시장 데이터를 불러오는 중
전체 종목
Jowell Global Ltd. - Ordinary Shares 과거 주가
Jowell Global Ltd. - Ordinary Shares · JWEL · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jowell Global Ltd. - Ordinary Shares · JWEL · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,396 | ₩3,663 | ₩3,222 | ₩3,269 | -3.74% | 6.3천 |
| 2026.10.08 | ₩3,276 | ₩3,463 | ₩3,209 | ₩3,369 | +2.86% | 7천 |
| 2026.10.07 | ₩2,742 | ₩3,276 | ₩2,742 | ₩3,276 | +19.45% | 4.9천 |
| 2026.10.06 | ₩3,182 | ₩3,436 | ₩3,182 | ₩3,209 | +0.84% | 2.5만 |
| 2026.10.05 | ₩3,276 | ₩3,369 | ₩3,235 | ₩3,336 | +1.84% | 4.2천 |
| 2026.10.02 | ₩3,316 | ₩3,342 | ₩3,222 | ₩3,276 | -1.21% | 4.9천 |
| 2026.10.01 | ₩3,209 | ₩3,436 | ₩3,142 | ₩3,262 | +1.67% | 1.8만 |
| 2026.09.30 | ₩3,356 | ₩3,383 | ₩3,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,383 |
| +0.80% |
| 5.6천 |
| 2026.09.29 | ₩3,409 | ₩3,610 | ₩3,356 | ₩3,396 | -0.39% | 1.2만 |
|---|
| 2026.09.28 | ₩3,503 | ₩3,530 | ₩3,262 | ₩3,409 | -2.67% | 1.4만 |
|---|
| 2026.09.25 | ₩3,195 | ₩3,677 | ₩3,174 | ₩3,490 | +9.21% | 4만 |
|---|
| 2026.09.24 | ₩3,129 | ₩3,610 | ₩2,981 | ₩3,195 | +2.14% | 6.8만 |
|---|
| 2026.09.23 | ₩2,931 | ₩3,129 | ₩2,931 | ₩3,129 | +6.75% | 8.7천 |
|---|
| 2026.09.22 | ₩3,062 | ₩3,235 | ₩2,968 | ₩3,142 | +2.62% | 2.1만 |
|---|
| 2026.09.21 | ₩2,901 | ₩3,235 | ₩2,768 | ₩3,115 | +7.37% | 13.9만 |
|---|
| 2026.09.18 | ₩3,008 | ₩3,155 | ₩2,988 | ₩3,048 | +1.33% | 1.3만 |
|---|
| 2026.09.17 | ₩2,888 | ₩3,008 | ₩2,875 | ₩2,955 | +2.31% | 6.5천 |
|---|
| 2026.09.16 | ₩2,995 | ₩3,022 | ₩2,794 | ₩3,008 | +0.45% | 1.1만 |
|---|
| 2026.09.15 | ₩2,788 | ₩3,062 | ₩2,788 | ₩2,861 | +2.64% | 5.4만 |
|---|
| 2026.09.14 | ₩2,834 | ₩2,941 | ₩2,834 | ₩2,875 | +1.42% | 3.1천 |
|---|
| 2026.09.11 | ₩2,848 | ₩3,209 | ₩2,848 | ₩2,995 | +5.16% | 8.8만 |
|---|
| 2026.09.10 | ₩2,754 | ₩3,075 | ₩2,727 | ₩2,841 | +3.16% | 11.3만 |
|---|
| 2026.09.09 | ₩2,915 | ₩2,955 | ₩2,687 | ₩2,687 | -7.80% | 1.5만 |
|---|
| 2026.09.08 | ₩3,022 | ₩3,102 | ₩2,808 | ₩2,888 | -4.42% | 6.6만 |
|---|
| 2026.09.04 | ₩3,075 | ₩3,182 | ₩2,995 | ₩3,048 | -0.87% | 9만 |
|---|
| 2026.09.03 | ₩3,075 | ₩3,209 | ₩3,008 | ₩3,008 | -2.17% | 18.2만 |
|---|
| 2026.09.02 | ₩3,155 | ₩3,409 | ₩2,981 | ₩3,102 | -1.69% | 4.2만 |
|---|
| 2026.09.01 | ₩3,276 | ₩3,276 | ₩3,155 | ₩3,155 | -3.67% | 1.1만 |
|---|
| 2026.08.31 | ₩3,209 | ₩3,596 | ₩3,169 | ₩3,262 | +1.67% | 24.6만 |
