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 | ₩5,766 | ₩5,939 | ₩5,712 | ₩5,859 | +1.62% | 4.9만 |
| 2026.10.08 | ₩5,632 | ₩5,979 | ₩5,500 | ₩5,712 | +1.42% | 8.4만 |
| 2026.10.07 | ₩5,379 | ₩5,833 | ₩5,245 | ₩5,819 | +8.19% | 9.1만 |
| 2026.10.06 | ₩5,165 | ₩5,712 | ₩5,152 | ₩5,606 | +8.53% | 7.3만 |
| 2026.10.05 | ₩5,125 | ₩5,325 | ₩5,112 | ₩5,259 | +2.60% | 7.9만 |
| 2026.10.02 | ₩5,472 | ₩5,472 | ₩5,169 | ₩5,325 | -2.68% | 10.2만 |
| 2026.10.01 | ₩5,365 | ₩6,406 | ₩5,112 | ₩5,299 | -1.24% | 66.9만 |
| 2026.09.30 | ₩5,339 | ₩5,339 | ₩4,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,938 |
| -7.50% |
| 29.4만 |
| 2026.09.29 | ₩5,259 | ₩6,073 | ₩4,765 | ₩5,379 | +2.28% | 88.1만 |
|---|
| 2026.09.28 | ₩7,648 | ₩7,981 | ₩7,601 | ₩7,901 | +3.32% | 4.1만 |
|---|
| 2026.09.25 | ₩7,728 | ₩8,012 | ₩7,594 | ₩7,721 | -0.09% | 5.2만 |
|---|
| 2026.09.24 | ₩7,407 | ₩7,780 | ₩7,394 | ₩7,728 | +4.32% | 6.8만 |
|---|
| 2026.09.23 | ₩7,434 | ₩7,661 | ₩7,327 | ₩7,514 | +1.08% | 9.3만 |
|---|
| 2026.09.22 | ₩7,327 | ₩7,461 | ₩7,261 | ₩7,434 | +1.46% | 6.5만 |
|---|
| 2026.09.21 | ₩7,394 | ₩7,674 | ₩7,247 | ₩7,247 | -1.99% | 6만 |
|---|
| 2026.09.18 | ₩7,287 | ₩7,501 | ₩7,074 | ₩7,327 | +0.55% | 5.9만 |
|---|
| 2026.09.17 | ₩7,421 | ₩7,488 | ₩7,261 | ₩7,274 | -1.98% | 5.6만 |
|---|
| 2026.09.16 | ₩7,501 | ₩7,594 | ₩7,327 | ₩7,354 | -1.96% | 7.1만 |
|---|
| 2026.09.15 | ₩7,741 | ₩7,861 | ₩7,434 | ₩7,474 | -3.45% | 7.4만 |
|---|
| 2026.09.14 | ₩8,008 | ₩8,102 | ₩7,741 | ₩7,754 | -3.17% | 5.4만 |
|---|
| 2026.09.11 | ₩8,168 | ₩8,262 | ₩8,102 | ₩8,128 | -0.49% | 5.5만 |
|---|
| 2026.09.10 | ₩8,142 | ₩8,235 | ₩8,021 | ₩8,048 | -1.15% | 8.2만 |
|---|
| 2026.09.09 | ₩8,182 | ₩8,609 | ₩8,075 | ₩8,315 | +1.63% | 15만 |
|---|
| 2026.09.08 | ₩8,208 | ₩8,408 | ₩8,155 | ₩8,168 | -0.49% | 9만 |
|---|
| 2026.09.04 | ₩8,275 | ₩8,434 | ₩8,102 | ₩8,128 | -1.77% | 9.8만 |
|---|
| 2026.09.03 | ₩8,275 | ₩8,395 | ₩7,901 | ₩8,248 | -0.32% | 26.9만 |
|---|
| 2026.09.02 | ₩9,476 | ₩10,184 | ₩8,248 | ₩8,449 | -10.85% | 1175.3만 |
|---|
| 2026.09.01 | ₩7,888 | ₩8,275 | ₩7,501 | ₩7,501 | -4.91% | 9.7만 |
|---|
| 2026.08.31 | ₩8,368 | ₩8,502 | ₩8,008 | ₩8,008 | -4.31% | 9.6만 |
|---|
| 2026.08.28 | ₩8,635 | ₩8,702 | ₩8,368 | ₩8,382 | -2.94% | 5.2만 |
|---|
| 2026.08.27 | ₩8,689 | ₩8,876 | ₩8,408 | ₩8,769 | +0.92% | 10.6만 |
|---|
| 2026.08.26 | ₩8,715 | ₩8,942 | ₩8,368 | ₩8,422 | -3.37% | 9.6만 |
