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 | ₩6,242 | ₩6,242 | ₩6,242 | ₩6,242 | 0.00% | 300 |
| 2026.10.08 | ₩6,333 | ₩6,333 | ₩6,333 | ₩6,333 | 0.00% | 0 |
| 2026.10.07 | ₩5,948 | ₩6,333 | ₩5,895 | ₩6,333 | +6.47% | 1.7천 |
| 2026.10.06 | ₩5,948 | ₩6,336 | ₩5,948 | ₩6,216 | +4.49% | 3.2천 |
| 2026.10.05 | ₩5,935 | ₩6,216 | ₩5,908 | ₩6,069 | +2.25% | 5.2천 |
| 2026.10.02 | ₩6,189 | ₩6,202 | ₩6,095 | ₩6,129 | -0.97% | 2.1천 |
| 2026.10.01 | ₩6,055 | ₩6,349 | ₩5,962 | ₩6,202 | +2.43% | 8.3천 |
| 2026.09.30 | ₩6,090 | ₩6,090 | ₩6,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩6,510 | ₩6,510 | ₩6,090 | ₩6,090 | -6.45% | 2천 |
|---|
| 2026.09.28 | ₩6,082 | ₩6,516 | ₩6,082 | ₩6,229 | +2.42% | 1.7천 |
|---|
| 2026.09.25 | ₩6,216 | ₩6,523 | ₩5,895 | ₩6,483 | +4.30% | 3천 |
|---|
| 2026.09.24 | ₩5,988 | ₩6,483 | ₩5,988 | ₩6,483 | +8.26% | 3.7천 |
|---|
| 2026.09.23 | ₩5,881 | ₩6,416 | ₩5,881 | ₩6,256 | +6.36% | 9.6천 |
|---|
| 2026.09.22 | ₩6,149 | ₩6,296 | ₩6,095 | ₩6,109 | -0.65% | 6.5천 |
|---|
| 2026.09.21 | ₩5,948 | ₩6,429 | ₩5,865 | ₩6,202 | +4.27% | 1.2만 |
|---|
| 2026.09.18 | ₩5,948 | ₩6,149 | ₩5,948 | ₩6,149 | +3.37% | 2.4천 |
|---|
| 2026.09.17 | ₩5,948 | ₩6,309 | ₩5,881 | ₩5,962 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩6,389 | ₩6,389 | ₩5,694 | ₩5,694 | -10.88% | 4.7천 |
|---|
| 2026.09.15 | ₩6,296 | ₩6,508 | ₩6,296 | ₩6,508 | +3.38% | 700 |
|---|
| 2026.09.14 | ₩6,349 | ₩6,416 | ₩6,349 | ₩6,416 | +1.05% | 1.6천 |
|---|
| 2026.09.11 | ₩6,523 | ₩6,603 | ₩6,309 | ₩6,336 | -2.87% | 4.9천 |
|---|
| 2026.09.10 | ₩6,253 | ₩6,670 | ₩6,253 | ₩6,617 | +5.81% | 9.4천 |
|---|
| 2026.09.09 | ₩6,216 | ₩6,416 | ₩6,216 | ₩6,416 | +3.23% | 4.1천 |
|---|
| 2026.09.08 | ₩5,627 | ₩6,363 | ₩5,480 | ₩6,309 | +12.11% | 2만 |
|---|
| 2026.09.04 | ₩6,269 | ₩6,590 | ₩6,269 | ₩6,483 | +3.41% | 5.7만 |
|---|
| 2026.09.03 | ₩6,470 | ₩6,777 | ₩6,269 | ₩6,429 | -0.62% | 5.7만 |
|---|
| 2026.09.02 | ₩6,349 | ₩6,603 | ₩6,309 | ₩6,403 | +0.84% | 5.6만 |
|---|
| 2026.09.01 | ₩6,496 | ₩6,550 | ₩6,322 | ₩6,523 | +0.41% | 5.1만 |
|---|
| 2026.08.31 | ₩5,776 | ₩6,710 | ₩5,507 | ₩6,576 | +13.86% | 5.3만 |
|---|
| 2026.08.28 | ₩6,483 | ₩6,483 | ₩6,282 | ₩6,296 | -2.89% | 2.2만 |
|---|
| 2026.08.27 | ₩6,448 | ₩6,535 | ₩6,296 | ₩6,535 | +1.35% | 900 |
|---|
| 2026.08.26 | ₩6,122 | ₩6,550 | ₩6,122 | ₩6,523 | +6.55% | 1.5천 |