|---|
| 2026.08.28 | ₩3,142 | ₩3,810 | ₩3,103 | ₩3,169 | +0.85% | 30.9만 |
|---|
| 2026.08.27 | ₩3,316 | ₩3,369 | ₩3,075 | ₩3,155 | -4.84% | 7만 |
|---|
| 2026.08.26 | ₩3,329 | ₩3,931 | ₩3,249 | ₩3,369 | +1.20% | 6.6만 |
|---|
| 2026.08.25 | ₩3,222 | ₩3,556 | ₩3,008 | ₩3,369 | +4.56% | 2.8만 |
|---|
| 2026.08.24 | ₩3,396 | ₩3,463 | ₩3,175 | ₩3,289 | -3.15% | 1.2만 |
|---|
| 2026.08.21 | ₩3,476 | ₩3,610 | ₩3,147 | ₩3,503 | +0.77% | 2.3만 |
|---|
| 2026.08.20 | ₩3,383 | ₩3,837 | ₩2,955 | ₩3,596 | +6.32% | 8.4만 |
|---|
| 2026.08.19 | ₩3,610 | ₩3,610 | ₩3,179 | ₩3,262 | -9.63% | 5.4만 |
|---|
| 2026.08.18 | ₩3,650 | ₩3,764 | ₩3,169 | ₩3,690 | +1.10% | 2.6만 |
|---|
| 2026.08.17 | ₩4,051 | ₩4,051 | ₩3,490 | ₩3,637 | -10.23% | 4.1만 |
|---|
| 2026.08.14 | ₩3,944 | ₩4,145 | ₩3,801 | ₩4,131 | +4.75% | 5.6만 |
|---|
| 2026.08.13 | ₩3,583 | ₩4,252 | ₩3,476 | ₩4,225 | +17.91% | 14.2만 |
|---|
| 2026.08.12 | ₩4,452 | ₩4,710 | ₩3,463 | ₩4,091 | -8.11% | 26.1만 |
|---|
| 2026.08.11 | ₩4,332 | ₩5,468 | ₩3,904 | ₩5,228 | +20.68% | 125.4만 |
|---|
| 2026.08.10 | ₩5,308 | ₩6,912 | ₩3,931 | ₩5,348 | +0.76% | 8525만 |
|---|
| 2026.08.07 | ₩2,126 | ₩2,540 | ₩1,965 | ₩2,072 | -2.52% | 4.2만 |
|---|
| 2026.08.06 | ₩2,219 | ₩2,219 | ₩2,179 | ₩2,179 | -1.81% | 1.8천 |
|---|
| 2026.08.05 | ₩2,273 | ₩2,273 | ₩2,199 | ₩2,199 | -3.24% | 3.7천 |
|---|
| 2026.08.04 | ₩2,286 | ₩2,353 | ₩2,273 | ₩2,273 | -0.58% | 3.8천 |
|---|
| 2026.08.03 | ₩2,286 | ₩2,314 | ₩2,273 | ₩2,273 | -0.58% | 3.8천 |
|---|
| 2026.07.31 | ₩2,508 | ₩2,508 | ₩2,508 | ₩2,508 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,531 | ₩2,531 | ₩2,508 | ₩2,508 | -0.90% | 1.6천 |
|---|
| 2026.07.29 | ₩2,500 | ₩2,567 | ₩2,500 | ₩2,538 | +1.50% | 5.4천 |
|---|
| 2026.07.28 | ₩2,487 | ₩2,487 | ₩2,487 | ₩2,487 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩2,407 | ₩2,407 | ₩2,407 | ₩2,407 | 0.00% | 700 |
|---|
| 2026.07.24 | ₩2,460 | ₩2,527 | ₩2,393 | ₩2,393 | -2.72% | 2.6천 |
|---|
| 2026.07.23 | ₩2,607 | ₩2,607 | ₩2,527 | ₩2,527 | -3.08% | 1.4천 |
|---|
| 2026.07.22 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩2,734 | ₩2,734 | ₩2,734 | ₩2,734 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩2,554 | ₩2,580 | ₩2,554 | ₩2,580 | +1.05% | 700 |
|---|
| 2026.07.14 | ₩2,780 | ₩2,780 | ₩2,540 | ₩2,580 | -7.17% | 2.9천 |
|---|