|---|
| 2026.08.25 | ₩8,435 | ₩9,036 | ₩8,275 | ₩8,756 | +3.80% | 12.9만 |
|---|
| 2026.08.24 | ₩9,369 | ₩9,383 | ₩8,342 | ₩8,422 | -10.11% | 27.1만 |
|---|
| 2026.08.21 | ₩9,196 | ₩9,223 | ₩8,769 | ₩8,809 | -4.21% | 8.5만 |
|---|
| 2026.08.20 | ₩9,303 | ₩9,663 | ₩8,996 | ₩9,329 | +0.29% | 14.8만 |
|---|
| 2026.08.19 | ₩9,930 | ₩10,037 | ₩9,416 | ₩9,450 | -4.84% | 13.5만 |
|---|
| 2026.08.18 | ₩10,677 | ₩11,011 | ₩9,879 | ₩10,197 | -4.50% | 25.4만 |
|---|
| 2026.08.17 | ₩11,825 | ₩12,012 | ₩9,663 | ₩10,010 | -15.35% | 83만 |
|---|
| 2026.08.14 | ₩10,144 | ₩10,571 | ₩9,423 | ₩9,596 | -5.39% | 17.6만 |
|---|
| 2026.08.13 | ₩10,370 | ₩10,625 | ₩10,050 | ₩10,157 | -2.06% | 15.3만 |
|---|
| 2026.08.12 | ₩10,717 | ₩11,064 | ₩10,177 | ₩10,277 | -4.11% | 17.7만 |
|---|
| 2026.08.11 | ₩11,024 | ₩11,879 | ₩10,944 | ₩10,971 | -0.48% | 15.4만 |
|---|
| 2026.08.10 | ₩11,518 | ₩11,718 | ₩11,118 | ₩11,118 | -3.48% | 13.4만 |
|---|
| 2026.08.07 | ₩10,717 | ₩13,921 | ₩10,677 | ₩11,812 | +10.21% | 89.1만 |
|---|
| 2026.08.06 | ₩11,131 | ₩11,919 | ₩10,411 | ₩11,478 | +3.12% | 75.7만 |
|---|
| 2026.08.05 | ₩9,356 | ₩21,542 | ₩9,343 | ₩12,479 | +33.38% | 3324.2만 |
|---|
| 2026.08.04 | ₩8,355 | ₩8,475 | ₩6,900 | ₩7,234 | -13.42% | 13.4만 |
|---|
| 2026.08.03 | ₩8,168 | ₩8,746 | ₩8,168 | ₩8,288 | +1.47% | 8.6만 |
|---|
| 2026.07.31 | ₩9,343 | ₩9,623 | ₩8,315 | ₩8,315 | -11.00% | 12.7만 |
|---|
| 2026.07.30 | ₩7,781 | ₩9,863 | ₩7,461 | ₩9,343 | +20.07% | 28.2만 |
|---|
| 2026.07.29 | ₩7,768 | ₩7,915 | ₩7,341 | ₩7,674 | -1.20% | 9.7만 |
|---|
| 2026.07.28 | ₩8,128 | ₩8,244 | ₩7,608 | ₩7,901 | -2.79% | 11만 |
|---|
| 2026.07.27 | ₩8,222 | ₩9,890 | ₩7,915 | ₩8,328 | +1.30% | 33.3만 |
|---|
| 2026.07.24 | ₩8,342 | ₩8,609 | ₩7,568 | ₩8,115 | -2.72% | 22.7만 |
|---|
| 2026.07.23 | ₩9,143 | ₩9,343 | ₩8,008 | ₩8,288 | -9.34% | 23만 |
|---|
| 2026.07.22 | ₩10,170 | ₩10,170 | ₩8,840 | ₩9,316 | -8.40% | 34.7만 |
|---|
| 2026.07.21 | ₩11,572 | ₩11,572 | ₩9,636 | ₩10,357 | -10.50% | 50.5만 |
|---|
| 2026.07.20 | ₩12,119 | ₩12,439 | ₩11,161 | ₩11,492 | -5.18% | 54.4만 |
|---|
| 2026.07.17 | ₩12,946 | ₩14,268 | ₩11,612 | ₩12,479 | -3.61% | 317.4만 |
|---|
| 2026.07.16 | ₩12,679 | ₩13,051 | ₩10,851 | ₩11,265 | -11.16% | 78.7만 |
|---|
| 2026.07.15 | ₩11,412 | ₩16,550 | ₩10,758 | ₩14,348 | +25.73% | 1062.4만 |
|---|
| 2026.07.14 | ₩10,451 | ₩13,921 | ₩10,037 | ₩10,544 | +0.89% | 200.9만 |
