시장 데이터를 불러오는 중
전체 종목
Julong Holding Limited - Class A Ordinary Shares 과거 주가
Julong Holding Limited - Class A Ordinary Shares · JLHL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Julong Holding Limited - Class A Ordinary Shares · JLHL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,793 | ₩5,967 | ₩5,739 | ₩5,887 | +1.62% | 4.9만 |
| 2026.10.08 | ₩5,659 | ₩6,007 | ₩5,526 | ₩5,739 | +1.42% | 8.4만 |
| 2026.10.07 | ₩5,404 | ₩5,860 | ₩5,270 | ₩5,846 | +8.19% | 9.1만 |
| 2026.10.06 | ₩5,189 | ₩5,739 | ₩5,176 | ₩5,632 | +8.53% | 7.3만 |
| 2026.10.05 | ₩5,149 | ₩5,350 | ₩5,136 | ₩5,283 | +2.60% | 7.9만 |
| 2026.10.02 | ₩5,498 | ₩5,498 | ₩5,193 | ₩5,350 | -2.68% | 10.2만 |
| 2026.10.01 | ₩5,390 | ₩6,436 | ₩5,136 | ₩5,323 | -1.24% | 66.9만 |
| 2026.09.30 | ₩5,364 | ₩5,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,961 |
| -7.50% |
| 29.4만 |
| 2026.09.29 | ₩5,283 | ₩6,101 | ₩4,787 | ₩5,404 | +2.28% | 88.1만 |
|---|
| 2026.09.28 | ₩7,683 | ₩8,019 | ₩7,636 | ₩7,938 | +3.32% | 4.1만 |
|---|
| 2026.09.25 | ₩7,764 | ₩8,049 | ₩7,630 | ₩7,757 | -0.09% | 5.2만 |
|---|
| 2026.09.24 | ₩7,442 | ₩7,816 | ₩7,429 | ₩7,764 | +4.32% | 6.8만 |
|---|
| 2026.09.23 | ₩7,469 | ₩7,697 | ₩7,362 | ₩7,549 | +1.08% | 9.3만 |
|---|
| 2026.09.22 | ₩7,362 | ₩7,496 | ₩7,294 | ₩7,469 | +1.46% | 6.5만 |
|---|
| 2026.09.21 | ₩7,429 | ₩7,710 | ₩7,281 | ₩7,281 | -1.99% | 6만 |
|---|
| 2026.09.18 | ₩7,321 | ₩7,536 | ₩7,107 | ₩7,362 | +0.55% | 5.9만 |
|---|
| 2026.09.17 | ₩7,455 | ₩7,522 | ₩7,294 | ₩7,308 | -1.98% | 5.6만 |
|---|
| 2026.09.16 | ₩7,536 | ₩7,630 | ₩7,362 | ₩7,388 | -1.96% | 7.1만 |
|---|
| 2026.09.15 | ₩7,777 | ₩7,898 | ₩7,469 | ₩7,509 | -3.45% | 7.4만 |
|---|
| 2026.09.14 | ₩8,045 | ₩8,139 | ₩7,777 | ₩7,791 | -3.17% | 5.4만 |
|---|
| 2026.09.11 | ₩8,206 | ₩8,300 | ₩8,139 | ₩8,166 | -0.49% | 5.5만 |
|---|
| 2026.09.10 | ₩8,179 | ₩8,273 | ₩8,059 | ₩8,086 | -1.15% | 8.2만 |
|---|
| 2026.09.09 | ₩8,220 | ₩8,649 | ₩8,112 | ₩8,354 | +1.63% | 15만 |
|---|
| 2026.09.08 | ₩8,247 | ₩8,448 | ₩8,193 | ₩8,206 | -0.49% | 9만 |
|---|
| 2026.09.04 | ₩8,314 | ₩8,473 | ₩8,139 | ₩8,166 | -1.77% | 9.8만 |
|---|
| 2026.09.03 | ₩8,314 | ₩8,434 | ₩7,938 | ₩8,287 | -0.32% | 26.9만 |
|---|
| 2026.09.02 | ₩9,520 | ₩10,231 | ₩8,287 | ₩8,488 | -10.85% | 1175.3만 |
|---|
| 2026.09.01 | ₩7,925 | ₩8,314 | ₩7,536 | ₩7,536 | -4.91% | 9.7만 |
|---|
| 2026.08.31 | ₩8,407 | ₩8,542 | ₩8,045 | ₩8,045 | -4.31% | 9.6만 |