| 2026.07.13 | ₩2,554 | ₩2,554 | ₩2,500 | ₩2,500 | -2.09% | 1.4천 |
|---|
| 2026.07.10 | ₩2,681 | ₩2,681 | ₩2,681 | ₩2,681 | 0.00% | 600 |
|---|
| 2026.07.09 | ₩2,634 | ₩2,674 | ₩2,607 | ₩2,607 | -1.02% | 1.4천 |
|---|
| 2026.07.08 | ₩2,674 | ₩2,794 | ₩2,674 | ₩2,727 | +2.00% | 2.6천 |
|---|
| 2026.07.07 | ₩2,848 | ₩2,848 | ₩2,794 | ₩2,794 | -1.88% | 2.1천 |
|---|
| 2026.07.06 | ₩2,821 | ₩2,821 | ₩2,821 | ₩2,821 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩2,941 | ₩2,941 | ₩2,701 | ₩2,741 | -6.82% | 1.3만 |
|---|
| 2026.07.01 | ₩3,088 | ₩3,088 | ₩2,808 | ₩2,941 | -4.76% | 1.1천 |
|---|
| 2026.06.30 | ₩3,115 | ₩3,115 | ₩3,115 | ₩3,115 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩3,048 | ₩3,142 | ₩3,048 | ₩3,115 | +2.19% | 900 |
|---|
| 2026.06.26 | ₩2,981 | ₩3,102 | ₩2,968 | ₩3,008 | +0.90% | 1.7천 |
|---|
| 2026.06.25 | ₩2,981 | ₩3,115 | ₩2,808 | ₩3,088 | +3.59% | 4.1천 |
|---|
| 2026.06.24 | ₩3,210 | ₩3,210 | ₩3,210 | ₩3,210 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩3,222 | ₩3,222 | ₩3,209 | ₩3,210 | -0.37% | 1.2천 |
|---|
| 2026.06.22 | ₩3,498 | ₩3,498 | ₩3,115 | ₩3,115 | -10.93% | 1.2천 |
|---|
| 2026.06.18 | ₩3,249 | ₩3,249 | ₩3,249 | ₩3,249 | 0.00% | 2.2천 |
|---|
| 2026.06.17 | ₩3,356 | ₩3,543 | ₩3,222 | ₩3,543 | +5.58% | 7.4천 |
|---|
| 2026.06.16 | ₩3,142 | ₩3,409 | ₩3,142 | ₩3,369 | +7.23% | 3천 |
|---|
| 2026.06.15 | ₩3,088 | ₩3,375 | ₩3,075 | ₩3,276 | +6.06% | 2.9천 |
|---|
| 2026.06.12 | ₩3,476 | ₩3,476 | ₩3,476 | ₩3,476 | 0.00% | 1천 |
|---|
| 2026.06.11 | ₩3,262 | ₩3,276 | ₩3,262 | ₩3,276 | +0.41% | 1.5만 |
|---|
| 2026.06.10 | ₩3,356 | ₩3,356 | ₩3,222 | ₩3,222 | -3.98% | 3.8천 |
|---|
| 2026.06.09 | ₩3,316 | ₩3,316 | ₩3,209 | ₩3,222 | -2.82% | 4.2천 |
|---|
| 2026.06.08 | ₩3,302 | ₩3,302 | ₩3,276 | ₩3,276 | -0.81% | 1천 |
|---|
| 2026.06.05 | ₩3,022 | ₩3,022 | ₩3,022 | ₩3,022 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,980 | ₩3,155 | ₩2,941 | ₩3,022 | +1.39% | 9.4천 |
|---|
| 2026.06.03 | ₩3,155 | ₩3,155 | ₩3,048 | ₩3,062 | -2.97% | 2.9천 |
|---|
| 2026.06.02 | ₩3,035 | ₩3,222 | ₩3,035 | ₩3,222 | +6.17% | 5.7천 |
|---|
| 2026.06.01 | ₩3,142 | ₩3,195 | ₩2,941 | ₩3,008 | -4.26% | 2.6천 |
|---|
| 2026.05.29 | ₩3,342 | ₩3,476 | ₩3,342 | ₩3,396 | +1.60% | 6.6천 |
|---|
| 2026.05.28 | ₩2,941 | ₩4,011 | ₩2,834 | ₩2,981 | +1.36% | 6.8만 |
|---|
