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 | ₩5,767 | ₩5,941 | ₩5,714 | ₩5,861 | +1.62% | 4.9만 |
| 2026.10.08 | ₩5,634 | ₩5,981 | ₩5,501 | ₩5,714 | +1.42% | 8.4만 |
| 2026.10.07 | ₩5,380 | ₩5,834 | ₩5,246 | ₩5,821 | +8.19% | 9.1만 |
| 2026.10.06 | ₩5,166 | ₩5,714 | ₩5,153 | ₩5,607 | +8.53% | 7.3만 |
| 2026.10.05 | ₩5,126 | ₩5,327 | ₩5,113 | ₩5,260 | +2.60% | 7.9만 |
| 2026.10.02 | ₩5,473 | ₩5,473 | ₩5,170 | ₩5,327 | -2.68% | 10.2만 |
| 2026.10.01 | ₩5,367 | ₩6,408 | ₩5,113 | ₩5,300 | -1.24% | 66.9만 |
| 2026.09.30 | ₩5,340 | ₩5,340 | ₩4,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,939 |
| -7.50% |
| 29.4만 |
| 2026.09.29 | ₩5,260 | ₩6,074 | ₩4,766 | ₩5,380 | +2.28% | 88.1만 |
|---|
| 2026.09.28 | ₩7,649 | ₩7,983 | ₩7,603 | ₩7,903 | +3.32% | 4.1만 |
|---|
| 2026.09.25 | ₩7,730 | ₩8,014 | ₩7,596 | ₩7,723 | -0.09% | 5.2만 |
|---|
| 2026.09.24 | ₩7,409 | ₩7,782 | ₩7,396 | ₩7,730 | +4.32% | 6.8만 |
|---|
| 2026.09.23 | ₩7,436 | ₩7,663 | ₩7,329 | ₩7,516 | +1.08% | 9.3만 |
|---|
| 2026.09.22 | ₩7,329 | ₩7,463 | ₩7,262 | ₩7,436 | +1.46% | 6.5만 |
|---|
| 2026.09.21 | ₩7,396 | ₩7,676 | ₩7,249 | ₩7,249 | -1.99% | 6만 |
|---|
| 2026.09.18 | ₩7,289 | ₩7,503 | ₩7,075 | ₩7,329 | +0.55% | 5.9만 |
|---|
| 2026.09.17 | ₩7,422 | ₩7,489 | ₩7,262 | ₩7,276 | -1.98% | 5.6만 |
|---|
| 2026.09.16 | ₩7,503 | ₩7,596 | ₩7,329 | ₩7,356 | -1.96% | 7.1만 |
|---|
| 2026.09.15 | ₩7,743 | ₩7,863 | ₩7,436 | ₩7,476 | -3.45% | 7.4만 |
|---|
| 2026.09.14 | ₩8,010 | ₩8,103 | ₩7,743 | ₩7,756 | -3.17% | 5.4만 |
|---|
| 2026.09.11 | ₩8,170 | ₩8,264 | ₩8,103 | ₩8,130 | -0.49% | 5.5만 |
|---|
| 2026.09.10 | ₩8,143 | ₩8,237 | ₩8,023 | ₩8,050 | -1.15% | 8.2만 |
|---|
| 2026.09.09 | ₩8,183 | ₩8,611 | ₩8,077 | ₩8,317 | +1.63% | 15만 |
|---|
| 2026.09.08 | ₩8,210 | ₩8,410 | ₩8,157 | ₩8,170 | -0.49% | 9만 |
|---|
| 2026.09.04 | ₩8,277 | ₩8,436 | ₩8,103 | ₩8,130 | -1.77% | 9.8만 |
|---|
| 2026.09.03 | ₩8,277 | ₩8,397 | ₩7,903 | ₩8,250 | -0.32% | 26.9만 |
|---|
| 2026.09.02 | ₩9,478 | ₩10,186 | ₩8,250 | ₩8,450 | -10.85% | 1175.3만 |
|---|
| 2026.09.01 | ₩7,890 | ₩8,277 | ₩7,503 | ₩7,503 | -4.91% | 9.7만 |
|---|
| 2026.08.31 | ₩8,370 | ₩8,504 | ₩8,010 | ₩8,010 | -4.31% | 9.6만 |
|---|
| 2026.08.28 | ₩8,637 | ₩8,704 | ₩8,370 | ₩8,384 | -2.94% | 5.2만 |
|---|
| 2026.08.27 | ₩8,691 | ₩8,878 | ₩8,410 | ₩8,771 | +0.92% | 10.6만 |
|---|
| 2026.08.26 | ₩8,717 | ₩8,944 | ₩8,370 | ₩8,424 | -3.37% | 9.6만 |