|---|
| 2026.08.28 | ₩8,676 | ₩8,743 | ₩8,407 | ₩8,421 | -2.94% | 5.2만 |
|---|
| 2026.08.27 | ₩8,729 | ₩8,917 | ₩8,448 | ₩8,810 | +0.92% | 10.6만 |
|---|
| 2026.08.26 | ₩8,756 | ₩8,984 | ₩8,407 | ₩8,461 | -3.37% | 9.6만 |
|---|
| 2026.08.25 | ₩8,474 | ₩9,078 | ₩8,314 | ₩8,796 | +3.80% | 12.9만 |
|---|
| 2026.08.24 | ₩9,413 | ₩9,427 | ₩8,381 | ₩8,461 | -10.11% | 27.1만 |
|---|
| 2026.08.21 | ₩9,239 | ₩9,266 | ₩8,810 | ₩8,850 | -4.21% | 8.5만 |
|---|
| 2026.08.20 | ₩9,346 | ₩9,708 | ₩9,038 | ₩9,373 | +0.29% | 14.8만 |
|---|
| 2026.08.19 | ₩9,976 | ₩10,084 | ₩9,460 | ₩9,494 | -4.84% | 13.5만 |
|---|
| 2026.08.18 | ₩10,727 | ₩11,062 | ₩9,925 | ₩10,244 | -4.50% | 25.4만 |
|---|
| 2026.08.17 | ₩11,880 | ₩12,068 | ₩9,708 | ₩10,057 | -15.35% | 83만 |
|---|
| 2026.08.14 | ₩10,191 | ₩10,620 | ₩9,467 | ₩9,641 | -5.39% | 17.6만 |
|---|
| 2026.08.13 | ₩10,419 | ₩10,675 | ₩10,097 | ₩10,204 | -2.06% | 15.3만 |
|---|
| 2026.08.12 | ₩10,767 | ₩11,116 | ₩10,224 | ₩10,325 | -4.11% | 17.7만 |
|---|
| 2026.08.11 | ₩11,076 | ₩11,934 | ₩10,995 | ₩11,022 | -0.48% | 15.4만 |
|---|
| 2026.08.10 | ₩11,572 | ₩11,773 | ₩11,170 | ₩11,170 | -3.48% | 13.4만 |
|---|
| 2026.08.07 | ₩10,767 | ₩13,986 | ₩10,727 | ₩11,867 | +10.21% | 89.1만 |
|---|
| 2026.08.06 | ₩11,183 | ₩11,974 | ₩10,459 | ₩11,532 | +3.12% | 75.7만 |
|---|
| 2026.08.05 | ₩9,400 | ₩21,642 | ₩9,386 | ₩12,537 | +33.38% | 3324.2만 |
|---|
| 2026.08.04 | ₩8,394 | ₩8,515 | ₩6,932 | ₩7,268 | -13.42% | 13.4만 |
|---|
| 2026.08.03 | ₩8,206 | ₩8,787 | ₩8,206 | ₩8,327 | +1.47% | 8.6만 |
|---|
| 2026.07.31 | ₩9,386 | ₩9,668 | ₩8,354 | ₩8,354 | -11.00% | 12.7만 |
|---|
| 2026.07.30 | ₩7,817 | ₩9,909 | ₩7,496 | ₩9,386 | +20.07% | 28.2만 |
|---|
| 2026.07.29 | ₩7,804 | ₩7,952 | ₩7,375 | ₩7,710 | -1.20% | 9.7만 |
|---|
| 2026.07.28 | ₩8,166 | ₩8,283 | ₩7,643 | ₩7,938 | -2.79% | 11만 |
|---|
| 2026.07.27 | ₩8,260 | ₩9,936 | ₩7,952 | ₩8,367 | +1.30% | 33.3만 |
|---|
| 2026.07.24 | ₩8,381 | ₩8,649 | ₩7,603 | ₩8,153 | -2.72% | 22.7만 |
|---|
| 2026.07.23 | ₩9,185 | ₩9,386 | ₩8,045 | ₩8,327 | -9.34% | 23만 |
|---|
| 2026.07.22 | ₩10,218 | ₩10,218 | ₩8,881 | ₩9,359 | -8.40% | 34.7만 |
|---|
| 2026.07.21 | ₩11,626 | ₩11,626 | ₩9,681 | ₩10,405 | -10.50% | 50.5만 |
|---|
| 2026.07.20 | ₩12,175 | ₩12,497 | ₩11,213 | ₩11,545 | -5.18% | 54.4만 |
|---|
| 2026.07.17 | ₩13,007 | ₩14,334 | ₩11,666 | ₩12,537 | -3.61% | 317.4만 |
|---|