| 2026.05.27 | ₩2,981 | ₩3,048 | ₩2,981 | ₩3,022 | +1.35% | 1.3천 |
|---|
| 2026.05.26 | ₩2,888 | ₩2,956 | ₩2,888 | ₩2,956 | +2.36% | 700 |
|---|
| 2026.05.22 | ₩3,075 | ₩3,115 | ₩2,875 | ₩2,875 | -6.52% | 3.1천 |
|---|
| 2026.05.21 | ₩2,995 | ₩3,369 | ₩2,941 | ₩3,102 | +3.57% | 1.2만 |
|---|
| 2026.05.20 | ₩2,941 | ₩3,102 | ₩2,928 | ₩3,062 | +4.09% | 9.6천 |
|---|
| 2026.05.19 | ₩3,115 | ₩3,142 | ₩2,714 | ₩3,075 | -1.29% | 9.8천 |
|---|
| 2026.05.18 | ₩3,102 | ₩3,209 | ₩2,981 | ₩3,048 | -1.72% | 6.1천 |
|---|
| 2026.05.15 | ₩3,022 | ₩3,022 | ₩2,948 | ₩2,948 | -2.43% | 2.2천 |
|---|
| 2026.05.14 | ₩3,235 | ₩3,235 | ₩3,022 | ₩3,115 | -3.72% | 1천 |
|---|
| 2026.05.13 | ₩3,035 | ₩3,369 | ₩3,008 | ₩3,182 | +4.85% | 2.9천 |
|---|
| 2026.05.12 | ₩3,258 | ₩3,262 | ₩3,258 | ₩3,262 | +0.12% | 1천 |
|---|
| 2026.05.11 | ₩3,369 | ₩3,369 | ₩3,035 | ₩3,142 | -6.75% | 1.5천 |
|---|
| 2026.05.08 | ₩3,408 | ₩3,408 | ₩3,408 | ₩3,408 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,408 | ₩3,408 | ₩3,408 | ₩3,408 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,329 | ₩3,408 | ₩3,329 | ₩3,408 | +2.37% | 600 |
|---|
| 2026.05.05 | ₩3,235 | ₩3,302 | ₩3,214 | ₩3,302 | +2.07% | 1.2천 |
|---|
| 2026.05.04 | ₩3,396 | ₩3,409 | ₩3,326 | ₩3,409 | +0.39% | 2천 |
|---|
| 2026.05.01 | ₩3,383 | ₩3,409 | ₩3,022 | ₩3,324 | -1.74% | 1.9천 |
|---|
| 2026.04.30 | ₩2,955 | ₩3,383 | ₩2,941 | ₩3,383 | +14.48% | 1.4천 |
|---|
| 2026.04.29 | ₩3,409 | ₩3,409 | ₩3,409 | ₩3,409 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,409 | ₩3,409 | ₩3,409 | ₩3,409 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩3,690 | ₩3,690 | ₩3,409 | ₩3,412 | -7.54% | 6.3천 |
|---|
| 2026.04.24 | ₩3,155 | ₩3,155 | ₩3,155 | ₩3,155 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩3,195 | ₩3,195 | ₩3,195 | ₩3,195 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,195 | ₩3,195 | ₩3,195 | ₩3,195 | 0.00% | 1.6천 |
|---|
| 2026.04.21 | ₩3,342 | ₩3,342 | ₩3,342 | ₩3,342 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,276 | ₩3,342 | ₩3,249 | ₩3,342 | +2.04% | 4.2천 |
|---|
| 2026.04.17 | ₩3,209 | ₩3,209 | ₩3,209 | ₩3,209 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,209 | ₩3,209 | ₩3,209 | ₩3,209 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,209 | ₩3,209 | ₩3,195 | ₩3,209 | 0.00% | 4.8천 |
|---|
| 2026.04.14 | ₩3,209 | ₩3,209 | ₩3,195 | ₩3,195 | -0.42% | 7.9천 |