|---|
| 2026.07.13 | ₩12,546 | ₩16,737 | ₩10,010 | ₩11,064 | -11.81% | 286.7만 |
|---|
| 2026.07.10 | ₩18,766 | ₩23,797 | ₩9,770 | ₩15,656 | -16.57% | 1760.5만 |
|---|
| 2026.07.09 | ₩4,978 | ₩19,887 | ₩4,965 | ₩17,071 | +242.90% | 8084.7만 |
|---|
| 2026.07.08 | ₩5,539 | ₩5,566 | ₩4,084 | ₩4,084 | -26.27% | 82.9만 |
|---|
| 2026.07.07 | ₩5,139 | ₩7,367 | ₩5,058 | ₩5,766 | +12.21% | 380만 |
|---|
| 2026.07.06 | ₩12,226 | ₩12,599 | ₩4,404 | ₩4,925 | -59.72% | 500.2만 |
|---|
| 2026.07.02 | ₩14,108 | ₩14,521 | ₩9,383 | ₩9,783 | -30.65% | 14만 |
|---|
| 2026.07.01 | ₩21,342 | ₩21,355 | ₩14,027 | ₩14,802 | -30.64% | 12.6만 |
|---|
| 2026.06.30 | ₩20,554 | ₩22,676 | ₩20,020 | ₩21,649 | +5.32% | 2.3만 |
|---|
| 2026.06.29 | ₩18,699 | ₩24,291 | ₩18,365 | ₩21,502 | +14.99% | 21만 |
|---|
| 2026.06.26 | ₩18,819 | ₩19,426 | ₩16,884 | ₩18,839 | +0.11% | 8.2만 |
|---|
| 2026.06.25 | ₩20,167 | ₩21,829 | ₩18,330 | ₩18,846 | -6.55% | 6.7만 |
|---|
| 2026.06.24 | ₩27,988 | ₩29,630 | ₩13,120 | ₩17,685 | -36.81% | 14.5만 |
|---|
| 2026.06.23 | ₩35,556 | ₩39,373 | ₩22,036 | ₩26,026 | -26.80% | 7.4만 |
|---|
| 2026.06.22 | ₩54,722 | ₩55,878 | ₩28,555 | ₩35,302 | -35.49% | 7.2만 |
|---|
| 2026.06.18 | ₩42,696 | ₩52,973 | ₩42,002 | ₩52,973 | +24.07% | 4.7만 |
|---|
| 2026.06.17 | ₩35,796 | ₩51,706 | ₩35,796 | ₩44,578 | +24.53% | 3.2만 |
|---|
| 2026.06.16 | ₩27,881 | ₩31,966 | ₩24,972 | ₩31,966 | +14.65% | 4.2만 |
|---|
| 2026.06.15 | ₩31,899 | ₩31,899 | ₩27,214 | ₩28,309 | -11.26% | 1.4만 |
|---|
| 2026.06.12 | ₩33,367 | ₩34,368 | ₩28,749 | ₩32,032 | -4.00% | 1.4만 |
|---|
| 2026.06.11 | ₩34,862 | ₩38,345 | ₩33,367 | ₩33,500 | -3.91% | 1.3만 |
|---|
| 2026.06.10 | ₩34,021 | ₩42,042 | ₩30,698 | ₩33,527 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩59,340 | ₩68,990 | ₩24,598 | ₩38,172 | -35.67% | 9.8만 |
|---|
| 2026.06.08 | ₩74,141 | ₩77,345 | ₩56,884 | ₩57,538 | -22.39% | 4.5만 |
|---|
| 2026.06.05 | ₩46,714 | ₩68,296 | ₩46,714 | ₩59,794 | +28.00% | 5.1만 |
|---|
| 2026.06.04 | ₩44,151 | ₩48,449 | ₩35,502 | ₩48,382 | +9.58% | 3.4만 |
|---|
| 2026.06.03 | ₩29,670 | ₩56,657 | ₩29,191 | ₩45,966 | +54.93% | 13.7만 |
|---|
| 2026.06.02 | ₩23,944 | ₩35,903 | ₩20,287 | ₩29,870 | +24.75% | 5.2만 |
|---|
| 2026.06.01 | ₩25,626 | ₩26,961 | ₩22,436 | ₩25,225 | -1.56% | 1.6만 |
|---|
| 2026.05.29 | ₩30,698 | ₩30,698 | ₩25,225 | ₩26,146 | -14.83% | 1.7만 |
