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 | ₩5,768 | ₩5,942 | ₩5,715 | ₩5,861 | +1.62% | 4.9만 |
| 2026.10.08 | ₩5,634 | ₩5,982 | ₩5,502 | ₩5,715 | +1.42% | 8.4만 |
| 2026.10.07 | ₩5,381 | ₩5,835 | ₩5,247 | ₩5,821 | +8.19% | 9.1만 |
| 2026.10.06 | ₩5,167 | ₩5,715 | ₩5,154 | ₩5,608 | +8.53% | 7.3만 |
| 2026.10.05 | ₩5,127 | ₩5,327 | ₩5,114 | ₩5,261 | +2.60% | 7.9만 |
| 2026.10.02 | ₩5,474 | ₩5,474 | ₩5,171 | ₩5,327 | -2.68% | 10.2만 |
| 2026.10.01 | ₩5,367 | ₩6,409 | ₩5,114 | ₩5,301 | -1.24% | 66.9만 |
| 2026.09.30 | ₩5,341 | ₩5,341 | ₩4,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,940 |
| -7.50% |
| 29.4만 |
| 2026.09.29 | ₩5,261 | ₩6,075 | ₩4,767 | ₩5,381 | +2.28% | 88.1만 |
|---|
| 2026.09.28 | ₩7,651 | ₩7,984 | ₩7,604 | ₩7,904 | +3.32% | 4.1만 |
|---|
| 2026.09.25 | ₩7,731 | ₩8,015 | ₩7,597 | ₩7,724 | -0.09% | 5.2만 |
|---|
| 2026.09.24 | ₩7,410 | ₩7,783 | ₩7,397 | ₩7,731 | +4.32% | 6.8만 |
|---|
| 2026.09.23 | ₩7,437 | ₩7,664 | ₩7,330 | ₩7,517 | +1.08% | 9.3만 |
|---|
| 2026.09.22 | ₩7,330 | ₩7,464 | ₩7,263 | ₩7,437 | +1.46% | 6.5만 |
|---|
| 2026.09.21 | ₩7,397 | ₩7,677 | ₩7,250 | ₩7,250 | -1.99% | 6만 |
|---|
| 2026.09.18 | ₩7,290 | ₩7,504 | ₩7,076 | ₩7,330 | +0.55% | 5.9만 |
|---|
| 2026.09.17 | ₩7,424 | ₩7,490 | ₩7,263 | ₩7,277 | -1.98% | 5.6만 |
|---|
| 2026.09.16 | ₩7,504 | ₩7,597 | ₩7,330 | ₩7,357 | -1.96% | 7.1만 |
|---|
| 2026.09.15 | ₩7,744 | ₩7,864 | ₩7,437 | ₩7,477 | -3.45% | 7.4만 |
|---|
| 2026.09.14 | ₩8,011 | ₩8,105 | ₩7,744 | ₩7,757 | -3.17% | 5.4만 |
|---|
| 2026.09.11 | ₩8,171 | ₩8,265 | ₩8,105 | ₩8,131 | -0.49% | 5.5만 |
|---|
| 2026.09.10 | ₩8,145 | ₩8,238 | ₩8,024 | ₩8,051 | -1.15% | 8.2만 |
|---|
| 2026.09.09 | ₩8,185 | ₩8,612 | ₩8,078 | ₩8,318 | +1.63% | 15만 |
|---|
| 2026.09.08 | ₩8,211 | ₩8,412 | ₩8,158 | ₩8,171 | -0.49% | 9만 |
|---|
| 2026.09.04 | ₩8,278 | ₩8,437 | ₩8,105 | ₩8,131 | -1.77% | 9.8만 |
|---|
| 2026.09.03 | ₩8,278 | ₩8,398 | ₩7,904 | ₩8,251 | -0.32% | 26.9만 |
|---|
| 2026.09.02 | ₩9,480 | ₩10,187 | ₩8,251 | ₩8,452 | -10.85% | 1175.3만 |
|---|
| 2026.09.01 | ₩7,891 | ₩8,278 | ₩7,504 | ₩7,504 | -4.91% | 9.7만 |
|---|
| 2026.08.31 | ₩8,372 | ₩8,505 | ₩8,011 | ₩8,011 | -4.31% | 9.6만 |
|---|
| 2026.08.28 | ₩8,639 | ₩8,705 | ₩8,372 | ₩8,385 | -2.94% | 5.2만 |
|---|
| 2026.08.27 | ₩8,692 | ₩8,879 | ₩8,412 | ₩8,772 | +0.92% | 10.6만 |
|---|
| 2026.08.26 | ₩8,719 | ₩8,946 | ₩8,372 | ₩8,425 | -3.37% | 9.6만 |
