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 | ₩5,769 | ₩5,942 | ₩5,715 | ₩5,862 | +1.62% | 4.9만 |
| 2026.10.08 | ₩5,635 | ₩5,983 | ₩5,503 | ₩5,715 | +1.42% | 8.4만 |
| 2026.10.07 | ₩5,382 | ₩5,836 | ₩5,248 | ₩5,822 | +8.19% | 9.1만 |
| 2026.10.06 | ₩5,168 | ₩5,715 | ₩5,155 | ₩5,609 | +8.53% | 7.3만 |
| 2026.10.05 | ₩5,128 | ₩5,328 | ₩5,115 | ₩5,261 | +2.60% | 7.9만 |
| 2026.10.02 | ₩5,475 | ₩5,475 | ₩5,172 | ₩5,328 | -2.68% | 10.2만 |
| 2026.10.01 | ₩5,368 | ₩6,410 | ₩5,115 | ₩5,301 | -1.24% | 66.9만 |
| 2026.09.30 | ₩5,342 | ₩5,342 | ₩4,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,941 |
| -7.50% |
| 29.4만 |
| 2026.09.29 | ₩5,261 | ₩6,076 | ₩4,767 | ₩5,382 | +2.28% | 88.1만 |
|---|
| 2026.09.28 | ₩7,652 | ₩7,986 | ₩7,605 | ₩7,905 | +3.32% | 4.1만 |
|---|
| 2026.09.25 | ₩7,732 | ₩8,016 | ₩7,598 | ₩7,725 | -0.09% | 5.2만 |
|---|
| 2026.09.24 | ₩7,411 | ₩7,784 | ₩7,398 | ₩7,732 | +4.32% | 6.8만 |
|---|
| 2026.09.23 | ₩7,438 | ₩7,665 | ₩7,331 | ₩7,518 | +1.08% | 9.3만 |
|---|
| 2026.09.22 | ₩7,331 | ₩7,465 | ₩7,264 | ₩7,438 | +1.46% | 6.5만 |
|---|
| 2026.09.21 | ₩7,398 | ₩7,678 | ₩7,251 | ₩7,251 | -1.99% | 6만 |
|---|
| 2026.09.18 | ₩7,291 | ₩7,505 | ₩7,078 | ₩7,331 | +0.55% | 5.9만 |
|---|
| 2026.09.17 | ₩7,425 | ₩7,491 | ₩7,264 | ₩7,278 | -1.98% | 5.6만 |
|---|
| 2026.09.16 | ₩7,505 | ₩7,598 | ₩7,331 | ₩7,358 | -1.96% | 7.1만 |
|---|
| 2026.09.15 | ₩7,745 | ₩7,865 | ₩7,438 | ₩7,478 | -3.45% | 7.4만 |
|---|
| 2026.09.14 | ₩8,012 | ₩8,106 | ₩7,745 | ₩7,759 | -3.17% | 5.4만 |
|---|
| 2026.09.11 | ₩8,173 | ₩8,266 | ₩8,106 | ₩8,132 | -0.49% | 5.5만 |
|---|
| 2026.09.10 | ₩8,146 | ₩8,239 | ₩8,026 | ₩8,052 | -1.15% | 8.2만 |
|---|
| 2026.09.09 | ₩8,186 | ₩8,613 | ₩8,079 | ₩8,319 | +1.63% | 15만 |
|---|
| 2026.09.08 | ₩8,213 | ₩8,413 | ₩8,159 | ₩8,173 | -0.49% | 9만 |
|---|
| 2026.09.04 | ₩8,279 | ₩8,438 | ₩8,106 | ₩8,132 | -1.77% | 9.8만 |
|---|
| 2026.09.03 | ₩8,279 | ₩8,400 | ₩7,905 | ₩8,253 | -0.32% | 26.9만 |
|---|
| 2026.09.02 | ₩9,481 | ₩10,189 | ₩8,253 | ₩8,453 | -10.85% | 1175.3만 |
|---|
| 2026.09.01 | ₩7,892 | ₩8,279 | ₩7,505 | ₩7,505 | -4.91% | 9.7만 |
|---|
| 2026.08.31 | ₩8,373 | ₩8,506 | ₩8,012 | ₩8,012 | -4.31% | 9.6만 |
|---|
| 2026.08.28 | ₩8,640 | ₩8,707 | ₩8,373 | ₩8,386 | -2.94% | 5.2만 |
|---|
| 2026.08.27 | ₩8,693 | ₩8,880 | ₩8,413 | ₩8,773 | +0.92% | 10.6만 |
|---|
| 2026.08.26 | ₩8,720 | ₩8,947 | ₩8,373 | ₩8,426 | -3.37% | 9.6만 |
