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 | ₩6,231 | ₩6,231 | ₩6,231 | ₩6,231 | 0.00% | 300 |
| 2026.10.08 | ₩6,322 | ₩6,322 | ₩6,322 | ₩6,322 | 0.00% | 0 |
| 2026.10.07 | ₩5,937 | ₩6,322 | ₩5,884 | ₩6,322 | +6.47% | 1.7천 |
| 2026.10.06 | ₩5,937 | ₩6,324 | ₩5,937 | ₩6,204 | +4.49% | 3.2천 |
| 2026.10.05 | ₩5,924 | ₩6,204 | ₩5,897 | ₩6,057 | +2.25% | 5.2천 |
| 2026.10.02 | ₩6,177 | ₩6,191 | ₩6,084 | ₩6,117 | -0.97% | 2.1천 |
| 2026.10.01 | ₩6,044 | ₩6,338 | ₩5,951 | ₩6,191 | +2.43% | 8.3천 |
| 2026.09.30 | ₩6,079 | ₩6,079 | ₩6,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩6,498 | ₩6,498 | ₩6,079 | ₩6,079 | -6.45% | 2천 |
|---|
| 2026.09.28 | ₩6,071 | ₩6,504 | ₩6,071 | ₩6,217 | +2.42% | 1.7천 |
|---|
| 2026.09.25 | ₩6,204 | ₩6,511 | ₩5,884 | ₩6,471 | +4.30% | 3천 |
|---|
| 2026.09.24 | ₩5,977 | ₩6,471 | ₩5,977 | ₩6,471 | +8.26% | 3.7천 |
|---|
| 2026.09.23 | ₩5,871 | ₩6,404 | ₩5,871 | ₩6,244 | +6.36% | 9.6천 |
|---|
| 2026.09.22 | ₩6,137 | ₩6,284 | ₩6,084 | ₩6,097 | -0.65% | 6.5천 |
|---|
| 2026.09.21 | ₩5,937 | ₩6,418 | ₩5,855 | ₩6,191 | +4.27% | 1.2만 |
|---|
| 2026.09.18 | ₩5,937 | ₩6,137 | ₩5,937 | ₩6,137 | +3.37% | 2.4천 |
|---|
| 2026.09.17 | ₩5,937 | ₩6,298 | ₩5,871 | ₩5,951 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩6,378 | ₩6,378 | ₩5,684 | ₩5,684 | -10.88% | 4.7천 |
|---|
| 2026.09.15 | ₩6,284 | ₩6,496 | ₩6,284 | ₩6,496 | +3.38% | 700 |
|---|
| 2026.09.14 | ₩6,338 | ₩6,404 | ₩6,338 | ₩6,404 | +1.05% | 1.6천 |
|---|
| 2026.09.11 | ₩6,511 | ₩6,591 | ₩6,298 | ₩6,324 | -2.87% | 4.9천 |
|---|
| 2026.09.10 | ₩6,241 | ₩6,658 | ₩6,241 | ₩6,604 | +5.81% | 9.4천 |
|---|
| 2026.09.09 | ₩6,204 | ₩6,404 | ₩6,204 | ₩6,404 | +3.23% | 4.1천 |
|---|
| 2026.09.08 | ₩5,617 | ₩6,351 | ₩5,470 | ₩6,298 | +12.11% | 2만 |
|---|
| 2026.09.04 | ₩6,257 | ₩6,578 | ₩6,257 | ₩6,471 | +3.41% | 5.7만 |
|---|
| 2026.09.03 | ₩6,458 | ₩6,764 | ₩6,257 | ₩6,418 | -0.62% | 5.7만 |
|---|
| 2026.09.02 | ₩6,338 | ₩6,591 | ₩6,298 | ₩6,391 | +0.84% | 5.6만 |
|---|
| 2026.09.01 | ₩6,484 | ₩6,538 | ₩6,311 | ₩6,511 | +0.41% | 5.1만 |
|---|
| 2026.08.31 | ₩5,765 | ₩6,698 | ₩5,497 | ₩6,564 | +13.86% | 5.3만 |
|---|
| 2026.08.28 | ₩6,471 | ₩6,471 | ₩6,271 | ₩6,284 | -2.89% | 2.2만 |
|---|
| 2026.08.27 | ₩6,436 | ₩6,523 | ₩6,284 | ₩6,523 | +1.35% | 900 |
|---|
| 2026.08.26 | ₩6,111 | ₩6,538 | ₩6,111 | ₩6,511 | +6.55% | 1.5천 |