|---|
| 2026.08.25 | ₩8,438 | ₩9,039 | ₩8,278 | ₩8,759 | +3.80% | 12.9만 |
|---|
| 2026.08.24 | ₩9,373 | ₩9,386 | ₩8,345 | ₩8,425 | -10.11% | 27.1만 |
|---|
| 2026.08.21 | ₩9,199 | ₩9,226 | ₩8,772 | ₩8,812 | -4.21% | 8.5만 |
|---|
| 2026.08.20 | ₩9,306 | ₩9,667 | ₩8,999 | ₩9,333 | +0.29% | 14.8만 |
|---|
| 2026.08.19 | ₩9,934 | ₩10,041 | ₩9,420 | ₩9,453 | -4.84% | 13.5만 |
|---|
| 2026.08.18 | ₩10,681 | ₩11,015 | ₩9,883 | ₩10,201 | -4.50% | 25.4만 |
|---|
| 2026.08.17 | ₩11,830 | ₩12,017 | ₩9,667 | ₩10,014 | -15.35% | 83만 |
|---|
| 2026.08.14 | ₩10,147 | ₩10,575 | ₩9,426 | ₩9,600 | -5.39% | 17.6만 |
|---|
| 2026.08.13 | ₩10,374 | ₩10,629 | ₩10,054 | ₩10,161 | -2.06% | 15.3만 |
|---|
| 2026.08.12 | ₩10,721 | ₩11,069 | ₩10,181 | ₩10,281 | -4.11% | 17.7만 |
|---|
| 2026.08.11 | ₩11,029 | ₩11,883 | ₩10,948 | ₩10,975 | -0.48% | 15.4만 |
|---|
| 2026.08.10 | ₩11,523 | ₩11,723 | ₩11,122 | ₩11,122 | -3.48% | 13.4만 |
|---|
| 2026.08.07 | ₩10,721 | ₩13,926 | ₩10,681 | ₩11,816 | +10.21% | 89.1만 |
|---|
| 2026.08.06 | ₩11,135 | ₩11,923 | ₩10,414 | ₩11,483 | +3.12% | 75.7만 |
|---|
| 2026.08.05 | ₩9,360 | ₩21,550 | ₩9,346 | ₩12,484 | +33.38% | 3324.2만 |
|---|
| 2026.08.04 | ₩8,358 | ₩8,478 | ₩6,903 | ₩7,237 | -13.42% | 13.4만 |
|---|
| 2026.08.03 | ₩8,171 | ₩8,749 | ₩8,171 | ₩8,291 | +1.47% | 8.6만 |
|---|
| 2026.07.31 | ₩9,346 | ₩9,627 | ₩8,318 | ₩8,318 | -11.00% | 12.7만 |
|---|
| 2026.07.30 | ₩7,784 | ₩9,867 | ₩7,464 | ₩9,346 | +20.07% | 28.2만 |
|---|
| 2026.07.29 | ₩7,771 | ₩7,918 | ₩7,343 | ₩7,677 | -1.20% | 9.7만 |
|---|
| 2026.07.28 | ₩8,131 | ₩8,247 | ₩7,611 | ₩7,904 | -2.79% | 11만 |
|---|
| 2026.07.27 | ₩8,225 | ₩9,894 | ₩7,918 | ₩8,332 | +1.30% | 33.3만 |
|---|
| 2026.07.24 | ₩8,345 | ₩8,612 | ₩7,570 | ₩8,118 | -2.72% | 22.7만 |
|---|
| 2026.07.23 | ₩9,146 | ₩9,346 | ₩8,011 | ₩8,291 | -9.34% | 23만 |
|---|
| 2026.07.22 | ₩10,174 | ₩10,174 | ₩8,843 | ₩9,320 | -8.40% | 34.7만 |
|---|
| 2026.07.21 | ₩11,576 | ₩11,576 | ₩9,640 | ₩10,361 | -10.50% | 50.5만 |
|---|
| 2026.07.20 | ₩12,123 | ₩12,444 | ₩11,165 | ₩11,496 | -5.18% | 54.4만 |
|---|
| 2026.07.17 | ₩12,951 | ₩14,273 | ₩11,616 | ₩12,484 | -3.61% | 317.4만 |
|---|
| 2026.07.16 | ₩12,684 | ₩13,055 | ₩10,855 | ₩11,269 | -11.16% | 78.7만 |
|---|
| 2026.07.15 | ₩11,416 | ₩16,556 | ₩10,762 | ₩14,353 | +25.73% | 1062.4만 |
|---|
| 2026.07.14 | ₩10,454 | ₩13,926 | ₩10,041 | ₩10,548 | +0.89% | 200.9만 |