| 2026.07.16 | ₩12,739 | ₩13,111 | ₩10,902 | ₩11,317 | -11.16% | 78.7만 |
|---|
| 2026.07.15 | ₩11,465 | ₩16,627 | ₩10,808 | ₩14,415 | +25.73% | 1062.4만 |
|---|
| 2026.07.14 | ₩10,499 | ₩13,986 | ₩10,084 | ₩10,593 | +0.89% | 200.9만 |
|---|
| 2026.07.13 | ₩12,604 | ₩16,815 | ₩10,057 | ₩11,116 | -11.81% | 286.7만 |
|---|
| 2026.07.10 | ₩18,853 | ₩23,908 | ₩9,815 | ₩15,729 | -16.57% | 1760.5만 |
|---|
| 2026.07.09 | ₩5,002 | ₩19,979 | ₩4,988 | ₩17,150 | +242.90% | 8084.7만 |
|---|
| 2026.07.08 | ₩5,565 | ₩5,592 | ₩4,103 | ₩4,103 | -26.27% | 82.9만 |
|---|
| 2026.07.07 | ₩5,162 | ₩7,402 | ₩5,082 | ₩5,793 | +12.21% | 380만 |
|---|
| 2026.07.06 | ₩12,283 | ₩12,658 | ₩4,425 | ₩4,948 | -59.72% | 500.2만 |
|---|
| 2026.07.02 | ₩14,173 | ₩14,589 | ₩9,427 | ₩9,829 | -30.65% | 14만 |
|---|
| 2026.07.01 | ₩21,441 | ₩21,454 | ₩14,093 | ₩14,871 | -30.64% | 12.6만 |
|---|
| 2026.06.30 | ₩20,650 | ₩22,782 | ₩20,114 | ₩21,749 | +5.32% | 2.3만 |
|---|
| 2026.06.29 | ₩18,786 | ₩24,404 | ₩18,451 | ₩21,602 | +14.99% | 21만 |
|---|
| 2026.06.26 | ₩18,907 | ₩19,517 | ₩16,962 | ₩18,927 | +0.11% | 8.2만 |
|---|
| 2026.06.25 | ₩20,261 | ₩21,930 | ₩18,416 | ₩18,934 | -6.55% | 6.7만 |
|---|
| 2026.06.24 | ₩28,119 | ₩29,768 | ₩13,181 | ₩17,767 | -36.81% | 14.5만 |
|---|
| 2026.06.23 | ₩35,722 | ₩39,557 | ₩22,138 | ₩26,148 | -26.80% | 7.4만 |
|---|
| 2026.06.22 | ₩54,977 | ₩56,138 | ₩28,689 | ₩35,467 | -35.49% | 7.2만 |
|---|
| 2026.06.18 | ₩42,895 | ₩53,220 | ₩42,198 | ₩53,220 | +24.07% | 4.7만 |
|---|
| 2026.06.17 | ₩35,963 | ₩51,946 | ₩35,963 | ₩44,786 | +24.53% | 3.2만 |
|---|
| 2026.06.16 | ₩28,011 | ₩32,115 | ₩25,088 | ₩32,115 | +14.65% | 4.2만 |
|---|
| 2026.06.15 | ₩32,048 | ₩32,048 | ₩27,341 | ₩28,440 | -11.26% | 1.4만 |
|---|
| 2026.06.12 | ₩33,523 | ₩34,528 | ₩28,883 | ₩32,182 | -4.00% | 1.4만 |
|---|
| 2026.06.11 | ₩35,024 | ₩38,524 | ₩33,523 | ₩33,657 | -3.91% | 1.3만 |
|---|
| 2026.06.10 | ₩34,180 | ₩42,238 | ₩30,841 | ₩33,683 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩59,616 | ₩69,311 | ₩24,713 | ₩38,350 | -35.67% | 9.8만 |
|---|
| 2026.06.08 | ₩74,487 | ₩77,705 | ₩57,149 | ₩57,806 | -22.39% | 4.5만 |
|---|
| 2026.06.05 | ₩46,932 | ₩68,614 | ₩46,932 | ₩60,072 | +28.00% | 5.1만 |
|---|
| 2026.06.04 | ₩44,357 | ₩48,675 | ₩35,668 | ₩48,608 | +9.58% | 3.4만 |
|---|
| 2026.06.03 | ₩29,808 | ₩56,921 | ₩29,327 | ₩46,181 | +54.93% | 13.7만 |
|---|
| 2026.06.02 | ₩24,056 | ₩36,070 | ₩20,382 | ₩30,009 | +24.75% | 5.2만 |