|---|
| 2026.08.25 | ₩6,367 | ₩6,570 | ₩6,057 | ₩6,570 | +3.19% | 4.7천 |
|---|
| 2026.08.24 | ₩6,538 | ₩6,646 | ₩6,338 | ₩6,338 | -3.06% | 9.4천 |
|---|
| 2026.08.21 | ₩6,371 | ₩6,538 | ₩6,007 | ₩6,364 | -0.10% | 2.7만 |
|---|
| 2026.08.20 | ₩6,064 | ₩6,271 | ₩5,831 | ₩6,271 | +3.41% | 1.5천 |
|---|
| 2026.08.19 | ₩5,817 | ₩6,271 | ₩5,604 | ₩5,817 | 0.00% | 1.1만 |
|---|
| 2026.08.18 | ₩5,857 | ₩6,004 | ₩5,737 | ₩5,737 | -2.05% | 2.1만 |
|---|
| 2026.08.17 | ₩6,097 | ₩6,898 | ₩5,857 | ₩5,857 | -3.94% | 7.9천 |
|---|
| 2026.08.14 | ₩6,404 | ₩6,404 | ₩6,097 | ₩6,097 | -4.79% | 2천 |
|---|
| 2026.08.13 | ₩6,404 | ₩7,111 | ₩6,304 | ₩6,378 | -0.42% | 1.9만 |
|---|
| 2026.08.12 | ₩6,805 | ₩8,512 | ₩6,338 | ₩6,618 | -2.75% | 4.6만 |
|---|
| 2026.08.11 | ₩6,738 | ₩7,005 | ₩6,731 | ₩6,885 | +2.18% | 3.3만 |
|---|
| 2026.08.10 | ₩7,418 | ₩7,765 | ₩6,951 | ₩7,005 | -5.58% | 6.6천 |
|---|
| 2026.08.07 | ₩7,312 | ₩7,872 | ₩7,171 | ₩7,338 | +0.36% | 5.2만 |
|---|
| 2026.08.06 | ₩7,698 | ₩7,698 | ₩6,754 | ₩7,205 | -6.41% | 2.9천 |
|---|
| 2026.08.05 | ₩7,405 | ₩7,560 | ₩6,991 | ₩7,498 | +1.26% | 2.2천 |
|---|
| 2026.08.04 | ₩7,258 | ₩7,725 | ₩7,258 | ₩7,565 | +4.23% | 1.1천 |
|---|
| 2026.08.03 | ₩7,859 | ₩7,859 | ₩7,578 | ₩7,805 | -0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩8,005 | ₩8,005 | ₩7,498 | ₩7,525 | -6.00% | 2.2천 |
|---|
| 2026.07.30 | ₩7,979 | ₩8,219 | ₩7,485 | ₩7,498 | -6.02% | 1.7만 |
|---|
| 2026.07.29 | ₩7,859 | ₩7,872 | ₩7,565 | ₩7,565 | -3.74% | 3.4천 |
|---|
| 2026.07.28 | ₩8,125 | ₩8,339 | ₩7,312 | ₩7,939 | -2.30% | 4.4만 |
|---|
| 2026.07.27 | ₩7,832 | ₩8,112 | ₩7,832 | ₩7,939 | +1.36% | 6천 |
|---|
| 2026.07.24 | ₩7,779 | ₩8,056 | ₩7,685 | ₩8,005 | +2.92% | 1만 |
|---|
| 2026.07.23 | ₩7,912 | ₩8,312 | ₩7,845 | ₩8,091 | +2.26% | 2.1천 |
|---|
| 2026.07.22 | ₩8,005 | ₩8,245 | ₩7,939 | ₩7,939 | -0.83% | 1.9천 |
|---|
| 2026.07.21 | ₩7,892 | ₩8,672 | ₩7,792 | ₩8,259 | +4.65% | 2.6만 |
|---|
| 2026.07.20 | ₩7,885 | ₩8,312 | ₩7,885 | ₩8,312 | +5.41% | 2.2천 |
|---|
| 2026.07.17 | ₩8,005 | ₩8,163 | ₩7,872 | ₩8,163 | +1.97% | 5.9천 |
|---|
| 2026.07.16 | ₩7,298 | ₩8,272 | ₩7,298 | ₩8,192 | +12.25% | 8천 |
|---|
| 2026.07.15 | ₩7,965 | ₩8,324 | ₩7,845 | ₩8,125 | +2.01% | 8.4천 |
|---|
| 2026.07.14 | ₩8,139 | ₩8,539 | ₩7,899 | ₩8,139 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩7,845 | ₩8,139 | ₩7,632 | ₩8,139 | +3.74% | 7.3만 |