|---|
| 2026.07.13 | ₩12,551 | ₩16,743 | ₩10,014 | ₩11,069 | -11.81% | 286.7만 |
|---|
| 2026.07.10 | ₩18,773 | ₩23,806 | ₩9,774 | ₩15,662 | -16.57% | 1760.5만 |
|---|
| 2026.07.09 | ₩4,980 | ₩19,894 | ₩4,967 | ₩17,077 | +242.90% | 8084.7만 |
|---|
| 2026.07.08 | ₩5,541 | ₩5,568 | ₩4,086 | ₩4,086 | -26.27% | 82.9만 |
|---|
| 2026.07.07 | ₩5,140 | ₩7,370 | ₩5,060 | ₩5,768 | +12.21% | 380만 |
|---|
| 2026.07.06 | ₩12,230 | ₩12,604 | ₩4,406 | ₩4,927 | -59.72% | 500.2만 |
|---|
| 2026.07.02 | ₩14,113 | ₩14,527 | ₩9,386 | ₩9,787 | -30.65% | 14만 |
|---|
| 2026.07.01 | ₩21,350 | ₩21,363 | ₩14,033 | ₩14,807 | -30.64% | 12.6만 |
|---|
| 2026.06.30 | ₩20,562 | ₩22,685 | ₩20,028 | ₩21,657 | +5.32% | 2.3만 |
|---|
| 2026.06.29 | ₩18,706 | ₩24,300 | ₩18,372 | ₩21,510 | +14.99% | 21만 |
|---|
| 2026.06.26 | ₩18,826 | ₩19,434 | ₩16,890 | ₩18,846 | +0.11% | 8.2만 |
|---|
| 2026.06.25 | ₩20,175 | ₩21,837 | ₩18,337 | ₩18,853 | -6.55% | 6.7만 |
|---|
| 2026.06.24 | ₩27,999 | ₩29,641 | ₩13,125 | ₩17,691 | -36.81% | 14.5만 |
|---|
| 2026.06.23 | ₩35,569 | ₩39,388 | ₩22,044 | ₩26,036 | -26.80% | 7.4만 |
|---|
| 2026.06.22 | ₩54,742 | ₩55,899 | ₩28,566 | ₩35,316 | -35.49% | 7.2만 |
|---|
| 2026.06.18 | ₩42,712 | ₩52,993 | ₩42,018 | ₩52,993 | +24.07% | 4.7만 |
|---|
| 2026.06.17 | ₩35,810 | ₩51,725 | ₩35,810 | ₩44,595 | +24.53% | 3.2만 |
|---|
| 2026.06.16 | ₩27,892 | ₩31,978 | ₩24,981 | ₩31,978 | +14.65% | 4.2만 |
|---|
| 2026.06.15 | ₩31,911 | ₩31,911 | ₩27,224 | ₩28,319 | -11.26% | 1.4만 |
|---|
| 2026.06.12 | ₩33,380 | ₩34,381 | ₩28,760 | ₩32,044 | -4.00% | 1.4만 |
|---|
| 2026.06.11 | ₩34,875 | ₩38,360 | ₩33,380 | ₩33,513 | -3.91% | 1.3만 |
|---|
| 2026.06.10 | ₩34,034 | ₩42,058 | ₩30,709 | ₩33,540 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩59,362 | ₩69,015 | ₩24,607 | ₩38,186 | -35.67% | 9.8만 |
|---|
| 2026.06.08 | ₩74,169 | ₩77,374 | ₩56,905 | ₩57,560 | -22.39% | 4.5만 |
|---|
| 2026.06.05 | ₩46,731 | ₩68,321 | ₩46,731 | ₩59,816 | +28.00% | 5.1만 |
|---|
| 2026.06.04 | ₩44,168 | ₩48,467 | ₩35,516 | ₩48,400 | +9.58% | 3.4만 |
|---|
| 2026.06.03 | ₩29,681 | ₩56,678 | ₩29,202 | ₩45,984 | +54.93% | 13.7만 |
|---|
| 2026.06.02 | ₩23,953 | ₩35,916 | ₩20,295 | ₩29,881 | +24.75% | 5.2만 |
|---|
| 2026.06.01 | ₩25,635 | ₩26,971 | ₩22,444 | ₩25,235 | -1.56% | 1.6만 |
|---|
| 2026.05.29 | ₩30,709 | ₩30,709 | ₩25,235 | ₩26,156 | -14.83% | 1.7만 |
