시장 데이터를 불러오는 중
전체 종목
Jayud Global Logistics Limited - Class A Ordinary Shares 과거 주가
Jayud Global Logistics Limited - Class A Ordinary Shares · JYD · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jayud Global Logistics Limited - Class A Ordinary Shares · JYD · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,241 | ₩1,334 | ₩1,229 | ₩1,229 | -0.97% | 7.4만 |
| 2026.10.08 | ₩1,194 | ₩1,254 | ₩1,151 | ₩1,201 | +0.56% | 3.8만 |
| 2026.10.07 | ₩1,190 | ₩1,267 | ₩1,134 | ₩1,134 | -4.71% | 1.3만 |
| 2026.10.06 | ₩1,082 | ₩1,201 | ₩1,082 | ₩1,201 | +10.97% | 1.7만 |
| 2026.10.05 | ₩1,122 | ₩1,241 | ₩1,122 | ₩1,173 | +4.52% | 8.3천 |
| 2026.10.02 | ₩1,121 | ₩1,174 | ₩1,121 | ₩1,122 | +0.12% | 4.5천 |
| 2026.10.01 | ₩1,067 | ₩1,174 | ₩1,067 | ₩1,174 | +10.00% | 2.5만 |
| 2026.09.30 | ₩1,194 | ₩1,307 | ₩1,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,059 |
| -11.28% |
| 4.8만 |
| 2026.09.29 | ₩1,173 | ₩1,302 | ₩1,173 | ₩1,221 | +4.10% | 1.7만 |
|---|
| 2026.09.28 | ₩1,246 | ₩1,306 | ₩1,229 | ₩1,241 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩1,267 | ₩1,301 | ₩1,267 | ₩1,294 | +2.11% | 2.6천 |
|---|
| 2026.09.24 | ₩1,254 | ₩1,347 | ₩1,237 | ₩1,347 | +7.45% | 6.5천 |
|---|
| 2026.09.23 | ₩1,267 | ₩1,374 | ₩1,201 | ₩1,374 | +8.42% | 2.6만 |
|---|
| 2026.09.22 | ₩1,170 | ₩1,401 | ₩1,167 | ₩1,374 | +17.45% | 6.7만 |
|---|
| 2026.09.21 | ₩1,185 | ₩1,287 | ₩1,054 | ₩1,241 | +4.73% | 4.7만 |
|---|
| 2026.09.18 | ₩1,163 | ₩1,183 | ₩1,107 | ₩1,183 | +1.72% | 1.7만 |
|---|
| 2026.09.17 | ₩949 | ₩1,241 | ₩949 | ₩1,199 | +26.44% | 11만 |
|---|
| 2026.09.16 | ₩1,013 | ₩1,035 | ₩962 | ₩998 | -1.45% | 4.5만 |
|---|
| 2026.09.15 | ₩990 | ₩1,082 | ₩907 | ₩971 | -1.89% | 196.1만 |
|---|
| 2026.09.14 | ₩1,091 | ₩1,091 | ₩998 | ₩1,018 | -6.72% | 1.4만 |
|---|
| 2026.09.11 | ₩1,143 | ₩1,146 | ₩1,091 | ₩1,091 | -4.55% | 6.5천 |
|---|
| 2026.09.10 | ₩1,127 | ₩1,127 | ₩1,081 | ₩1,091 | -3.20% | 5.8천 |
|---|
| 2026.09.09 | ₩1,126 | ₩1,151 | ₩1,081 | ₩1,081 | -4.03% | 5.7천 |
|---|
| 2026.09.08 | ₩1,165 | ₩1,165 | ₩1,067 | ₩1,125 | -3.44% | 4.1만 |
|---|
| 2026.09.04 | ₩1,126 | ₩1,177 | ₩1,126 | ₩1,129 | +0.24% | 1.5만 |
|---|
| 2026.09.03 | ₩1,141 | ₩1,155 | ₩1,121 | ₩1,123 | -1.52% | 2.2만 |
|---|
| 2026.09.02 | ₩1,285 | ₩1,310 | ₩1,147 | ₩1,147 | -10.70% | 5만 |
|---|
| 2026.09.01 | ₩1,161 | ₩1,175 | ₩1,109 | ₩1,109 | -4.48% | 1.2만 |