|---|
| 2026.08.25 | ₩8,440 | ₩9,041 | ₩8,279 | ₩8,760 | +3.80% | 12.9만 |
|---|
| 2026.08.24 | ₩9,374 | ₩9,388 | ₩8,346 | ₩8,426 | -10.11% | 27.1만 |
|---|
| 2026.08.21 | ₩9,201 | ₩9,227 | ₩8,773 | ₩8,814 | -4.21% | 8.5만 |
|---|
| 2026.08.20 | ₩9,308 | ₩9,668 | ₩9,000 | ₩9,334 | +0.29% | 14.8만 |
|---|
| 2026.08.19 | ₩9,935 | ₩10,042 | ₩9,421 | ₩9,454 | -4.84% | 13.5만 |
|---|
| 2026.08.18 | ₩10,683 | ₩11,017 | ₩9,884 | ₩10,202 | -4.50% | 25.4만 |
|---|
| 2026.08.17 | ₩11,831 | ₩12,018 | ₩9,668 | ₩10,015 | -15.35% | 83만 |
|---|
| 2026.08.14 | ₩10,149 | ₩10,576 | ₩9,428 | ₩9,601 | -5.39% | 17.6만 |
|---|
| 2026.08.13 | ₩10,376 | ₩10,631 | ₩10,055 | ₩10,162 | -2.06% | 15.3만 |
|---|
| 2026.08.12 | ₩10,723 | ₩11,070 | ₩10,182 | ₩10,282 | -4.11% | 17.7만 |
|---|
| 2026.08.11 | ₩11,030 | ₩11,885 | ₩10,950 | ₩10,977 | -0.48% | 15.4만 |
|---|
| 2026.08.10 | ₩11,524 | ₩11,725 | ₩11,124 | ₩11,124 | -3.48% | 13.4만 |
|---|
| 2026.08.07 | ₩10,723 | ₩13,928 | ₩10,683 | ₩11,818 | +10.21% | 89.1만 |
|---|
| 2026.08.06 | ₩11,137 | ₩11,925 | ₩10,416 | ₩11,484 | +3.12% | 75.7만 |
|---|
| 2026.08.05 | ₩9,361 | ₩21,553 | ₩9,348 | ₩12,486 | +33.38% | 3324.2만 |
|---|
| 2026.08.04 | ₩8,359 | ₩8,480 | ₩6,904 | ₩7,238 | -13.42% | 13.4만 |
|---|
| 2026.08.03 | ₩8,173 | ₩8,751 | ₩8,173 | ₩8,293 | +1.47% | 8.6만 |
|---|
| 2026.07.31 | ₩9,348 | ₩9,628 | ₩8,319 | ₩8,319 | -11.00% | 12.7만 |
|---|
| 2026.07.30 | ₩7,785 | ₩9,868 | ₩7,465 | ₩9,348 | +20.07% | 28.2만 |
|---|
| 2026.07.29 | ₩7,772 | ₩7,919 | ₩7,345 | ₩7,678 | -1.20% | 9.7만 |
|---|
| 2026.07.28 | ₩8,132 | ₩8,249 | ₩7,612 | ₩7,905 | -2.79% | 11만 |
|---|
| 2026.07.27 | ₩8,226 | ₩9,895 | ₩7,919 | ₩8,333 | +1.30% | 33.3만 |
|---|
| 2026.07.24 | ₩8,346 | ₩8,613 | ₩7,572 | ₩8,119 | -2.72% | 22.7만 |
|---|
| 2026.07.23 | ₩9,147 | ₩9,348 | ₩8,012 | ₩8,293 | -9.34% | 23만 |
|---|
| 2026.07.22 | ₩10,176 | ₩10,176 | ₩8,844 | ₩9,321 | -8.40% | 34.7만 |
|---|
| 2026.07.21 | ₩11,578 | ₩11,578 | ₩9,641 | ₩10,363 | -10.50% | 50.5만 |
|---|
| 2026.07.20 | ₩12,125 | ₩12,446 | ₩11,166 | ₩11,498 | -5.18% | 54.4만 |
|---|
| 2026.07.17 | ₩12,953 | ₩14,275 | ₩11,618 | ₩12,486 | -3.61% | 317.4만 |
|---|
| 2026.07.16 | ₩12,686 | ₩13,057 | ₩10,857 | ₩11,271 | -11.16% | 78.7만 |
|---|
| 2026.07.15 | ₩11,417 | ₩16,559 | ₩10,763 | ₩14,355 | +25.73% | 1062.4만 |
|---|
| 2026.07.14 | ₩10,456 | ₩13,928 | ₩10,042 | ₩10,550 | +0.89% | 200.9만 |