|---|
| 2026.08.25 | ₩8,437 | ₩9,038 | ₩8,277 | ₩8,757 | +3.80% | 12.9만 |
|---|
| 2026.08.24 | ₩9,372 | ₩9,385 | ₩8,344 | ₩8,424 | -10.11% | 27.1만 |
|---|
| 2026.08.21 | ₩9,198 | ₩9,225 | ₩8,771 | ₩8,811 | -4.21% | 8.5만 |
|---|
| 2026.08.20 | ₩9,305 | ₩9,665 | ₩8,998 | ₩9,332 | +0.29% | 14.8만 |
|---|
| 2026.08.19 | ₩9,932 | ₩10,039 | ₩9,418 | ₩9,452 | -4.84% | 13.5만 |
|---|
| 2026.08.18 | ₩10,680 | ₩11,014 | ₩9,882 | ₩10,199 | -4.50% | 25.4만 |
|---|
| 2026.08.17 | ₩11,828 | ₩12,015 | ₩9,665 | ₩10,012 | -15.35% | 83만 |
|---|
| 2026.08.14 | ₩10,146 | ₩10,573 | ₩9,425 | ₩9,599 | -5.39% | 17.6만 |
|---|
| 2026.08.13 | ₩10,373 | ₩10,628 | ₩10,052 | ₩10,159 | -2.06% | 15.3만 |
|---|
| 2026.08.12 | ₩10,720 | ₩11,067 | ₩10,179 | ₩10,279 | -4.11% | 17.7만 |
|---|
| 2026.08.11 | ₩11,027 | ₩11,881 | ₩10,947 | ₩10,974 | -0.48% | 15.4만 |
|---|
| 2026.08.10 | ₩11,521 | ₩11,721 | ₩11,120 | ₩11,120 | -3.48% | 13.4만 |
|---|
| 2026.08.07 | ₩10,720 | ₩13,924 | ₩10,680 | ₩11,815 | +10.21% | 89.1만 |
|---|
| 2026.08.06 | ₩11,134 | ₩11,921 | ₩10,413 | ₩11,481 | +3.12% | 75.7만 |
|---|
| 2026.08.05 | ₩9,358 | ₩21,547 | ₩9,345 | ₩12,482 | +33.38% | 3324.2만 |
|---|
| 2026.08.04 | ₩8,357 | ₩8,477 | ₩6,902 | ₩7,236 | -13.42% | 13.4만 |
|---|
| 2026.08.03 | ₩8,170 | ₩8,748 | ₩8,170 | ₩8,290 | +1.47% | 8.6만 |
|---|
| 2026.07.31 | ₩9,345 | ₩9,625 | ₩8,317 | ₩8,317 | -11.00% | 12.7만 |
|---|
| 2026.07.30 | ₩7,783 | ₩9,866 | ₩7,463 | ₩9,345 | +20.07% | 28.2만 |
|---|
| 2026.07.29 | ₩7,770 | ₩7,916 | ₩7,342 | ₩7,676 | -1.20% | 9.7만 |
|---|
| 2026.07.28 | ₩8,130 | ₩8,246 | ₩7,609 | ₩7,903 | -2.79% | 11만 |
|---|
| 2026.07.27 | ₩8,223 | ₩9,892 | ₩7,916 | ₩8,330 | +1.30% | 33.3만 |
|---|
| 2026.07.24 | ₩8,344 | ₩8,611 | ₩7,569 | ₩8,117 | -2.72% | 22.7만 |
|---|
| 2026.07.23 | ₩9,145 | ₩9,345 | ₩8,010 | ₩8,290 | -9.34% | 23만 |
|---|
| 2026.07.22 | ₩10,173 | ₩10,173 | ₩8,842 | ₩9,318 | -8.40% | 34.7만 |
|---|
| 2026.07.21 | ₩11,574 | ₩11,574 | ₩9,639 | ₩10,359 | -10.50% | 50.5만 |
|---|
| 2026.07.20 | ₩12,122 | ₩12,442 | ₩11,163 | ₩11,494 | -5.18% | 54.4만 |
|---|
| 2026.07.17 | ₩12,949 | ₩14,271 | ₩11,614 | ₩12,482 | -3.61% | 317.4만 |
|---|
| 2026.07.16 | ₩12,682 | ₩13,053 | ₩10,853 | ₩11,267 | -11.16% | 78.7만 |
|---|
| 2026.07.15 | ₩11,414 | ₩16,554 | ₩10,760 | ₩14,351 | +25.73% | 1062.4만 |
|---|
| 2026.07.14 | ₩10,453 | ₩13,924 | ₩10,039 | ₩10,546 | +0.89% | 200.9만 |