|---|
| 2026.08.31 | ₩1,217 | ₩1,267 | ₩1,161 | ₩1,161 | -4.61% | 2.8만 |
|---|
| 2026.08.28 | ₩1,261 | ₩1,307 | ₩1,214 | ₩1,217 | -3.49% | 1.7만 |
|---|
| 2026.08.27 | ₩1,227 | ₩1,334 | ₩1,214 | ₩1,235 | +0.65% | 4만 |
|---|
| 2026.08.26 | ₩1,214 | ₩1,223 | ₩1,149 | ₩1,149 | -5.38% | 1.7만 |
|---|
| 2026.08.25 | ₩1,205 | ₩1,267 | ₩1,205 | ₩1,214 | +0.78% | 1.2만 |
|---|
| 2026.08.24 | ₩1,289 | ₩1,289 | ₩1,167 | ₩1,241 | -3.73% | 2.8만 |
|---|
| 2026.08.21 | ₩1,334 | ₩1,334 | ₩1,238 | ₩1,267 | -5.00% | 1.8만 |
|---|
| 2026.08.20 | ₩1,281 | ₩1,347 | ₩1,267 | ₩1,267 | -1.04% | 3만 |
|---|
| 2026.08.19 | ₩1,334 | ₩1,387 | ₩1,275 | ₩1,330 | -0.30% | 3.2만 |
|---|
| 2026.08.18 | ₩1,414 | ₩1,453 | ₩1,334 | ₩1,374 | -2.83% | 30.9만 |
|---|
| 2026.08.17 | ₩1,294 | ₩1,733 | ₩1,294 | ₩1,401 | +8.25% | 46.2만 |
|---|
| 2026.08.14 | ₩1,427 | ₩1,494 | ₩1,275 | ₩1,334 | -6.54% | 38.4만 |
|---|
| 2026.08.13 | ₩1,387 | ₩1,387 | ₩1,294 | ₩1,354 | -2.40% | 6.6만 |
|---|
| 2026.08.12 | ₩1,183 | ₩1,467 | ₩1,147 | ₩1,381 | +16.69% | 59만 |
|---|
| 2026.08.11 | ₩1,254 | ₩1,307 | ₩1,186 | ₩1,205 | -3.94% | 2.1만 |
|---|
| 2026.08.10 | ₩1,201 | ₩1,361 | ₩1,201 | ₩1,318 | +9.78% | 8.2만 |
|---|
| 2026.08.07 | ₩1,094 | ₩1,274 | ₩1,067 | ₩1,242 | +13.54% | 16.5만 |
|---|
| 2026.08.06 | ₩1,121 | ₩1,177 | ₩1,089 | ₩1,094 | -2.38% | 1.9만 |
|---|
| 2026.08.05 | ₩1,226 | ₩1,226 | ₩1,131 | ₩1,137 | -7.29% | 2.2만 |
|---|
| 2026.08.04 | ₩1,121 | ₩1,241 | ₩1,121 | ₩1,227 | +9.52% | 17.5만 |
|---|
| 2026.08.03 | ₩1,293 | ₩1,293 | ₩995 | ₩1,121 | -13.31% | 1.4만 |
|---|
| 2026.07.31 | ₩1,214 | ₩1,295 | ₩1,161 | ₩1,161 | -4.40% | 1.7만 |
|---|
| 2026.07.30 | ₩1,309 | ₩1,309 | ₩1,214 | ₩1,241 | -5.20% | 1만 |
|---|
| 2026.07.29 | ₩1,283 | ₩1,331 | ₩1,283 | ₩1,322 | +3.01% | 1.3만 |
|---|
| 2026.07.28 | ₩1,219 | ₩1,374 | ₩1,219 | ₩1,361 | +11.60% | 40.1만 |
|---|
| 2026.07.27 | ₩1,214 | ₩1,274 | ₩1,135 | ₩1,243 | +2.42% | 11.4만 |
|---|
| 2026.07.24 | ₩1,201 | ₩1,297 | ₩1,081 | ₩1,241 | +3.33% | 7.2만 |
|---|
| 2026.07.23 | ₩1,069 | ₩1,214 | ₩1,029 | ₩1,147 | +7.37% | 10.4만 |
|---|
| 2026.07.22 | ₩987 | ₩1,134 | ₩987 | ₩1,099 | +11.35% | 10.5만 |
|---|
| 2026.07.21 | ₩1,014 | ₩1,057 | ₩975 | ₩999 | -1.45% | 3.6만 |
|---|
| 2026.07.20 | ₩957 | ₩1,025 | ₩941 | ₩1,014 | +6.00% | 4.6만 |
|---|
| 2026.07.17 | ₩1,041 | ₩1,041 | ₩921 | ₩961 | -7.69% | 8.1만 |