|---|
| 2026.07.13 | ₩12,553 | ₩16,746 | ₩10,015 | ₩11,070 | -11.81% | 286.7만 |
|---|
| 2026.07.10 | ₩18,775 | ₩23,810 | ₩9,775 | ₩15,664 | -16.57% | 1760.5만 |
|---|
| 2026.07.09 | ₩4,981 | ₩19,897 | ₩4,968 | ₩17,080 | +242.90% | 8084.7만 |
|---|
| 2026.07.08 | ₩5,542 | ₩5,569 | ₩4,086 | ₩4,086 | -26.27% | 82.9만 |
|---|
| 2026.07.07 | ₩5,141 | ₩7,371 | ₩5,061 | ₩5,769 | +12.21% | 380만 |
|---|
| 2026.07.06 | ₩12,232 | ₩12,606 | ₩4,407 | ₩4,928 | -59.72% | 500.2만 |
|---|
| 2026.07.02 | ₩14,115 | ₩14,529 | ₩9,388 | ₩9,788 | -30.65% | 14만 |
|---|
| 2026.07.01 | ₩21,353 | ₩21,366 | ₩14,035 | ₩14,809 | -30.64% | 12.6만 |
|---|
| 2026.06.30 | ₩20,565 | ₩22,688 | ₩20,031 | ₩21,660 | +5.32% | 2.3만 |
|---|
| 2026.06.29 | ₩18,709 | ₩24,304 | ₩18,375 | ₩21,513 | +14.99% | 21만 |
|---|
| 2026.06.26 | ₩18,829 | ₩19,436 | ₩16,893 | ₩18,849 | +0.11% | 8.2만 |
|---|
| 2026.06.25 | ₩20,178 | ₩21,840 | ₩18,340 | ₩18,856 | -6.55% | 6.7만 |
|---|
| 2026.06.24 | ₩28,003 | ₩29,645 | ₩13,127 | ₩17,694 | -36.81% | 14.5만 |
|---|
| 2026.06.23 | ₩35,575 | ₩39,394 | ₩22,047 | ₩26,040 | -26.80% | 7.4만 |
|---|
| 2026.06.22 | ₩54,751 | ₩55,907 | ₩28,570 | ₩35,321 | -35.49% | 7.2만 |
|---|
| 2026.06.18 | ₩42,719 | ₩53,001 | ₩42,024 | ₩53,001 | +24.07% | 4.7만 |
|---|
| 2026.06.17 | ₩35,815 | ₩51,733 | ₩35,815 | ₩44,602 | +24.53% | 3.2만 |
|---|
| 2026.06.16 | ₩27,896 | ₩31,982 | ₩24,985 | ₩31,982 | +14.65% | 4.2만 |
|---|
| 2026.06.15 | ₩31,916 | ₩31,916 | ₩27,228 | ₩28,323 | -11.26% | 1.4만 |
|---|
| 2026.06.12 | ₩33,385 | ₩34,386 | ₩28,764 | ₩32,049 | -4.00% | 1.4만 |
|---|
| 2026.06.11 | ₩34,880 | ₩38,365 | ₩33,385 | ₩33,518 | -3.91% | 1.3만 |
|---|
| 2026.06.10 | ₩34,039 | ₩42,064 | ₩30,714 | ₩33,545 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩59,371 | ₩69,026 | ₩24,611 | ₩38,192 | -35.67% | 9.8만 |
|---|
| 2026.06.08 | ₩74,180 | ₩77,385 | ₩56,914 | ₩57,568 | -22.39% | 4.5만 |
|---|
| 2026.06.05 | ₩46,738 | ₩68,331 | ₩46,738 | ₩59,825 | +28.00% | 5.1만 |
|---|
| 2026.06.04 | ₩44,174 | ₩48,474 | ₩35,521 | ₩48,408 | +9.58% | 3.4만 |
|---|
| 2026.06.03 | ₩29,685 | ₩56,687 | ₩29,206 | ₩45,990 | +54.93% | 13.7만 |
|---|
| 2026.06.02 | ₩23,957 | ₩35,922 | ₩20,298 | ₩29,886 | +24.75% | 5.2만 |
|---|
| 2026.06.01 | ₩25,639 | ₩26,975 | ₩22,448 | ₩25,239 | -1.56% | 1.6만 |
|---|
| 2026.05.29 | ₩30,714 | ₩30,714 | ₩25,239 | ₩26,160 | -14.83% | 1.7만 |