|---|
| 2026.07.13 | ₩12,549 | ₩16,741 | ₩10,012 | ₩11,067 | -11.81% | 286.7만 |
|---|
| 2026.07.10 | ₩18,770 | ₩23,803 | ₩9,772 | ₩15,659 | -16.57% | 1760.5만 |
|---|
| 2026.07.09 | ₩4,979 | ₩19,891 | ₩4,966 | ₩17,074 | +242.90% | 8084.7만 |
|---|
| 2026.07.08 | ₩5,540 | ₩5,567 | ₩4,085 | ₩4,085 | -26.27% | 82.9만 |
|---|
| 2026.07.07 | ₩5,140 | ₩7,369 | ₩5,060 | ₩5,767 | +12.21% | 380만 |
|---|
| 2026.07.06 | ₩12,228 | ₩12,602 | ₩4,405 | ₩4,926 | -59.72% | 500.2만 |
|---|
| 2026.07.02 | ₩14,111 | ₩14,525 | ₩9,385 | ₩9,785 | -30.65% | 14만 |
|---|
| 2026.07.01 | ₩21,346 | ₩21,360 | ₩14,031 | ₩14,805 | -30.64% | 12.6만 |
|---|
| 2026.06.30 | ₩20,559 | ₩22,681 | ₩20,025 | ₩21,653 | +5.32% | 2.3만 |
|---|
| 2026.06.29 | ₩18,703 | ₩24,297 | ₩18,369 | ₩21,507 | +14.99% | 21만 |
|---|
| 2026.06.26 | ₩18,823 | ₩19,431 | ₩16,887 | ₩18,843 | +0.11% | 8.2만 |
|---|
| 2026.06.25 | ₩20,172 | ₩21,834 | ₩18,335 | ₩18,850 | -6.55% | 6.7만 |
|---|
| 2026.06.24 | ₩27,995 | ₩29,637 | ₩13,123 | ₩17,688 | -36.81% | 14.5만 |
|---|
| 2026.06.23 | ₩35,564 | ₩39,382 | ₩22,041 | ₩26,032 | -26.80% | 7.4만 |
|---|
| 2026.06.22 | ₩54,734 | ₩55,890 | ₩28,562 | ₩35,310 | -35.49% | 7.2만 |
|---|
| 2026.06.18 | ₩42,706 | ₩52,985 | ₩42,012 | ₩52,985 | +24.07% | 4.7만 |
|---|
| 2026.06.17 | ₩35,804 | ₩51,717 | ₩35,804 | ₩44,588 | +24.53% | 3.2만 |
|---|
| 2026.06.16 | ₩27,888 | ₩31,973 | ₩24,977 | ₩31,973 | +14.65% | 4.2만 |
|---|
| 2026.06.15 | ₩31,906 | ₩31,906 | ₩27,220 | ₩28,315 | -11.26% | 1.4만 |
|---|
| 2026.06.12 | ₩33,375 | ₩34,376 | ₩28,755 | ₩32,040 | -4.00% | 1.4만 |
|---|
| 2026.06.11 | ₩34,870 | ₩38,354 | ₩33,375 | ₩33,508 | -3.91% | 1.3만 |
|---|
| 2026.06.10 | ₩34,029 | ₩42,052 | ₩30,705 | ₩33,535 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩59,353 | ₩69,005 | ₩24,604 | ₩38,180 | -35.67% | 9.8만 |
|---|
| 2026.06.08 | ₩74,158 | ₩77,362 | ₩56,897 | ₩57,551 | -22.39% | 4.5만 |
|---|
| 2026.06.05 | ₩46,724 | ₩68,311 | ₩46,724 | ₩59,807 | +28.00% | 5.1만 |
|---|
| 2026.06.04 | ₩44,161 | ₩48,460 | ₩35,510 | ₩48,393 | +9.58% | 3.4만 |
|---|
| 2026.06.03 | ₩29,677 | ₩56,670 | ₩29,197 | ₩45,977 | +54.93% | 13.7만 |
|---|
| 2026.06.02 | ₩23,950 | ₩35,911 | ₩20,292 | ₩29,877 | +24.75% | 5.2만 |
|---|
| 2026.06.01 | ₩25,632 | ₩26,967 | ₩22,441 | ₩25,231 | -1.56% | 1.6만 |
|---|
| 2026.05.29 | ₩30,705 | ₩30,705 | ₩25,231 | ₩26,152 | -14.83% | 1.7만 |