|---|
| 2026.07.16 | ₩1,035 | ₩1,134 | ₩921 | ₩1,027 | -0.77% | 219.6만 |
|---|
| 2026.07.15 | ₩949 | ₩1,027 | ₩949 | ₩994 | +4.78% | 4.7만 |
|---|
| 2026.07.14 | ₩955 | ₩1,002 | ₩937 | ₩947 | -0.84% | 3.6만 |
|---|
| 2026.07.13 | ₩985 | ₩1,001 | ₩937 | ₩937 | -4.88% | 2만 |
|---|
| 2026.07.10 | ₩1,014 | ₩1,067 | ₩1,005 | ₩1,006 | -0.79% | 2만 |
|---|
| 2026.07.09 | ₩991 | ₩1,107 | ₩954 | ₩1,003 | +1.21% | 26.8만 |
|---|
| 2026.07.08 | ₩1,014 | ₩1,121 | ₩1,007 | ₩1,037 | +2.24% | 2.4만 |
|---|
| 2026.07.07 | ₩1,107 | ₩1,147 | ₩1,054 | ₩1,067 | -3.61% | 3.7만 |
|---|
| 2026.07.06 | ₩1,107 | ₩1,151 | ₩1,038 | ₩1,046 | -5.54% | 15.8만 |
|---|
| 2026.07.02 | ₩1,070 | ₩1,201 | ₩967 | ₩1,027 | -3.99% | 2.7만 |
|---|
| 2026.07.01 | ₩1,079 | ₩1,147 | ₩1,069 | ₩1,103 | +2.22% | 1.3만 |
|---|
| 2026.06.30 | ₩1,225 | ₩1,321 | ₩1,081 | ₩1,081 | -11.76% | 4.4만 |
|---|
| 2026.06.29 | ₩1,214 | ₩1,234 | ₩1,149 | ₩1,174 | -3.30% | 2.2만 |
|---|
| 2026.06.26 | ₩1,187 | ₩1,249 | ₩1,187 | ₩1,215 | +2.36% | 7.3만 |
|---|
| 2026.06.25 | ₩1,401 | ₩1,441 | ₩1,203 | ₩1,203 | -14.10% | 12만 |
|---|
| 2026.06.24 | ₩1,229 | ₩1,467 | ₩1,157 | ₩1,387 | +12.92% | 90.4만 |
|---|
| 2026.06.23 | ₩1,059 | ₩1,254 | ₩1,021 | ₩1,241 | +17.13% | 31.1만 |
|---|
| 2026.06.22 | ₩905 | ₩1,201 | ₩905 | ₩1,113 | +23.01% | 146.6만 |
|---|
| 2026.06.18 | ₩987 | ₩1,030 | ₩838 | ₩902 | -8.65% | 10만 |
|---|
| 2026.06.17 | ₩975 | ₩1,134 | ₩947 | ₩1,026 | +5.20% | 14만 |
|---|
| 2026.06.16 | ₩933 | ₩1,067 | ₩827 | ₩994 | +6.58% | 24.1만 |
|---|
| 2026.06.15 | ₩1,001 | ₩1,067 | ₩933 | ₩934 | -6.67% | 16.7만 |
|---|
| 2026.06.12 | ₩975 | ₩1,034 | ₩961 | ₩975 | 0.00% | 11.3만 |
|---|
| 2026.06.11 | ₩1,095 | ₩1,095 | ₩958 | ₩975 | -10.96% | 17.2만 |
|---|
| 2026.06.10 | ₩987 | ₩1,174 | ₩978 | ₩1,053 | +6.62% | 66.8만 |
|---|
| 2026.06.09 | ₩1,015 | ₩1,071 | ₩954 | ₩954 | -6.04% | 20.5만 |
|---|
| 2026.06.08 | ₩947 | ₩1,174 | ₩917 | ₩949 | +0.14% | 40.9만 |
|---|
| 2026.06.05 | ₩1,035 | ₩1,067 | ₩800 | ₩917 | -11.47% | 35.4만 |
|---|
| 2026.06.04 | ₩1,061 | ₩1,087 | ₩1,027 | ₩1,054 | -0.63% | 20.7만 |
|---|
| 2026.06.03 | ₩1,021 | ₩1,107 | ₩1,021 | ₩1,041 | +1.96% | 12.4만 |
|---|
| 2026.06.02 | ₩1,197 | ₩1,231 | ₩934 | ₩1,031 | -13.82% | 53.6만 |
|---|
| 2026.06.01 | ₩907 | ₩1,427 | ₩880 | ₩1,347 | +48.53% | 165.5만 |
|---|
| 2026.05.29 | ₩985 | ₩1,010 | ₩930 | ₩930 | -5.56% | 10.1만 |