|---|
| 2026.07.10 | ₩8,072 | ₩8,085 | ₩7,805 | ₩7,925 | -1.82% | 2.2만 |
|---|
| 2026.07.09 | ₩7,505 | ₩8,005 | ₩7,445 | ₩7,725 | +2.93% | 3.1만 |
|---|
| 2026.07.08 | ₩7,458 | ₩7,941 | ₩7,352 | ₩7,378 | -1.07% | 1.2만 |
|---|
| 2026.07.07 | ₩7,758 | ₩7,939 | ₩7,485 | ₩7,645 | -1.46% | 6.5천 |
|---|
| 2026.07.06 | ₩7,952 | ₩8,139 | ₩7,752 | ₩7,752 | -2.52% | 7.7천 |
|---|
| 2026.07.02 | ₩7,465 | ₩8,071 | ₩7,465 | ₩7,792 | +4.38% | 2.3만 |
|---|
| 2026.07.01 | ₩7,538 | ₩8,659 | ₩6,791 | ₩7,765 | +3.01% | 1.6만 |
|---|
| 2026.06.30 | ₩6,951 | ₩7,885 | ₩6,951 | ₩7,832 | +12.67% | 5.6만 |
|---|
| 2026.06.29 | ₩7,645 | ₩7,645 | ₩6,845 | ₩7,231 | -5.41% | 1.5만 |
|---|
| 2026.06.26 | ₩7,565 | ₩7,565 | ₩7,058 | ₩7,171 | -5.20% | 1.6만 |
|---|
| 2026.06.25 | ₩7,872 | ₩7,872 | ₩7,138 | ₩7,392 | -6.10% | 2.5만 |
|---|
| 2026.06.24 | ₩8,245 | ₩8,286 | ₩7,472 | ₩7,472 | -9.39% | 9.2만 |
|---|
| 2026.06.23 | ₩7,538 | ₩8,686 | ₩7,085 | ₩8,072 | +7.08% | 37.8만 |
|---|
| 2026.06.22 | ₩8,299 | ₩8,299 | ₩7,472 | ₩7,765 | -6.43% | 6.7만 |
|---|
| 2026.06.18 | ₩7,765 | ₩8,459 | ₩7,765 | ₩8,326 | +7.22% | 6.3만 |
|---|
| 2026.06.17 | ₩8,205 | ₩8,926 | ₩8,205 | ₩8,379 | +2.11% | 8.4만 |
|---|
| 2026.06.16 | ₩8,406 | ₩9,066 | ₩8,406 | ₩8,672 | +3.17% | 6.2만 |
|---|
| 2026.06.15 | ₩8,646 | ₩8,979 | ₩8,312 | ₩8,806 | +1.85% | 6.2만 |
|---|
| 2026.06.12 | ₩7,738 | ₩8,339 | ₩7,738 | ₩8,286 | +7.07% | 5.5만 |
|---|
| 2026.06.11 | ₩8,112 | ₩8,632 | ₩7,965 | ₩8,339 | +2.80% | 5.1만 |
|---|
| 2026.06.10 | ₩8,286 | ₩8,286 | ₩8,045 | ₩8,245 | -0.48% | 7천 |
|---|
| 2026.06.09 | ₩8,232 | ₩8,672 | ₩7,472 | ₩8,352 | +1.46% | 1.4만 |
|---|
| 2026.06.08 | ₩8,899 | ₩9,019 | ₩7,071 | ₩8,352 | -6.15% | 20.3만 |
|---|
| 2026.06.05 | ₩8,499 | ₩8,859 | ₩8,245 | ₩8,339 | -1.88% | 1.6만 |
|---|
| 2026.06.04 | ₩8,539 | ₩8,539 | ₩8,272 | ₩8,272 | -3.13% | 5.5만 |
|---|
| 2026.06.03 | ₩8,739 | ₩9,033 | ₩8,306 | ₩8,539 | -2.29% | 7.1만 |
|---|
| 2026.06.02 | ₩8,966 | ₩8,966 | ₩8,326 | ₩8,419 | -6.10% | 11.7만 |
|---|
| 2026.06.01 | ₩8,499 | ₩8,552 | ₩8,272 | ₩8,272 | -2.67% | 12.2만 |
|---|
| 2026.05.29 | ₩8,913 | ₩8,913 | ₩8,632 | ₩8,646 | -2.99% | 10.2만 |
|---|
| 2026.05.28 | ₩9,046 | ₩9,166 | ₩8,459 | ₩8,752 | -3.24% | 10.1만 |
|---|
| 2026.05.27 | ₩8,993 | ₩9,340 | ₩8,833 | ₩9,166 | +1.93% | 11만 |