|---|
| 2026.04.13 | ₩3,195 | ₩3,276 | ₩3,195 | ₩3,209 | +0.42% | 1만 |
|---|
| 2026.04.10 | ₩3,262 | ₩3,262 | ₩3,249 | ₩3,249 | -0.41% | 5.8천 |
|---|
| 2026.04.09 | ₩3,276 | ₩3,276 | ₩3,262 | ₩3,262 | -0.41% | 7.4천 |
|---|
| 2026.04.08 | ₩3,276 | ₩3,276 | ₩3,276 | ₩3,276 | 0.00% | 4.8천 |
|---|
| 2026.04.07 | ₩3,222 | ₩3,276 | ₩3,222 | ₩3,276 | +1.66% | 7.1천 |
|---|
| 2026.04.06 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩3,276 | ₩3,276 | ₩3,215 | ₩3,215 | -1.84% | 4.9천 |
|---|
| 2026.04.01 | ₩3,142 | ₩3,342 | ₩3,142 | ₩3,289 | +4.68% | 2.5천 |
|---|
| 2026.03.31 | ₩3,209 | ₩3,209 | ₩3,209 | ₩3,209 | 0.00% | 2.4천 |
|---|
| 2026.03.30 | ₩3,289 | ₩3,289 | ₩3,209 | ₩3,209 | -2.44% | 1.8천 |
|---|
| 2026.03.27 | ₩3,276 | ₩3,276 | ₩3,276 | ₩3,276 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩3,249 | ₩3,289 | ₩3,249 | ₩3,276 | +0.82% | 800 |
|---|
| 2026.03.25 | ₩3,396 | ₩3,409 | ₩3,155 | ₩3,396 | 0.00% | 3.5만 |
|---|
| 2026.03.24 | ₩3,276 | ₩3,337 | ₩3,276 | ₩3,337 | +1.88% | 1.3천 |
|---|
| 2026.03.23 | ₩3,304 | ₩3,338 | ₩3,302 | ₩3,338 | +1.05% | 900 |
|---|
| 2026.03.20 | ₩3,262 | ₩3,276 | ₩3,262 | ₩3,276 | +0.41% | 600 |
|---|
| 2026.03.19 | ₩3,195 | ₩3,409 | ₩3,195 | ₩3,302 | +3.35% | 6.3천 |
|---|
| 2026.03.18 | ₩3,276 | ₩3,396 | ₩3,276 | ₩3,396 | +3.67% | 7.6천 |
|---|
| 2026.03.17 | ₩3,369 | ₩3,383 | ₩3,075 | ₩3,293 | -2.26% | 1.6만 |
|---|
| 2026.03.16 | ₩3,329 | ₩3,409 | ₩3,198 | ₩3,383 | +1.61% | 1.8만 |
|---|
| 2026.03.13 | ₩3,209 | ₩3,276 | ₩3,209 | ₩3,276 | +2.08% | 1천 |
|---|
| 2026.03.12 | ₩3,289 | ₩3,289 | ₩3,262 | ₩3,289 | 0.00% | 7.3천 |
|---|
| 2026.03.11 | ₩3,234 | ₩3,316 | ₩3,155 | ₩3,289 | +1.69% | 1.5만 |
|---|
| 2026.03.10 | ₩3,262 | ₩3,342 | ₩3,222 | ₩3,235 | -0.82% | 5.2천 |
|---|
| 2026.03.09 | ₩3,276 | ₩3,276 | ₩3,222 | ₩3,262 | -0.41% | 1.9만 |
|---|
| 2026.03.06 | ₩3,142 | ₩3,342 | ₩3,142 | ₩3,342 | +6.38% | 5.8천 |
|---|
| 2026.03.05 | ₩3,195 | ₩3,302 | ₩3,195 | ₩3,289 | +2.93% | 4.8천 |
|---|
| 2026.03.04 | ₩3,182 | ₩3,257 | ₩3,182 | ₩3,252 | +2.18% | 5.7천 |
|---|
| 2026.03.03 | ₩3,129 | ₩3,182 | ₩3,122 | ₩3,182 | +1.71% | 4.9천 |
|---|
| 2026.03.02 | ₩3,142 | ₩3,182 | ₩3,048 | ₩3,129 | -0.43% | 4.3천 |
|---|
| 2026.02.27 | ₩3,075 | ₩3,102 | ₩3,075 | ₩3,102 | +0.87% | 3천 |
|---|