|---|
| 2026.05.28 | ₩867 | ₩1,066 | ₩867 | ₩1,001 | +15.38% | 16.5만 |
|---|
| 2026.05.27 | ₩1,001 | ₩1,067 | ₩922 | ₩1,001 | 0.00% | 25만 |
|---|
| 2026.05.26 | ₩958 | ₩1,067 | ₩780 | ₩1,027 | +7.24% | 117.3만 |
|---|
| 2026.05.22 | ₩1,147 | ₩1,201 | ₩1,001 | ₩1,027 | -10.47% | 40.6만 |
|---|
| 2026.05.21 | ₩1,022 | ₩1,267 | ₩983 | ₩1,267 | +24.02% | 111.7만 |
|---|
| 2026.05.20 | ₩1,854 | ₩1,928 | ₩627 | ₩1,201 | -35.25% | 1384만 |
|---|
| 2026.05.19 | ₩6,697 | ₩7,671 | ₩2,335 | ₩2,508 | -62.55% | 1075.5만 |
|---|
| 2026.05.18 | ₩6,564 | ₩7,538 | ₩6,564 | ₩7,364 | +12.20% | 31.5만 |
|---|
| 2026.05.15 | ₩6,804 | ₩7,671 | ₩6,123 | ₩6,670 | -1.96% | 13.9만 |
|---|
| 2026.05.14 | ₩7,071 | ₩7,471 | ₩6,737 | ₩6,830 | -3.40% | 2.6만 |
|---|
| 2026.05.13 | ₩6,630 | ₩7,324 | ₩6,310 | ₩7,324 | +10.46% | 6.6만 |
|---|
| 2026.05.12 | ₩6,337 | ₩6,470 | ₩6,137 | ₩6,137 | -3.16% | 6.6천 |
|---|
| 2026.05.11 | ₩6,444 | ₩6,470 | ₩6,273 | ₩6,337 | -1.66% | 1.4만 |
|---|
| 2026.05.08 | ₩6,284 | ₩6,604 | ₩6,270 | ₩6,297 | +0.21% | 6.6천 |
|---|
| 2026.05.07 | ₩6,270 | ₩6,510 | ₩5,216 | ₩6,470 | +3.19% | 3.1만 |
|---|
| 2026.05.06 | ₩6,270 | ₩6,537 | ₩5,523 | ₩6,390 | +1.91% | 3.8만 |
|---|
| 2026.05.05 | ₩6,537 | ₩6,537 | ₩5,737 | ₩6,057 | -7.35% | 3.5만 |
|---|
| 2026.05.04 | ₩7,044 | ₩7,204 | ₩6,684 | ₩6,684 | -5.11% | 1.2만 |
|---|
| 2026.05.01 | ₩7,297 | ₩7,297 | ₩6,817 | ₩6,924 | -5.12% | 4.4천 |
|---|
| 2026.04.30 | ₩6,530 | ₩7,324 | ₩6,530 | ₩7,324 | +12.16% | 1.1만 |
|---|
| 2026.04.29 | ₩7,164 | ₩7,284 | ₩6,777 | ₩7,071 | -1.30% | 1.9만 |
|---|
| 2026.04.28 | ₩6,470 | ₩7,337 | ₩6,444 | ₩7,217 | +11.55% | 7.4만 |
|---|
| 2026.04.27 | ₩5,761 | ₩7,177 | ₩5,723 | ₩7,104 | +23.32% | 14.5만 |
|---|
| 2026.04.24 | ₩5,323 | ₩5,950 | ₩5,323 | ₩5,738 | +7.79% | 4.3만 |
|---|
| 2026.04.23 | ₩4,949 | ₩5,496 | ₩4,856 | ₩5,470 | +10.51% | 6.5만 |
|---|
| 2026.04.22 | ₩4,362 | ₩4,989 | ₩4,322 | ₩4,883 | +11.93% | 3.3만 |
|---|
| 2026.04.21 | ₩4,349 | ₩4,349 | ₩4,229 | ₩4,296 | -1.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,149 | ₩4,389 | ₩4,149 | ₩4,336 | +4.50% | 3.3만 |
|---|
| 2026.04.17 | ₩3,964 | ₩4,269 | ₩3,964 | ₩4,149 | +4.68% | 4.5천 |
|---|
| 2026.04.16 | ₩3,735 | ₩4,309 | ₩3,735 | ₩4,309 | +15.36% | 2.1만 |
|---|
| 2026.04.15 | ₩3,762 | ₩3,869 | ₩3,762 | ₩3,869 | +2.84% | 3.1천 |
|---|