|---|
| 2026.08.25 | ₩6,379 | ₩6,582 | ₩6,069 | ₩6,582 | +3.19% | 4.7천 |
|---|
| 2026.08.24 | ₩6,550 | ₩6,658 | ₩6,349 | ₩6,349 | -3.06% | 9.4천 |
|---|
| 2026.08.21 | ₩6,383 | ₩6,550 | ₩6,018 | ₩6,376 | -0.10% | 2.7만 |
|---|
| 2026.08.20 | ₩6,075 | ₩6,282 | ₩5,841 | ₩6,282 | +3.41% | 1.5천 |
|---|
| 2026.08.19 | ₩5,828 | ₩6,282 | ₩5,614 | ₩5,828 | 0.00% | 1.1만 |
|---|
| 2026.08.18 | ₩5,868 | ₩6,015 | ₩5,748 | ₩5,748 | -2.05% | 2.1만 |
|---|
| 2026.08.17 | ₩6,109 | ₩6,911 | ₩5,868 | ₩5,868 | -3.94% | 7.9천 |
|---|
| 2026.08.14 | ₩6,416 | ₩6,416 | ₩6,109 | ₩6,109 | -4.79% | 2천 |
|---|
| 2026.08.13 | ₩6,416 | ₩7,125 | ₩6,316 | ₩6,389 | -0.42% | 1.9만 |
|---|
| 2026.08.12 | ₩6,817 | ₩8,528 | ₩6,349 | ₩6,630 | -2.75% | 4.6만 |
|---|
| 2026.08.11 | ₩6,750 | ₩7,018 | ₩6,744 | ₩6,897 | +2.18% | 3.3만 |
|---|
| 2026.08.10 | ₩7,432 | ₩7,779 | ₩6,964 | ₩7,018 | -5.58% | 6.6천 |
|---|
| 2026.08.07 | ₩7,325 | ₩7,886 | ₩7,185 | ₩7,352 | +0.36% | 5.2만 |
|---|
| 2026.08.06 | ₩7,713 | ₩7,713 | ₩6,766 | ₩7,218 | -6.41% | 2.9천 |
|---|
| 2026.08.05 | ₩7,419 | ₩7,574 | ₩7,004 | ₩7,512 | +1.26% | 2.2천 |
|---|
| 2026.08.04 | ₩7,272 | ₩7,739 | ₩7,272 | ₩7,579 | +4.23% | 1.1천 |
|---|
| 2026.08.03 | ₩7,873 | ₩7,873 | ₩7,592 | ₩7,820 | -0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩8,020 | ₩8,020 | ₩7,512 | ₩7,539 | -6.00% | 2.2천 |
|---|
| 2026.07.30 | ₩7,993 | ₩8,234 | ₩7,499 | ₩7,512 | -6.02% | 1.7만 |
|---|
| 2026.07.29 | ₩7,873 | ₩7,886 | ₩7,579 | ₩7,579 | -3.74% | 3.4천 |
|---|
| 2026.07.28 | ₩8,140 | ₩8,354 | ₩7,325 | ₩7,953 | -2.30% | 4.4만 |
|---|
| 2026.07.27 | ₩7,846 | ₩8,127 | ₩7,846 | ₩7,953 | +1.36% | 6천 |
|---|
| 2026.07.24 | ₩7,793 | ₩8,071 | ₩7,699 | ₩8,020 | +2.92% | 1만 |
|---|
| 2026.07.23 | ₩7,927 | ₩8,328 | ₩7,860 | ₩8,106 | +2.26% | 2.1천 |
|---|
| 2026.07.22 | ₩8,020 | ₩8,261 | ₩7,953 | ₩7,953 | -0.83% | 1.9천 |
|---|
| 2026.07.21 | ₩7,906 | ₩8,688 | ₩7,806 | ₩8,274 | +4.65% | 2.6만 |
|---|
| 2026.07.20 | ₩7,900 | ₩8,328 | ₩7,900 | ₩8,328 | +5.41% | 2.2천 |
|---|
| 2026.07.17 | ₩8,020 | ₩8,178 | ₩7,886 | ₩8,178 | +1.97% | 5.9천 |
|---|
| 2026.07.16 | ₩7,312 | ₩8,287 | ₩7,312 | ₩8,207 | +12.25% | 8천 |
|---|
| 2026.07.15 | ₩7,980 | ₩8,340 | ₩7,860 | ₩8,140 | +2.01% | 8.4천 |
|---|
| 2026.07.14 | ₩8,154 | ₩8,555 | ₩7,913 | ₩8,154 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩7,860 | ₩8,154 | ₩7,646 | ₩8,154 | +3.74% | 7.3만 |