|---|
| 2026.05.28 | ₩27,127 | ₩35,644 | ₩25,784 | ₩30,705 | +13.19% | 4.2만 |
|---|
| 2026.05.27 | ₩24,163 | ₩32,307 | ₩22,027 | ₩29,957 | +23.98% | 5만 |
|---|
| 2026.05.26 | ₩27,033 | ₩27,234 | ₩19,638 | ₩25,618 | -5.23% | 3.4만 |
|---|
| 2026.05.22 | ₩26,433 | ₩28,702 | ₩17,355 | ₩26,032 | -1.52% | 3.3만 |
|---|
| 2026.05.21 | ₩32,961 | ₩33,375 | ₩23,362 | ₩29,370 | -10.90% | 3.5만 |
|---|
| 2026.05.20 | ₩34,416 | ₩36,685 | ₩30,558 | ₩32,961 | -4.23% | 2.8만 |
|---|
| 2026.05.19 | ₩29,370 | ₩34,709 | ₩29,370 | ₩32,841 | +11.82% | 1.5만 |
|---|
| 2026.05.18 | ₩33,615 | ₩43,854 | ₩29,036 | ₩30,705 | -8.66% | 6.4만 |
|---|
| 2026.05.15 | ₩28,422 | ₩41,188 | ₩26,833 | ₩31,052 | +9.25% | 8.3만 |
|---|
| 2026.05.14 | ₩24,043 | ₩28,035 | ₩23,549 | ₩26,406 | +9.83% | 5.5만 |
|---|
| 2026.05.13 | ₩22,695 | ₩27,901 | ₩21,907 | ₩22,695 | 0.00% | 5.1만 |
|---|
| 2026.05.12 | ₩21,760 | ₩26,726 | ₩18,716 | ₩21,894 | +0.61% | 5.2만 |
|---|
| 2026.05.11 | ₩24,670 | ₩25,378 | ₩23,028 | ₩23,095 | -6.39% | 2.1만 |
|---|
| 2026.05.08 | ₩25,738 | ₩28,435 | ₩24,030 | ₩25,365 | -1.45% | 1.6만 |
|---|
| 2026.05.07 | ₩31,626 | ₩33,348 | ₩22,027 | ₩25,445 | -19.54% | 4.1만 |
|---|
| 2026.05.06 | ₩32,560 | ₩36,712 | ₩28,275 | ₩29,663 | -8.90% | 5.5만 |
|---|
| 2026.05.05 | ₩23,602 | ₩31,312 | ₩23,602 | ₩28,101 | +19.06% | 8.6만 |
|---|
| 2026.05.04 | ₩14,017 | ₩28,141 | ₩12,762 | ₩26,419 | +88.48% | 41.2만 |
|---|
| 2026.05.01 | ₩15,953 | ₩16,247 | ₩15,051 | ₩15,286 | -4.18% | 2.8만 |
|---|
| 2026.04.30 | ₩18,587 | ₩20,025 | ₩14,952 | ₩15,633 | -15.89% | 5.1만 |
|---|
| 2026.04.29 | ₩13,857 | ₩18,943 | ₩13,563 | ₩18,636 | +34.49% | 32.5만 |
|---|
| 2026.04.28 | ₩14,177 | ₩19,357 | ₩13,537 | ₩14,338 | +1.13% | 26.2만 |
|---|
| 2026.04.27 | ₩13,870 | ₩14,007 | ₩12,682 | ₩13,550 | -2.31% | 1.8만 |
|---|
| 2026.04.24 | ₩13,176 | ₩14,017 | ₩12,963 | ₩12,989 | -1.42% | 2만 |
|---|
| 2026.04.23 | ₩11,895 | ₩14,618 | ₩11,895 | ₩12,762 | +7.30% | 8.4만 |
|---|
| 2026.04.22 | ₩14,097 | ₩14,231 | ₩12,015 | ₩12,202 | -13.45% | 5.9만 |
|---|
| 2026.04.21 | ₩14,284 | ₩17,061 | ₩9,345 | ₩13,350 | -6.54% | 65만 |
|---|
| 2026.04.20 | ₩8,757 | ₩17,248 | ₩8,744 | ₩12,602 | +43.90% | 147.8만 |
|---|
| 2026.04.17 | ₩9,625 | ₩19,384 | ₩7,609 | ₩8,477 | -11.93% | 79.6만 |
|---|
| 2026.04.16 | ₩8,410 | ₩23,349 | ₩8,410 | ₩12,976 | +54.29% | 53.6만 |
|---|
