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 | ₩1,247 | ₩1,341 | ₩1,235 | ₩1,235 | -0.97% | 7.4만 |
| 2026.10.08 | ₩1,200 | ₩1,260 | ₩1,157 | ₩1,207 | +0.56% | 3.8만 |
| 2026.10.07 | ₩1,196 | ₩1,274 | ₩1,140 | ₩1,140 | -4.71% | 1.3만 |
| 2026.10.06 | ₩1,087 | ₩1,207 | ₩1,087 | ₩1,207 | +10.97% | 1.7만 |
| 2026.10.05 | ₩1,128 | ₩1,247 | ₩1,128 | ₩1,179 | +4.52% | 8.3천 |
| 2026.10.02 | ₩1,126 | ₩1,180 | ₩1,126 | ₩1,128 | +0.12% | 4.5천 |
| 2026.10.01 | ₩1,073 | ₩1,180 | ₩1,073 | ₩1,180 | +10.00% | 2.5만 |
| 2026.09.30 | ₩1,200 | ₩1,314 | ₩1,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,065 |
| -11.28% |
| 4.8만 |
| 2026.09.29 | ₩1,179 | ₩1,309 | ₩1,179 | ₩1,227 | +4.10% | 1.7만 |
|---|
| 2026.09.28 | ₩1,252 | ₩1,313 | ₩1,235 | ₩1,247 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩1,274 | ₩1,307 | ₩1,274 | ₩1,301 | +2.11% | 2.6천 |
|---|
| 2026.09.24 | ₩1,260 | ₩1,354 | ₩1,243 | ₩1,354 | +7.45% | 6.5천 |
|---|
| 2026.09.23 | ₩1,274 | ₩1,381 | ₩1,207 | ₩1,381 | +8.42% | 2.6만 |
|---|
| 2026.09.22 | ₩1,176 | ₩1,408 | ₩1,173 | ₩1,381 | +17.45% | 6.7만 |
|---|
| 2026.09.21 | ₩1,191 | ₩1,294 | ₩1,059 | ₩1,247 | +4.73% | 4.7만 |
|---|
| 2026.09.18 | ₩1,169 | ₩1,189 | ₩1,113 | ₩1,189 | +1.72% | 1.7만 |
|---|
| 2026.09.17 | ₩953 | ₩1,247 | ₩953 | ₩1,205 | +26.44% | 11만 |
|---|
| 2026.09.16 | ₩1,018 | ₩1,041 | ₩967 | ₩1,003 | -1.45% | 4.5만 |
|---|
| 2026.09.15 | ₩995 | ₩1,087 | ₩912 | ₩976 | -1.89% | 196.1만 |
|---|
| 2026.09.14 | ₩1,097 | ₩1,097 | ₩1,003 | ₩1,023 | -6.72% | 1.4만 |
|---|
| 2026.09.11 | ₩1,149 | ₩1,152 | ₩1,097 | ₩1,097 | -4.55% | 6.5천 |
|---|
| 2026.09.10 | ₩1,133 | ₩1,133 | ₩1,086 | ₩1,097 | -3.20% | 5.8천 |
|---|
| 2026.09.09 | ₩1,132 | ₩1,157 | ₩1,086 | ₩1,086 | -4.03% | 5.7천 |
|---|
| 2026.09.08 | ₩1,171 | ₩1,171 | ₩1,073 | ₩1,130 | -3.44% | 4.1만 |
|---|
| 2026.09.04 | ₩1,132 | ₩1,183 | ₩1,132 | ₩1,134 | +0.24% | 1.5만 |
|---|
| 2026.09.03 | ₩1,146 | ₩1,161 | ₩1,126 | ₩1,129 | -1.52% | 2.2만 |
|---|
| 2026.09.02 | ₩1,291 | ₩1,317 | ₩1,153 | ₩1,153 | -10.70% | 5만 |
|---|
| 2026.09.01 | ₩1,167 | ₩1,181 | ₩1,114 | ₩1,114 | -4.48% | 1.2만 |
|---|
| 2026.08.31 | ₩1,223 | ₩1,274 | ₩1,167 | ₩1,167 | -4.61% | 2.8만 |