|---|
| 2026.05.28 | ₩27,121 | ₩35,636 | ₩25,778 | ₩30,698 | +13.19% | 4.2만 |
|---|
| 2026.05.27 | ₩24,158 | ₩32,299 | ₩22,022 | ₩29,950 | +23.98% | 5만 |
|---|
| 2026.05.26 | ₩27,027 | ₩27,227 | ₩19,633 | ₩25,613 | -5.23% | 3.4만 |
|---|
| 2026.05.22 | ₩26,427 | ₩28,696 | ₩17,351 | ₩26,026 | -1.52% | 3.3만 |
|---|
| 2026.05.21 | ₩32,953 | ₩33,367 | ₩23,357 | ₩29,363 | -10.90% | 3.5만 |
|---|
| 2026.05.20 | ₩34,408 | ₩36,677 | ₩30,551 | ₩32,953 | -4.23% | 2.8만 |
|---|
| 2026.05.19 | ₩29,363 | ₩34,702 | ₩29,363 | ₩32,833 | +11.82% | 1.5만 |
|---|
| 2026.05.18 | ₩33,607 | ₩43,844 | ₩29,029 | ₩30,698 | -8.66% | 6.4만 |
|---|
| 2026.05.15 | ₩28,415 | ₩41,179 | ₩26,827 | ₩31,045 | +9.25% | 8.3만 |
|---|
| 2026.05.14 | ₩24,038 | ₩28,028 | ₩23,544 | ₩26,400 | +9.83% | 5.5만 |
|---|
| 2026.05.13 | ₩22,690 | ₩27,895 | ₩21,902 | ₩22,690 | 0.00% | 5.1만 |
|---|
| 2026.05.12 | ₩21,755 | ₩26,720 | ₩18,712 | ₩21,889 | +0.61% | 5.2만 |
|---|
| 2026.05.11 | ₩24,665 | ₩25,372 | ₩23,023 | ₩23,090 | -6.39% | 2.1만 |
|---|
| 2026.05.08 | ₩25,733 | ₩28,429 | ₩24,024 | ₩25,359 | -1.45% | 1.6만 |
|---|
| 2026.05.07 | ₩31,619 | ₩33,340 | ₩22,022 | ₩25,439 | -19.54% | 4.1만 |
|---|
| 2026.05.06 | ₩32,553 | ₩36,704 | ₩28,269 | ₩29,657 | -8.90% | 5.5만 |
|---|
| 2026.05.05 | ₩23,597 | ₩31,305 | ₩23,597 | ₩28,095 | +19.06% | 8.6만 |
|---|
| 2026.05.04 | ₩14,014 | ₩28,135 | ₩12,760 | ₩26,413 | +88.48% | 41.2만 |
|---|
| 2026.05.01 | ₩15,949 | ₩16,243 | ₩15,047 | ₩15,282 | -4.18% | 2.8만 |
|---|
| 2026.04.30 | ₩18,583 | ₩20,020 | ₩14,948 | ₩15,629 | -15.89% | 5.1만 |
|---|
| 2026.04.29 | ₩13,854 | ₩18,939 | ₩13,560 | ₩18,632 | +34.49% | 32.5만 |
|---|
| 2026.04.28 | ₩14,174 | ₩19,353 | ₩13,534 | ₩14,334 | +1.13% | 26.2만 |
|---|
| 2026.04.27 | ₩13,867 | ₩14,003 | ₩12,679 | ₩13,547 | -2.31% | 1.8만 |
|---|
| 2026.04.24 | ₩13,173 | ₩14,014 | ₩12,960 | ₩12,986 | -1.42% | 2만 |
|---|
| 2026.04.23 | ₩11,892 | ₩14,615 | ₩11,892 | ₩12,760 | +7.30% | 8.4만 |
|---|
| 2026.04.22 | ₩14,094 | ₩14,228 | ₩12,012 | ₩12,199 | -13.45% | 5.9만 |
|---|
| 2026.04.21 | ₩14,281 | ₩17,057 | ₩9,343 | ₩13,347 | -6.54% | 65만 |
|---|
| 2026.04.20 | ₩8,756 | ₩17,244 | ₩8,742 | ₩12,599 | +43.90% | 147.8만 |
|---|
| 2026.04.17 | ₩9,623 | ₩19,380 | ₩7,608 | ₩8,475 | -11.93% | 79.6만 |
|---|
| 2026.04.16 | ₩8,408 | ₩23,344 | ₩8,408 | ₩12,973 | +54.29% | 53.6만 |
|---|