|---|
| 2026.05.28 | ₩27,135 | ₩35,655 | ₩25,792 | ₩30,714 | +13.19% | 4.2만 |
|---|
| 2026.05.27 | ₩24,170 | ₩32,316 | ₩22,034 | ₩29,966 | +23.98% | 5만 |
|---|
| 2026.05.26 | ₩27,041 | ₩27,242 | ₩19,643 | ₩25,626 | -5.23% | 3.4만 |
|---|
| 2026.05.22 | ₩26,441 | ₩28,711 | ₩17,360 | ₩26,040 | -1.52% | 3.3만 |
|---|
| 2026.05.21 | ₩32,971 | ₩33,385 | ₩23,369 | ₩29,378 | -10.90% | 3.5만 |
|---|
| 2026.05.20 | ₩34,426 | ₩36,696 | ₩30,567 | ₩32,971 | -4.23% | 2.8만 |
|---|
| 2026.05.19 | ₩29,378 | ₩34,720 | ₩29,378 | ₩32,850 | +11.82% | 1.5만 |
|---|
| 2026.05.18 | ₩33,625 | ₩43,867 | ₩29,045 | ₩30,714 | -8.66% | 6.4만 |
|---|
| 2026.05.15 | ₩28,430 | ₩41,200 | ₩26,841 | ₩31,061 | +9.25% | 8.3만 |
|---|
| 2026.05.14 | ₩24,050 | ₩28,043 | ₩23,556 | ₩26,414 | +9.83% | 5.5만 |
|---|
| 2026.05.13 | ₩22,701 | ₩27,909 | ₩21,914 | ₩22,701 | 0.00% | 5.1만 |
|---|
| 2026.05.12 | ₩21,767 | ₩26,734 | ₩18,722 | ₩21,900 | +0.61% | 5.2만 |
|---|
| 2026.05.11 | ₩24,678 | ₩25,386 | ₩23,035 | ₩23,102 | -6.39% | 2.1만 |
|---|
| 2026.05.08 | ₩25,746 | ₩28,444 | ₩24,037 | ₩25,372 | -1.45% | 1.6만 |
|---|
| 2026.05.07 | ₩31,635 | ₩33,358 | ₩22,034 | ₩25,452 | -19.54% | 4.1만 |
|---|
| 2026.05.06 | ₩32,570 | ₩36,723 | ₩28,283 | ₩29,672 | -8.90% | 5.5만 |
|---|
| 2026.05.05 | ₩23,610 | ₩31,321 | ₩23,610 | ₩28,110 | +19.06% | 8.6만 |
|---|
| 2026.05.04 | ₩14,021 | ₩28,150 | ₩12,766 | ₩26,427 | +88.48% | 41.2만 |
|---|
| 2026.05.01 | ₩15,958 | ₩16,252 | ₩15,055 | ₩15,290 | -4.18% | 2.8만 |
|---|
| 2026.04.30 | ₩18,592 | ₩20,031 | ₩14,956 | ₩15,637 | -15.89% | 5.1만 |
|---|
| 2026.04.29 | ₩13,861 | ₩18,949 | ₩13,567 | ₩18,642 | +34.49% | 32.5만 |
|---|
| 2026.04.28 | ₩14,182 | ₩19,363 | ₩13,541 | ₩14,342 | +1.13% | 26.2만 |
|---|
| 2026.04.27 | ₩13,875 | ₩14,011 | ₩12,686 | ₩13,554 | -2.31% | 1.8만 |
|---|
| 2026.04.24 | ₩13,180 | ₩14,021 | ₩12,967 | ₩12,993 | -1.42% | 2만 |
|---|
| 2026.04.23 | ₩11,898 | ₩14,622 | ₩11,898 | ₩12,766 | +7.30% | 8.4만 |
|---|
| 2026.04.22 | ₩14,102 | ₩14,235 | ₩12,018 | ₩12,205 | -13.45% | 5.9만 |
|---|
| 2026.04.21 | ₩14,289 | ₩17,066 | ₩9,348 | ₩13,354 | -6.54% | 65만 |
|---|
| 2026.04.20 | ₩8,760 | ₩17,253 | ₩8,747 | ₩12,606 | +43.90% | 147.8만 |
|---|
| 2026.04.17 | ₩9,628 | ₩19,390 | ₩7,612 | ₩8,480 | -11.93% | 79.6만 |
|---|
| 2026.04.16 | ₩8,413 | ₩23,356 | ₩8,413 | ₩12,980 | +54.29% | 53.6만 |
|---|