|---|
| 2026.07.10 | ₩8,087 | ₩8,100 | ₩7,820 | ₩7,940 | -1.82% | 2.2만 |
|---|
| 2026.07.09 | ₩7,519 | ₩8,020 | ₩7,459 | ₩7,739 | +2.93% | 3.1만 |
|---|
| 2026.07.08 | ₩7,472 | ₩7,956 | ₩7,365 | ₩7,392 | -1.07% | 1.2만 |
|---|
| 2026.07.07 | ₩7,773 | ₩7,953 | ₩7,499 | ₩7,659 | -1.46% | 6.5천 |
|---|
| 2026.07.06 | ₩7,967 | ₩8,154 | ₩7,766 | ₩7,766 | -2.52% | 7.7천 |
|---|
| 2026.07.02 | ₩7,479 | ₩8,086 | ₩7,479 | ₩7,806 | +4.38% | 2.3만 |
|---|
| 2026.07.01 | ₩7,552 | ₩8,675 | ₩6,804 | ₩7,779 | +3.01% | 1.6만 |
|---|
| 2026.06.30 | ₩6,964 | ₩7,900 | ₩6,964 | ₩7,846 | +12.67% | 5.6만 |
|---|
| 2026.06.29 | ₩7,659 | ₩7,659 | ₩6,857 | ₩7,245 | -5.41% | 1.5만 |
|---|
| 2026.06.26 | ₩7,579 | ₩7,579 | ₩7,071 | ₩7,185 | -5.20% | 1.6만 |
|---|
| 2026.06.25 | ₩7,886 | ₩7,886 | ₩7,151 | ₩7,405 | -6.10% | 2.5만 |
|---|
| 2026.06.24 | ₩8,261 | ₩8,301 | ₩7,485 | ₩7,485 | -9.39% | 9.2만 |
|---|
| 2026.06.23 | ₩7,552 | ₩8,702 | ₩7,098 | ₩8,087 | +7.08% | 37.8만 |
|---|
| 2026.06.22 | ₩8,314 | ₩8,314 | ₩7,485 | ₩7,779 | -6.43% | 6.7만 |
|---|
| 2026.06.18 | ₩7,779 | ₩8,475 | ₩7,779 | ₩8,341 | +7.22% | 6.3만 |
|---|
| 2026.06.17 | ₩8,221 | ₩8,942 | ₩8,221 | ₩8,394 | +2.11% | 8.4만 |
|---|
| 2026.06.16 | ₩8,421 | ₩9,083 | ₩8,421 | ₩8,688 | +3.17% | 6.2만 |
|---|
| 2026.06.15 | ₩8,662 | ₩8,996 | ₩8,328 | ₩8,822 | +1.85% | 6.2만 |
|---|
| 2026.06.12 | ₩7,753 | ₩8,354 | ₩7,753 | ₩8,301 | +7.07% | 5.5만 |
|---|
| 2026.06.11 | ₩8,127 | ₩8,648 | ₩7,980 | ₩8,354 | +2.80% | 5.1만 |
|---|
| 2026.06.10 | ₩8,301 | ₩8,301 | ₩8,060 | ₩8,261 | -0.48% | 7천 |
|---|
| 2026.06.09 | ₩8,247 | ₩8,688 | ₩7,485 | ₩8,368 | +1.46% | 1.4만 |
|---|
| 2026.06.08 | ₩8,916 | ₩9,036 | ₩7,084 | ₩8,368 | -6.15% | 20.3만 |
|---|
| 2026.06.05 | ₩8,515 | ₩8,876 | ₩8,261 | ₩8,354 | -1.88% | 1.6만 |
|---|
| 2026.06.04 | ₩8,555 | ₩8,555 | ₩8,287 | ₩8,287 | -3.13% | 5.5만 |
|---|
| 2026.06.03 | ₩8,755 | ₩9,049 | ₩8,321 | ₩8,555 | -2.29% | 7.1만 |
|---|
| 2026.06.02 | ₩8,982 | ₩8,982 | ₩8,341 | ₩8,434 | -6.10% | 11.7만 |
|---|
| 2026.06.01 | ₩8,515 | ₩8,568 | ₩8,287 | ₩8,287 | -2.67% | 12.2만 |
|---|
| 2026.05.29 | ₩8,929 | ₩8,929 | ₩8,648 | ₩8,662 | -2.99% | 10.2만 |
|---|
| 2026.05.28 | ₩9,063 | ₩9,183 | ₩8,475 | ₩8,769 | -3.24% | 10.1만 |
|---|
| 2026.05.27 | ₩9,009 | ₩9,357 | ₩8,849 | ₩9,183 | +1.93% | 11만 |