|---|
| 2026.08.28 | ₩1,267 | ₩1,314 | ₩1,220 | ₩1,223 | -3.49% | 1.7만 |
|---|
| 2026.08.27 | ₩1,234 | ₩1,341 | ₩1,220 | ₩1,242 | +0.65% | 4만 |
|---|
| 2026.08.26 | ₩1,220 | ₩1,230 | ₩1,155 | ₩1,155 | -5.38% | 1.7만 |
|---|
| 2026.08.25 | ₩1,211 | ₩1,274 | ₩1,211 | ₩1,220 | +0.78% | 1.2만 |
|---|
| 2026.08.24 | ₩1,295 | ₩1,295 | ₩1,173 | ₩1,247 | -3.73% | 2.8만 |
|---|
| 2026.08.21 | ₩1,341 | ₩1,341 | ₩1,244 | ₩1,274 | -5.00% | 1.8만 |
|---|
| 2026.08.20 | ₩1,287 | ₩1,354 | ₩1,274 | ₩1,274 | -1.04% | 3만 |
|---|
| 2026.08.19 | ₩1,341 | ₩1,395 | ₩1,282 | ₩1,337 | -0.30% | 3.2만 |
|---|
| 2026.08.18 | ₩1,421 | ₩1,460 | ₩1,341 | ₩1,381 | -2.83% | 30.9만 |
|---|
| 2026.08.17 | ₩1,301 | ₩1,742 | ₩1,301 | ₩1,408 | +8.25% | 46.2만 |
|---|
| 2026.08.14 | ₩1,435 | ₩1,502 | ₩1,282 | ₩1,341 | -6.54% | 38.4만 |
|---|
| 2026.08.13 | ₩1,395 | ₩1,395 | ₩1,301 | ₩1,361 | -2.40% | 6.6만 |
|---|
| 2026.08.12 | ₩1,189 | ₩1,475 | ₩1,153 | ₩1,388 | +16.69% | 59만 |
|---|
| 2026.08.11 | ₩1,260 | ₩1,314 | ₩1,192 | ₩1,211 | -3.94% | 2.1만 |
|---|
| 2026.08.10 | ₩1,207 | ₩1,368 | ₩1,207 | ₩1,325 | +9.78% | 8.2만 |
|---|
| 2026.08.07 | ₩1,100 | ₩1,281 | ₩1,073 | ₩1,248 | +13.54% | 16.5만 |
|---|
| 2026.08.06 | ₩1,126 | ₩1,183 | ₩1,094 | ₩1,100 | -2.38% | 1.9만 |
|---|
| 2026.08.05 | ₩1,232 | ₩1,232 | ₩1,137 | ₩1,142 | -7.29% | 2.2만 |
|---|
| 2026.08.04 | ₩1,126 | ₩1,247 | ₩1,126 | ₩1,234 | +9.52% | 17.5만 |
|---|
| 2026.08.03 | ₩1,299 | ₩1,299 | ₩1,000 | ₩1,126 | -13.31% | 1.4만 |
|---|
| 2026.07.31 | ₩1,220 | ₩1,302 | ₩1,167 | ₩1,167 | -4.40% | 1.7만 |
|---|
| 2026.07.30 | ₩1,315 | ₩1,315 | ₩1,220 | ₩1,247 | -5.20% | 1만 |
|---|
| 2026.07.29 | ₩1,290 | ₩1,338 | ₩1,290 | ₩1,329 | +3.01% | 1.3만 |
|---|
| 2026.07.28 | ₩1,226 | ₩1,381 | ₩1,226 | ₩1,368 | +11.60% | 40.1만 |
|---|
| 2026.07.27 | ₩1,220 | ₩1,281 | ₩1,141 | ₩1,250 | +2.42% | 11.4만 |
|---|
| 2026.07.24 | ₩1,207 | ₩1,303 | ₩1,086 | ₩1,247 | +3.33% | 7.2만 |
|---|
| 2026.07.23 | ₩1,074 | ₩1,220 | ₩1,034 | ₩1,153 | +7.37% | 10.4만 |
|---|
| 2026.07.22 | ₩992 | ₩1,140 | ₩992 | ₩1,105 | +11.35% | 10.5만 |
|---|
| 2026.07.21 | ₩1,019 | ₩1,062 | ₩980 | ₩1,004 | -1.45% | 3.6만 |
|---|