| 2026.04.15 | ₩8,132 | ₩8,226 | ₩8,132 | ₩8,226 | +1.15% | 1.4천 |
|---|
| 2026.04.14 | ₩8,152 | ₩8,152 | ₩7,625 | ₩7,879 | -3.36% | 2.7만 |
|---|
| 2026.04.13 | ₩7,545 | ₩8,066 | ₩7,545 | ₩7,959 | +5.49% | 4.3만 |
|---|
| 2026.04.10 | ₩8,266 | ₩8,266 | ₩7,785 | ₩8,012 | -3.07% | 2.9만 |
|---|
| 2026.04.09 | ₩8,213 | ₩8,213 | ₩7,839 | ₩7,839 | -4.55% | 3.2만 |
|---|
| 2026.04.08 | ₩8,800 | ₩8,800 | ₩7,545 | ₩7,692 | -12.59% | 4.7만 |
|---|
| 2026.04.07 | ₩7,879 | ₩8,667 | ₩7,692 | ₩7,852 | -0.34% | 4.4만 |
|---|
| 2026.04.06 | ₩7,678 | ₩8,460 | ₩7,625 | ₩7,839 | +2.09% | 4.7만 |
|---|
| 2026.04.02 | ₩7,839 | ₩8,627 | ₩7,678 | ₩7,678 | -2.04% | 2.2만 |
|---|
| 2026.04.01 | ₩8,279 | ₩8,279 | ₩7,251 | ₩7,692 | -7.10% | 2.4천 |
|---|
| 2026.03.31 | ₩7,879 | ₩7,972 | ₩7,879 | ₩7,959 | +1.02% | 4.3천 |
|---|
| 2026.03.30 | ₩8,012 | ₩8,079 | ₩7,919 | ₩7,919 | -1.17% | 1.7천 |
|---|
| 2026.03.27 | ₩7,158 | ₩8,012 | ₩7,158 | ₩8,012 | +11.94% | 1.4천 |
|---|
| 2026.03.26 | ₩7,585 | ₩7,852 | ₩7,585 | ₩7,852 | +3.52% | 1천 |
|---|
| 2026.03.25 | ₩6,677 | ₩7,745 | ₩6,677 | ₩7,184 | +7.60% | 2.7천 |
|---|
| 2026.03.24 | ₩6,770 | ₩7,211 | ₩6,650 | ₩7,211 | +6.51% | 4.9천 |
|---|
| 2026.03.23 | ₩6,810 | ₩7,024 | ₩6,610 | ₩6,877 | +0.98% | 1.7만 |
|---|
| 2026.03.20 | ₩6,684 | ₩6,784 | ₩6,276 | ₩6,610 | -1.10% | 2.9만 |
|---|
| 2026.03.19 | ₩7,785 | ₩7,812 | ₩6,837 | ₩7,104 | -8.75% | 5.9만 |
|---|
| 2026.03.18 | ₩7,839 | ₩7,839 | ₩7,411 | ₩7,739 | -1.28% | 1.9천 |
|---|
| 2026.03.17 | ₩7,785 | ₩7,785 | ₩7,785 | ₩7,785 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,932 | ₩7,932 | ₩7,759 | ₩7,759 | -2.19% | 3.7천 |
|---|
| 2026.03.13 | ₩8,052 | ₩8,052 | ₩7,759 | ₩7,759 | -3.65% | 1.9만 |
|---|
| 2026.03.12 | ₩8,066 | ₩8,287 | ₩7,879 | ₩7,879 | -2.32% | 5.8만 |
|---|
| 2026.03.11 | ₩7,879 | ₩8,319 | ₩7,665 | ₩8,319 | +5.59% | 3.3만 |
|---|
| 2026.03.10 | ₩7,789 | ₩8,173 | ₩7,625 | ₩8,106 | +4.06% | 9.9천 |
|---|
| 2026.03.09 | ₩7,518 | ₩8,226 | ₩7,491 | ₩7,831 | +4.16% | 6.2만 |
|---|
| 2026.03.06 | ₩7,585 | ₩8,319 | ₩7,224 | ₩7,652 | +0.88% | 3.6만 |
|---|
| 2026.03.05 | ₩7,284 | ₩8,011 | ₩7,144 | ₩7,972 | +9.44% | 1.8만 |
|---|
| 2026.03.04 | ₩7,466 | ₩7,879 | ₩7,466 | ₩7,505 | +0.52% | 2.3만 |
|---|
| 2026.03.03 | ₩7,238 | ₩7,558 | ₩7,091 | ₩7,558 | +4.43% | 3만 |
|---|
| 2026.03.02 | ₩7,264 | ₩7,959 | ₩7,264 | ₩7,467 | +2.79% | 4만 |
|---|