|---|
| 2026.05.26 | ₩8,822 | ₩9,290 | ₩8,822 | ₩9,009 | +2.12% | 2.4만 |
|---|
| 2026.05.22 | ₩8,809 | ₩9,089 | ₩8,769 | ₩8,989 | +2.05% | 6.2천 |
|---|
| 2026.05.21 | ₩8,956 | ₩8,956 | ₩8,287 | ₩8,956 | 0.00% | 1.6천 |
|---|
| 2026.05.20 | ₩9,076 | ₩9,076 | ₩8,539 | ₩8,980 | -1.06% | 1.7천 |
|---|
| 2026.05.19 | ₩8,421 | ₩8,956 | ₩8,421 | ₩8,956 | +6.35% | 2.6만 |
|---|
| 2026.05.18 | ₩8,568 | ₩8,769 | ₩8,368 | ₩8,668 | +1.17% | 3.2천 |
|---|
| 2026.05.15 | ₩8,555 | ₩8,581 | ₩8,461 | ₩8,563 | +0.09% | 7.5천 |
|---|
| 2026.05.14 | ₩8,956 | ₩8,956 | ₩8,568 | ₩8,829 | -1.42% | 2.1천 |
|---|
| 2026.05.13 | ₩8,688 | ₩9,210 | ₩8,378 | ₩8,555 | -1.54% | 6.7천 |
|---|
| 2026.05.12 | ₩8,822 | ₩9,223 | ₩8,481 | ₩8,702 | -1.36% | 4.6만 |
|---|
| 2026.05.11 | ₩8,314 | ₩8,929 | ₩8,314 | ₩8,739 | +5.11% | 4.3천 |
|---|
| 2026.05.08 | ₩8,929 | ₩8,929 | ₩8,622 | ₩8,929 | 0.00% | 2.6만 |
|---|
| 2026.05.07 | ₩8,729 | ₩8,929 | ₩8,581 | ₩8,762 | +0.38% | 1.8만 |
|---|
| 2026.05.06 | ₩8,755 | ₩8,862 | ₩8,729 | ₩8,729 | -0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩8,675 | ₩8,916 | ₩8,588 | ₩8,789 | +1.31% | 2만 |
|---|
| 2026.05.04 | ₩8,715 | ₩8,889 | ₩8,715 | ₩8,782 | +0.77% | 1.6만 |
|---|
| 2026.05.01 | ₩8,942 | ₩9,063 | ₩8,809 | ₩8,809 | -1.49% | 1.6만 |
|---|
| 2026.04.30 | ₩8,929 | ₩8,956 | ₩8,642 | ₩8,902 | -0.30% | 1.3만 |
|---|
| 2026.04.29 | ₩9,009 | ₩9,156 | ₩8,742 | ₩8,742 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩9,317 | ₩9,357 | ₩9,089 | ₩9,096 | -2.37% | 1.9만 |
|---|
| 2026.04.27 | ₩8,541 | ₩9,277 | ₩8,541 | ₩9,170 | +7.36% | 2.6만 |
|---|
| 2026.04.24 | ₩8,033 | ₩8,595 | ₩8,033 | ₩8,541 | +6.32% | 1.7만 |
|---|
| 2026.04.23 | ₩8,515 | ₩8,622 | ₩8,033 | ₩8,033 | -5.65% | 2.3만 |
|---|
| 2026.04.22 | ₩6,621 | ₩8,314 | ₩6,617 | ₩7,980 | +20.53% | 2.3만 |
|---|
| 2026.04.21 | ₩8,301 | ₩8,552 | ₩6,884 | ₩6,884 | -17.07% | 3.3만 |
|---|
| 2026.04.20 | ₩8,341 | ₩8,515 | ₩8,261 | ₩8,301 | -0.48% | 1.1만 |
|---|
| 2026.04.17 | ₩8,221 | ₩8,408 | ₩7,833 | ₩8,127 | -1.14% | 2.1만 |
|---|
| 2026.04.16 | ₩8,835 | ₩8,929 | ₩8,221 | ₩8,314 | -5.90% | 1.9만 |
|---|
| 2026.04.15 | ₩8,942 | ₩9,089 | ₩8,782 | ₩9,076 | +1.49% | 1.1만 |
|---|
| 2026.04.14 | ₩9,282 | ₩9,357 | ₩9,036 | ₩9,036 | -2.65% | 1.6만 |
|---|
| 2026.04.13 | ₩8,929 | ₩9,457 | ₩8,682 | ₩9,263 | +3.74% | 1.1만 |