| 2026.04.15 | ₩8,130 | ₩8,223 | ₩8,130 | ₩8,223 | +1.15% | 1.4천 |
|---|
| 2026.04.14 | ₩8,150 | ₩8,150 | ₩7,623 | ₩7,876 | -3.36% | 2.7만 |
|---|
| 2026.04.13 | ₩7,543 | ₩8,063 | ₩7,543 | ₩7,956 | +5.49% | 4.3만 |
|---|
| 2026.04.10 | ₩8,264 | ₩8,264 | ₩7,783 | ₩8,010 | -3.07% | 2.9만 |
|---|
| 2026.04.09 | ₩8,210 | ₩8,210 | ₩7,836 | ₩7,836 | -4.55% | 3.2만 |
|---|
| 2026.04.08 | ₩8,798 | ₩8,798 | ₩7,543 | ₩7,689 | -12.59% | 4.7만 |
|---|
| 2026.04.07 | ₩7,876 | ₩8,664 | ₩7,689 | ₩7,850 | -0.34% | 4.4만 |
|---|
| 2026.04.06 | ₩7,676 | ₩8,457 | ₩7,623 | ₩7,836 | +2.09% | 4.7만 |
|---|
| 2026.04.02 | ₩7,836 | ₩8,624 | ₩7,676 | ₩7,676 | -2.04% | 2.2만 |
|---|
| 2026.04.01 | ₩8,277 | ₩8,277 | ₩7,249 | ₩7,689 | -7.10% | 2.4천 |
|---|
| 2026.03.31 | ₩7,876 | ₩7,970 | ₩7,876 | ₩7,956 | +1.02% | 4.3천 |
|---|
| 2026.03.30 | ₩8,010 | ₩8,077 | ₩7,916 | ₩7,916 | -1.17% | 1.7천 |
|---|
| 2026.03.27 | ₩7,155 | ₩8,010 | ₩7,155 | ₩8,010 | +11.94% | 1.4천 |
|---|
| 2026.03.26 | ₩7,583 | ₩7,850 | ₩7,583 | ₩7,850 | +3.52% | 1천 |
|---|
| 2026.03.25 | ₩6,675 | ₩7,743 | ₩6,675 | ₩7,182 | +7.60% | 2.7천 |
|---|
| 2026.03.24 | ₩6,768 | ₩7,209 | ₩6,648 | ₩7,209 | +6.51% | 4.9천 |
|---|
| 2026.03.23 | ₩6,808 | ₩7,022 | ₩6,608 | ₩6,875 | +0.98% | 1.7만 |
|---|
| 2026.03.20 | ₩6,682 | ₩6,782 | ₩6,274 | ₩6,608 | -1.10% | 2.9만 |
|---|
| 2026.03.19 | ₩7,783 | ₩7,810 | ₩6,835 | ₩7,102 | -8.75% | 5.9만 |
|---|
| 2026.03.18 | ₩7,836 | ₩7,836 | ₩7,409 | ₩7,736 | -1.28% | 1.9천 |
|---|
| 2026.03.17 | ₩7,783 | ₩7,783 | ₩7,783 | ₩7,783 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,930 | ₩7,930 | ₩7,756 | ₩7,756 | -2.19% | 3.7천 |
|---|
| 2026.03.13 | ₩8,050 | ₩8,050 | ₩7,756 | ₩7,756 | -3.65% | 1.9만 |
|---|
| 2026.03.12 | ₩8,063 | ₩8,285 | ₩7,876 | ₩7,876 | -2.32% | 5.8만 |
|---|
| 2026.03.11 | ₩7,876 | ₩8,317 | ₩7,663 | ₩8,317 | +5.59% | 3.3만 |
|---|
| 2026.03.10 | ₩7,787 | ₩8,170 | ₩7,623 | ₩8,103 | +4.06% | 9.9천 |
|---|
| 2026.03.09 | ₩7,516 | ₩8,223 | ₩7,489 | ₩7,828 | +4.16% | 6.2만 |
|---|
| 2026.03.06 | ₩7,583 | ₩8,317 | ₩7,222 | ₩7,649 | +0.88% | 3.6만 |
|---|
| 2026.03.05 | ₩7,282 | ₩8,009 | ₩7,142 | ₩7,970 | +9.44% | 1.8만 |
|---|
| 2026.03.04 | ₩7,464 | ₩7,876 | ₩7,464 | ₩7,503 | +0.52% | 2.3만 |
|---|
| 2026.03.03 | ₩7,236 | ₩7,556 | ₩7,089 | ₩7,556 | +4.43% | 3만 |
|---|
| 2026.03.02 | ₩7,262 | ₩7,956 | ₩7,262 | ₩7,465 | +2.79% | 4만 |
|---|