| 2026.07.20 | ₩961 | ₩1,030 | ₩945 | ₩1,019 | +6.00% | 4.6만 |
|---|
| 2026.07.17 | ₩1,046 | ₩1,046 | ₩925 | ₩965 | -7.69% | 8.1만 |
|---|
| 2026.07.16 | ₩1,041 | ₩1,140 | ₩925 | ₩1,032 | -0.77% | 219.6만 |
|---|
| 2026.07.15 | ₩953 | ₩1,032 | ₩953 | ₩999 | +4.78% | 4.7만 |
|---|
| 2026.07.14 | ₩960 | ₩1,007 | ₩941 | ₩952 | -0.84% | 3.6만 |
|---|
| 2026.07.13 | ₩990 | ₩1,006 | ₩941 | ₩941 | -4.88% | 2만 |
|---|
| 2026.07.10 | ₩1,019 | ₩1,073 | ₩1,010 | ₩1,011 | -0.79% | 2만 |
|---|
| 2026.07.09 | ₩996 | ₩1,113 | ₩959 | ₩1,008 | +1.21% | 26.8만 |
|---|
| 2026.07.08 | ₩1,019 | ₩1,126 | ₩1,012 | ₩1,042 | +2.24% | 2.4만 |
|---|
| 2026.07.07 | ₩1,113 | ₩1,153 | ₩1,059 | ₩1,073 | -3.61% | 3.7만 |
|---|
| 2026.07.06 | ₩1,113 | ₩1,157 | ₩1,043 | ₩1,051 | -5.54% | 15.8만 |
|---|
| 2026.07.02 | ₩1,075 | ₩1,207 | ₩972 | ₩1,032 | -3.99% | 2.7만 |
|---|
| 2026.07.01 | ₩1,085 | ₩1,153 | ₩1,074 | ₩1,109 | +2.22% | 1.3만 |
|---|
| 2026.06.30 | ₩1,231 | ₩1,327 | ₩1,086 | ₩1,086 | -11.76% | 4.4만 |
|---|
| 2026.06.29 | ₩1,220 | ₩1,240 | ₩1,155 | ₩1,180 | -3.30% | 2.2만 |
|---|
| 2026.06.26 | ₩1,193 | ₩1,255 | ₩1,193 | ₩1,222 | +2.36% | 7.3만 |
|---|
| 2026.06.25 | ₩1,408 | ₩1,448 | ₩1,209 | ₩1,209 | -14.10% | 12만 |
|---|
| 2026.06.24 | ₩1,235 | ₩1,475 | ₩1,163 | ₩1,395 | +12.92% | 90.4만 |
|---|
| 2026.06.23 | ₩1,065 | ₩1,260 | ₩1,026 | ₩1,247 | +17.13% | 31.1만 |
|---|
| 2026.06.22 | ₩909 | ₩1,207 | ₩909 | ₩1,118 | +23.01% | 146.6만 |
|---|
| 2026.06.18 | ₩992 | ₩1,035 | ₩842 | ₩906 | -8.65% | 10만 |
|---|
| 2026.06.17 | ₩980 | ₩1,140 | ₩952 | ₩1,031 | +5.20% | 14만 |
|---|
| 2026.06.16 | ₩937 | ₩1,073 | ₩831 | ₩999 | +6.58% | 24.1만 |
|---|
| 2026.06.15 | ₩1,006 | ₩1,073 | ₩937 | ₩939 | -6.67% | 16.7만 |
|---|
| 2026.06.12 | ₩980 | ₩1,039 | ₩965 | ₩980 | 0.00% | 11.3만 |
|---|
| 2026.06.11 | ₩1,101 | ₩1,101 | ₩963 | ₩980 | -10.96% | 17.2만 |
|---|
| 2026.06.10 | ₩992 | ₩1,180 | ₩983 | ₩1,058 | +6.62% | 66.8만 |
|---|
| 2026.06.09 | ₩1,020 | ₩1,077 | ₩959 | ₩959 | -6.04% | 20.5만 |
|---|
| 2026.06.08 | ₩952 | ₩1,180 | ₩921 | ₩953 | +0.14% | 40.9만 |
|---|
| 2026.06.05 | ₩1,041 | ₩1,073 | ₩805 | ₩921 | -11.47% | 35.4만 |
|---|
| 2026.06.04 | ₩1,066 | ₩1,093 | ₩1,032 | ₩1,059 | -0.63% | 20.7만 |