| 2026.02.27 | ₩8,213 | ₩8,213 | ₩7,491 | ₩7,612 | -7.32% | 3.7만 |
|---|
| 2026.02.26 | ₩8,119 | ₩8,520 | ₩7,732 | ₩7,732 | -4.77% | 4.3만 |
|---|
| 2026.02.25 | ₩7,612 | ₩8,680 | ₩7,431 | ₩8,640 | +13.51% | 4.6만 |
|---|
| 2026.02.24 | ₩7,745 | ₩7,745 | ₩7,024 | ₩7,091 | -8.45% | 7.3천 |
|---|
| 2026.02.23 | ₩7,345 | ₩7,745 | ₩7,211 | ₩7,291 | -0.73% | 9.7천 |
|---|
| 2026.02.20 | ₩7,358 | ₩8,546 | ₩7,078 | ₩7,678 | +4.36% | 3.9만 |
|---|
| 2026.02.19 | ₩7,799 | ₩8,533 | ₩7,278 | ₩7,291 | -6.51% | 1.4만 |
|---|
| 2026.02.18 | ₩6,450 | ₩8,680 | ₩6,450 | ₩7,879 | +22.15% | 6.7만 |
|---|
| 2026.02.17 | ₩7,171 | ₩7,478 | ₩6,729 | ₩6,784 | -5.40% | 9천 |
|---|
| 2026.02.13 | ₩7,425 | ₩7,852 | ₩7,231 | ₩7,251 | -2.34% | 2.8만 |
|---|
| 2026.02.12 | ₩7,799 | ₩8,787 | ₩6,891 | ₩7,505 | -3.77% | 3.8만 |
|---|
| 2026.02.11 | ₩6,543 | ₩9,134 | ₩6,356 | ₩7,678 | +17.35% | 11.1만 |
|---|
| 2026.02.10 | ₩5,490 | ₩6,877 | ₩5,490 | ₩6,864 | +25.03% | 8.2만 |
|---|
| 2026.02.09 | ₩5,715 | ₩5,902 | ₩5,435 | ₩5,849 | +2.34% | 2.7만 |
|---|
| 2026.02.06 | ₩5,395 | ₩6,610 | ₩5,395 | ₩5,889 | +9.16% | 4만 |
|---|
| 2026.02.05 | ₩5,689 | ₩6,077 | ₩5,292 | ₩5,782 | +1.64% | 8만 |
|---|
| 2026.02.04 | ₩5,395 | ₩6,864 | ₩5,115 | ₩6,530 | +21.04% | 24.1만 |
|---|
| 2026.02.03 | ₩5,048 | ₩6,036 | ₩4,941 | ₩5,649 | +11.90% | 46.5만 |
|---|
| 2026.02.02 | ₩4,741 | ₩14,836 | ₩4,687 | ₩5,662 | +19.44% | 279.4만 |
|---|
| 2026.01.30 | ₩4,941 | ₩5,609 | ₩4,407 | ₩4,674 | -5.41% | 8.9만 |
|---|
| 2026.01.29 | ₩5,609 | ₩5,609 | ₩5,355 | ₩5,355 | -4.52% | 900 |
|---|
| 2026.01.28 | ₩5,355 | ₩5,715 | ₩5,355 | ₩5,609 | +4.74% | 5.4천 |
|---|
| 2026.01.27 | ₩5,368 | ₩6,009 | ₩5,368 | ₩5,555 | +3.48% | 8.2천 |
|---|
| 2026.01.26 | ₩5,742 | ₩5,769 | ₩5,355 | ₩5,408 | -5.81% | 3.6천 |
|---|
| 2026.01.23 | ₩5,355 | ₩6,169 | ₩5,355 | ₩5,595 | +4.49% | 9.3천 |
|---|
| 2026.01.22 | ₩5,809 | ₩6,276 | ₩5,582 | ₩5,742 | -1.15% | 1.5만 |
|---|
| 2026.01.21 | ₩6,011 | ₩6,463 | ₩5,862 | ₩6,063 | +0.87% | 9천 |
|---|
| 2026.01.20 | ₩5,301 | ₩6,169 | ₩5,128 | ₩6,036 | +13.85% | 2.3만 |
|---|
| 2026.01.16 | ₩5,715 | ₩5,948 | ₩5,155 | ₩5,235 | -8.41% | 4.9천 |
|---|
| 2026.01.15 | ₩5,889 | ₩6,370 | ₩5,542 | ₩5,729 | -2.72% | 5.1천 |
|---|
| 2026.01.14 | ₩5,742 | ₩6,043 | ₩5,582 | ₩5,822 | +1.40% | 1.5만 |
|---|
| 2026.01.13 | ₩5,929 | ₩6,009 | ₩5,435 | ₩5,435 | -8.33% | 6.3천 |
|---|