| 2026.04.15 | ₩8,128 | ₩8,222 | ₩8,128 | ₩8,222 | +1.15% | 1.4천 |
|---|
| 2026.04.14 | ₩8,148 | ₩8,148 | ₩7,621 | ₩7,875 | -3.36% | 2.7만 |
|---|
| 2026.04.13 | ₩7,541 | ₩8,061 | ₩7,541 | ₩7,955 | +5.49% | 4.3만 |
|---|
| 2026.04.10 | ₩8,262 | ₩8,262 | ₩7,781 | ₩8,008 | -3.07% | 2.9만 |
|---|
| 2026.04.09 | ₩8,208 | ₩8,208 | ₩7,835 | ₩7,835 | -4.55% | 3.2만 |
|---|
| 2026.04.08 | ₩8,796 | ₩8,796 | ₩7,541 | ₩7,688 | -12.59% | 4.7만 |
|---|
| 2026.04.07 | ₩7,875 | ₩8,662 | ₩7,688 | ₩7,848 | -0.34% | 4.4만 |
|---|
| 2026.04.06 | ₩7,674 | ₩8,455 | ₩7,621 | ₩7,835 | +2.09% | 4.7만 |
|---|
| 2026.04.02 | ₩7,835 | ₩8,622 | ₩7,674 | ₩7,674 | -2.04% | 2.2만 |
|---|
| 2026.04.01 | ₩8,275 | ₩8,275 | ₩7,247 | ₩7,688 | -7.10% | 2.4천 |
|---|
| 2026.03.31 | ₩7,875 | ₩7,968 | ₩7,875 | ₩7,955 | +1.02% | 4.3천 |
|---|
| 2026.03.30 | ₩8,008 | ₩8,075 | ₩7,915 | ₩7,915 | -1.17% | 1.7천 |
|---|
| 2026.03.27 | ₩7,154 | ₩8,008 | ₩7,154 | ₩8,008 | +11.94% | 1.4천 |
|---|
| 2026.03.26 | ₩7,581 | ₩7,848 | ₩7,581 | ₩7,848 | +3.52% | 1천 |
|---|
| 2026.03.25 | ₩6,673 | ₩7,741 | ₩6,673 | ₩7,181 | +7.60% | 2.7천 |
|---|
| 2026.03.24 | ₩6,767 | ₩7,207 | ₩6,647 | ₩7,207 | +6.51% | 4.9천 |
|---|
| 2026.03.23 | ₩6,807 | ₩7,020 | ₩6,607 | ₩6,874 | +0.98% | 1.7만 |
|---|
| 2026.03.20 | ₩6,680 | ₩6,780 | ₩6,273 | ₩6,607 | -1.10% | 2.9만 |
|---|
| 2026.03.19 | ₩7,781 | ₩7,808 | ₩6,834 | ₩7,100 | -8.75% | 5.9만 |
|---|
| 2026.03.18 | ₩7,835 | ₩7,835 | ₩7,407 | ₩7,734 | -1.28% | 1.9천 |
|---|
| 2026.03.17 | ₩7,781 | ₩7,781 | ₩7,781 | ₩7,781 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,928 | ₩7,928 | ₩7,754 | ₩7,754 | -2.19% | 3.7천 |
|---|
| 2026.03.13 | ₩8,048 | ₩8,048 | ₩7,754 | ₩7,754 | -3.65% | 1.9만 |
|---|
| 2026.03.12 | ₩8,061 | ₩8,283 | ₩7,875 | ₩7,875 | -2.32% | 5.8만 |
|---|
| 2026.03.11 | ₩7,875 | ₩8,315 | ₩7,661 | ₩8,315 | +5.59% | 3.3만 |
|---|
| 2026.03.10 | ₩7,785 | ₩8,168 | ₩7,621 | ₩8,102 | +4.06% | 9.9천 |
|---|
| 2026.03.09 | ₩7,514 | ₩8,222 | ₩7,488 | ₩7,827 | +4.16% | 6.2만 |
|---|
| 2026.03.06 | ₩7,581 | ₩8,315 | ₩7,221 | ₩7,648 | +0.88% | 3.6만 |
|---|
| 2026.03.05 | ₩7,281 | ₩8,007 | ₩7,141 | ₩7,968 | +9.44% | 1.8만 |
|---|
| 2026.03.04 | ₩7,462 | ₩7,875 | ₩7,462 | ₩7,501 | +0.52% | 2.3만 |
|---|
| 2026.03.03 | ₩7,234 | ₩7,554 | ₩7,087 | ₩7,554 | +4.43% | 3만 |
|---|
| 2026.03.02 | ₩7,261 | ₩7,955 | ₩7,261 | ₩7,464 | +2.79% | 4만 |
|---|