| 2026.02.27 | ₩8,210 | ₩8,210 | ₩7,489 | ₩7,609 | -7.32% | 3.7만 |
|---|
| 2026.02.26 | ₩8,117 | ₩8,517 | ₩7,730 | ₩7,730 | -4.77% | 4.3만 |
|---|
| 2026.02.25 | ₩7,609 | ₩8,677 | ₩7,429 | ₩8,637 | +13.51% | 4.6만 |
|---|
| 2026.02.24 | ₩7,743 | ₩7,743 | ₩7,022 | ₩7,089 | -8.45% | 7.3천 |
|---|
| 2026.02.23 | ₩7,342 | ₩7,743 | ₩7,209 | ₩7,289 | -0.73% | 9.7천 |
|---|
| 2026.02.20 | ₩7,356 | ₩8,544 | ₩7,075 | ₩7,676 | +4.36% | 3.9만 |
|---|
| 2026.02.19 | ₩7,796 | ₩8,531 | ₩7,276 | ₩7,289 | -6.51% | 1.4만 |
|---|
| 2026.02.18 | ₩6,448 | ₩8,677 | ₩6,448 | ₩7,876 | +22.15% | 6.7만 |
|---|
| 2026.02.17 | ₩7,169 | ₩7,476 | ₩6,727 | ₩6,782 | -5.40% | 9천 |
|---|
| 2026.02.13 | ₩7,422 | ₩7,850 | ₩7,229 | ₩7,249 | -2.34% | 2.8만 |
|---|
| 2026.02.12 | ₩7,796 | ₩8,784 | ₩6,888 | ₩7,503 | -3.77% | 3.8만 |
|---|
| 2026.02.11 | ₩6,541 | ₩9,131 | ₩6,355 | ₩7,676 | +17.35% | 11.1만 |
|---|
| 2026.02.10 | ₩5,488 | ₩6,875 | ₩5,488 | ₩6,862 | +25.03% | 8.2만 |
|---|
| 2026.02.09 | ₩5,714 | ₩5,901 | ₩5,433 | ₩5,847 | +2.34% | 2.7만 |
|---|
| 2026.02.06 | ₩5,393 | ₩6,608 | ₩5,393 | ₩5,887 | +9.16% | 4만 |
|---|
| 2026.02.05 | ₩5,687 | ₩6,075 | ₩5,291 | ₩5,780 | +1.64% | 8만 |
|---|
| 2026.02.04 | ₩5,393 | ₩6,862 | ₩5,113 | ₩6,528 | +21.04% | 24.1만 |
|---|
| 2026.02.03 | ₩5,046 | ₩6,034 | ₩4,939 | ₩5,647 | +11.90% | 46.5만 |
|---|
| 2026.02.02 | ₩4,739 | ₩14,832 | ₩4,686 | ₩5,660 | +19.44% | 279.4만 |
|---|
| 2026.01.30 | ₩4,939 | ₩5,607 | ₩4,405 | ₩4,672 | -5.41% | 8.9만 |
|---|
| 2026.01.29 | ₩5,607 | ₩5,607 | ₩5,353 | ₩5,353 | -4.52% | 900 |
|---|
| 2026.01.28 | ₩5,353 | ₩5,714 | ₩5,353 | ₩5,607 | +4.74% | 5.4천 |
|---|
| 2026.01.27 | ₩5,367 | ₩6,007 | ₩5,367 | ₩5,554 | +3.48% | 8.2천 |
|---|
| 2026.01.26 | ₩5,740 | ₩5,767 | ₩5,353 | ₩5,407 | -5.81% | 3.6천 |
|---|
| 2026.01.23 | ₩5,353 | ₩6,168 | ₩5,353 | ₩5,594 | +4.49% | 9.3천 |
|---|
| 2026.01.22 | ₩5,807 | ₩6,274 | ₩5,580 | ₩5,740 | -1.15% | 1.5만 |
|---|
| 2026.01.21 | ₩6,009 | ₩6,461 | ₩5,861 | ₩6,061 | +0.87% | 9천 |
|---|
| 2026.01.20 | ₩5,300 | ₩6,168 | ₩5,126 | ₩6,034 | +13.85% | 2.3만 |
|---|
| 2026.01.16 | ₩5,714 | ₩5,946 | ₩5,153 | ₩5,233 | -8.41% | 4.9천 |
|---|
| 2026.01.15 | ₩5,887 | ₩6,368 | ₩5,540 | ₩5,727 | -2.72% | 5.1천 |
|---|
| 2026.01.14 | ₩5,740 | ₩6,041 | ₩5,580 | ₩5,821 | +1.40% | 1.5만 |
|---|
| 2026.01.13 | ₩5,927 | ₩6,007 | ₩5,433 | ₩5,433 | -8.33% | 6.3천 |
|---|