|---|
| 2026.05.26 | ₩8,806 | ₩9,273 | ₩8,806 | ₩8,993 | +2.12% | 2.4만 |
|---|
| 2026.05.22 | ₩8,793 | ₩9,073 | ₩8,752 | ₩8,973 | +2.05% | 6.2천 |
|---|
| 2026.05.21 | ₩8,939 | ₩8,939 | ₩8,272 | ₩8,939 | 0.00% | 1.6천 |
|---|
| 2026.05.20 | ₩9,059 | ₩9,059 | ₩8,523 | ₩8,963 | -1.06% | 1.7천 |
|---|
| 2026.05.19 | ₩8,406 | ₩8,939 | ₩8,406 | ₩8,939 | +6.35% | 2.6만 |
|---|
| 2026.05.18 | ₩8,552 | ₩8,752 | ₩8,352 | ₩8,652 | +1.17% | 3.2천 |
|---|
| 2026.05.15 | ₩8,539 | ₩8,566 | ₩8,446 | ₩8,547 | +0.09% | 7.5천 |
|---|
| 2026.05.14 | ₩8,939 | ₩8,939 | ₩8,552 | ₩8,813 | -1.42% | 2.1천 |
|---|
| 2026.05.13 | ₩8,672 | ₩9,193 | ₩8,363 | ₩8,539 | -1.54% | 6.7천 |
|---|
| 2026.05.12 | ₩8,806 | ₩9,206 | ₩8,466 | ₩8,686 | -1.36% | 4.6만 |
|---|
| 2026.05.11 | ₩8,299 | ₩8,913 | ₩8,299 | ₩8,723 | +5.11% | 4.3천 |
|---|
| 2026.05.08 | ₩8,913 | ₩8,913 | ₩8,606 | ₩8,913 | 0.00% | 2.6만 |
|---|
| 2026.05.07 | ₩8,712 | ₩8,913 | ₩8,566 | ₩8,746 | +0.38% | 1.8만 |
|---|
| 2026.05.06 | ₩8,739 | ₩8,846 | ₩8,712 | ₩8,712 | -0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩8,659 | ₩8,899 | ₩8,572 | ₩8,772 | +1.31% | 2만 |
|---|
| 2026.05.04 | ₩8,699 | ₩8,873 | ₩8,699 | ₩8,766 | +0.77% | 1.6만 |
|---|
| 2026.05.01 | ₩8,926 | ₩9,046 | ₩8,793 | ₩8,793 | -1.49% | 1.6만 |
|---|
| 2026.04.30 | ₩8,913 | ₩8,939 | ₩8,626 | ₩8,886 | -0.30% | 1.3만 |
|---|
| 2026.04.29 | ₩8,993 | ₩9,139 | ₩8,726 | ₩8,726 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩9,300 | ₩9,340 | ₩9,073 | ₩9,079 | -2.37% | 1.9만 |
|---|
| 2026.04.27 | ₩8,526 | ₩9,259 | ₩8,526 | ₩9,153 | +7.36% | 2.6만 |
|---|
| 2026.04.24 | ₩8,019 | ₩8,579 | ₩8,019 | ₩8,526 | +6.32% | 1.7만 |
|---|
| 2026.04.23 | ₩8,499 | ₩8,606 | ₩8,019 | ₩8,019 | -5.65% | 2.3만 |
|---|
| 2026.04.22 | ₩6,608 | ₩8,299 | ₩6,604 | ₩7,965 | +20.53% | 2.3만 |
|---|
| 2026.04.21 | ₩8,286 | ₩8,536 | ₩6,871 | ₩6,871 | -17.07% | 3.3만 |
|---|
| 2026.04.20 | ₩8,326 | ₩8,499 | ₩8,245 | ₩8,286 | -0.48% | 1.1만 |
|---|
| 2026.04.17 | ₩8,205 | ₩8,392 | ₩7,819 | ₩8,112 | -1.14% | 2.1만 |
|---|
| 2026.04.16 | ₩8,819 | ₩8,913 | ₩8,205 | ₩8,299 | -5.90% | 1.9만 |
|---|
| 2026.04.15 | ₩8,926 | ₩9,073 | ₩8,766 | ₩9,059 | +1.49% | 1.1만 |
|---|
| 2026.04.14 | ₩9,265 | ₩9,340 | ₩9,019 | ₩9,019 | -2.65% | 1.6만 |
|---|
| 2026.04.13 | ₩8,913 | ₩9,440 | ₩8,666 | ₩9,246 | +3.74% | 1.1만 |
