 | ₩5,840 | ₩6,067 | +2.71% | 2.6만 |
|---|
| 2026.02.23 | ₩5,867 | ₩5,907 | ₩5,854 | ₩5,880 | +0.23% | 2.2만 |
|---|
| 2026.02.20 | ₩5,800 | ₩5,880 | ₩5,800 | ₩5,854 | +0.92% | 3만 |
|---|
| 2026.02.19 | ₩5,733 | ₩5,851 | ₩5,720 | ₩5,800 | +1.17% | 2.9만 |
|---|
| 2026.02.18 | ₩5,613 | ₩5,773 | ₩5,586 | ₩5,747 | +2.38% | 2.1만 |
|---|
| 2026.02.17 | ₩5,439 | ₩5,653 | ₩5,439 | ₩5,600 | +2.95% | 3.4만 |
|---|
| 2026.02.13 | ₩5,332 | ₩5,506 | ₩5,332 | ₩5,506 | +3.26% | 1.5천 |
|---|
| 2026.02.12 | ₩5,279 | ₩5,466 | ₩5,185 | ₩5,372 | +1.77% | 8.3만 |
|---|
| 2026.02.11 | ₩5,065 | ₩5,246 | ₩5,065 | ₩5,212 | +2.90% | 2.2만 |
|---|
| 2026.02.10 | ₩4,758 | ₩5,239 | ₩4,597 | ₩5,065 | +6.46% | 1.4만 |
|---|
| 2026.02.09 | ₩4,865 | ₩5,052 | ₩4,865 | ₩5,025 | +3.30% | 8.3천 |
|---|
| 2026.02.06 | ₩4,891 | ₩5,012 | ₩4,822 | ₩4,958 | +1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩4,739 | ₩5,052 | ₩4,739 | ₩4,878 | +2.93% | 2.6만 |
|---|
| 2026.02.04 | ₩4,891 | ₩4,891 | ₩4,584 | ₩4,878 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩4,825 | ₩4,985 | ₩4,798 | ₩4,865 | +0.83% | 2.3만 |
|---|
| 2026.02.02 | ₩4,905 | ₩4,905 | ₩4,807 | ₩4,825 | -1.63% | 6천 |
|---|
| 2026.01.30 | ₩4,704 | ₩4,851 | ₩4,699 | ₩4,851 | +3.13% | 1.9만 |
|---|
| 2026.01.29 | ₩4,778 | ₩4,784 | ₩4,571 | ₩4,758 | -0.42% | 1.2만 |
|---|
| 2026.01.28 | ₩4,784 | ₩4,831 | ₩4,678 | ₩4,771 | -0.28% | 3.5천 |
|---|
| 2026.01.27 | ₩4,718 | ₩5,012 | ₩4,651 | ₩4,758 | +0.85% | 1.9만 |
|---|
| 2026.01.26 | ₩4,448 | ₩4,758 | ₩4,448 | ₩4,637 | +4.27% | 1.3만 |
|---|
| 2026.01.23 | ₩4,918 | ₩5,252 | ₩4,557 | ₩4,637 | -5.71% | 3만 |
|---|
| 2026.01.22 | ₩5,038 | ₩6,268 | ₩4,798 | ₩4,865 | -3.45% | 7.1만 |
|---|
| 2026.01.21 | ₩6,736 | ₩6,736 | ₩2,005 | ₩4,798 | -28.77% | 64.5만 |
|---|
| 2026.01.20 | ₩7,538 | ₩7,538 | ₩6,018 | ₩6,562 | -12.94% | 2.6만 |
|---|
| 2026.01.16 | ₩7,738 | ₩9,489 | ₩6,714 | ₩7,003 | -9.50% | 24만 |
|---|
| 2026.01.15 | ₩8,286 | ₩10,986 | ₩7,618 | ₩7,738 | -6.61% | 120.9만 |
|---|
| 2026.01.14 | ₩8,553 | ₩8,553 | ₩7,761 | ₩7,925 | -7.34% | 1.6만 |
|---|
| 2026.01.13 | ₩8,501 | ₩8,501 | ₩8,346 | ₩8,347 | -1.81% | 600 |
|---|
| 2026.01.12 | ₩8,404 | ₩8,408 | ₩8,326 | ₩8,337 | -0.80% | 4.8천 |
|---|
| 2026.01.09 | ₩8,404 | ₩8,486 | ₩8,404 | ₩8,486 | +0.99% | 800 |
|---|