| 2026.01.12 | ₩5,415 | ₩5,980 | ₩5,248 | ₩5,555 | +2.59% | 1.9만 |
|---|
| 2026.01.09 | ₩5,288 | ₩6,009 | ₩5,283 | ₩5,422 | +2.53% | 8.3천 |
|---|
| 2026.01.08 | ₩5,141 | ₩5,542 | ₩5,128 | ₩5,128 | -0.26% | 6.7천 |
|---|
| 2026.01.07 | ₩5,088 | ₩5,141 | ₩4,914 | ₩5,008 | -1.57% | 1.8만 |
|---|
| 2026.01.06 | ₩5,261 | ₩5,261 | ₩5,008 | ₩5,101 | -3.05% | 1.3만 |
|---|
| 2026.01.05 | ₩5,248 | ₩5,609 | ₩4,722 | ₩5,422 | +3.31% | 2.6만 |
|---|
| 2026.01.02 | ₩5,342 | ₩5,475 | ₩5,005 | ₩5,155 | -3.50% | 1.4만 |
|---|
| 2025.12.31 | ₩5,208 | ₩5,609 | ₩4,834 | ₩5,382 | +3.33% | 2.2만 |
|---|
| 2025.12.30 | ₩5,155 | ₩5,488 | ₩4,928 | ₩5,094 | -1.17% | 2만 |
|---|
| 2025.12.29 | ₩5,715 | ₩5,715 | ₩4,847 | ₩5,008 | -12.38% | 2만 |
|---|
| 2025.12.26 | ₩4,847 | ₩6,196 | ₩4,847 | ₩5,796 | +19.56% | 9.7만 |
|---|
| 2025.12.24 | ₩5,108 | ₩5,155 | ₩4,821 | ₩4,928 | -3.53% | 1.1만 |
|---|
| 2025.12.23 | ₩4,821 | ₩5,195 | ₩4,420 | ₩4,821 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,474 | ₩5,061 | ₩4,273 | ₩4,901 | +9.55% | 14.3만 |
|---|
| 2025.12.19 | ₩4,554 | ₩6,784 | ₩4,460 | ₩4,807 | +5.57% | 111.2만 |
|---|
| 2025.12.18 | ₩4,140 | ₩4,508 | ₩3,606 | ₩4,073 | -1.61% | 8.3만 |
|---|
| 2025.12.17 | ₩4,393 | ₩4,514 | ₩4,166 | ₩4,166 | -5.17% | 6.5만 |
|---|
| 2025.12.16 | ₩4,327 | ₩4,687 | ₩4,206 | ₩4,433 | +2.47% | 6.8만 |
|---|
| 2025.12.15 | ₩5,195 | ₩5,195 | ₩4,206 | ₩4,206 | -19.02% | 4.3만 |
|---|
| 2025.12.12 | ₩5,528 | ₩5,609 | ₩4,781 | ₩5,208 | -5.80% | 10.9만 |
|---|
| 2025.12.11 | ₩5,074 | ₩5,408 | ₩4,974 | ₩5,408 | +6.58% | 2만 |
|---|
| 2025.12.10 | ₩5,796 | ₩5,876 | ₩5,115 | ₩5,115 | -11.75% | 3만 |
|---|
| 2025.12.09 | ₩6,036 | ₩6,677 | ₩5,502 | ₩5,809 | -3.76% | 5.8만 |
|---|
| 2025.12.08 | ₩6,009 | ₩6,410 | ₩5,755 | ₩5,862 | -2.44% | 7.3만 |
|---|
| 2025.12.05 | ₩6,009 | ₩6,236 | ₩5,769 | ₩5,942 | -1.11% | 3.9만 |
|---|
| 2025.12.04 | ₩5,836 | ₩5,836 | ₩5,729 | ₩5,822 | -0.23% | 4.8천 |
|---|
| 2025.12.03 | ₩5,609 | ₩5,876 | ₩5,475 | ₩5,876 | +4.76% | 14.8만 |
|---|
| 2025.12.02 | ₩5,528 | ₩5,622 | ₩5,408 | ₩5,582 | +0.97% | 2.9만 |
|---|
| 2025.12.01 | ₩5,355 | ₩5,535 | ₩5,208 | ₩5,408 | +1.00% | 2.5만 |
|---|
| 2025.11.28 | ₩5,328 | ₩5,462 | ₩5,128 | ₩5,395 | +1.25% | 6.6만 |
|---|
| 2025.11.26 | ₩4,887 | ₩5,408 | ₩4,480 | ₩5,244 | +7.30% | 16.2만 |
|---|
| 2025.11.25 | ₩4,594 | ₩5,074 | ₩4,594 | ₩4,968 | +8.14% | 3.7만 |
|---|