|---|
| 2026.06.01 | ₩25,745 | ₩27,086 | ₩22,541 | ₩25,343 | -1.56% | 1.6만 |
|---|
| 2026.05.29 | ₩30,841 | ₩30,841 | ₩25,343 | ₩26,268 | -14.83% | 1.7만 |
|---|
| 2026.05.28 | ₩27,247 | ₩35,802 | ₩25,898 | ₩30,841 | +13.19% | 4.2만 |
|---|
| 2026.05.27 | ₩24,270 | ₩32,450 | ₩22,125 | ₩30,090 | +23.98% | 5만 |
|---|
| 2026.05.26 | ₩27,153 | ₩27,354 | ₩19,725 | ₩25,732 | -5.23% | 3.4만 |
|---|
| 2026.05.22 | ₩26,550 | ₩28,829 | ₩17,432 | ₩26,148 | -1.52% | 3.3만 |
|---|
| 2026.05.21 | ₩33,107 | ₩33,523 | ₩23,466 | ₩29,500 | -10.90% | 3.5만 |
|---|
| 2026.05.20 | ₩34,568 | ₩36,848 | ₩30,693 | ₩33,107 | -4.23% | 2.8만 |
|---|
| 2026.05.19 | ₩29,500 | ₩34,863 | ₩29,500 | ₩32,986 | +11.82% | 1.5만 |
|---|
| 2026.05.18 | ₩33,764 | ₩44,049 | ₩29,165 | ₩30,841 | -8.66% | 6.4만 |
|---|
| 2026.05.15 | ₩28,548 | ₩41,371 | ₩26,952 | ₩31,189 | +9.25% | 8.3만 |
|---|
| 2026.05.14 | ₩24,150 | ₩28,159 | ₩23,653 | ₩26,523 | +9.83% | 5.5만 |
|---|
| 2026.05.13 | ₩22,795 | ₩28,025 | ₩22,004 | ₩22,795 | 0.00% | 5.1만 |
|---|
| 2026.05.12 | ₩21,857 | ₩26,845 | ₩18,799 | ₩21,991 | +0.61% | 5.2만 |
|---|
| 2026.05.11 | ₩24,780 | ₩25,491 | ₩23,131 | ₩23,198 | -6.39% | 2.1만 |
|---|
| 2026.05.08 | ₩25,853 | ₩28,561 | ₩24,136 | ₩25,477 | -1.45% | 1.6만 |
|---|
| 2026.05.07 | ₩31,766 | ₩33,496 | ₩22,125 | ₩25,558 | -19.54% | 4.1만 |
|---|
| 2026.05.06 | ₩32,705 | ₩36,875 | ₩28,400 | ₩29,795 | -8.90% | 5.5만 |
|---|
| 2026.05.05 | ₩23,707 | ₩31,451 | ₩23,707 | ₩28,226 | +19.06% | 8.6만 |
|---|
| 2026.05.04 | ₩14,079 | ₩28,266 | ₩12,819 | ₩26,536 | +88.48% | 41.2만 |
|---|
| 2026.05.01 | ₩16,024 | ₩16,319 | ₩15,117 | ₩15,353 | -4.18% | 2.8만 |
|---|
| 2026.04.30 | ₩18,669 | ₩20,114 | ₩15,018 | ₩15,702 | -15.89% | 5.1만 |
|---|
| 2026.04.29 | ₩13,919 | ₩19,027 | ₩13,624 | ₩18,719 | +34.49% | 32.5만 |
|---|
| 2026.04.28 | ₩14,240 | ₩19,443 | ₩13,597 | ₩14,401 | +1.13% | 26.2만 |
|---|
| 2026.04.27 | ₩13,932 | ₩14,069 | ₩12,739 | ₩13,610 | -2.31% | 1.8만 |
|---|
| 2026.04.24 | ₩13,235 | ₩14,079 | ₩13,020 | ₩13,047 | -1.42% | 2만 |
|---|
| 2026.04.23 | ₩11,947 | ₩14,683 | ₩11,947 | ₩12,819 | +7.30% | 8.4만 |
|---|
| 2026.04.22 | ₩14,160 | ₩14,294 | ₩12,068 | ₩12,256 | -13.45% | 5.9만 |
|---|
| 2026.04.21 | ₩14,348 | ₩17,137 | ₩9,386 | ₩13,409 | -6.54% | 65만 |
|---|
| 2026.04.20 | ₩8,796 | ₩17,324 | ₩8,783 | ₩12,658 | +43.90% | 147.8만 |
|---|
| 2026.04.17 | ₩9,668 | ₩19,470 | ₩7,643 | ₩8,515 | -11.93% | 79.6만 |