|---|
| 2026.05.28 | ₩27,131 | ₩35,649 | ₩25,788 | ₩30,709 | +13.19% | 4.2만 |
|---|
| 2026.05.27 | ₩24,167 | ₩32,311 | ₩22,030 | ₩29,961 | +23.98% | 5만 |
|---|
| 2026.05.26 | ₩27,037 | ₩27,238 | ₩19,640 | ₩25,622 | -5.23% | 3.4만 |
|---|
| 2026.05.22 | ₩26,437 | ₩28,706 | ₩17,357 | ₩26,036 | -1.52% | 3.3만 |
|---|
| 2026.05.21 | ₩32,966 | ₩33,380 | ₩23,366 | ₩29,374 | -10.90% | 3.5만 |
|---|
| 2026.05.20 | ₩34,421 | ₩36,691 | ₩30,562 | ₩32,966 | -4.23% | 2.8만 |
|---|
| 2026.05.19 | ₩29,374 | ₩34,715 | ₩29,374 | ₩32,845 | +11.82% | 1.5만 |
|---|
| 2026.05.18 | ₩33,620 | ₩43,861 | ₩29,040 | ₩30,709 | -8.66% | 6.4만 |
|---|
| 2026.05.15 | ₩28,426 | ₩41,194 | ₩26,837 | ₩31,056 | +9.25% | 8.3만 |
|---|
| 2026.05.14 | ₩24,047 | ₩28,039 | ₩23,553 | ₩26,410 | +9.83% | 5.5만 |
|---|
| 2026.05.13 | ₩22,698 | ₩27,905 | ₩21,910 | ₩22,698 | 0.00% | 5.1만 |
|---|
| 2026.05.12 | ₩21,763 | ₩26,730 | ₩18,719 | ₩21,897 | +0.61% | 5.2만 |
|---|
| 2026.05.11 | ₩24,674 | ₩25,382 | ₩23,032 | ₩23,099 | -6.39% | 2.1만 |
|---|
| 2026.05.08 | ₩25,742 | ₩28,439 | ₩24,033 | ₩25,368 | -1.45% | 1.6만 |
|---|
| 2026.05.07 | ₩31,630 | ₩33,353 | ₩22,030 | ₩25,449 | -19.54% | 4.1만 |
|---|
| 2026.05.06 | ₩32,565 | ₩36,717 | ₩28,279 | ₩29,668 | -8.90% | 5.5만 |
|---|
| 2026.05.05 | ₩23,606 | ₩31,317 | ₩23,606 | ₩28,106 | +19.06% | 8.6만 |
|---|
| 2026.05.04 | ₩14,019 | ₩28,146 | ₩12,764 | ₩26,423 | +88.48% | 41.2만 |
|---|
| 2026.05.01 | ₩15,955 | ₩16,249 | ₩15,053 | ₩15,288 | -4.18% | 2.8만 |
|---|
| 2026.04.30 | ₩18,590 | ₩20,028 | ₩14,954 | ₩15,635 | -15.89% | 5.1만 |
|---|
| 2026.04.29 | ₩13,859 | ₩18,946 | ₩13,565 | ₩18,639 | +34.49% | 32.5만 |
|---|
| 2026.04.28 | ₩14,180 | ₩19,360 | ₩13,539 | ₩14,340 | +1.13% | 26.2만 |
|---|
| 2026.04.27 | ₩13,873 | ₩14,009 | ₩12,684 | ₩13,552 | -2.31% | 1.8만 |
|---|
| 2026.04.24 | ₩13,178 | ₩14,019 | ₩12,965 | ₩12,991 | -1.42% | 2만 |
|---|
| 2026.04.23 | ₩11,896 | ₩14,620 | ₩11,896 | ₩12,764 | +7.30% | 8.4만 |
|---|
| 2026.04.22 | ₩14,100 | ₩14,233 | ₩12,017 | ₩12,204 | -13.45% | 5.9만 |
|---|
| 2026.04.21 | ₩14,286 | ₩17,064 | ₩9,346 | ₩13,352 | -6.54% | 65만 |
|---|
| 2026.04.20 | ₩8,759 | ₩17,251 | ₩8,745 | ₩12,604 | +43.90% | 147.8만 |
|---|
| 2026.04.17 | ₩9,627 | ₩19,387 | ₩7,611 | ₩8,478 | -11.93% | 79.6만 |
|---|
| 2026.04.16 | ₩8,412 | ₩23,352 | ₩8,412 | ₩12,978 | +54.29% | 53.6만 |
|---|