|---|
| 2026.04.10 | ₩9,531 | ₩9,531 | ₩8,688 | ₩8,853 | -7.11% | 7.5천 |
|---|
| 2026.04.09 | ₩9,063 | ₩9,571 | ₩9,049 | ₩9,370 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩9,303 | ₩9,357 | ₩9,089 | ₩9,103 | -2.16% | 1.3만 |
|---|
| 2026.04.07 | ₩9,571 | ₩9,571 | ₩9,223 | ₩9,223 | -3.63% | 1.9만 |
|---|
| 2026.04.06 | ₩9,076 | ₩9,571 | ₩9,076 | ₩9,571 | +5.45% | 2.8만 |
|---|
| 2026.04.02 | ₩9,611 | ₩9,611 | ₩9,156 | ₩9,410 | -2.09% | 2.5만 |
|---|
| 2026.04.01 | ₩9,290 | ₩9,825 | ₩9,175 | ₩9,684 | +4.24% | 1.9만 |
|---|
| 2026.03.31 | ₩9,116 | ₩9,357 | ₩8,929 | ₩9,277 | +1.76% | 5.8만 |
|---|
| 2026.03.30 | ₩9,069 | ₩9,357 | ₩8,956 | ₩9,130 | +0.66% | 1.3만 |
|---|
| 2026.03.27 | ₩8,020 | ₩9,023 | ₩8,020 | ₩8,902 | +11.00% | 3.8만 |
|---|
| 2026.03.26 | ₩8,060 | ₩8,648 | ₩7,786 | ₩8,528 | +5.80% | 3.9만 |
|---|
| 2026.03.25 | ₩7,298 | ₩7,886 | ₩7,298 | ₩7,766 | +6.41% | 1.4만 |
|---|
| 2026.03.24 | ₩6,951 | ₩7,325 | ₩6,884 | ₩7,218 | +3.85% | 4.7만 |
|---|
| 2026.03.23 | ₩6,456 | ₩6,991 | ₩6,456 | ₩6,924 | +7.25% | 1.6만 |
|---|
| 2026.03.20 | ₩6,657 | ₩6,884 | ₩6,657 | ₩6,657 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩6,857 | ₩7,084 | ₩6,576 | ₩6,643 | -3.12% | 2.9만 |
|---|
| 2026.03.18 | ₩6,830 | ₩6,924 | ₩6,750 | ₩6,857 | +0.39% | 2.3만 |
|---|
| 2026.03.17 | ₩6,764 | ₩7,031 | ₩6,496 | ₩6,764 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩6,737 | ₩6,884 | ₩6,630 | ₩6,630 | -1.59% | 2.7만 |
|---|
| 2026.03.13 | ₩6,423 | ₩6,737 | ₩6,229 | ₩6,710 | +4.47% | 3.4만 |
|---|
| 2026.03.12 | ₩6,322 | ₩6,685 | ₩6,256 | ₩6,550 | +3.59% | 2.5만 |
|---|
| 2026.03.11 | ₩5,868 | ₩6,403 | ₩5,815 | ₩6,282 | +7.06% | 3.4만 |
|---|
| 2026.03.10 | ₩6,154 | ₩6,389 | ₩6,015 | ₩6,162 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩5,561 | ₩6,202 | ₩5,561 | ₩6,015 | +8.17% | 3.8만 |
|---|
| 2026.03.06 | ₩6,282 | ₩6,282 | ₩5,674 | ₩5,694 | -9.36% | 900 |
|---|
| 2026.03.05 | ₩5,748 | ₩6,376 | ₩5,748 | ₩6,002 | +4.42% | 4.9만 |
|---|
| 2026.03.04 | ₩5,106 | ₩6,175 | ₩4,845 | ₩5,774 | +13.09% | 10.2만 |
|---|
| 2026.03.03 | ₩6,162 | ₩6,389 | ₩4,451 | ₩4,652 | -24.51% | 12.3만 |
|---|
| 2026.03.02 | ₩6,149 | ₩6,349 | ₩6,149 | ₩6,296 | +2.39% | 3.1만 |
|---|
| 2026.02.27 | ₩6,216 | ₩6,269 | ₩5,748 | ₩6,262 | +0.75% | 1.4만 |
|---|
| 2026.02.26 | ₩6,262 | ₩6,329 | ₩6,202 | ₩6,216 | -0.75% | 5.7천 |