| 2026.02.27 | ₩8,208 | ₩8,208 | ₩7,488 | ₩7,608 | -7.32% | 3.7만 |
|---|
| 2026.02.26 | ₩8,115 | ₩8,515 | ₩7,728 | ₩7,728 | -4.77% | 4.3만 |
|---|
| 2026.02.25 | ₩7,608 | ₩8,675 | ₩7,427 | ₩8,635 | +13.51% | 4.6만 |
|---|
| 2026.02.24 | ₩7,741 | ₩7,741 | ₩7,020 | ₩7,087 | -8.45% | 7.3천 |
|---|
| 2026.02.23 | ₩7,341 | ₩7,741 | ₩7,207 | ₩7,287 | -0.73% | 9.7천 |
|---|
| 2026.02.20 | ₩7,354 | ₩8,542 | ₩7,074 | ₩7,674 | +4.36% | 3.9만 |
|---|
| 2026.02.19 | ₩7,795 | ₩8,529 | ₩7,274 | ₩7,287 | -6.51% | 1.4만 |
|---|
| 2026.02.18 | ₩6,447 | ₩8,675 | ₩6,447 | ₩7,875 | +22.15% | 6.7만 |
|---|
| 2026.02.17 | ₩7,167 | ₩7,474 | ₩6,725 | ₩6,780 | -5.40% | 9천 |
|---|
| 2026.02.13 | ₩7,421 | ₩7,848 | ₩7,227 | ₩7,247 | -2.34% | 2.8만 |
|---|
| 2026.02.12 | ₩7,795 | ₩8,782 | ₩6,887 | ₩7,501 | -3.77% | 3.8만 |
|---|
| 2026.02.11 | ₩6,540 | ₩9,129 | ₩6,353 | ₩7,674 | +17.35% | 11.1만 |
|---|
| 2026.02.10 | ₩5,487 | ₩6,874 | ₩5,487 | ₩6,860 | +25.03% | 8.2만 |
|---|
| 2026.02.09 | ₩5,712 | ₩5,899 | ₩5,432 | ₩5,846 | +2.34% | 2.7만 |
|---|
| 2026.02.06 | ₩5,392 | ₩6,607 | ₩5,392 | ₩5,886 | +9.16% | 4만 |
|---|
| 2026.02.05 | ₩5,686 | ₩6,074 | ₩5,289 | ₩5,779 | +1.64% | 8만 |
|---|
| 2026.02.04 | ₩5,392 | ₩6,860 | ₩5,112 | ₩6,527 | +21.04% | 24.1만 |
|---|
| 2026.02.03 | ₩5,045 | ₩6,033 | ₩4,938 | ₩5,646 | +11.90% | 46.5만 |
|---|
| 2026.02.02 | ₩4,738 | ₩14,828 | ₩4,685 | ₩5,659 | +19.44% | 279.4만 |
|---|
| 2026.01.30 | ₩4,938 | ₩5,606 | ₩4,404 | ₩4,671 | -5.41% | 8.9만 |
|---|
| 2026.01.29 | ₩5,606 | ₩5,606 | ₩5,352 | ₩5,352 | -4.52% | 900 |
|---|
| 2026.01.28 | ₩5,352 | ₩5,712 | ₩5,352 | ₩5,606 | +4.74% | 5.4천 |
|---|
| 2026.01.27 | ₩5,365 | ₩6,006 | ₩5,365 | ₩5,552 | +3.48% | 8.2천 |
|---|
| 2026.01.26 | ₩5,739 | ₩5,766 | ₩5,352 | ₩5,405 | -5.81% | 3.6천 |
|---|
| 2026.01.23 | ₩5,352 | ₩6,166 | ₩5,352 | ₩5,592 | +4.49% | 9.3천 |
|---|
| 2026.01.22 | ₩5,806 | ₩6,273 | ₩5,579 | ₩5,739 | -1.15% | 1.5만 |
|---|
| 2026.01.21 | ₩6,007 | ₩6,460 | ₩5,859 | ₩6,059 | +0.87% | 9천 |
|---|
| 2026.01.20 | ₩5,299 | ₩6,166 | ₩5,125 | ₩6,033 | +13.85% | 2.3만 |
|---|
| 2026.01.16 | ₩5,712 | ₩5,945 | ₩5,152 | ₩5,232 | -8.41% | 4.9천 |
|---|
| 2026.01.15 | ₩5,886 | ₩6,366 | ₩5,539 | ₩5,726 | -2.72% | 5.1천 |
|---|
| 2026.01.14 | ₩5,739 | ₩6,039 | ₩5,579 | ₩5,819 | +1.40% | 1.5만 |
|---|
| 2026.01.13 | ₩5,926 | ₩6,006 | ₩5,432 | ₩5,432 | -8.33% | 6.3천 |
|---|