| 2026.02.26 | ₩3,102 | ₩3,102 | ₩3,102 | ₩3,102 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,075 | ₩3,115 | ₩2,881 | ₩3,102 | +0.87% | 9.2천 |
|---|
| 2026.02.24 | ₩2,567 | ₩3,222 | ₩2,567 | ₩3,062 | +19.27% | 4만 |
|---|
| 2026.02.23 | ₩2,554 | ₩2,567 | ₩2,554 | ₩2,554 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩2,594 | ₩2,768 | ₩2,594 | ₩2,768 | +6.70% | 1.4천 |
|---|
| 2026.02.19 | ₩2,567 | ₩2,567 | ₩2,567 | ₩2,567 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩2,901 | ₩2,915 | ₩2,875 | ₩2,875 | -0.92% | 2.1천 |
|---|
| 2026.02.17 | ₩2,915 | ₩3,002 | ₩2,901 | ₩2,940 | +0.87% | 4.8천 |
|---|
| 2026.02.13 | ₩3,115 | ₩3,222 | ₩2,848 | ₩2,995 | -3.86% | 2만 |
|---|
| 2026.02.12 | ₩3,035 | ₩3,115 | ₩3,011 | ₩3,115 | +2.64% | 1.3만 |
|---|
| 2026.02.11 | ₩2,870 | ₩3,115 | ₩2,870 | ₩3,115 | +8.52% | 500 |
|---|
| 2026.02.10 | ₩2,941 | ₩3,129 | ₩2,861 | ₩3,129 | +6.36% | 1.6만 |
|---|
| 2026.02.09 | ₩3,062 | ₩3,129 | ₩2,928 | ₩3,115 | +1.75% | 1.7만 |
|---|
| 2026.02.06 | ₩3,115 | ₩3,115 | ₩2,734 | ₩2,768 | -11.16% | 7.8천 |
|---|
| 2026.02.05 | ₩2,928 | ₩2,981 | ₩2,834 | ₩2,953 | +0.87% | 1.2만 |
|---|
| 2026.02.04 | ₩3,008 | ₩3,062 | ₩2,941 | ₩3,008 | 0.00% | 5.7천 |
|---|
| 2026.02.03 | ₩2,975 | ₩3,062 | ₩2,861 | ₩3,062 | +2.92% | 1.8만 |
|---|
| 2026.02.02 | ₩2,808 | ₩3,048 | ₩2,714 | ₩2,875 | +2.38% | 2.9만 |
|---|
| 2026.01.30 | ₩2,840 | ₩2,840 | ₩2,701 | ₩2,701 | -4.90% | 600 |
|---|
| 2026.01.29 | ₩2,875 | ₩2,875 | ₩2,875 | ₩2,875 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩2,995 | ₩2,995 | ₩2,875 | ₩2,875 | -4.02% | 4.2천 |
|---|
| 2026.01.27 | ₩2,941 | ₩2,941 | ₩2,848 | ₩2,848 | -3.18% | 800 |
|---|
| 2026.01.26 | ₩2,941 | ₩2,941 | ₩2,941 | ₩2,941 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩2,888 | ₩2,941 | ₩2,754 | ₩2,941 | +1.85% | 7천 |
|---|
| 2026.01.22 | ₩2,808 | ₩2,981 | ₩2,808 | ₩2,981 | +6.19% | 1.2만 |
|---|
| 2026.01.21 | ₩2,861 | ₩2,875 | ₩2,741 | ₩2,861 | 0.00% | 8.6천 |
|---|
| 2026.01.20 | ₩2,875 | ₩2,875 | ₩2,875 | ₩2,875 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩2,875 | ₩2,875 | ₩2,875 | ₩2,875 | 0.00% | 2.1천 |
|---|
| 2026.01.15 | ₩2,854 | ₩2,981 | ₩2,741 | ₩2,875 | +0.70% | 4.2만 |
|---|
| 2026.01.14 | ₩2,774 | ₩2,848 | ₩2,715 | ₩2,834 | +2.17% | 7.9천 |
|---|
| 2026.01.13 | ₩2,861 | ₩2,861 | ₩2,861 | ₩2,861 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩2,861 | ₩2,941 | ₩2,768 | ₩2,875 | +0.47% | 2.6만 |