|---|
| 2026.04.10 | ₩9,513 | ₩9,513 | ₩8,672 | ₩8,837 | -7.11% | 7.5천 |
|---|
| 2026.04.09 | ₩9,046 | ₩9,553 | ₩9,033 | ₩9,353 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩9,286 | ₩9,340 | ₩9,073 | ₩9,086 | -2.16% | 1.3만 |
|---|
| 2026.04.07 | ₩9,553 | ₩9,553 | ₩9,206 | ₩9,206 | -3.63% | 1.9만 |
|---|
| 2026.04.06 | ₩9,059 | ₩9,553 | ₩9,059 | ₩9,553 | +5.45% | 2.8만 |
|---|
| 2026.04.02 | ₩9,593 | ₩9,593 | ₩9,139 | ₩9,393 | -2.09% | 2.5만 |
|---|
| 2026.04.01 | ₩9,273 | ₩9,807 | ₩9,158 | ₩9,666 | +4.24% | 1.9만 |
|---|
| 2026.03.31 | ₩9,099 | ₩9,340 | ₩8,913 | ₩9,259 | +1.76% | 5.8만 |
|---|
| 2026.03.30 | ₩9,053 | ₩9,340 | ₩8,939 | ₩9,113 | +0.66% | 1.3만 |
|---|
| 2026.03.27 | ₩8,005 | ₩9,006 | ₩8,005 | ₩8,886 | +11.00% | 3.8만 |
|---|
| 2026.03.26 | ₩8,045 | ₩8,632 | ₩7,772 | ₩8,512 | +5.80% | 3.9만 |
|---|
| 2026.03.25 | ₩7,285 | ₩7,872 | ₩7,285 | ₩7,752 | +6.41% | 1.4만 |
|---|
| 2026.03.24 | ₩6,938 | ₩7,312 | ₩6,871 | ₩7,205 | +3.85% | 4.7만 |
|---|
| 2026.03.23 | ₩6,444 | ₩6,978 | ₩6,444 | ₩6,911 | +7.25% | 1.6만 |
|---|
| 2026.03.20 | ₩6,644 | ₩6,871 | ₩6,644 | ₩6,644 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩6,845 | ₩7,071 | ₩6,564 | ₩6,631 | -3.12% | 2.9만 |
|---|
| 2026.03.18 | ₩6,818 | ₩6,911 | ₩6,738 | ₩6,845 | +0.39% | 2.3만 |
|---|
| 2026.03.17 | ₩6,751 | ₩7,018 | ₩6,484 | ₩6,751 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩6,724 | ₩6,871 | ₩6,618 | ₩6,618 | -1.59% | 2.7만 |
|---|
| 2026.03.13 | ₩6,411 | ₩6,724 | ₩6,217 | ₩6,698 | +4.47% | 3.4만 |
|---|
| 2026.03.12 | ₩6,311 | ₩6,672 | ₩6,244 | ₩6,538 | +3.59% | 2.5만 |
|---|
| 2026.03.11 | ₩5,857 | ₩6,391 | ₩5,804 | ₩6,271 | +7.06% | 3.4만 |
|---|
| 2026.03.10 | ₩6,143 | ₩6,378 | ₩6,004 | ₩6,151 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩5,550 | ₩6,191 | ₩5,550 | ₩6,004 | +8.17% | 3.8만 |
|---|
| 2026.03.06 | ₩6,271 | ₩6,271 | ₩5,664 | ₩5,684 | -9.36% | 900 |
|---|
| 2026.03.05 | ₩5,737 | ₩6,364 | ₩5,737 | ₩5,991 | +4.42% | 4.9만 |
|---|
| 2026.03.04 | ₩5,097 | ₩6,164 | ₩4,837 | ₩5,764 | +13.09% | 10.2만 |
|---|
| 2026.03.03 | ₩6,151 | ₩6,378 | ₩4,443 | ₩4,643 | -24.51% | 12.3만 |
|---|
| 2026.03.02 | ₩6,137 | ₩6,338 | ₩6,137 | ₩6,284 | +2.39% | 3.1만 |
|---|
| 2026.02.27 | ₩6,204 | ₩6,257 | ₩5,737 | ₩6,251 | +0.75% | 1.4만 |
|---|
| 2026.02.26 | ₩6,251 | ₩6,318 | ₩6,191 | ₩6,204 | -0.75% | 5.7천 |