|---|
| 2026.04.16 | ₩8,448 | ₩23,452 | ₩8,448 | ₩13,034 | +54.29% | 53.6만 |
|---|
| 2026.04.15 | ₩8,166 | ₩8,260 | ₩8,166 | ₩8,260 | +1.15% | 1.4천 |
|---|
| 2026.04.14 | ₩8,186 | ₩8,186 | ₩7,657 | ₩7,911 | -3.36% | 2.7만 |
|---|
| 2026.04.13 | ₩7,576 | ₩8,099 | ₩7,576 | ₩7,992 | +5.49% | 4.3만 |
|---|
| 2026.04.10 | ₩8,300 | ₩8,300 | ₩7,817 | ₩8,045 | -3.07% | 2.9만 |
|---|
| 2026.04.09 | ₩8,247 | ₩8,247 | ₩7,871 | ₩7,871 | -4.55% | 3.2만 |
|---|
| 2026.04.08 | ₩8,837 | ₩8,837 | ₩7,576 | ₩7,724 | -12.59% | 4.7만 |
|---|
| 2026.04.07 | ₩7,911 | ₩8,702 | ₩7,724 | ₩7,884 | -0.34% | 4.4만 |
|---|
| 2026.04.06 | ₩7,710 | ₩8,495 | ₩7,657 | ₩7,871 | +2.09% | 4.7만 |
|---|
| 2026.04.02 | ₩7,871 | ₩8,662 | ₩7,710 | ₩7,710 | -2.04% | 2.2만 |
|---|
| 2026.04.01 | ₩8,314 | ₩8,314 | ₩7,281 | ₩7,724 | -7.10% | 2.4천 |
|---|
| 2026.03.31 | ₩7,911 | ₩8,005 | ₩7,911 | ₩7,992 | +1.02% | 4.3천 |
|---|
| 2026.03.30 | ₩8,045 | ₩8,112 | ₩7,952 | ₩7,952 | -1.17% | 1.7천 |
|---|
| 2026.03.27 | ₩7,187 | ₩8,045 | ₩7,187 | ₩8,045 | +11.94% | 1.4천 |
|---|
| 2026.03.26 | ₩7,616 | ₩7,884 | ₩7,616 | ₩7,884 | +3.52% | 1천 |
|---|
| 2026.03.25 | ₩6,705 | ₩7,777 | ₩6,705 | ₩7,214 | +7.60% | 2.7천 |
|---|
| 2026.03.24 | ₩6,798 | ₩7,241 | ₩6,678 | ₩7,241 | +6.51% | 4.9천 |
|---|
| 2026.03.23 | ₩6,839 | ₩7,053 | ₩6,637 | ₩6,906 | +0.98% | 1.7만 |
|---|
| 2026.03.20 | ₩6,711 | ₩6,812 | ₩6,302 | ₩6,637 | -1.10% | 2.9만 |
|---|
| 2026.03.19 | ₩7,817 | ₩7,844 | ₩6,865 | ₩7,134 | -8.75% | 5.9만 |
|---|
| 2026.03.18 | ₩7,871 | ₩7,871 | ₩7,442 | ₩7,771 | -1.28% | 1.9천 |
|---|
| 2026.03.17 | ₩7,817 | ₩7,817 | ₩7,817 | ₩7,817 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,965 | ₩7,965 | ₩7,791 | ₩7,791 | -2.19% | 3.7천 |
|---|
| 2026.03.13 | ₩8,086 | ₩8,086 | ₩7,791 | ₩7,791 | -3.65% | 1.9만 |
|---|
| 2026.03.12 | ₩8,099 | ₩8,322 | ₩7,911 | ₩7,911 | -2.32% | 5.8만 |
|---|
| 2026.03.11 | ₩7,911 | ₩8,354 | ₩7,697 | ₩8,354 | +5.59% | 3.3만 |
|---|
| 2026.03.10 | ₩7,821 | ₩8,206 | ₩7,657 | ₩8,139 | +4.06% | 9.9천 |
|---|
| 2026.03.09 | ₩7,549 | ₩8,260 | ₩7,522 | ₩7,863 | +4.16% | 6.2만 |
|---|
| 2026.03.06 | ₩7,616 | ₩8,354 | ₩7,254 | ₩7,683 | +0.88% | 3.6만 |
|---|
| 2026.03.05 | ₩7,315 | ₩8,044 | ₩7,174 | ₩8,005 | +9.44% | 1.8만 |
|---|
| 2026.03.04 | ₩7,497 | ₩7,911 | ₩7,497 | ₩7,536 | +0.52% | 2.3만 |
|---|
| 2026.03.03 | ₩7,268 | ₩7,589 | ₩7,120 | ₩7,589 | +4.43% | 3만 |