| 2026.01.08 | ₩8,393 | ₩8,500 | ₩8,286 | ₩8,500 | +1.27% | 4천 |
|---|
| 2026.01.07 | ₩8,219 | ₩8,406 | ₩8,219 | ₩8,406 | +2.28% | 2.4천 |
|---|
| 2026.01.06 | ₩8,126 | ₩8,219 | ₩8,019 | ₩8,219 | +1.15% | 4.4천 |
|---|
| 2026.01.05 | ₩8,019 | ₩8,179 | ₩8,019 | ₩8,166 | +1.83% | 2.1천 |
|---|
| 2026.01.02 | ₩7,991 | ₩8,179 | ₩7,991 | ₩8,179 | +2.36% | 1.1만 |
|---|
| 2025.12.31 | ₩8,286 | ₩8,326 | ₩7,925 | ₩8,174 | -1.35% | 9.7천 |
|---|
| 2025.12.30 | ₩8,339 | ₩8,339 | ₩7,918 | ₩8,232 | -1.28% | 2.4천 |
|---|
| 2025.12.29 | ₩8,339 | ₩8,353 | ₩7,926 | ₩8,273 | -0.80% | 4.4천 |
|---|
| 2025.12.26 | ₩7,564 | ₩8,446 | ₩7,564 | ₩8,379 | +10.78% | 3.7천 |
|---|
| 2025.12.24 | ₩7,885 | ₩8,313 | ₩7,818 | ₩8,072 | +2.37% | 1.7천 |
|---|
| 2025.12.23 | ₩8,353 | ₩9,382 | ₩6,669 | ₩8,166 | -2.24% | 7.7만 |
|---|
| 2025.12.22 | ₩8,085 | ₩8,152 | ₩7,979 | ₩8,152 | +0.83% | 3.6천 |
|---|
| 2025.12.19 | ₩8,273 | ₩8,362 | ₩7,845 | ₩8,000 | -3.30% | 1.1만 |
|---|
| 2025.12.18 | ₩8,286 | ₩8,353 | ₩8,179 | ₩8,259 | -0.32% | 3.6천 |
|---|
| 2025.12.17 | ₩8,072 | ₩8,259 | ₩8,044 | ₩8,232 | +1.99% | 8.6천 |
|---|
| 2025.12.16 | ₩7,985 | ₩8,420 | ₩7,985 | ₩8,093 | +1.36% | 2.6천 |
|---|
| 2025.12.15 | ₩7,965 | ₩7,992 | ₩7,751 | ₩7,957 | -0.10% | 8.2천 |
|---|
| 2025.12.12 | ₩8,019 | ₩8,072 | ₩7,377 | ₩7,778 | -3.00% | 5.1천 |
|---|
| 2025.12.11 | ₩7,872 | ₩8,126 | ₩7,725 | ₩7,885 | +0.17% | 6.1천 |
|---|
| 2025.12.10 | ₩7,738 | ₩7,979 | ₩7,578 | ₩7,977 | +3.09% | 2.6천 |
|---|
| 2025.12.09 | ₩7,618 | ₩7,845 | ₩7,417 | ₩7,484 | -1.75% | 4.3천 |
|---|
| 2025.12.08 | ₩7,765 | ₩8,019 | ₩7,444 | ₩7,858 | +1.20% | 1.2만 |
|---|
| 2025.12.05 | ₩8,553 | ₩8,553 | ₩7,618 | ₩7,818 | -8.59% | 8.6만 |
|---|
| 2025.12.04 | ₩7,524 | ₩8,486 | ₩7,177 | ₩8,286 | +10.12% | 1.1만 |
|---|
| 2025.12.03 | ₩7,658 | ₩7,751 | ₩7,404 | ₩7,538 | -1.57% | 3.7천 |
|---|
| 2025.12.02 | ₩7,698 | ₩7,698 | ₩7,350 | ₩7,556 | -1.84% | 4.3천 |
|---|
| 2025.12.01 | ₩7,685 | ₩7,832 | ₩7,296 | ₩7,511 | -2.26% | 3.9천 |
|---|
| 2025.11.28 | ₩7,123 | ₩7,885 | ₩7,123 | ₩7,845 | +10.13% | 4.3천 |
|---|
| 2025.11.26 | ₩6,802 | ₩7,346 | ₩6,802 | ₩7,346 | +8.00% | 6.7천 |
|---|
| 2025.11.25 | ₩6,482 | ₩6,749 | ₩6,482 | ₩6,749 | +4.12% | 1천 |
|---|
| 2025.11.24 | ₩6,455 | ₩6,736 | ₩6,402 | ₩6,468 | +0.21% | 1.7만 |
|---|