| 2026.04.15 | ₩8,131 | ₩8,225 | ₩8,131 | ₩8,225 | +1.15% | 1.4천 |
|---|
| 2026.04.14 | ₩8,151 | ₩8,151 | ₩7,624 | ₩7,878 | -3.36% | 2.7만 |
|---|
| 2026.04.13 | ₩7,544 | ₩8,064 | ₩7,544 | ₩7,958 | +5.49% | 4.3만 |
|---|
| 2026.04.10 | ₩8,265 | ₩8,265 | ₩7,784 | ₩8,011 | -3.07% | 2.9만 |
|---|
| 2026.04.09 | ₩8,211 | ₩8,211 | ₩7,838 | ₩7,838 | -4.55% | 3.2만 |
|---|
| 2026.04.08 | ₩8,799 | ₩8,799 | ₩7,544 | ₩7,691 | -12.59% | 4.7만 |
|---|
| 2026.04.07 | ₩7,878 | ₩8,665 | ₩7,691 | ₩7,851 | -0.34% | 4.4만 |
|---|
| 2026.04.06 | ₩7,677 | ₩8,458 | ₩7,624 | ₩7,838 | +2.09% | 4.7만 |
|---|
| 2026.04.02 | ₩7,838 | ₩8,625 | ₩7,677 | ₩7,677 | -2.04% | 2.2만 |
|---|
| 2026.04.01 | ₩8,278 | ₩8,278 | ₩7,250 | ₩7,691 | -7.10% | 2.4천 |
|---|
| 2026.03.31 | ₩7,878 | ₩7,971 | ₩7,878 | ₩7,958 | +1.02% | 4.3천 |
|---|
| 2026.03.30 | ₩8,011 | ₩8,078 | ₩7,918 | ₩7,918 | -1.17% | 1.7천 |
|---|
| 2026.03.27 | ₩7,157 | ₩8,011 | ₩7,157 | ₩8,011 | +11.94% | 1.4천 |
|---|
| 2026.03.26 | ₩7,584 | ₩7,851 | ₩7,584 | ₩7,851 | +3.52% | 1천 |
|---|
| 2026.03.25 | ₩6,676 | ₩7,744 | ₩6,676 | ₩7,183 | +7.60% | 2.7천 |
|---|
| 2026.03.24 | ₩6,769 | ₩7,210 | ₩6,649 | ₩7,210 | +6.51% | 4.9천 |
|---|
| 2026.03.23 | ₩6,809 | ₩7,023 | ₩6,609 | ₩6,876 | +0.98% | 1.7만 |
|---|
| 2026.03.20 | ₩6,683 | ₩6,783 | ₩6,275 | ₩6,609 | -1.10% | 2.9만 |
|---|
| 2026.03.19 | ₩7,784 | ₩7,811 | ₩6,836 | ₩7,103 | -8.75% | 5.9만 |
|---|
| 2026.03.18 | ₩7,838 | ₩7,838 | ₩7,410 | ₩7,737 | -1.28% | 1.9천 |
|---|
| 2026.03.17 | ₩7,784 | ₩7,784 | ₩7,784 | ₩7,784 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,931 | ₩7,931 | ₩7,757 | ₩7,757 | -2.19% | 3.7천 |
|---|
| 2026.03.13 | ₩8,051 | ₩8,051 | ₩7,757 | ₩7,757 | -3.65% | 1.9만 |
|---|
| 2026.03.12 | ₩8,064 | ₩8,286 | ₩7,878 | ₩7,878 | -2.32% | 5.8만 |
|---|
| 2026.03.11 | ₩7,878 | ₩8,318 | ₩7,664 | ₩8,318 | +5.59% | 3.3만 |
|---|
| 2026.03.10 | ₩7,788 | ₩8,171 | ₩7,624 | ₩8,105 | +4.06% | 9.9천 |
|---|
| 2026.03.09 | ₩7,517 | ₩8,225 | ₩7,490 | ₩7,829 | +4.16% | 6.2만 |
|---|
| 2026.03.06 | ₩7,584 | ₩8,318 | ₩7,223 | ₩7,651 | +0.88% | 3.6만 |
|---|
| 2026.03.05 | ₩7,283 | ₩8,010 | ₩7,143 | ₩7,971 | +9.44% | 1.8만 |
|---|
| 2026.03.04 | ₩7,465 | ₩7,878 | ₩7,465 | ₩7,504 | +0.52% | 2.3만 |
|---|
| 2026.03.03 | ₩7,237 | ₩7,557 | ₩7,090 | ₩7,557 | +4.43% | 3만 |
|---|
| 2026.03.02 | ₩7,263 | ₩7,958 | ₩7,263 | ₩7,466 | +2.79% | 4만 |
|---|