|---|
| 2026.03.02 | ₩7,294 | ₩7,992 | ₩7,294 | ₩7,498 | +2.79% | 4만 |
|---|
| 2026.02.27 | ₩8,247 | ₩8,247 | ₩7,522 | ₩7,643 | -7.32% | 3.7만 |
|---|
| 2026.02.26 | ₩8,153 | ₩8,555 | ₩7,764 | ₩7,764 | -4.77% | 4.3만 |
|---|
| 2026.02.25 | ₩7,643 | ₩8,716 | ₩7,462 | ₩8,676 | +13.51% | 4.6만 |
|---|
| 2026.02.24 | ₩7,777 | ₩7,777 | ₩7,053 | ₩7,120 | -8.45% | 7.3천 |
|---|
| 2026.02.23 | ₩7,375 | ₩7,777 | ₩7,241 | ₩7,321 | -0.73% | 9.7천 |
|---|
| 2026.02.20 | ₩7,388 | ₩8,582 | ₩7,107 | ₩7,710 | +4.36% | 3.9만 |
|---|
| 2026.02.19 | ₩7,831 | ₩8,568 | ₩7,308 | ₩7,321 | -6.51% | 1.4만 |
|---|
| 2026.02.18 | ₩6,477 | ₩8,716 | ₩6,477 | ₩7,911 | +22.15% | 6.7만 |
|---|
| 2026.02.17 | ₩7,201 | ₩7,509 | ₩6,757 | ₩6,812 | -5.40% | 9천 |
|---|
| 2026.02.13 | ₩7,455 | ₩7,884 | ₩7,261 | ₩7,281 | -2.34% | 2.8만 |
|---|
| 2026.02.12 | ₩7,831 | ₩8,823 | ₩6,919 | ₩7,536 | -3.77% | 3.8만 |
|---|
| 2026.02.11 | ₩6,570 | ₩9,172 | ₩6,383 | ₩7,710 | +17.35% | 11.1만 |
|---|
| 2026.02.10 | ₩5,512 | ₩6,906 | ₩5,512 | ₩6,892 | +25.03% | 8.2만 |
|---|
| 2026.02.09 | ₩5,739 | ₩5,927 | ₩5,457 | ₩5,873 | +2.34% | 2.7만 |
|---|
| 2026.02.06 | ₩5,417 | ₩6,637 | ₩5,417 | ₩5,913 | +9.16% | 4만 |
|---|
| 2026.02.05 | ₩5,712 | ₩6,102 | ₩5,314 | ₩5,806 | +1.64% | 8만 |
|---|
| 2026.02.04 | ₩5,417 | ₩6,892 | ₩5,136 | ₩6,557 | +21.04% | 24.1만 |
|---|
| 2026.02.03 | ₩5,069 | ₩6,061 | ₩4,961 | ₩5,672 | +11.90% | 46.5만 |
|---|
| 2026.02.02 | ₩4,760 | ₩14,897 | ₩4,707 | ₩5,685 | +19.44% | 279.4만 |
|---|
| 2026.01.30 | ₩4,961 | ₩5,632 | ₩4,425 | ₩4,693 | -5.41% | 8.9만 |
|---|
| 2026.01.29 | ₩5,632 | ₩5,632 | ₩5,377 | ₩5,377 | -4.52% | 900 |
|---|
| 2026.01.28 | ₩5,377 | ₩5,739 | ₩5,377 | ₩5,632 | +4.74% | 5.4천 |
|---|
| 2026.01.27 | ₩5,390 | ₩6,034 | ₩5,390 | ₩5,578 | +3.48% | 8.2천 |
|---|
| 2026.01.26 | ₩5,766 | ₩5,793 | ₩5,377 | ₩5,431 | -5.81% | 3.6천 |
|---|
| 2026.01.23 | ₩5,377 | ₩6,195 | ₩5,377 | ₩5,618 | +4.49% | 9.3천 |
|---|
| 2026.01.22 | ₩5,833 | ₩6,302 | ₩5,605 | ₩5,766 | -1.15% | 1.5만 |
|---|
| 2026.01.21 | ₩6,035 | ₩6,490 | ₩5,887 | ₩6,088 | +0.87% | 9천 |
|---|
| 2026.01.20 | ₩5,323 | ₩6,195 | ₩5,149 | ₩6,061 | +13.85% | 2.3만 |
|---|
| 2026.01.16 | ₩5,739 | ₩5,972 | ₩5,176 | ₩5,256 | -8.41% | 4.9천 |
|---|
| 2026.01.15 | ₩5,913 | ₩6,396 | ₩5,565 | ₩5,752 | -2.72% | 5.1천 |
|---|
| 2026.01.14 | ₩5,766 | ₩6,068 | ₩5,605 | ₩5,846 | +1.40% | 1.5만 |
|---|
| 2026.01.13 | ₩5,954 | ₩6,034 | ₩5,457 | ₩5,457 | -8.33% | 6.3천 |