| 2026.01.12 | ₩5,412 | ₩5,977 | ₩5,245 | ₩5,552 | +2.59% | 1.9만 |
|---|
| 2026.01.09 | ₩5,285 | ₩6,006 | ₩5,280 | ₩5,419 | +2.53% | 8.3천 |
|---|
| 2026.01.08 | ₩5,139 | ₩5,539 | ₩5,125 | ₩5,125 | -0.26% | 6.7천 |
|---|
| 2026.01.07 | ₩5,085 | ₩5,139 | ₩4,912 | ₩5,005 | -1.57% | 1.8만 |
|---|
| 2026.01.06 | ₩5,259 | ₩5,259 | ₩5,005 | ₩5,098 | -3.05% | 1.3만 |
|---|
| 2026.01.05 | ₩5,245 | ₩5,606 | ₩4,719 | ₩5,419 | +3.31% | 2.6만 |
|---|
| 2026.01.02 | ₩5,339 | ₩5,472 | ₩5,002 | ₩5,152 | -3.50% | 1.4만 |
|---|
| 2025.12.31 | ₩5,205 | ₩5,606 | ₩4,832 | ₩5,379 | +3.33% | 2.2만 |
|---|
| 2025.12.30 | ₩5,152 | ₩5,486 | ₩4,925 | ₩5,092 | -1.17% | 2만 |
|---|
| 2025.12.29 | ₩5,712 | ₩5,712 | ₩4,845 | ₩5,005 | -12.38% | 2만 |
|---|
| 2025.12.26 | ₩4,845 | ₩6,193 | ₩4,845 | ₩5,793 | +19.56% | 9.7만 |
|---|
| 2025.12.24 | ₩5,105 | ₩5,152 | ₩4,818 | ₩4,925 | -3.53% | 1.1만 |
|---|
| 2025.12.23 | ₩4,818 | ₩5,192 | ₩4,418 | ₩4,818 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,471 | ₩5,058 | ₩4,271 | ₩4,898 | +9.55% | 14.3만 |
|---|
| 2025.12.19 | ₩4,551 | ₩6,780 | ₩4,458 | ₩4,805 | +5.57% | 111.2만 |
|---|
| 2025.12.18 | ₩4,138 | ₩4,506 | ₩3,604 | ₩4,071 | -1.61% | 8.3만 |
|---|
| 2025.12.17 | ₩4,391 | ₩4,511 | ₩4,164 | ₩4,164 | -5.17% | 6.5만 |
|---|
| 2025.12.16 | ₩4,324 | ₩4,685 | ₩4,204 | ₩4,431 | +2.47% | 6.8만 |
|---|
| 2025.12.15 | ₩5,192 | ₩5,192 | ₩4,204 | ₩4,204 | -19.02% | 4.3만 |
|---|
| 2025.12.12 | ₩5,526 | ₩5,606 | ₩4,778 | ₩5,205 | -5.80% | 10.9만 |
|---|
| 2025.12.11 | ₩5,072 | ₩5,405 | ₩4,972 | ₩5,405 | +6.58% | 2만 |
|---|
| 2025.12.10 | ₩5,793 | ₩5,873 | ₩5,112 | ₩5,112 | -11.75% | 3만 |
|---|
| 2025.12.09 | ₩6,033 | ₩6,673 | ₩5,499 | ₩5,806 | -3.76% | 5.8만 |
|---|
| 2025.12.08 | ₩6,006 | ₩6,406 | ₩5,752 | ₩5,859 | -2.44% | 7.3만 |
|---|
| 2025.12.05 | ₩6,006 | ₩6,233 | ₩5,766 | ₩5,939 | -1.11% | 3.9만 |
|---|
| 2025.12.04 | ₩5,833 | ₩5,833 | ₩5,726 | ₩5,819 | -0.23% | 4.8천 |
|---|
| 2025.12.03 | ₩5,606 | ₩5,873 | ₩5,472 | ₩5,873 | +4.76% | 14.8만 |
|---|
| 2025.12.02 | ₩5,526 | ₩5,619 | ₩5,405 | ₩5,579 | +0.97% | 2.9만 |
|---|
| 2025.12.01 | ₩5,352 | ₩5,532 | ₩5,205 | ₩5,405 | +1.00% | 2.5만 |
|---|
| 2025.11.28 | ₩5,325 | ₩5,459 | ₩5,125 | ₩5,392 | +1.25% | 6.6만 |
|---|
| 2025.11.26 | ₩4,885 | ₩5,405 | ₩4,478 | ₩5,241 | +7.30% | 16.2만 |
|---|
| 2025.11.25 | ₩4,591 | ₩5,072 | ₩4,591 | ₩4,965 | +8.14% | 3.7만 |
|---|