| 2026.02.27 | ₩8,211 | ₩8,211 | ₩7,490 | ₩7,611 | -7.32% | 3.7만 |
|---|
| 2026.02.26 | ₩8,118 | ₩8,518 | ₩7,731 | ₩7,731 | -4.77% | 4.3만 |
|---|
| 2026.02.25 | ₩7,611 | ₩8,679 | ₩7,430 | ₩8,639 | +13.51% | 4.6만 |
|---|
| 2026.02.24 | ₩7,744 | ₩7,744 | ₩7,023 | ₩7,090 | -8.45% | 7.3천 |
|---|
| 2026.02.23 | ₩7,343 | ₩7,744 | ₩7,210 | ₩7,290 | -0.73% | 9.7천 |
|---|
| 2026.02.20 | ₩7,357 | ₩8,545 | ₩7,076 | ₩7,677 | +4.36% | 3.9만 |
|---|
| 2026.02.19 | ₩7,797 | ₩8,532 | ₩7,277 | ₩7,290 | -6.51% | 1.4만 |
|---|
| 2026.02.18 | ₩6,449 | ₩8,679 | ₩6,449 | ₩7,878 | +22.15% | 6.7만 |
|---|
| 2026.02.17 | ₩7,170 | ₩7,477 | ₩6,728 | ₩6,783 | -5.40% | 9천 |
|---|
| 2026.02.13 | ₩7,424 | ₩7,851 | ₩7,230 | ₩7,250 | -2.34% | 2.8만 |
|---|
| 2026.02.12 | ₩7,797 | ₩8,785 | ₩6,890 | ₩7,504 | -3.77% | 3.8만 |
|---|
| 2026.02.11 | ₩6,542 | ₩9,133 | ₩6,355 | ₩7,677 | +17.35% | 11.1만 |
|---|
| 2026.02.10 | ₩5,489 | ₩6,876 | ₩5,489 | ₩6,863 | +25.03% | 8.2만 |
|---|
| 2026.02.09 | ₩5,715 | ₩5,901 | ₩5,434 | ₩5,848 | +2.34% | 2.7만 |
|---|
| 2026.02.06 | ₩5,394 | ₩6,609 | ₩5,394 | ₩5,888 | +9.16% | 4만 |
|---|
| 2026.02.05 | ₩5,688 | ₩6,076 | ₩5,291 | ₩5,781 | +1.64% | 8만 |
|---|
| 2026.02.04 | ₩5,394 | ₩6,863 | ₩5,114 | ₩6,529 | +21.04% | 24.1만 |
|---|
| 2026.02.03 | ₩5,047 | ₩6,035 | ₩4,940 | ₩5,648 | +11.90% | 46.5만 |
|---|
| 2026.02.02 | ₩4,740 | ₩14,834 | ₩4,686 | ₩5,661 | +19.44% | 279.4만 |
|---|
| 2026.01.30 | ₩4,940 | ₩5,608 | ₩4,406 | ₩4,673 | -5.41% | 8.9만 |
|---|
| 2026.01.29 | ₩5,608 | ₩5,608 | ₩5,354 | ₩5,354 | -4.52% | 900 |
|---|
| 2026.01.28 | ₩5,354 | ₩5,715 | ₩5,354 | ₩5,608 | +4.74% | 5.4천 |
|---|
| 2026.01.27 | ₩5,367 | ₩6,008 | ₩5,367 | ₩5,554 | +3.48% | 8.2천 |
|---|
| 2026.01.26 | ₩5,741 | ₩5,768 | ₩5,354 | ₩5,407 | -5.81% | 3.6천 |
|---|
| 2026.01.23 | ₩5,354 | ₩6,169 | ₩5,354 | ₩5,594 | +4.49% | 9.3천 |
|---|
| 2026.01.22 | ₩5,808 | ₩6,275 | ₩5,581 | ₩5,741 | -1.15% | 1.5만 |
|---|
| 2026.01.21 | ₩6,010 | ₩6,462 | ₩5,861 | ₩6,062 | +0.87% | 9천 |
|---|
| 2026.01.20 | ₩5,301 | ₩6,169 | ₩5,127 | ₩6,035 | +13.85% | 2.3만 |
|---|
| 2026.01.16 | ₩5,715 | ₩5,947 | ₩5,154 | ₩5,234 | -8.41% | 4.9천 |
|---|
| 2026.01.15 | ₩5,888 | ₩6,369 | ₩5,541 | ₩5,728 | -2.72% | 5.1천 |
|---|
| 2026.01.14 | ₩5,741 | ₩6,042 | ₩5,581 | ₩5,821 | +1.40% | 1.5만 |
|---|
| 2026.01.13 | ₩5,928 | ₩6,008 | ₩5,434 | ₩5,434 | -8.33% | 6.3천 |
|---|