|---|
| 2026.02.25 | ₩5,892 | ₩6,216 | ₩5,748 | ₩6,216 | +5.49% | 1.7만 |
|---|
| 2026.02.24 | ₩5,908 | ₩6,242 | ₩5,841 | ₩6,069 | +2.71% | 2.6만 |
|---|
| 2026.02.23 | ₩5,868 | ₩5,908 | ₩5,855 | ₩5,881 | +0.23% | 2.2만 |
|---|
| 2026.02.20 | ₩5,801 | ₩5,881 | ₩5,801 | ₩5,855 | +0.92% | 3만 |
|---|
| 2026.02.19 | ₩5,734 | ₩5,852 | ₩5,721 | ₩5,801 | +1.17% | 2.9만 |
|---|
| 2026.02.18 | ₩5,614 | ₩5,774 | ₩5,587 | ₩5,748 | +2.38% | 2.1만 |
|---|
| 2026.02.17 | ₩5,440 | ₩5,654 | ₩5,440 | ₩5,601 | +2.95% | 3.4만 |
|---|
| 2026.02.13 | ₩5,333 | ₩5,507 | ₩5,333 | ₩5,507 | +3.26% | 1.5천 |
|---|
| 2026.02.12 | ₩5,280 | ₩5,467 | ₩5,186 | ₩5,373 | +1.77% | 8.3만 |
|---|
| 2026.02.11 | ₩5,066 | ₩5,246 | ₩5,066 | ₩5,213 | +2.90% | 2.2만 |
|---|
| 2026.02.10 | ₩4,759 | ₩5,240 | ₩4,598 | ₩5,066 | +6.46% | 1.4만 |
|---|
| 2026.02.09 | ₩4,866 | ₩5,053 | ₩4,866 | ₩5,026 | +3.30% | 8.3천 |
|---|
| 2026.02.06 | ₩4,892 | ₩5,013 | ₩4,823 | ₩4,959 | +1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩4,740 | ₩5,053 | ₩4,740 | ₩4,879 | +2.93% | 2.6만 |
|---|
| 2026.02.04 | ₩4,892 | ₩4,892 | ₩4,585 | ₩4,879 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩4,825 | ₩4,986 | ₩4,799 | ₩4,866 | +0.83% | 2.3만 |
|---|
| 2026.02.02 | ₩4,906 | ₩4,906 | ₩4,808 | ₩4,825 | -1.63% | 6천 |
|---|
| 2026.01.30 | ₩4,705 | ₩4,852 | ₩4,700 | ₩4,852 | +3.13% | 1.9만 |
|---|
| 2026.01.29 | ₩4,779 | ₩4,785 | ₩4,571 | ₩4,759 | -0.42% | 1.2만 |
|---|
| 2026.01.28 | ₩4,785 | ₩4,832 | ₩4,678 | ₩4,772 | -0.28% | 3.5천 |
|---|
| 2026.01.27 | ₩4,718 | ₩5,013 | ₩4,652 | ₩4,759 | +0.85% | 1.9만 |
|---|
| 2026.01.26 | ₩4,448 | ₩4,759 | ₩4,448 | ₩4,638 | +4.27% | 1.3만 |
|---|
| 2026.01.23 | ₩4,919 | ₩5,253 | ₩4,558 | ₩4,638 | -5.71% | 3만 |
|---|
| 2026.01.22 | ₩5,039 | ₩6,269 | ₩4,799 | ₩4,866 | -3.45% | 7.1만 |
|---|
| 2026.01.21 | ₩6,737 | ₩6,737 | ₩2,005 | ₩4,799 | -28.77% | 64.5만 |
|---|
| 2026.01.20 | ₩7,539 | ₩7,539 | ₩6,019 | ₩6,563 | -12.94% | 2.6만 |
|---|
| 2026.01.16 | ₩7,739 | ₩9,490 | ₩6,715 | ₩7,004 | -9.50% | 24만 |
|---|
| 2026.01.15 | ₩8,287 | ₩10,988 | ₩7,619 | ₩7,739 | -6.61% | 120.9만 |
|---|
| 2026.01.14 | ₩8,555 | ₩8,555 | ₩7,762 | ₩7,927 | -7.34% | 1.6만 |
|---|
| 2026.01.13 | ₩8,503 | ₩8,503 | ₩8,348 | ₩8,349 | -1.81% | 600 |
|---|
| 2026.01.12 | ₩8,405 | ₩8,409 | ₩8,328 | ₩8,338 | -0.80% | 4.8천 |