| 2025.11.24 | ₩4,244 | ₩4,892 | ₩4,244 | ₩4,605 | +8.49% | 4.8만 |
|---|
| 2025.11.21 | ₩4,191 | ₩4,311 | ₩4,124 | ₩4,224 | +0.80% | 4.6만 |
|---|
| 2025.11.20 | ₩3,937 | ₩4,258 | ₩3,844 | ₩4,191 | +6.44% | 16.8만 |
|---|
| 2025.11.19 | ₩4,538 | ₩4,591 | ₩4,051 | ₩4,084 | -10.00% | 9.7만 |
|---|
| 2025.11.18 | ₩5,606 | ₩5,606 | ₩4,164 | ₩4,378 | -21.90% | 10.1만 |
|---|
| 2025.11.17 | ₩5,405 | ₩5,726 | ₩5,325 | ₩5,699 | +5.43% | 39만 |
|---|
| 2025.11.14 | ₩5,232 | ₩5,646 | ₩5,152 | ₩5,379 | +2.81% | 14.2만 |
|---|
| 2025.11.13 | ₩5,472 | ₩5,539 | ₩4,698 | ₩5,219 | -4.63% | 19.1만 |
|---|
| 2025.11.12 | ₩5,339 | ₩5,405 | ₩5,165 | ₩5,352 | +0.25% | 4.3만 |
|---|
| 2025.11.11 | ₩5,325 | ₩5,339 | ₩5,245 | ₩5,325 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩4,938 | ₩5,379 | ₩4,938 | ₩5,272 | +6.76% | 17.7만 |
|---|
| 2025.11.07 | ₩5,032 | ₩5,299 | ₩5,032 | ₩5,145 | +2.25% | 2.9천 |
|---|
| 2025.11.06 | ₩5,445 | ₩5,472 | ₩4,805 | ₩5,325 | -2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩5,405 | ₩5,405 | ₩5,139 | ₩5,205 | -3.70% | 5.7만 |
|---|
| 2025.11.04 | ₩5,339 | ₩5,592 | ₩5,205 | ₩5,419 | +1.50% | 19.3만 |
|---|
| 2025.11.03 | ₩5,285 | ₩5,592 | ₩4,938 | ₩5,285 | 0.00% | 17.9만 |
|---|
| 2025.10.31 | ₩5,098 | ₩5,419 | ₩5,098 | ₩5,285 | +3.66% | 5.5만 |
|---|
| 2025.10.30 | ₩5,072 | ₩5,098 | ₩4,264 | ₩4,952 | -2.37% | 13.4만 |
|---|
| 2025.10.29 | ₩5,472 | ₩5,779 | ₩4,805 | ₩5,072 | -7.32% | 43.8만 |
|---|
| 2025.10.28 | ₩5,232 | ₩6,006 | ₩5,152 | ₩5,587 | +6.79% | 22.3만 |
|---|
| 2025.10.27 | ₩5,219 | ₩5,706 | ₩4,872 | ₩5,484 | +5.09% | 8.9만 |
|---|
| 2025.10.24 | ₩4,698 | ₩5,592 | ₩4,404 | ₩5,085 | +8.24% | 9.5만 |
|---|
| 2025.10.23 | ₩4,418 | ₩4,685 | ₩4,418 | ₩4,658 | +5.44% | 6.7천 |
|---|
| 2025.10.22 | ₩4,658 | ₩4,738 | ₩4,404 | ₩4,404 | -5.44% | 5.6천 |
|---|
| 2025.10.21 | ₩4,711 | ₩4,818 | ₩4,591 | ₩4,591 | -2.55% | 6천 |
|---|
| 2025.10.20 | ₩4,858 | ₩4,872 | ₩4,658 | ₩4,658 | -4.12% | 5.1천 |
|---|
| 2025.10.17 | ₩5,125 | ₩5,139 | ₩4,431 | ₩4,818 | -5.99% | 7만 |
|---|
| 2025.10.16 | ₩5,205 | ₩5,325 | ₩5,152 | ₩5,152 | -1.03% | 5.3천 |
|---|
| 2025.10.15 | ₩5,245 | ₩5,500 | ₩5,232 | ₩5,232 | -0.25% | 9.7천 |
|---|
| 2025.10.14 | ₩5,445 | ₩5,499 | ₩5,118 | ₩5,219 | -4.17% | 9.4천 |
|---|
| 2025.10.13 | ₩5,552 | ₩5,552 | ₩5,411 | ₩5,419 | -2.40% | 5.5천 |
|---|
| 2025.10.10 | ₩5,686 | ₩5,686 | ₩5,459 | ₩5,526 | -2.82% | 7.6천 |
|---|