|---|
| 2026.02.25 | ₩5,881 | ₩6,204 | ₩5,737 | ₩6,204 | +5.49% | 1.7만 |
|---|
| 2026.02.24 | ₩5,897 | ₩6,231 | ₩5,831 | ₩6,057 | +2.71% | 2.6만 |
|---|
| 2026.02.23 | ₩5,857 | ₩5,897 | ₩5,844 | ₩5,871 | +0.23% | 2.2만 |
|---|
| 2026.02.20 | ₩5,791 | ₩5,871 | ₩5,791 | ₩5,844 | +0.92% | 3만 |
|---|
| 2026.02.19 | ₩5,724 | ₩5,841 | ₩5,710 | ₩5,791 | +1.17% | 2.9만 |
|---|
| 2026.02.18 | ₩5,604 | ₩5,764 | ₩5,577 | ₩5,737 | +2.38% | 2.1만 |
|---|
| 2026.02.17 | ₩5,430 | ₩5,644 | ₩5,430 | ₩5,590 | +2.95% | 3.4만 |
|---|
| 2026.02.13 | ₩5,324 | ₩5,497 | ₩5,324 | ₩5,497 | +3.26% | 1.5천 |
|---|
| 2026.02.12 | ₩5,270 | ₩5,457 | ₩5,177 | ₩5,364 | +1.77% | 8.3만 |
|---|
| 2026.02.11 | ₩5,057 | ₩5,237 | ₩5,057 | ₩5,203 | +2.90% | 2.2만 |
|---|
| 2026.02.10 | ₩4,750 | ₩5,230 | ₩4,590 | ₩5,057 | +6.46% | 1.4만 |
|---|
| 2026.02.09 | ₩4,857 | ₩5,043 | ₩4,857 | ₩5,017 | +3.30% | 8.3천 |
|---|
| 2026.02.06 | ₩4,883 | ₩5,003 | ₩4,814 | ₩4,950 | +1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩4,731 | ₩5,043 | ₩4,731 | ₩4,870 | +2.93% | 2.6만 |
|---|
| 2026.02.04 | ₩4,883 | ₩4,883 | ₩4,576 | ₩4,870 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩4,817 | ₩4,977 | ₩4,790 | ₩4,857 | +0.83% | 2.3만 |
|---|
| 2026.02.02 | ₩4,897 | ₩4,897 | ₩4,799 | ₩4,817 | -1.63% | 6천 |
|---|
| 2026.01.30 | ₩4,696 | ₩4,843 | ₩4,691 | ₩4,843 | +3.13% | 1.9만 |
|---|
| 2026.01.29 | ₩4,770 | ₩4,777 | ₩4,563 | ₩4,750 | -0.42% | 1.2만 |
|---|
| 2026.01.28 | ₩4,777 | ₩4,823 | ₩4,670 | ₩4,763 | -0.28% | 3.5천 |
|---|
| 2026.01.27 | ₩4,710 | ₩5,003 | ₩4,643 | ₩4,750 | +0.85% | 1.9만 |
|---|
| 2026.01.26 | ₩4,440 | ₩4,750 | ₩4,440 | ₩4,630 | +4.27% | 1.3만 |
|---|
| 2026.01.23 | ₩4,910 | ₩5,243 | ₩4,550 | ₩4,630 | -5.71% | 3만 |
|---|
| 2026.01.22 | ₩5,030 | ₩6,257 | ₩4,790 | ₩4,857 | -3.45% | 7.1만 |
|---|
| 2026.01.21 | ₩6,724 | ₩6,724 | ₩2,001 | ₩4,790 | -28.77% | 64.5만 |
|---|
| 2026.01.20 | ₩7,525 | ₩7,525 | ₩6,008 | ₩6,551 | -12.94% | 2.6만 |
|---|
| 2026.01.16 | ₩7,725 | ₩9,473 | ₩6,703 | ₩6,991 | -9.50% | 24만 |
|---|
| 2026.01.15 | ₩8,272 | ₩10,967 | ₩7,605 | ₩7,725 | -6.61% | 120.9만 |
|---|
| 2026.01.14 | ₩8,539 | ₩8,539 | ₩7,748 | ₩7,912 | -7.34% | 1.6만 |
|---|
| 2026.01.13 | ₩8,487 | ₩8,487 | ₩8,332 | ₩8,334 | -1.81% | 600 |
|---|
| 2026.01.12 | ₩8,390 | ₩8,394 | ₩8,312 | ₩8,323 | -0.80% | 4.8천 |