|---|
| 2026.01.09 | ₩8,405 | ₩8,488 | ₩8,405 | ₩8,488 | +0.99% | 800 |
|---|
| 2026.01.08 | ₩8,394 | ₩8,501 | ₩8,287 | ₩8,501 | +1.27% | 4천 |
|---|
| 2026.01.07 | ₩8,221 | ₩8,408 | ₩8,221 | ₩8,408 | +2.28% | 2.4천 |
|---|
| 2026.01.06 | ₩8,127 | ₩8,221 | ₩8,020 | ₩8,221 | +1.15% | 4.4천 |
|---|
| 2026.01.05 | ₩8,020 | ₩8,180 | ₩8,020 | ₩8,167 | +1.83% | 2.1천 |
|---|
| 2026.01.02 | ₩7,992 | ₩8,180 | ₩7,992 | ₩8,180 | +2.36% | 1.1만 |
|---|
| 2025.12.31 | ₩8,287 | ₩8,328 | ₩7,927 | ₩8,175 | -1.35% | 9.7천 |
|---|
| 2025.12.30 | ₩8,341 | ₩8,341 | ₩7,920 | ₩8,234 | -1.28% | 2.4천 |
|---|
| 2025.12.29 | ₩8,341 | ₩8,354 | ₩7,928 | ₩8,274 | -0.80% | 4.4천 |
|---|
| 2025.12.26 | ₩7,566 | ₩8,448 | ₩7,566 | ₩8,381 | +10.78% | 3.7천 |
|---|
| 2025.12.24 | ₩7,886 | ₩8,314 | ₩7,820 | ₩8,074 | +2.37% | 1.7천 |
|---|
| 2025.12.23 | ₩8,354 | ₩9,383 | ₩6,670 | ₩8,167 | -2.24% | 7.7만 |
|---|
| 2025.12.22 | ₩8,087 | ₩8,154 | ₩7,980 | ₩8,154 | +0.83% | 3.6천 |
|---|
| 2025.12.19 | ₩8,274 | ₩8,364 | ₩7,846 | ₩8,001 | -3.30% | 1.1만 |
|---|
| 2025.12.18 | ₩8,287 | ₩8,354 | ₩8,180 | ₩8,261 | -0.32% | 3.6천 |
|---|
| 2025.12.17 | ₩8,074 | ₩8,261 | ₩8,045 | ₩8,234 | +1.99% | 8.6천 |
|---|
| 2025.12.16 | ₩7,987 | ₩8,421 | ₩7,987 | ₩8,095 | +1.36% | 2.6천 |
|---|
| 2025.12.15 | ₩7,967 | ₩7,993 | ₩7,753 | ₩7,959 | -0.10% | 8.2천 |
|---|
| 2025.12.12 | ₩8,020 | ₩8,074 | ₩7,378 | ₩7,779 | -3.00% | 5.1천 |
|---|
| 2025.12.11 | ₩7,873 | ₩8,127 | ₩7,726 | ₩7,886 | +0.17% | 6.1천 |
|---|
| 2025.12.10 | ₩7,739 | ₩7,980 | ₩7,579 | ₩7,979 | +3.09% | 2.6천 |
|---|
| 2025.12.09 | ₩7,619 | ₩7,846 | ₩7,419 | ₩7,485 | -1.75% | 4.3천 |
|---|
| 2025.12.08 | ₩7,766 | ₩8,020 | ₩7,445 | ₩7,860 | +1.20% | 1.2만 |
|---|
| 2025.12.05 | ₩8,555 | ₩8,555 | ₩7,619 | ₩7,820 | -8.59% | 8.6만 |
|---|
| 2025.12.04 | ₩7,526 | ₩8,488 | ₩7,178 | ₩8,287 | +10.12% | 1.1만 |
|---|
| 2025.12.03 | ₩7,659 | ₩7,753 | ₩7,405 | ₩7,539 | -1.57% | 3.7천 |
|---|
| 2025.12.02 | ₩7,699 | ₩7,699 | ₩7,352 | ₩7,558 | -1.84% | 4.3천 |
|---|
| 2025.12.01 | ₩7,686 | ₩7,833 | ₩7,297 | ₩7,512 | -2.26% | 3.9천 |
|---|
| 2025.11.28 | ₩7,125 | ₩7,886 | ₩7,125 | ₩7,846 | +10.13% | 4.3천 |
|---|
| 2025.11.26 | ₩6,804 | ₩7,348 | ₩6,804 | ₩7,348 | +8.00% | 6.7천 |
|---|
| 2025.11.25 | ₩6,483 | ₩6,750 | ₩6,483 | ₩6,750 | +4.12% | 1천 |
|---|