| 2026.04.14 | ₩3,962 | ₩3,976 | ₩3,855 | ₩3,882 | -2.02% | 2.8천 |
|---|
| 2026.04.13 | ₩3,695 | ₩3,976 | ₩3,695 | ₩3,936 | +6.50% | 1.2만 |
|---|
| 2026.04.10 | ₩3,735 | ₩4,002 | ₩3,735 | ₩3,976 | +6.43% | 1.3만 |
|---|
| 2026.04.09 | ₩3,602 | ₩3,842 | ₩3,602 | ₩3,842 | +6.67% | 3.9천 |
|---|
| 2026.04.08 | ₩3,896 | ₩3,922 | ₩3,896 | ₩3,896 | 0.00% | 4.5천 |
|---|
| 2026.04.07 | ₩3,882 | ₩3,882 | ₩3,802 | ₩3,841 | -1.07% | 6.4천 |
|---|
| 2026.04.06 | ₩3,896 | ₩3,922 | ₩3,869 | ₩3,882 | -0.34% | 2.1천 |
|---|
| 2026.04.02 | ₩3,922 | ₩3,922 | ₩3,922 | ₩3,922 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩3,735 | ₩3,936 | ₩3,735 | ₩3,922 | +5.00% | 6.8천 |
|---|
| 2026.03.31 | ₩3,869 | ₩3,962 | ₩3,754 | ₩3,949 | +2.07% | 2.9천 |
|---|
| 2026.03.30 | ₩3,869 | ₩3,949 | ₩3,869 | ₩3,869 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩3,922 | ₩3,949 | ₩3,922 | ₩3,949 | +0.68% | 3.1천 |
|---|
| 2026.03.26 | ₩3,843 | ₩3,909 | ₩3,842 | ₩3,896 | +1.35% | 4.4천 |
|---|
| 2026.03.25 | ₩4,002 | ₩4,002 | ₩3,735 | ₩3,962 | -1.00% | 3.3천 |
|---|
| 2026.03.24 | ₩3,869 | ₩3,976 | ₩3,811 | ₩3,976 | +2.76% | 8.3천 |
|---|
| 2026.03.23 | ₩3,909 | ₩4,002 | ₩3,857 | ₩3,922 | +0.34% | 4.1만 |
|---|
| 2026.03.20 | ₩3,855 | ₩3,962 | ₩3,842 | ₩3,909 | +1.38% | 2.2천 |
|---|
| 2026.03.19 | ₩3,749 | ₩4,069 | ₩3,749 | ₩3,962 | +5.69% | 3만 |
|---|
| 2026.03.18 | ₩3,842 | ₩3,842 | ₩3,649 | ₩3,762 | -2.08% | 3.9천 |
|---|
| 2026.03.17 | ₩3,842 | ₩4,002 | ₩3,722 | ₩3,896 | +1.39% | 1.7만 |
|---|
| 2026.03.16 | ₩3,695 | ₩4,042 | ₩3,562 | ₩3,936 | +6.50% | 7.2만 |
|---|
| 2026.03.13 | ₩3,989 | ₩3,989 | ₩3,815 | ₩3,882 | -2.68% | 4.1만 |
|---|
| 2026.03.12 | ₩3,928 | ₩4,136 | ₩3,815 | ₩4,069 | +3.60% | 1.4만 |
|---|
| 2026.03.11 | ₩3,782 | ₩4,029 | ₩3,709 | ₩3,949 | +4.41% | 1.3만 |
|---|
| 2026.03.10 | ₩3,722 | ₩3,839 | ₩3,682 | ₩3,695 | -0.72% | 6.9천 |
|---|
| 2026.03.09 | ₩3,562 | ₩3,749 | ₩3,350 | ₩3,655 | +2.62% | 2만 |
|---|
| 2026.03.06 | ₩3,571 | ₩3,749 | ₩3,522 | ₩3,615 | +1.23% | 7천 |
|---|
| 2026.03.05 | ₩3,522 | ₩3,795 | ₩3,522 | ₩3,549 | +0.76% | 1.2만 |
|---|
| 2026.03.04 | ₩3,268 | ₩3,735 | ₩3,268 | ₩3,589 | +9.80% | 2.4만 |
|---|
| 2026.03.03 | ₩3,690 | ₩3,735 | ₩3,242 | ₩3,242 | -12.15% | 4.5만 |
|---|
| 2026.03.02 | ₩3,775 | ₩3,855 | ₩3,381 | ₩3,642 | -3.53% | 4.3천 |
|---|
| 2026.02.27 | ₩3,896 | ₩3,909 | ₩3,735 | ₩3,735 | -4.11% | 1.1만 |