|---|
| 2026.01.09 | ₩8,390 | ₩8,472 | ₩8,390 | ₩8,472 | +0.99% | 800 |
|---|
| 2026.01.08 | ₩8,379 | ₩8,486 | ₩8,272 | ₩8,486 | +1.27% | 4천 |
|---|
| 2026.01.07 | ₩8,205 | ₩8,392 | ₩8,205 | ₩8,392 | +2.28% | 2.4천 |
|---|
| 2026.01.06 | ₩8,112 | ₩8,205 | ₩8,005 | ₩8,205 | +1.15% | 4.4천 |
|---|
| 2026.01.05 | ₩8,005 | ₩8,165 | ₩8,005 | ₩8,152 | +1.83% | 2.1천 |
|---|
| 2026.01.02 | ₩7,977 | ₩8,165 | ₩7,977 | ₩8,165 | +2.36% | 1.1만 |
|---|
| 2025.12.31 | ₩8,272 | ₩8,312 | ₩7,912 | ₩8,160 | -1.35% | 9.7천 |
|---|
| 2025.12.30 | ₩8,326 | ₩8,326 | ₩7,905 | ₩8,219 | -1.28% | 2.4천 |
|---|
| 2025.12.29 | ₩8,326 | ₩8,339 | ₩7,913 | ₩8,259 | -0.80% | 4.4천 |
|---|
| 2025.12.26 | ₩7,552 | ₩8,432 | ₩7,552 | ₩8,366 | +10.78% | 3.7천 |
|---|
| 2025.12.24 | ₩7,872 | ₩8,299 | ₩7,805 | ₩8,059 | +2.37% | 1.7천 |
|---|
| 2025.12.23 | ₩8,339 | ₩9,366 | ₩6,658 | ₩8,152 | -2.24% | 7.7만 |
|---|
| 2025.12.22 | ₩8,072 | ₩8,139 | ₩7,965 | ₩8,139 | +0.83% | 3.6천 |
|---|
| 2025.12.19 | ₩8,259 | ₩8,348 | ₩7,832 | ₩7,987 | -3.30% | 1.1만 |
|---|
| 2025.12.18 | ₩8,272 | ₩8,339 | ₩8,165 | ₩8,245 | -0.32% | 3.6천 |
|---|
| 2025.12.17 | ₩8,059 | ₩8,245 | ₩8,031 | ₩8,219 | +1.99% | 8.6천 |
|---|
| 2025.12.16 | ₩7,972 | ₩8,406 | ₩7,972 | ₩8,080 | +1.36% | 2.6천 |
|---|
| 2025.12.15 | ₩7,952 | ₩7,979 | ₩7,738 | ₩7,944 | -0.10% | 8.2천 |
|---|
| 2025.12.12 | ₩8,005 | ₩8,059 | ₩7,365 | ₩7,765 | -3.00% | 5.1천 |
|---|
| 2025.12.11 | ₩7,859 | ₩8,112 | ₩7,712 | ₩7,872 | +0.17% | 6.1천 |
|---|
| 2025.12.10 | ₩7,725 | ₩7,965 | ₩7,565 | ₩7,964 | +3.09% | 2.6천 |
|---|
| 2025.12.09 | ₩7,605 | ₩7,832 | ₩7,405 | ₩7,472 | -1.75% | 4.3천 |
|---|
| 2025.12.08 | ₩7,752 | ₩8,005 | ₩7,432 | ₩7,845 | +1.20% | 1.2만 |
|---|
| 2025.12.05 | ₩8,539 | ₩8,539 | ₩7,605 | ₩7,805 | -8.59% | 8.6만 |
|---|
| 2025.12.04 | ₩7,512 | ₩8,472 | ₩7,165 | ₩8,272 | +10.12% | 1.1만 |
|---|
| 2025.12.03 | ₩7,645 | ₩7,738 | ₩7,392 | ₩7,525 | -1.57% | 3.7천 |
|---|
| 2025.12.02 | ₩7,685 | ₩7,685 | ₩7,338 | ₩7,544 | -1.84% | 4.3천 |
|---|
| 2025.12.01 | ₩7,672 | ₩7,819 | ₩7,284 | ₩7,498 | -2.26% | 3.9천 |
|---|
| 2025.11.28 | ₩7,111 | ₩7,872 | ₩7,111 | ₩7,832 | +10.13% | 4.3천 |
|---|
| 2025.11.26 | ₩6,791 | ₩7,334 | ₩6,791 | ₩7,334 | +8.00% | 6.7천 |
|---|
| 2025.11.25 | ₩6,471 | ₩6,738 | ₩6,471 | ₩6,738 | +4.12% | 1천 |
|---|