| 2025.11.24 | ₩4,247 | ₩4,894 | ₩4,247 | ₩4,607 | +8.49% | 4.8만 |
|---|
| 2025.11.21 | ₩4,193 | ₩4,313 | ₩4,126 | ₩4,226 | +0.80% | 4.6만 |
|---|
| 2025.11.20 | ₩3,939 | ₩4,260 | ₩3,846 | ₩4,193 | +6.44% | 16.8만 |
|---|
| 2025.11.19 | ₩4,540 | ₩4,594 | ₩4,053 | ₩4,086 | -10.00% | 9.7만 |
|---|
| 2025.11.18 | ₩5,609 | ₩5,609 | ₩4,166 | ₩4,380 | -21.90% | 10.1만 |
|---|
| 2025.11.17 | ₩5,408 | ₩5,729 | ₩5,328 | ₩5,702 | +5.43% | 39만 |
|---|
| 2025.11.14 | ₩5,235 | ₩5,649 | ₩5,155 | ₩5,382 | +2.81% | 14.2만 |
|---|
| 2025.11.13 | ₩5,475 | ₩5,542 | ₩4,701 | ₩5,221 | -4.63% | 19.1만 |
|---|
| 2025.11.12 | ₩5,342 | ₩5,408 | ₩5,168 | ₩5,355 | +0.25% | 4.3만 |
|---|
| 2025.11.11 | ₩5,328 | ₩5,342 | ₩5,248 | ₩5,328 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩4,941 | ₩5,382 | ₩4,941 | ₩5,275 | +6.76% | 17.7만 |
|---|
| 2025.11.07 | ₩5,034 | ₩5,301 | ₩5,034 | ₩5,148 | +2.25% | 2.9천 |
|---|
| 2025.11.06 | ₩5,448 | ₩5,475 | ₩4,807 | ₩5,328 | -2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩5,408 | ₩5,408 | ₩5,141 | ₩5,208 | -3.70% | 5.7만 |
|---|
| 2025.11.04 | ₩5,342 | ₩5,595 | ₩5,208 | ₩5,422 | +1.50% | 19.3만 |
|---|
| 2025.11.03 | ₩5,288 | ₩5,595 | ₩4,941 | ₩5,288 | 0.00% | 17.9만 |
|---|
| 2025.10.31 | ₩5,101 | ₩5,422 | ₩5,101 | ₩5,288 | +3.66% | 5.5만 |
|---|
| 2025.10.30 | ₩5,074 | ₩5,101 | ₩4,267 | ₩4,954 | -2.37% | 13.4만 |
|---|
| 2025.10.29 | ₩5,475 | ₩5,782 | ₩4,807 | ₩5,074 | -7.32% | 43.8만 |
|---|
| 2025.10.28 | ₩5,235 | ₩6,009 | ₩5,155 | ₩5,590 | +6.79% | 22.3만 |
|---|
| 2025.10.27 | ₩5,221 | ₩5,709 | ₩4,874 | ₩5,487 | +5.09% | 8.9만 |
|---|
| 2025.10.24 | ₩4,701 | ₩5,595 | ₩4,407 | ₩5,088 | +8.24% | 9.5만 |
|---|
| 2025.10.23 | ₩4,420 | ₩4,687 | ₩4,420 | ₩4,660 | +5.44% | 6.7천 |
|---|
| 2025.10.22 | ₩4,660 | ₩4,741 | ₩4,407 | ₩4,407 | -5.44% | 5.6천 |
|---|
| 2025.10.21 | ₩4,714 | ₩4,821 | ₩4,594 | ₩4,594 | -2.55% | 6천 |
|---|
| 2025.10.20 | ₩4,861 | ₩4,874 | ₩4,660 | ₩4,660 | -4.12% | 5.1천 |
|---|
| 2025.10.17 | ₩5,128 | ₩5,141 | ₩4,433 | ₩4,821 | -5.99% | 7만 |
|---|
| 2025.10.16 | ₩5,208 | ₩5,328 | ₩5,155 | ₩5,155 | -1.03% | 5.3천 |
|---|
| 2025.10.15 | ₩5,248 | ₩5,503 | ₩5,235 | ₩5,235 | -0.25% | 9.7천 |
|---|
| 2025.10.14 | ₩5,448 | ₩5,502 | ₩5,121 | ₩5,221 | -4.17% | 9.4천 |
|---|
| 2025.10.13 | ₩5,555 | ₩5,555 | ₩5,414 | ₩5,422 | -2.40% | 5.5천 |
|---|
| 2025.10.10 | ₩5,689 | ₩5,689 | ₩5,462 | ₩5,528 | -2.82% | 7.6천 |
|---|