|---|
| 2026.01.09 | ₩2,834 | ₩2,968 | ₩2,821 | ₩2,875 | +1.42% | 1.3만 |
|---|
| 2026.01.08 | ₩2,701 | ₩2,848 | ₩2,701 | ₩2,808 | +3.96% | 700 |
|---|
| 2026.01.07 | ₩2,968 | ₩3,075 | ₩2,754 | ₩2,861 | -3.60% | 11.2만 |
|---|
| 2026.01.06 | ₩2,928 | ₩3,222 | ₩2,928 | ₩3,195 | +9.13% | 5.5만 |
|---|
| 2026.01.05 | ₩2,861 | ₩3,088 | ₩2,821 | ₩2,941 | +2.80% | 6.7만 |
|---|
| 2026.01.02 | ₩2,861 | ₩3,115 | ₩2,848 | ₩3,115 | +8.88% | 7.3만 |
|---|
| 2025.12.31 | ₩2,943 | ₩3,075 | ₩2,888 | ₩3,075 | +4.50% | 3.3만 |
|---|
| 2025.12.30 | ₩3,195 | ₩3,195 | ₩2,875 | ₩2,955 | -7.53% | 14.2만 |
|---|
| 2025.12.29 | ₩3,155 | ₩3,155 | ₩3,062 | ₩3,102 | -1.69% | 1.3천 |
|---|
| 2025.12.26 | ₩3,062 | ₩3,149 | ₩2,995 | ₩2,995 | -2.18% | 1.2만 |
|---|
| 2025.12.24 | ₩3,062 | ₩3,088 | ₩3,035 | ₩3,068 | +0.22% | 5.2천 |
|---|
| 2025.12.23 | ₩2,915 | ₩3,087 | ₩2,915 | ₩3,087 | +5.92% | 3.7천 |
|---|
| 2025.12.22 | ₩3,129 | ₩3,155 | ₩3,129 | ₩3,155 | +0.85% | 700 |
|---|
| 2025.12.19 | ₩3,048 | ₩3,182 | ₩2,888 | ₩3,142 | +3.07% | 4.8만 |
|---|
| 2025.12.18 | ₩3,115 | ₩3,195 | ₩3,115 | ₩3,195 | +2.58% | 800 |
|---|
| 2025.12.17 | ₩2,955 | ₩3,222 | ₩2,955 | ₩3,182 | +7.69% | 1만 |
|---|
| 2025.12.16 | ₩3,155 | ₩3,223 | ₩3,155 | ₩3,202 | +1.48% | 3.1천 |
|---|
| 2025.12.15 | ₩2,714 | ₩3,222 | ₩2,687 | ₩3,182 | +17.24% | 2.2만 |
|---|
| 2025.12.12 | ₩3,129 | ₩3,262 | ₩3,115 | ₩3,262 | +4.27% | 2.8천 |
|---|
| 2025.12.11 | ₩3,229 | ₩3,233 | ₩3,195 | ₩3,203 | -0.79% | 1.7천 |
|---|
| 2025.12.10 | ₩3,182 | ₩3,276 | ₩3,182 | ₩3,276 | +2.94% | 900 |
|---|
| 2025.12.09 | ₩3,169 | ₩3,222 | ₩3,155 | ₩3,209 | +1.27% | 6.2천 |
|---|
| 2025.12.08 | ₩3,222 | ₩3,222 | ₩3,182 | ₩3,182 | -1.24% | 2.1천 |
|---|
| 2025.12.05 | ₩3,035 | ₩3,222 | ₩3,035 | ₩3,222 | +6.17% | 7.4천 |
|---|
| 2025.12.04 | ₩3,075 | ₩3,169 | ₩3,075 | ₩3,142 | +2.17% | 1.3천 |
|---|
| 2025.12.03 | ₩3,075 | ₩3,195 | ₩3,075 | ₩3,182 | +3.48% | 9천 |
|---|
| 2025.12.02 | ₩3,035 | ₩3,182 | ₩3,022 | ₩3,155 | +3.96% | 2.2만 |
|---|
| 2025.12.01 | ₩3,115 | ₩3,169 | ₩3,102 | ₩3,169 | +1.72% | 3만 |
|---|
| 2025.11.28 | ₩3,115 | ₩3,169 | ₩3,062 | ₩3,169 | +1.72% | 8.2천 |
|---|
| 2025.11.26 | ₩3,155 | ₩3,169 | ₩3,135 | ₩3,169 | +0.42% | 2.5천 |
|---|
| 2025.11.25 | ₩3,142 | ₩3,155 | ₩3,062 | ₩3,155 | +0.43% | 8.7천 |
|---|