|---|
| 2026.02.26 | ₩3,709 | ₩3,775 | ₩3,655 | ₩3,655 | -1.44% | 5.6천 |
|---|
| 2026.02.25 | ₩3,522 | ₩3,789 | ₩3,362 | ₩3,682 | +4.55% | 8.1천 |
|---|
| 2026.02.24 | ₩3,567 | ₩3,575 | ₩3,350 | ₩3,522 | -1.27% | 9.4천 |
|---|
| 2026.02.23 | ₩3,735 | ₩3,855 | ₩3,550 | ₩3,589 | -3.93% | 62.4만 |
|---|
| 2026.02.20 | ₩3,402 | ₩3,869 | ₩3,309 | ₩3,655 | +7.45% | 83.2만 |
|---|
| 2026.02.19 | ₩3,455 | ₩3,455 | ₩3,255 | ₩3,255 | -5.79% | 9.3천 |
|---|
| 2026.02.18 | ₩3,389 | ₩3,429 | ₩3,295 | ₩3,295 | -2.76% | 7.2만 |
|---|
| 2026.02.17 | ₩3,482 | ₩3,609 | ₩3,389 | ₩3,429 | -1.53% | 8천 |
|---|
| 2026.02.13 | ₩3,482 | ₩3,562 | ₩3,389 | ₩3,389 | -2.68% | 9.6천 |
|---|
| 2026.02.12 | ₩3,669 | ₩3,815 | ₩3,589 | ₩3,589 | -2.18% | 8.9천 |
|---|
| 2026.02.11 | ₩3,802 | ₩3,850 | ₩3,655 | ₩3,695 | -2.81% | 8.8천 |
|---|
| 2026.02.10 | ₩3,562 | ₩4,002 | ₩3,562 | ₩3,735 | +4.87% | 2.9만 |
|---|
| 2026.02.09 | ₩3,215 | ₩3,455 | ₩3,182 | ₩3,442 | +7.05% | 44.1만 |
|---|
| 2026.02.06 | ₩3,509 | ₩3,622 | ₩3,202 | ₩3,309 | -5.70% | 25.6만 |
|---|
| 2026.02.05 | ₩3,789 | ₩3,789 | ₩3,202 | ₩3,402 | -10.21% | 25.8만 |
|---|
| 2026.02.04 | ₩3,735 | ₩4,056 | ₩3,242 | ₩3,282 | -12.14% | 12.6만 |
|---|
| 2026.02.03 | ₩3,909 | ₩4,157 | ₩3,658 | ₩3,762 | -3.75% | 9.9만 |
|---|
| 2026.02.02 | ₩4,322 | ₩4,322 | ₩3,793 | ₩3,869 | -10.49% | 55.9만 |
|---|
| 2026.01.30 | ₩4,616 | ₩4,616 | ₩4,397 | ₩4,397 | -4.74% | 3.1천 |
|---|
| 2026.01.29 | ₩4,856 | ₩4,856 | ₩4,509 | ₩4,509 | -7.14% | 6천 |
|---|
| 2026.01.28 | ₩4,803 | ₩4,975 | ₩4,669 | ₩4,669 | -2.78% | 2.7만 |
|---|
| 2026.01.27 | ₩4,683 | ₩4,976 | ₩4,683 | ₩4,816 | +2.85% | 1.6만 |
|---|
| 2026.01.26 | ₩4,979 | ₩5,003 | ₩4,589 | ₩4,629 | -7.02% | 2.4만 |
|---|
| 2026.01.23 | ₩4,689 | ₩4,989 | ₩4,604 | ₩4,883 | +4.13% | 2.7만 |
|---|
| 2026.01.22 | ₩4,709 | ₩4,820 | ₩4,536 | ₩4,536 | -3.68% | 6.7만 |
|---|
| 2026.01.21 | ₩5,216 | ₩5,216 | ₩4,629 | ₩4,629 | -11.25% | 2.4만 |
|---|
| 2026.01.20 | ₩5,029 | ₩5,216 | ₩4,803 | ₩5,056 | +0.53% | 14.5만 |
|---|
| 2026.01.16 | ₩5,270 | ₩5,470 | ₩5,096 | ₩5,096 | -3.29% | 10만 |
|---|
| 2026.01.15 | ₩5,323 | ₩5,416 | ₩5,056 | ₩5,296 | -0.50% | 9.7만 |
|---|
| 2026.01.14 | ₩5,442 | ₩5,550 | ₩5,216 | ₩5,323 | -2.18% | 17.5만 |
|---|
| 2026.01.13 | ₩5,790 | ₩5,830 | ₩5,323 | ₩5,336 | -7.83% | 24.5만 |
|---|