|---|
| 2026.01.12 | ₩5,437 | ₩6,005 | ₩5,270 | ₩5,578 | +2.59% | 1.9만 |
|---|
| 2026.01.09 | ₩5,310 | ₩6,034 | ₩5,305 | ₩5,444 | +2.53% | 8.3천 |
|---|
| 2026.01.08 | ₩5,162 | ₩5,565 | ₩5,149 | ₩5,149 | -0.26% | 6.7천 |
|---|
| 2026.01.07 | ₩5,109 | ₩5,162 | ₩4,935 | ₩5,028 | -1.57% | 1.8만 |
|---|
| 2026.01.06 | ₩5,283 | ₩5,283 | ₩5,028 | ₩5,122 | -3.05% | 1.3만 |
|---|
| 2026.01.05 | ₩5,270 | ₩5,632 | ₩4,741 | ₩5,444 | +3.31% | 2.6만 |
|---|
| 2026.01.02 | ₩5,364 | ₩5,498 | ₩5,026 | ₩5,176 | -3.50% | 1.4만 |
|---|
| 2025.12.31 | ₩5,230 | ₩5,632 | ₩4,854 | ₩5,404 | +3.33% | 2.2만 |
|---|
| 2025.12.30 | ₩5,176 | ₩5,511 | ₩4,948 | ₩5,116 | -1.17% | 2만 |
|---|
| 2025.12.29 | ₩5,739 | ₩5,739 | ₩4,867 | ₩5,028 | -12.38% | 2만 |
|---|
| 2025.12.26 | ₩4,867 | ₩6,222 | ₩4,867 | ₩5,820 | +19.56% | 9.7만 |
|---|
| 2025.12.24 | ₩5,129 | ₩5,176 | ₩4,841 | ₩4,948 | -3.53% | 1.1만 |
|---|
| 2025.12.23 | ₩4,841 | ₩5,216 | ₩4,438 | ₩4,841 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,492 | ₩5,082 | ₩4,291 | ₩4,921 | +9.55% | 14.3만 |
|---|
| 2025.12.19 | ₩4,572 | ₩6,812 | ₩4,479 | ₩4,827 | +5.57% | 111.2만 |
|---|
| 2025.12.18 | ₩4,157 | ₩4,527 | ₩3,620 | ₩4,090 | -1.61% | 8.3만 |
|---|
| 2025.12.17 | ₩4,412 | ₩4,532 | ₩4,184 | ₩4,184 | -5.17% | 6.5만 |
|---|
| 2025.12.16 | ₩4,345 | ₩4,707 | ₩4,224 | ₩4,452 | +2.47% | 6.8만 |
|---|
| 2025.12.15 | ₩5,216 | ₩5,216 | ₩4,224 | ₩4,224 | -19.02% | 4.3만 |
|---|
| 2025.12.12 | ₩5,551 | ₩5,632 | ₩4,800 | ₩5,230 | -5.80% | 10.9만 |
|---|
| 2025.12.11 | ₩5,095 | ₩5,431 | ₩4,995 | ₩5,431 | +6.58% | 2만 |
|---|
| 2025.12.10 | ₩5,820 | ₩5,900 | ₩5,136 | ₩5,136 | -11.75% | 3만 |
|---|
| 2025.12.09 | ₩6,061 | ₩6,705 | ₩5,525 | ₩5,833 | -3.76% | 5.8만 |
|---|
| 2025.12.08 | ₩6,034 | ₩6,436 | ₩5,779 | ₩5,887 | -2.44% | 7.3만 |
|---|
| 2025.12.05 | ₩6,034 | ₩6,262 | ₩5,793 | ₩5,967 | -1.11% | 3.9만 |
|---|
| 2025.12.04 | ₩5,860 | ₩5,860 | ₩5,752 | ₩5,846 | -0.23% | 4.8천 |
|---|
| 2025.12.03 | ₩5,632 | ₩5,900 | ₩5,498 | ₩5,900 | +4.76% | 14.8만 |
|---|
| 2025.12.02 | ₩5,551 | ₩5,645 | ₩5,431 | ₩5,605 | +0.97% | 2.9만 |
|---|
| 2025.12.01 | ₩5,377 | ₩5,558 | ₩5,230 | ₩5,431 | +1.00% | 2.5만 |
|---|
| 2025.11.28 | ₩5,350 | ₩5,484 | ₩5,149 | ₩5,417 | +1.25% | 6.6만 |
|---|
| 2025.11.26 | ₩4,908 | ₩5,431 | ₩4,499 | ₩5,266 | +7.30% | 16.2만 |
|---|
| 2025.11.25 | ₩4,613 | ₩5,095 | ₩4,613 | ₩4,988 | +8.14% | 3.7만 |