| 2026.01.12 | ₩5,413 | ₩5,978 | ₩5,246 | ₩5,554 | +2.59% | 1.9만 |
|---|
| 2026.01.09 | ₩5,287 | ₩6,007 | ₩5,281 | ₩5,420 | +2.53% | 8.3천 |
|---|
| 2026.01.08 | ₩5,140 | ₩5,540 | ₩5,126 | ₩5,126 | -0.26% | 6.7천 |
|---|
| 2026.01.07 | ₩5,086 | ₩5,140 | ₩4,913 | ₩5,006 | -1.57% | 1.8만 |
|---|
| 2026.01.06 | ₩5,260 | ₩5,260 | ₩5,006 | ₩5,100 | -3.05% | 1.3만 |
|---|
| 2026.01.05 | ₩5,246 | ₩5,607 | ₩4,720 | ₩5,420 | +3.31% | 2.6만 |
|---|
| 2026.01.02 | ₩5,340 | ₩5,473 | ₩5,004 | ₩5,153 | -3.50% | 1.4만 |
|---|
| 2025.12.31 | ₩5,206 | ₩5,607 | ₩4,833 | ₩5,380 | +3.33% | 2.2만 |
|---|
| 2025.12.30 | ₩5,153 | ₩5,487 | ₩4,926 | ₩5,093 | -1.17% | 2만 |
|---|
| 2025.12.29 | ₩5,714 | ₩5,714 | ₩4,846 | ₩5,006 | -12.38% | 2만 |
|---|
| 2025.12.26 | ₩4,846 | ₩6,194 | ₩4,846 | ₩5,794 | +19.56% | 9.7만 |
|---|
| 2025.12.24 | ₩5,106 | ₩5,153 | ₩4,819 | ₩4,926 | -3.53% | 1.1만 |
|---|
| 2025.12.23 | ₩4,819 | ₩5,193 | ₩4,419 | ₩4,819 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,472 | ₩5,060 | ₩4,272 | ₩4,899 | +9.55% | 14.3만 |
|---|
| 2025.12.19 | ₩4,552 | ₩6,782 | ₩4,459 | ₩4,806 | +5.57% | 111.2만 |
|---|
| 2025.12.18 | ₩4,138 | ₩4,507 | ₩3,604 | ₩4,072 | -1.61% | 8.3만 |
|---|
| 2025.12.17 | ₩4,392 | ₩4,512 | ₩4,165 | ₩4,165 | -5.17% | 6.5만 |
|---|
| 2025.12.16 | ₩4,325 | ₩4,686 | ₩4,205 | ₩4,432 | +2.47% | 6.8만 |
|---|
| 2025.12.15 | ₩5,193 | ₩5,193 | ₩4,205 | ₩4,205 | -19.02% | 4.3만 |
|---|
| 2025.12.12 | ₩5,527 | ₩5,607 | ₩4,779 | ₩5,206 | -5.80% | 10.9만 |
|---|
| 2025.12.11 | ₩5,073 | ₩5,407 | ₩4,973 | ₩5,407 | +6.58% | 2만 |
|---|
| 2025.12.10 | ₩5,794 | ₩5,874 | ₩5,113 | ₩5,113 | -11.75% | 3만 |
|---|
| 2025.12.09 | ₩6,034 | ₩6,675 | ₩5,500 | ₩5,807 | -3.76% | 5.8만 |
|---|
| 2025.12.08 | ₩6,007 | ₩6,408 | ₩5,754 | ₩5,861 | -2.44% | 7.3만 |
|---|
| 2025.12.05 | ₩6,007 | ₩6,234 | ₩5,767 | ₩5,941 | -1.11% | 3.9만 |
|---|
| 2025.12.04 | ₩5,834 | ₩5,834 | ₩5,727 | ₩5,821 | -0.23% | 4.8천 |
|---|
| 2025.12.03 | ₩5,607 | ₩5,874 | ₩5,473 | ₩5,874 | +4.76% | 14.8만 |
|---|
| 2025.12.02 | ₩5,527 | ₩5,620 | ₩5,407 | ₩5,580 | +0.97% | 2.9만 |
|---|
| 2025.12.01 | ₩5,353 | ₩5,533 | ₩5,206 | ₩5,407 | +1.00% | 2.5만 |
|---|
| 2025.11.28 | ₩5,327 | ₩5,460 | ₩5,126 | ₩5,393 | +1.25% | 6.6만 |
|---|
| 2025.11.26 | ₩4,886 | ₩5,407 | ₩4,479 | ₩5,242 | +7.30% | 16.2만 |
|---|
| 2025.11.25 | ₩4,592 | ₩5,073 | ₩4,592 | ₩4,966 | +8.14% | 3.7만 |
|---|