| 2026.01.12 | ₩6,070 | ₩6,163 | ₩5,323 | ₩5,336 | -12.09% | 14.6만 |
|---|
| 2026.01.09 | ₩6,377 | ₩6,550 | ₩5,990 | ₩6,183 | -3.03% | 30.6만 |
|---|
| 2026.01.08 | ₩6,457 | ₩6,564 | ₩6,137 | ₩6,377 | -1.24% | 22.8만 |
|---|
| 2026.01.07 | ₩6,470 | ₩6,604 | ₩6,163 | ₩6,604 | +2.06% | 36만 |
|---|
| 2026.01.06 | ₩6,537 | ₩6,537 | ₩6,163 | ₩6,297 | -3.67% | 8만 |
|---|
| 2026.01.05 | ₩6,637 | ₩6,684 | ₩6,264 | ₩6,297 | -5.13% | 2.5만 |
|---|
| 2026.01.02 | ₩6,670 | ₩6,790 | ₩6,664 | ₩6,764 | +1.40% | 1.8만 |
|---|
| 2025.12.31 | ₩6,377 | ₩6,670 | ₩5,777 | ₩6,661 | +4.46% | 2.3만 |
|---|
| 2025.12.30 | ₩6,017 | ₩6,670 | ₩5,790 | ₩6,670 | +10.86% | 5.9만 |
|---|
| 2025.12.29 | ₩5,336 | ₩6,257 | ₩5,336 | ₩6,243 | +17.00% | 4.6만 |
|---|
| 2025.12.26 | ₩5,203 | ₩5,709 | ₩5,203 | ₩5,630 | +8.21% | 3.5만 |
|---|
| 2025.12.24 | ₩5,203 | ₩5,270 | ₩5,203 | ₩5,270 | +1.28% | 5.7천 |
|---|
| 2025.12.23 | ₩5,310 | ₩5,470 | ₩5,270 | ₩5,270 | -0.75% | 1.4만 |
|---|
| 2025.12.22 | ₩4,883 | ₩5,323 | ₩4,883 | ₩5,323 | +9.02% | 1.2만 |
|---|
| 2025.12.19 | ₩4,936 | ₩5,203 | ₩4,896 | ₩4,923 | -0.27% | 9.5천 |
|---|
| 2025.12.18 | ₩4,616 | ₩4,856 | ₩4,616 | ₩4,749 | +2.89% | 1.4만 |
|---|
| 2025.12.17 | ₩4,763 | ₩4,869 | ₩4,563 | ₩4,616 | -3.08% | 9.8천 |
|---|
| 2025.12.16 | ₩4,843 | ₩4,843 | ₩4,442 | ₩4,723 | -2.48% | 1.3만 |
|---|
| 2025.12.15 | ₩5,070 | ₩5,070 | ₩4,676 | ₩4,683 | -7.63% | 2.3만 |
|---|
| 2025.12.12 | ₩5,083 | ₩5,083 | ₩4,949 | ₩4,949 | -2.62% | 5.9천 |
|---|
| 2025.12.11 | ₩4,856 | ₩5,110 | ₩4,856 | ₩4,936 | +1.65% | 4.4천 |
|---|
| 2025.12.10 | ₩4,963 | ₩5,298 | ₩4,963 | ₩5,003 | +0.81% | 6.3천 |
|---|
| 2025.12.09 | ₩5,136 | ₩5,383 | ₩4,949 | ₩5,070 | -1.30% | 1.5만 |
|---|
| 2025.12.08 | ₩5,576 | ₩5,603 | ₩5,056 | ₩5,123 | -8.13% | 11.8만 |
|---|
| 2025.12.05 | ₩5,737 | ₩5,737 | ₩5,070 | ₩5,603 | -2.33% | 3.9만 |
|---|
| 2025.12.04 | ₩5,603 | ₩6,321 | ₩5,603 | ₩6,057 | +8.10% | 4.3만 |
|---|
| 2025.12.03 | ₩5,563 | ₩6,097 | ₩5,563 | ₩5,576 | +0.24% | 9.3만 |
|---|
| 2025.12.02 | ₩5,630 | ₩5,897 | ₩5,283 | ₩5,483 | -2.61% | 5만 |
|---|
| 2025.12.01 | ₩5,336 | ₩6,003 | ₩5,336 | ₩5,603 | +5.00% | 12.7만 |
|---|
| 2025.11.28 | ₩5,376 | ₩5,523 | ₩5,274 | ₩5,376 | 0.00% | 8.7천 |
|---|
| 2025.11.26 | ₩5,843 | ₩5,966 | ₩5,430 | ₩5,430 | -7.08% | 2.3만 |
|---|
| 2025.11.25 | ₩5,230 | ₩5,817 | ₩5,176 | ₩5,790 | +10.71% | 2.4만 |
|---|