| 2025.11.21 | ₩6,308 | ₩6,615 | ₩6,281 | ₩6,549 | +3.81% | 1.4만 |
|---|
| 2025.11.20 | ₩6,535 | ₩6,589 | ₩6,508 | ₩6,575 | +0.61% | 9.6천 |
|---|
| 2025.11.19 | ₩6,535 | ₩6,816 | ₩6,495 | ₩6,655 | +1.84% | 1.9만 |
|---|
| 2025.11.18 | ₩6,722 | ₩6,722 | ₩6,482 | ₩6,529 | -2.88% | 1.1만 |
|---|
| 2025.11.17 | ₩6,216 | ₩6,562 | ₩6,216 | ₩6,562 | +5.57% | 1.3만 |
|---|
| 2025.11.14 | ₩6,027 | ₩6,335 | ₩5,947 | ₩6,228 | +3.33% | 2.9만 |
|---|
| 2025.11.13 | ₩6,148 | ₩6,214 | ₩5,880 | ₩5,880 | -4.35% | 2.6만 |
|---|
| 2025.11.12 | ₩6,013 | ₩6,402 | ₩5,880 | ₩5,987 | -0.42% | 5.2천 |
|---|
| 2025.11.11 | ₩6,442 | ₩6,442 | ₩5,680 | ₩5,904 | -8.34% | 2.7만 |
|---|
| 2025.11.10 | ₩6,255 | ₩6,415 | ₩5,880 | ₩5,947 | -4.91% | 1.5만 |
|---|
| 2025.11.07 | ₩6,094 | ₩6,315 | ₩5,707 | ₩5,733 | -5.92% | 4.8만 |
|---|
| 2025.11.06 | ₩6,148 | ₩6,402 | ₩6,014 | ₩6,014 | -2.17% | 2.8만 |
|---|
| 2025.11.05 | ₩6,455 | ₩6,642 | ₩6,081 | ₩6,402 | -0.83% | 6.1만 |
|---|
| 2025.11.04 | ₩6,148 | ₩6,297 | ₩5,814 | ₩5,814 | -5.43% | 3.1만 |
|---|
| 2025.11.03 | ₩6,388 | ₩6,722 | ₩6,014 | ₩6,214 | -2.72% | 10.9만 |
|---|
| 2025.10.31 | ₩6,762 | ₩7,417 | ₩6,014 | ₩6,348 | -6.13% | 4.6만 |
|---|
| 2025.10.30 | ₩6,762 | ₩7,324 | ₩6,562 | ₩6,562 | -2.96% | 1.8만 |
|---|
| 2025.10.29 | ₩6,762 | ₩7,016 | ₩6,722 | ₩6,869 | +1.58% | 1.3만 |
|---|
| 2025.10.28 | ₩6,508 | ₩6,996 | ₩6,508 | ₩6,602 | +1.44% | 6.4천 |
|---|
| 2025.10.27 | ₩7,591 | ₩7,591 | ₩6,655 | ₩6,742 | -11.18% | 3만 |
|---|
| 2025.10.24 | ₩8,821 | ₩9,275 | ₩7,404 | ₩7,404 | -16.06% | 30.9만 |
|---|
| 2025.10.23 | ₩8,420 | ₩8,794 | ₩8,406 | ₩8,740 | +3.81% | 1.4만 |
|---|
| 2025.10.22 | ₩8,393 | ₩8,794 | ₩8,379 | ₩8,633 | +2.87% | 2.8만 |
|---|
| 2025.10.21 | ₩8,804 | ₩8,887 | ₩8,192 | ₩8,192 | -6.95% | 5.1만 |
|---|
| 2025.10.20 | ₩8,740 | ₩8,794 | ₩8,593 | ₩8,754 | +0.15% | 2.2만 |
|---|
| 2025.10.17 | ₩8,019 | ₩8,994 | ₩8,019 | ₩8,874 | +10.67% | 3.5만 |
|---|
| 2025.10.16 | ₩8,887 | ₩8,887 | ₩7,925 | ₩7,925 | -10.83% | 2.9만 |
|---|
| 2025.10.15 | ₩7,965 | ₩8,887 | ₩7,965 | ₩8,780 | +10.23% | 4.3만 |
|---|
| 2025.10.14 | ₩7,016 | ₩7,952 | ₩7,016 | ₩7,938 | +13.14% | 6.8만 |
|---|
| 2025.10.13 | ₩6,949 | ₩7,150 | ₩6,682 | ₩7,043 | +1.35% | 5.3만 |
|---|
| 2025.10.10 | ₩6,789 | ₩7,016 | ₩6,562 | ₩6,923 | +1.97% | 6.2만 |
|---|