| 2025.11.24 | ₩3,102 | ₩3,155 | ₩3,022 | ₩3,155 | +1.72% | 1.4만 |
|---|
| 2025.11.21 | ₩2,967 | ₩3,235 | ₩2,967 | ₩3,235 | +9.06% | 1만 |
|---|
| 2025.11.20 | ₩3,115 | ₩3,155 | ₩2,901 | ₩3,155 | +1.29% | 2.3만 |
|---|
| 2025.11.19 | ₩2,848 | ₩3,129 | ₩2,848 | ₩3,115 | +9.39% | 5.2만 |
|---|
| 2025.11.18 | ₩2,794 | ₩3,088 | ₩2,727 | ₩3,088 | +10.53% | 2.2만 |
|---|
| 2025.11.17 | ₩2,754 | ₩2,955 | ₩2,714 | ₩2,727 | -0.97% | 5.2만 |
|---|
| 2025.11.14 | ₩2,580 | ₩2,781 | ₩2,567 | ₩2,754 | +6.74% | 5.8만 |
|---|
| 2025.11.13 | ₩2,607 | ₩2,607 | ₩2,487 | ₩2,514 | -3.59% | 1.6만 |
|---|
| 2025.11.12 | ₩2,420 | ₩2,580 | ₩2,407 | ₩2,551 | +5.41% | 4.7만 |
|---|
| 2025.11.11 | ₩2,091 | ₩2,433 | ₩2,091 | ₩2,233 | +6.78% | 5만 |
|---|
| 2025.11.10 | ₩2,072 | ₩2,139 | ₩2,032 | ₩2,126 | +2.58% | 7.6천 |
|---|
| 2025.11.07 | ₩2,086 | ₩2,186 | ₩2,005 | ₩2,019 | -3.21% | 9.2천 |
|---|
| 2025.11.06 | ₩2,179 | ₩2,326 | ₩2,032 | ₩2,159 | -0.92% | 9만 |
|---|
| 2025.11.05 | ₩1,979 | ₩2,179 | ₩1,979 | ₩2,179 | +10.14% | 4.1만 |
|---|
| 2025.11.04 | ₩2,139 | ₩2,166 | ₩1,965 | ₩1,977 | -7.56% | 3만 |
|---|
| 2025.11.03 | ₩2,193 | ₩2,219 | ₩2,153 | ₩2,179 | -0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩2,126 | ₩2,273 | ₩2,126 | ₩2,233 | +5.03% | 2.8만 |
|---|
| 2025.10.30 | ₩2,153 | ₩2,259 | ₩2,126 | ₩2,153 | 0.00% | 3.2만 |
|---|
| 2025.10.29 | ₩2,153 | ₩2,273 | ₩2,112 | ₩2,273 | +5.59% | 1.7만 |
|---|
| 2025.10.28 | ₩2,112 | ₩2,259 | ₩2,112 | ₩2,179 | +3.16% | 2만 |
|---|
| 2025.10.27 | ₩2,126 | ₩2,219 | ₩2,072 | ₩2,139 | +0.63% | 2만 |
|---|
| 2025.10.24 | ₩2,246 | ₩2,407 | ₩2,246 | ₩2,286 | +1.79% | 3만 |
|---|
| 2025.10.23 | ₩2,086 | ₩2,526 | ₩2,086 | ₩2,273 | +8.97% | 14.3만 |
|---|
| 2025.10.22 | ₩2,393 | ₩2,580 | ₩2,313 | ₩2,326 | -2.79% | 24.8만 |
|---|
| 2025.10.21 | ₩2,353 | ₩3,356 | ₩2,340 | ₩2,834 | +20.45% | 1112만 |
|---|
| 2025.10.20 | ₩2,259 | ₩2,286 | ₩2,259 | ₩2,286 | +1.18% | 289.4만 |
|---|
| 2025.10.17 | ₩2,286 | ₩2,326 | ₩2,273 | ₩2,273 | -0.58% | 2.3천 |
|---|
| 2025.10.16 | ₩2,286 | ₩2,447 | ₩2,273 | ₩2,326 | +1.75% | 1.2만 |
|---|
| 2025.10.15 | ₩2,286 | ₩2,393 | ₩2,286 | ₩2,286 | 0.00% | 8.5천 |
|---|
| 2025.10.14 | ₩2,399 | ₩2,500 | ₩2,340 | ₩2,393 | -0.22% | 2.3만 |
|---|
| 2025.10.13 | ₩2,246 | ₩2,433 | ₩2,246 | ₩2,420 | +7.74% | 2.7만 |
|---|
| 2025.10.10 | ₩2,259 | ₩2,326 | ₩2,259 | ₩2,273 | +0.59% | 9천 |
|---|