| 2025.11.24 | ₩4,803 | ₩5,470 | ₩4,803 | ₩5,190 | +8.06% | 4.2만 |
|---|
| 2025.11.21 | ₩4,312 | ₩5,203 | ₩4,282 | ₩5,070 | +17.57% | 2.4만 |
|---|
| 2025.11.20 | ₩4,069 | ₩4,897 | ₩4,042 | ₩4,416 | +8.52% | 6.7만 |
|---|
| 2025.11.19 | ₩3,976 | ₩4,424 | ₩3,802 | ₩4,029 | +1.34% | 30.3만 |
|---|
| 2025.11.18 | ₩3,936 | ₩4,202 | ₩3,615 | ₩4,002 | +1.69% | 19.2만 |
|---|
| 2025.11.17 | ₩4,096 | ₩4,336 | ₩3,821 | ₩3,922 | -4.23% | 23.3만 |
|---|
| 2025.11.14 | ₩4,149 | ₩4,266 | ₩3,962 | ₩4,069 | -1.93% | 2.8만 |
|---|
| 2025.11.13 | ₩4,776 | ₩4,776 | ₩4,176 | ₩4,229 | -11.45% | 8.1만 |
|---|
| 2025.11.12 | ₩4,576 | ₩4,653 | ₩4,336 | ₩4,416 | -3.50% | 8.2만 |
|---|
| 2025.11.11 | ₩4,669 | ₩4,923 | ₩4,552 | ₩4,629 | -0.86% | 2.1만 |
|---|
| 2025.11.10 | ₩4,843 | ₩4,989 | ₩4,709 | ₩4,709 | -2.75% | 5.2만 |
|---|
| 2025.11.07 | ₩5,083 | ₩5,270 | ₩4,816 | ₩5,016 | -1.31% | 2.6만 |
|---|
| 2025.11.06 | ₩5,710 | ₩5,710 | ₩5,029 | ₩5,203 | -8.88% | 6.2만 |
|---|
| 2025.11.05 | ₩5,710 | ₩6,284 | ₩5,336 | ₩5,723 | +0.23% | 43.1만 |
|---|
| 2025.11.04 | ₩5,737 | ₩6,062 | ₩5,070 | ₩5,430 | -5.35% | 2.6만 |
|---|
| 2025.11.03 | ₩6,484 | ₩6,634 | ₩5,737 | ₩5,737 | -11.52% | 5.3만 |
|---|
| 2025.10.31 | ₩6,537 | ₩6,924 | ₩6,310 | ₩6,777 | +3.67% | 48.2만 |
|---|
| 2025.10.30 | ₩6,203 | ₩6,500 | ₩6,203 | ₩6,297 | +1.51% | 2만 |
|---|
| 2025.10.29 | ₩6,380 | ₩6,457 | ₩6,203 | ₩6,203 | -2.76% | 3.2만 |
|---|
| 2025.10.28 | ₩6,524 | ₩6,524 | ₩6,270 | ₩6,324 | -3.07% | 2.1만 |
|---|
| 2025.10.27 | ₩6,697 | ₩6,924 | ₩6,397 | ₩6,524 | -2.59% | 12.1만 |
|---|
| 2025.10.24 | ₩6,497 | ₩6,754 | ₩6,470 | ₩6,470 | -0.41% | 2.6만 |
|---|
| 2025.10.23 | ₩6,510 | ₩6,924 | ₩6,418 | ₩6,484 | -0.41% | 5.9만 |
|---|
| 2025.10.22 | ₩7,165 | ₩7,324 | ₩6,550 | ₩6,550 | -8.58% | 21.1만 |
|---|
| 2025.10.21 | ₩7,084 | ₩7,528 | ₩7,045 | ₩7,244 | +2.26% | 10.3만 |
|---|
| 2025.10.20 | ₩7,004 | ₩7,444 | ₩6,937 | ₩7,111 | +1.52% | 3만 |
|---|
| 2025.10.17 | ₩6,617 | ₩7,337 | ₩6,510 | ₩7,111 | +7.46% | 3.9만 |
|---|
| 2025.10.16 | ₩7,604 | ₩7,604 | ₩6,670 | ₩6,764 | -11.05% | 6.2만 |
|---|
| 2025.10.15 | ₩8,605 | ₩8,805 | ₩7,391 | ₩7,738 | -10.08% | 11.1만 |
|---|
| 2025.10.14 | ₩7,564 | ₩9,137 | ₩7,337 | ₩8,752 | +15.70% | 18만 |
|---|
| 2025.10.13 | ₩8,085 | ₩8,445 | ₩6,166 | ₩7,738 | -4.29% | 13.4만 |
|---|
| 2025.10.10 | ₩9,138 | ₩9,138 | ₩8,138 | ₩8,872 | -2.92% | 6.2만 |
|---|