|---|
| 2026.06.03 | ₩1,026 | ₩1,113 | ₩1,026 | ₩1,046 | +1.96% | 12.4만 |
|---|
| 2026.06.02 | ₩1,203 | ₩1,238 | ₩939 | ₩1,037 | -13.82% | 53.6만 |
|---|
| 2026.06.01 | ₩912 | ₩1,435 | ₩885 | ₩1,354 | +48.53% | 165.5만 |
|---|
| 2026.05.29 | ₩990 | ₩1,015 | ₩935 | ₩935 | -5.56% | 10.1만 |
|---|
| 2026.05.28 | ₩872 | ₩1,071 | ₩872 | ₩1,006 | +15.38% | 16.5만 |
|---|
| 2026.05.27 | ₩1,006 | ₩1,073 | ₩927 | ₩1,006 | 0.00% | 25만 |
|---|
| 2026.05.26 | ₩963 | ₩1,073 | ₩784 | ₩1,032 | +7.24% | 117.3만 |
|---|
| 2026.05.22 | ₩1,153 | ₩1,207 | ₩1,006 | ₩1,032 | -10.47% | 40.6만 |
|---|
| 2026.05.21 | ₩1,027 | ₩1,274 | ₩988 | ₩1,274 | +24.02% | 111.7만 |
|---|
| 2026.05.20 | ₩1,864 | ₩1,938 | ₩630 | ₩1,207 | -35.25% | 1384만 |
|---|
| 2026.05.19 | ₩6,731 | ₩7,710 | ₩2,347 | ₩2,521 | -62.55% | 1075.5만 |
|---|
| 2026.05.18 | ₩6,597 | ₩7,576 | ₩6,597 | ₩7,402 | +12.20% | 31.5만 |
|---|
| 2026.05.15 | ₩6,839 | ₩7,710 | ₩6,155 | ₩6,705 | -1.96% | 13.9만 |
|---|
| 2026.05.14 | ₩7,107 | ₩7,509 | ₩6,772 | ₩6,865 | -3.40% | 2.6만 |
|---|
| 2026.05.13 | ₩6,664 | ₩7,362 | ₩6,342 | ₩7,362 | +10.46% | 6.6만 |
|---|
| 2026.05.12 | ₩6,369 | ₩6,503 | ₩6,168 | ₩6,168 | -3.16% | 6.6천 |
|---|
| 2026.05.11 | ₩6,477 | ₩6,503 | ₩6,305 | ₩6,369 | -1.66% | 1.4만 |
|---|
| 2026.05.08 | ₩6,316 | ₩6,637 | ₩6,302 | ₩6,329 | +0.21% | 6.6천 |
|---|
| 2026.05.07 | ₩6,302 | ₩6,544 | ₩5,243 | ₩6,503 | +3.19% | 3.1만 |
|---|
| 2026.05.06 | ₩6,302 | ₩6,570 | ₩5,551 | ₩6,423 | +1.91% | 3.8만 |
|---|
| 2026.05.05 | ₩6,570 | ₩6,570 | ₩5,766 | ₩6,088 | -7.35% | 3.5만 |
|---|
| 2026.05.04 | ₩7,080 | ₩7,241 | ₩6,718 | ₩6,718 | -5.11% | 1.2만 |
|---|
| 2026.05.01 | ₩7,335 | ₩7,335 | ₩6,852 | ₩6,959 | -5.12% | 4.4천 |
|---|
| 2026.04.30 | ₩6,564 | ₩7,362 | ₩6,564 | ₩7,362 | +12.16% | 1.1만 |
|---|
| 2026.04.29 | ₩7,201 | ₩7,321 | ₩6,812 | ₩7,107 | -1.30% | 1.9만 |
|---|
| 2026.04.28 | ₩6,503 | ₩7,375 | ₩6,477 | ₩7,254 | +11.55% | 7.4만 |
|---|
| 2026.04.27 | ₩5,790 | ₩7,214 | ₩5,752 | ₩7,140 | +23.32% | 14.5만 |
|---|
| 2026.04.24 | ₩5,350 | ₩5,980 | ₩5,350 | ₩5,767 | +7.79% | 4.3만 |
|---|
| 2026.04.23 | ₩4,975 | ₩5,525 | ₩4,881 | ₩5,498 | +10.51% | 6.5만 |
|---|