| 2025.11.24 | ₩6,456 | ₩6,737 | ₩6,403 | ₩6,470 | +0.21% | 1.7만 |
|---|
| 2025.11.21 | ₩6,309 | ₩6,617 | ₩6,282 | ₩6,550 | +3.81% | 1.4만 |
|---|
| 2025.11.20 | ₩6,536 | ₩6,590 | ₩6,510 | ₩6,576 | +0.61% | 9.6천 |
|---|
| 2025.11.19 | ₩6,536 | ₩6,817 | ₩6,496 | ₩6,657 | +1.84% | 1.9만 |
|---|
| 2025.11.18 | ₩6,724 | ₩6,724 | ₩6,483 | ₩6,530 | -2.88% | 1.1만 |
|---|
| 2025.11.17 | ₩6,217 | ₩6,563 | ₩6,217 | ₩6,563 | +5.57% | 1.3만 |
|---|
| 2025.11.14 | ₩6,028 | ₩6,336 | ₩5,948 | ₩6,229 | +3.33% | 2.9만 |
|---|
| 2025.11.13 | ₩6,149 | ₩6,216 | ₩5,881 | ₩5,881 | -4.35% | 2.6만 |
|---|
| 2025.11.12 | ₩6,014 | ₩6,403 | ₩5,881 | ₩5,988 | -0.42% | 5.2천 |
|---|
| 2025.11.11 | ₩6,443 | ₩6,443 | ₩5,681 | ₩5,905 | -8.34% | 2.7만 |
|---|
| 2025.11.10 | ₩6,256 | ₩6,416 | ₩5,881 | ₩5,948 | -4.91% | 1.5만 |
|---|
| 2025.11.07 | ₩6,095 | ₩6,316 | ₩5,708 | ₩5,734 | -5.92% | 4.8만 |
|---|
| 2025.11.06 | ₩6,149 | ₩6,403 | ₩6,015 | ₩6,015 | -2.17% | 2.8만 |
|---|
| 2025.11.05 | ₩6,456 | ₩6,643 | ₩6,082 | ₩6,403 | -0.83% | 6.1만 |
|---|
| 2025.11.04 | ₩6,149 | ₩6,298 | ₩5,815 | ₩5,815 | -5.43% | 3.1만 |
|---|
| 2025.11.03 | ₩6,389 | ₩6,724 | ₩6,015 | ₩6,216 | -2.72% | 10.9만 |
|---|
| 2025.10.31 | ₩6,764 | ₩7,419 | ₩6,015 | ₩6,349 | -6.13% | 4.6만 |
|---|
| 2025.10.30 | ₩6,764 | ₩7,325 | ₩6,563 | ₩6,563 | -2.96% | 1.8만 |
|---|
| 2025.10.29 | ₩6,764 | ₩7,018 | ₩6,724 | ₩6,871 | +1.58% | 1.3만 |
|---|
| 2025.10.28 | ₩6,510 | ₩6,998 | ₩6,510 | ₩6,603 | +1.44% | 6.4천 |
|---|
| 2025.10.27 | ₩7,592 | ₩7,592 | ₩6,657 | ₩6,744 | -11.18% | 3만 |
|---|
| 2025.10.24 | ₩8,822 | ₩9,277 | ₩7,405 | ₩7,405 | -16.06% | 30.9만 |
|---|
| 2025.10.23 | ₩8,421 | ₩8,795 | ₩8,408 | ₩8,742 | +3.81% | 1.4만 |
|---|
| 2025.10.22 | ₩8,394 | ₩8,795 | ₩8,381 | ₩8,635 | +2.87% | 2.8만 |
|---|
| 2025.10.21 | ₩8,806 | ₩8,889 | ₩8,194 | ₩8,194 | -6.95% | 5.1만 |
|---|
| 2025.10.20 | ₩8,742 | ₩8,795 | ₩8,595 | ₩8,755 | +0.15% | 2.2만 |
|---|
| 2025.10.17 | ₩8,020 | ₩8,996 | ₩8,020 | ₩8,876 | +10.67% | 3.5만 |
|---|
| 2025.10.16 | ₩8,889 | ₩8,889 | ₩7,927 | ₩7,927 | -10.83% | 2.9만 |
|---|
| 2025.10.15 | ₩7,967 | ₩8,889 | ₩7,967 | ₩8,782 | +10.23% | 4.3만 |
|---|
| 2025.10.14 | ₩7,018 | ₩7,953 | ₩7,018 | ₩7,940 | +13.14% | 6.8만 |
|---|
| 2025.10.13 | ₩6,951 | ₩7,151 | ₩6,683 | ₩7,044 | +1.35% | 5.3만 |
|---|
| 2025.10.10 | ₩6,790 | ₩7,018 | ₩6,563 | ₩6,924 | +1.97% | 6.2만 |
|---|