|---|
| 2025.11.24 | ₩4,264 | ₩4,914 | ₩4,264 | ₩4,626 | +8.49% | 4.8만 |
|---|
| 2025.11.21 | ₩4,210 | ₩4,331 | ₩4,143 | ₩4,244 | +0.80% | 4.6만 |
|---|
| 2025.11.20 | ₩3,956 | ₩4,277 | ₩3,862 | ₩4,210 | +6.44% | 16.8만 |
|---|
| 2025.11.19 | ₩4,559 | ₩4,613 | ₩4,070 | ₩4,103 | -10.00% | 9.7만 |
|---|
| 2025.11.18 | ₩5,632 | ₩5,632 | ₩4,184 | ₩4,398 | -21.90% | 10.1만 |
|---|
| 2025.11.17 | ₩5,431 | ₩5,752 | ₩5,350 | ₩5,726 | +5.43% | 39만 |
|---|
| 2025.11.14 | ₩5,256 | ₩5,672 | ₩5,176 | ₩5,404 | +2.81% | 14.2만 |
|---|
| 2025.11.13 | ₩5,498 | ₩5,565 | ₩4,720 | ₩5,243 | -4.63% | 19.1만 |
|---|
| 2025.11.12 | ₩5,364 | ₩5,431 | ₩5,189 | ₩5,377 | +0.25% | 4.3만 |
|---|
| 2025.11.11 | ₩5,350 | ₩5,364 | ₩5,270 | ₩5,350 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩4,961 | ₩5,404 | ₩4,961 | ₩5,297 | +6.76% | 17.7만 |
|---|
| 2025.11.07 | ₩5,055 | ₩5,323 | ₩5,055 | ₩5,169 | +2.25% | 2.9천 |
|---|
| 2025.11.06 | ₩5,471 | ₩5,498 | ₩4,827 | ₩5,350 | -2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩5,431 | ₩5,431 | ₩5,162 | ₩5,230 | -3.70% | 5.7만 |
|---|
| 2025.11.04 | ₩5,364 | ₩5,618 | ₩5,230 | ₩5,444 | +1.50% | 19.3만 |
|---|
| 2025.11.03 | ₩5,310 | ₩5,618 | ₩4,961 | ₩5,310 | 0.00% | 17.9만 |
|---|
| 2025.10.31 | ₩5,122 | ₩5,444 | ₩5,122 | ₩5,310 | +3.66% | 5.5만 |
|---|
| 2025.10.30 | ₩5,095 | ₩5,122 | ₩4,284 | ₩4,975 | -2.37% | 13.4만 |
|---|
| 2025.10.29 | ₩5,498 | ₩5,806 | ₩4,827 | ₩5,095 | -7.32% | 43.8만 |
|---|
| 2025.10.28 | ₩5,256 | ₩6,034 | ₩5,176 | ₩5,613 | +6.79% | 22.3만 |
|---|
| 2025.10.27 | ₩5,243 | ₩5,732 | ₩4,894 | ₩5,510 | +5.09% | 8.9만 |
|---|
| 2025.10.24 | ₩4,720 | ₩5,618 | ₩4,425 | ₩5,109 | +8.24% | 9.5만 |
|---|
| 2025.10.23 | ₩4,438 | ₩4,707 | ₩4,438 | ₩4,680 | +5.44% | 6.7천 |
|---|
| 2025.10.22 | ₩4,680 | ₩4,760 | ₩4,425 | ₩4,425 | -5.44% | 5.6천 |
|---|
| 2025.10.21 | ₩4,733 | ₩4,841 | ₩4,613 | ₩4,613 | -2.55% | 6천 |
|---|
| 2025.10.20 | ₩4,881 | ₩4,894 | ₩4,680 | ₩4,680 | -4.12% | 5.1천 |
|---|
| 2025.10.17 | ₩5,149 | ₩5,162 | ₩4,452 | ₩4,841 | -5.99% | 7만 |
|---|
| 2025.10.16 | ₩5,230 | ₩5,350 | ₩5,176 | ₩5,176 | -1.03% | 5.3천 |
|---|
| 2025.10.15 | ₩5,270 | ₩5,526 | ₩5,256 | ₩5,256 | -0.25% | 9.7천 |
|---|
| 2025.10.14 | ₩5,471 | ₩5,525 | ₩5,142 | ₩5,243 | -4.17% | 9.4천 |
|---|
| 2025.10.13 | ₩5,578 | ₩5,578 | ₩5,436 | ₩5,444 | -2.40% | 5.5천 |
|---|
| 2025.10.10 | ₩5,712 | ₩5,712 | ₩5,484 | ₩5,551 | -2.82% | 7.6천 |
|---|