| 2026.04.22 | ₩4,385 | ₩5,015 | ₩4,345 | ₩4,908 | +11.93% | 3.3만 |
|---|
| 2026.04.21 | ₩4,371 | ₩4,371 | ₩4,251 | ₩4,318 | -1.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,170 | ₩4,412 | ₩4,170 | ₩4,358 | +4.50% | 3.3만 |
|---|
| 2026.04.17 | ₩3,984 | ₩4,291 | ₩3,984 | ₩4,170 | +4.68% | 4.5천 |
|---|
| 2026.04.16 | ₩3,755 | ₩4,331 | ₩3,755 | ₩4,331 | +15.36% | 2.1만 |
|---|
| 2026.04.15 | ₩3,781 | ₩3,889 | ₩3,781 | ₩3,889 | +2.84% | 3.1천 |
|---|
| 2026.04.14 | ₩3,982 | ₩3,996 | ₩3,875 | ₩3,902 | -2.02% | 2.8천 |
|---|
| 2026.04.13 | ₩3,714 | ₩3,996 | ₩3,714 | ₩3,956 | +6.50% | 1.2만 |
|---|
| 2026.04.10 | ₩3,755 | ₩4,023 | ₩3,755 | ₩3,996 | +6.43% | 1.3만 |
|---|
| 2026.04.09 | ₩3,620 | ₩3,862 | ₩3,620 | ₩3,862 | +6.67% | 3.9천 |
|---|
| 2026.04.08 | ₩3,915 | ₩3,942 | ₩3,915 | ₩3,915 | 0.00% | 4.5천 |
|---|
| 2026.04.07 | ₩3,902 | ₩3,902 | ₩3,822 | ₩3,860 | -1.07% | 6.4천 |
|---|
| 2026.04.06 | ₩3,915 | ₩3,942 | ₩3,889 | ₩3,902 | -0.34% | 2.1천 |
|---|
| 2026.04.02 | ₩3,942 | ₩3,942 | ₩3,942 | ₩3,942 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩3,755 | ₩3,956 | ₩3,755 | ₩3,942 | +5.00% | 6.8천 |
|---|
| 2026.03.31 | ₩3,889 | ₩3,982 | ₩3,773 | ₩3,969 | +2.07% | 2.9천 |
|---|
| 2026.03.30 | ₩3,889 | ₩3,969 | ₩3,889 | ₩3,889 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩3,942 | ₩3,969 | ₩3,942 | ₩3,969 | +0.68% | 3.1천 |
|---|
| 2026.03.26 | ₩3,863 | ₩3,929 | ₩3,862 | ₩3,915 | +1.35% | 4.4천 |
|---|
| 2026.03.25 | ₩4,023 | ₩4,023 | ₩3,755 | ₩3,982 | -1.00% | 3.3천 |
|---|
| 2026.03.24 | ₩3,889 | ₩3,996 | ₩3,831 | ₩3,996 | +2.76% | 8.3천 |
|---|
| 2026.03.23 | ₩3,929 | ₩4,023 | ₩3,877 | ₩3,942 | +0.34% | 4.1만 |
|---|
| 2026.03.20 | ₩3,875 | ₩3,982 | ₩3,862 | ₩3,929 | +1.38% | 2.2천 |
|---|
| 2026.03.19 | ₩3,768 | ₩4,090 | ₩3,768 | ₩3,982 | +5.69% | 3만 |
|---|
| 2026.03.18 | ₩3,862 | ₩3,862 | ₩3,667 | ₩3,781 | -2.08% | 3.9천 |
|---|
| 2026.03.17 | ₩3,862 | ₩4,023 | ₩3,741 | ₩3,915 | +1.39% | 1.7만 |
|---|
| 2026.03.16 | ₩3,714 | ₩4,063 | ₩3,580 | ₩3,956 | +6.50% | 7.2만 |
|---|
| 2026.03.13 | ₩4,009 | ₩4,009 | ₩3,835 | ₩3,902 | -2.68% | 4.1만 |
|---|
| 2026.03.12 | ₩3,948 | ₩4,157 | ₩3,835 | ₩4,090 | +3.60% | 1.4만 |
|---|