| 2026.01.12 | ₩5,414 | ₩5,979 | ₩5,247 | ₩5,554 | +2.59% | 1.9만 |
|---|
| 2026.01.09 | ₩5,287 | ₩6,008 | ₩5,282 | ₩5,421 | +2.53% | 8.3천 |
|---|
| 2026.01.08 | ₩5,140 | ₩5,541 | ₩5,127 | ₩5,127 | -0.26% | 6.7천 |
|---|
| 2026.01.07 | ₩5,087 | ₩5,140 | ₩4,913 | ₩5,007 | -1.57% | 1.8만 |
|---|
| 2026.01.06 | ₩5,261 | ₩5,261 | ₩5,007 | ₩5,100 | -3.05% | 1.3만 |
|---|
| 2026.01.05 | ₩5,247 | ₩5,608 | ₩4,721 | ₩5,421 | +3.31% | 2.6만 |
|---|
| 2026.01.02 | ₩5,341 | ₩5,474 | ₩5,004 | ₩5,154 | -3.50% | 1.4만 |
|---|
| 2025.12.31 | ₩5,207 | ₩5,608 | ₩4,833 | ₩5,381 | +3.33% | 2.2만 |
|---|
| 2025.12.30 | ₩5,154 | ₩5,488 | ₩4,927 | ₩5,094 | -1.17% | 2만 |
|---|
| 2025.12.29 | ₩5,715 | ₩5,715 | ₩4,847 | ₩5,007 | -12.38% | 2만 |
|---|
| 2025.12.26 | ₩4,847 | ₩6,195 | ₩4,847 | ₩5,795 | +19.56% | 9.7만 |
|---|
| 2025.12.24 | ₩5,107 | ₩5,154 | ₩4,820 | ₩4,927 | -3.53% | 1.1만 |
|---|
| 2025.12.23 | ₩4,820 | ₩5,194 | ₩4,419 | ₩4,820 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,473 | ₩5,060 | ₩4,273 | ₩4,900 | +9.55% | 14.3만 |
|---|
| 2025.12.19 | ₩4,553 | ₩6,783 | ₩4,460 | ₩4,807 | +5.57% | 111.2만 |
|---|
| 2025.12.18 | ₩4,139 | ₩4,508 | ₩3,605 | ₩4,072 | -1.61% | 8.3만 |
|---|
| 2025.12.17 | ₩4,393 | ₩4,513 | ₩4,166 | ₩4,166 | -5.17% | 6.5만 |
|---|
| 2025.12.16 | ₩4,326 | ₩4,686 | ₩4,206 | ₩4,433 | +2.47% | 6.8만 |
|---|
| 2025.12.15 | ₩5,194 | ₩5,194 | ₩4,206 | ₩4,206 | -19.02% | 4.3만 |
|---|
| 2025.12.12 | ₩5,528 | ₩5,608 | ₩4,780 | ₩5,207 | -5.80% | 10.9만 |
|---|
| 2025.12.11 | ₩5,074 | ₩5,407 | ₩4,974 | ₩5,407 | +6.58% | 2만 |
|---|
| 2025.12.10 | ₩5,795 | ₩5,875 | ₩5,114 | ₩5,114 | -11.75% | 3만 |
|---|
| 2025.12.09 | ₩6,035 | ₩6,676 | ₩5,501 | ₩5,808 | -3.76% | 5.8만 |
|---|
| 2025.12.08 | ₩6,008 | ₩6,409 | ₩5,755 | ₩5,861 | -2.44% | 7.3만 |
|---|
| 2025.12.05 | ₩6,008 | ₩6,235 | ₩5,768 | ₩5,942 | -1.11% | 3.9만 |
|---|
| 2025.12.04 | ₩5,835 | ₩5,835 | ₩5,728 | ₩5,821 | -0.23% | 4.8천 |
|---|
| 2025.12.03 | ₩5,608 | ₩5,875 | ₩5,474 | ₩5,875 | +4.76% | 14.8만 |
|---|
| 2025.12.02 | ₩5,528 | ₩5,621 | ₩5,407 | ₩5,581 | +0.97% | 2.9만 |
|---|
| 2025.12.01 | ₩5,354 | ₩5,534 | ₩5,207 | ₩5,407 | +1.00% | 2.5만 |
|---|
| 2025.11.28 | ₩5,327 | ₩5,461 | ₩5,127 | ₩5,394 | +1.25% | 6.6만 |
|---|
| 2025.11.26 | ₩4,887 | ₩5,407 | ₩4,480 | ₩5,243 | +7.30% | 16.2만 |
|---|
| 2025.11.25 | ₩4,593 | ₩5,074 | ₩4,593 | ₩4,967 | +8.14% | 3.7만 |
|---|