| 2025.11.24 | ₩6,444 | ₩6,724 | ₩6,391 | ₩6,458 | +0.21% | 1.7만 |
|---|
| 2025.11.21 | ₩6,298 | ₩6,604 | ₩6,271 | ₩6,538 | +3.81% | 1.4만 |
|---|
| 2025.11.20 | ₩6,524 | ₩6,578 | ₩6,498 | ₩6,564 | +0.61% | 9.6천 |
|---|
| 2025.11.19 | ₩6,524 | ₩6,805 | ₩6,484 | ₩6,644 | +1.84% | 1.9만 |
|---|
| 2025.11.18 | ₩6,711 | ₩6,711 | ₩6,471 | ₩6,518 | -2.88% | 1.1만 |
|---|
| 2025.11.17 | ₩6,205 | ₩6,551 | ₩6,205 | ₩6,551 | +5.57% | 1.3만 |
|---|
| 2025.11.14 | ₩6,017 | ₩6,324 | ₩5,937 | ₩6,217 | +3.33% | 2.9만 |
|---|
| 2025.11.13 | ₩6,137 | ₩6,204 | ₩5,871 | ₩5,871 | -4.35% | 2.6만 |
|---|
| 2025.11.12 | ₩6,003 | ₩6,391 | ₩5,871 | ₩5,977 | -0.42% | 5.2천 |
|---|
| 2025.11.11 | ₩6,431 | ₩6,431 | ₩5,670 | ₩5,895 | -8.34% | 2.7만 |
|---|
| 2025.11.10 | ₩6,244 | ₩6,404 | ₩5,871 | ₩5,937 | -4.91% | 1.5만 |
|---|
| 2025.11.07 | ₩6,084 | ₩6,304 | ₩5,697 | ₩5,724 | -5.92% | 4.8만 |
|---|
| 2025.11.06 | ₩6,137 | ₩6,391 | ₩6,004 | ₩6,004 | -2.17% | 2.8만 |
|---|
| 2025.11.05 | ₩6,444 | ₩6,631 | ₩6,071 | ₩6,391 | -0.83% | 6.1만 |
|---|
| 2025.11.04 | ₩6,137 | ₩6,287 | ₩5,804 | ₩5,804 | -5.43% | 3.1만 |
|---|
| 2025.11.03 | ₩6,378 | ₩6,711 | ₩6,004 | ₩6,204 | -2.72% | 10.9만 |
|---|
| 2025.10.31 | ₩6,751 | ₩7,405 | ₩6,004 | ₩6,338 | -6.13% | 4.6만 |
|---|
| 2025.10.30 | ₩6,751 | ₩7,312 | ₩6,551 | ₩6,551 | -2.96% | 1.8만 |
|---|
| 2025.10.29 | ₩6,751 | ₩7,005 | ₩6,711 | ₩6,858 | +1.58% | 1.3만 |
|---|
| 2025.10.28 | ₩6,498 | ₩6,985 | ₩6,498 | ₩6,591 | +1.44% | 6.4천 |
|---|
| 2025.10.27 | ₩7,578 | ₩7,578 | ₩6,644 | ₩6,731 | -11.18% | 3만 |
|---|
| 2025.10.24 | ₩8,806 | ₩9,259 | ₩7,392 | ₩7,392 | -16.06% | 30.9만 |
|---|
| 2025.10.23 | ₩8,406 | ₩8,779 | ₩8,392 | ₩8,726 | +3.81% | 1.4만 |
|---|
| 2025.10.22 | ₩8,379 | ₩8,779 | ₩8,366 | ₩8,619 | +2.87% | 2.8만 |
|---|
| 2025.10.21 | ₩8,790 | ₩8,873 | ₩8,179 | ₩8,179 | -6.95% | 5.1만 |
|---|
| 2025.10.20 | ₩8,726 | ₩8,779 | ₩8,579 | ₩8,739 | +0.15% | 2.2만 |
|---|
| 2025.10.17 | ₩8,005 | ₩8,979 | ₩8,005 | ₩8,859 | +10.67% | 3.5만 |
|---|
| 2025.10.16 | ₩8,873 | ₩8,873 | ₩7,912 | ₩7,912 | -10.83% | 2.9만 |
|---|
| 2025.10.15 | ₩7,952 | ₩8,873 | ₩7,952 | ₩8,766 | +10.23% | 4.3만 |
|---|
| 2025.10.14 | ₩7,005 | ₩7,939 | ₩7,005 | ₩7,925 | +13.14% | 6.8만 |
|---|
| 2025.10.13 | ₩6,938 | ₩7,138 | ₩6,671 | ₩7,031 | +1.35% | 5.3만 |
|---|
| 2025.10.10 | ₩6,778 | ₩7,005 | ₩6,551 | ₩6,911 | +1.97% | 6.2만 |
|---|