| 2025.11.24 | ₩4,245 | ₩4,893 | ₩4,245 | ₩4,606 | +8.49% | 4.8만 |
|---|
| 2025.11.21 | ₩4,192 | ₩4,312 | ₩4,125 | ₩4,225 | +0.80% | 4.6만 |
|---|
| 2025.11.20 | ₩3,938 | ₩4,259 | ₩3,845 | ₩4,192 | +6.44% | 16.8만 |
|---|
| 2025.11.19 | ₩4,539 | ₩4,592 | ₩4,052 | ₩4,085 | -10.00% | 9.7만 |
|---|
| 2025.11.18 | ₩5,607 | ₩5,607 | ₩4,165 | ₩4,379 | -21.90% | 10.1만 |
|---|
| 2025.11.17 | ₩5,407 | ₩5,727 | ₩5,327 | ₩5,700 | +5.43% | 39만 |
|---|
| 2025.11.14 | ₩5,233 | ₩5,647 | ₩5,153 | ₩5,380 | +2.81% | 14.2만 |
|---|
| 2025.11.13 | ₩5,473 | ₩5,540 | ₩4,699 | ₩5,220 | -4.63% | 19.1만 |
|---|
| 2025.11.12 | ₩5,340 | ₩5,407 | ₩5,166 | ₩5,353 | +0.25% | 4.3만 |
|---|
| 2025.11.11 | ₩5,327 | ₩5,340 | ₩5,246 | ₩5,327 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩4,939 | ₩5,380 | ₩4,939 | ₩5,273 | +6.76% | 17.7만 |
|---|
| 2025.11.07 | ₩5,033 | ₩5,300 | ₩5,033 | ₩5,146 | +2.25% | 2.9천 |
|---|
| 2025.11.06 | ₩5,447 | ₩5,473 | ₩4,806 | ₩5,327 | -2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩5,407 | ₩5,407 | ₩5,140 | ₩5,206 | -3.70% | 5.7만 |
|---|
| 2025.11.04 | ₩5,340 | ₩5,594 | ₩5,206 | ₩5,420 | +1.50% | 19.3만 |
|---|
| 2025.11.03 | ₩5,287 | ₩5,594 | ₩4,939 | ₩5,287 | 0.00% | 17.9만 |
|---|
| 2025.10.31 | ₩5,100 | ₩5,420 | ₩5,100 | ₩5,287 | +3.66% | 5.5만 |
|---|
| 2025.10.30 | ₩5,073 | ₩5,100 | ₩4,265 | ₩4,953 | -2.37% | 13.4만 |
|---|
| 2025.10.29 | ₩5,473 | ₩5,780 | ₩4,806 | ₩5,073 | -7.32% | 43.8만 |
|---|
| 2025.10.28 | ₩5,233 | ₩6,007 | ₩5,153 | ₩5,588 | +6.79% | 22.3만 |
|---|
| 2025.10.27 | ₩5,220 | ₩5,707 | ₩4,873 | ₩5,485 | +5.09% | 8.9만 |
|---|
| 2025.10.24 | ₩4,699 | ₩5,594 | ₩4,405 | ₩5,086 | +8.24% | 9.5만 |
|---|
| 2025.10.23 | ₩4,419 | ₩4,686 | ₩4,419 | ₩4,659 | +5.44% | 6.7천 |
|---|
| 2025.10.22 | ₩4,659 | ₩4,739 | ₩4,405 | ₩4,405 | -5.44% | 5.6천 |
|---|
| 2025.10.21 | ₩4,712 | ₩4,819 | ₩4,592 | ₩4,592 | -2.55% | 6천 |
|---|
| 2025.10.20 | ₩4,859 | ₩4,873 | ₩4,659 | ₩4,659 | -4.12% | 5.1천 |
|---|
| 2025.10.17 | ₩5,126 | ₩5,140 | ₩4,432 | ₩4,819 | -5.99% | 7만 |
|---|
| 2025.10.16 | ₩5,206 | ₩5,327 | ₩5,153 | ₩5,153 | -1.03% | 5.3천 |
|---|
| 2025.10.15 | ₩5,246 | ₩5,501 | ₩5,233 | ₩5,233 | -0.25% | 9.7천 |
|---|
| 2025.10.14 | ₩5,447 | ₩5,500 | ₩5,120 | ₩5,220 | -4.17% | 9.4천 |
|---|
| 2025.10.13 | ₩5,554 | ₩5,554 | ₩5,412 | ₩5,420 | -2.40% | 5.5천 |
|---|
| 2025.10.10 | ₩5,687 | ₩5,687 | ₩5,460 | ₩5,527 | -2.82% | 7.6천 |
|---|