| 2025.11.24 | ₩4,246 | ₩4,893 | ₩4,246 | ₩4,606 | +8.49% | 4.8만 |
|---|
| 2025.11.21 | ₩4,192 | ₩4,313 | ₩4,126 | ₩4,226 | +0.80% | 4.6만 |
|---|
| 2025.11.20 | ₩3,939 | ₩4,259 | ₩3,845 | ₩4,192 | +6.44% | 16.8만 |
|---|
| 2025.11.19 | ₩4,540 | ₩4,593 | ₩4,052 | ₩4,086 | -10.00% | 9.7만 |
|---|
| 2025.11.18 | ₩5,608 | ₩5,608 | ₩4,166 | ₩4,379 | -21.90% | 10.1만 |
|---|
| 2025.11.17 | ₩5,407 | ₩5,728 | ₩5,327 | ₩5,701 | +5.43% | 39만 |
|---|
| 2025.11.14 | ₩5,234 | ₩5,648 | ₩5,154 | ₩5,381 | +2.81% | 14.2만 |
|---|
| 2025.11.13 | ₩5,474 | ₩5,541 | ₩4,700 | ₩5,221 | -4.63% | 19.1만 |
|---|
| 2025.11.12 | ₩5,341 | ₩5,407 | ₩5,167 | ₩5,354 | +0.25% | 4.3만 |
|---|
| 2025.11.11 | ₩5,327 | ₩5,341 | ₩5,247 | ₩5,327 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩4,940 | ₩5,381 | ₩4,940 | ₩5,274 | +6.76% | 17.7만 |
|---|
| 2025.11.07 | ₩5,034 | ₩5,301 | ₩5,034 | ₩5,147 | +2.25% | 2.9천 |
|---|
| 2025.11.06 | ₩5,448 | ₩5,474 | ₩4,807 | ₩5,327 | -2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩5,407 | ₩5,407 | ₩5,140 | ₩5,207 | -3.70% | 5.7만 |
|---|
| 2025.11.04 | ₩5,341 | ₩5,594 | ₩5,207 | ₩5,421 | +1.50% | 19.3만 |
|---|
| 2025.11.03 | ₩5,287 | ₩5,594 | ₩4,940 | ₩5,287 | 0.00% | 17.9만 |
|---|
| 2025.10.31 | ₩5,100 | ₩5,421 | ₩5,100 | ₩5,287 | +3.66% | 5.5만 |
|---|
| 2025.10.30 | ₩5,074 | ₩5,100 | ₩4,266 | ₩4,954 | -2.37% | 13.4만 |
|---|
| 2025.10.29 | ₩5,474 | ₩5,781 | ₩4,807 | ₩5,074 | -7.32% | 43.8만 |
|---|
| 2025.10.28 | ₩5,234 | ₩6,008 | ₩5,154 | ₩5,589 | +6.79% | 22.3만 |
|---|
| 2025.10.27 | ₩5,221 | ₩5,708 | ₩4,873 | ₩5,486 | +5.09% | 8.9만 |
|---|
| 2025.10.24 | ₩4,700 | ₩5,594 | ₩4,406 | ₩5,087 | +8.24% | 9.5만 |
|---|
| 2025.10.23 | ₩4,419 | ₩4,686 | ₩4,419 | ₩4,660 | +5.44% | 6.7천 |
|---|
| 2025.10.22 | ₩4,660 | ₩4,740 | ₩4,406 | ₩4,406 | -5.44% | 5.6천 |
|---|
| 2025.10.21 | ₩4,713 | ₩4,820 | ₩4,593 | ₩4,593 | -2.55% | 6천 |
|---|
| 2025.10.20 | ₩4,860 | ₩4,873 | ₩4,660 | ₩4,660 | -4.12% | 5.1천 |
|---|
| 2025.10.17 | ₩5,127 | ₩5,140 | ₩4,433 | ₩4,820 | -5.99% | 7만 |
|---|
| 2025.10.16 | ₩5,207 | ₩5,327 | ₩5,154 | ₩5,154 | -1.03% | 5.3천 |
|---|
| 2025.10.15 | ₩5,247 | ₩5,502 | ₩5,234 | ₩5,234 | -0.25% | 9.7천 |
|---|
| 2025.10.14 | ₩5,448 | ₩5,501 | ₩5,120 | ₩5,221 | -4.17% | 9.4천 |
|---|
| 2025.10.13 | ₩5,554 | ₩5,554 | ₩5,413 | ₩5,421 | -2.40% | 5.5천 |
|---|
| 2025.10.10 | ₩5,688 | ₩5,688 | ₩5,461 | ₩5,528 | -2.82% | 7.6천 |
|---|