| 2026.03.11 | ₩3,801 | ₩4,050 | ₩3,728 | ₩3,969 | +4.41% | 1.3만 |
|---|
| 2026.03.10 | ₩3,741 | ₩3,859 | ₩3,701 | ₩3,714 | -0.72% | 6.9천 |
|---|
| 2026.03.09 | ₩3,580 | ₩3,768 | ₩3,367 | ₩3,674 | +2.62% | 2만 |
|---|
| 2026.03.06 | ₩3,590 | ₩3,768 | ₩3,540 | ₩3,634 | +1.23% | 7천 |
|---|
| 2026.03.05 | ₩3,540 | ₩3,815 | ₩3,540 | ₩3,567 | +0.76% | 1.2만 |
|---|
| 2026.03.04 | ₩3,285 | ₩3,755 | ₩3,285 | ₩3,607 | +9.80% | 2.4만 |
|---|
| 2026.03.03 | ₩3,709 | ₩3,755 | ₩3,258 | ₩3,258 | -12.15% | 4.5만 |
|---|
| 2026.03.02 | ₩3,795 | ₩3,875 | ₩3,398 | ₩3,661 | -3.53% | 4.3천 |
|---|
| 2026.02.27 | ₩3,915 | ₩3,929 | ₩3,755 | ₩3,755 | -4.11% | 1.1만 |
|---|
| 2026.02.26 | ₩3,728 | ₩3,795 | ₩3,674 | ₩3,674 | -1.44% | 5.6천 |
|---|
| 2026.02.25 | ₩3,540 | ₩3,808 | ₩3,379 | ₩3,701 | +4.55% | 8.1천 |
|---|
| 2026.02.24 | ₩3,586 | ₩3,594 | ₩3,367 | ₩3,540 | -1.27% | 9.4천 |
|---|
| 2026.02.23 | ₩3,755 | ₩3,875 | ₩3,568 | ₩3,607 | -3.93% | 62.4만 |
|---|
| 2026.02.20 | ₩3,419 | ₩3,889 | ₩3,325 | ₩3,674 | +7.45% | 83.2만 |
|---|
| 2026.02.19 | ₩3,473 | ₩3,473 | ₩3,272 | ₩3,272 | -5.79% | 9.3천 |
|---|
| 2026.02.18 | ₩3,406 | ₩3,446 | ₩3,312 | ₩3,312 | -2.76% | 7.2만 |
|---|
| 2026.02.17 | ₩3,500 | ₩3,627 | ₩3,406 | ₩3,446 | -1.53% | 8천 |
|---|
| 2026.02.13 | ₩3,500 | ₩3,580 | ₩3,406 | ₩3,406 | -2.68% | 9.6천 |
|---|
| 2026.02.12 | ₩3,687 | ₩3,835 | ₩3,607 | ₩3,607 | -2.18% | 8.9천 |
|---|
| 2026.02.11 | ₩3,822 | ₩3,870 | ₩3,674 | ₩3,714 | -2.81% | 8.8천 |
|---|
| 2026.02.10 | ₩3,580 | ₩4,023 | ₩3,580 | ₩3,755 | +4.87% | 2.9만 |
|---|
| 2026.02.09 | ₩3,232 | ₩3,473 | ₩3,198 | ₩3,460 | +7.05% | 44.1만 |
|---|
| 2026.02.06 | ₩3,527 | ₩3,641 | ₩3,218 | ₩3,325 | -5.70% | 25.6만 |
|---|
| 2026.02.05 | ₩3,808 | ₩3,808 | ₩3,218 | ₩3,419 | -10.21% | 25.8만 |
|---|
| 2026.02.04 | ₩3,755 | ₩4,076 | ₩3,258 | ₩3,299 | -12.14% | 12.6만 |
|---|
| 2026.02.03 | ₩3,929 | ₩4,178 | ₩3,677 | ₩3,781 | -3.75% | 9.9만 |
|---|
| 2026.02.02 | ₩4,345 | ₩4,345 | ₩3,812 | ₩3,889 | -10.49% | 55.9만 |
|---|
| 2026.01.30 | ₩4,640 | ₩4,640 | ₩4,420 | ₩4,420 | -4.74% | 3.1천 |
|---|
| 2026.01.29 | ₩4,881 | ₩4,881 | ₩4,532 | ₩4,532 | -7.14% | 6천 |
|---|
| 2026.01.28 | ₩4,827 | ₩5,000 | ₩4,693 | ₩4,693 | -2.78% | 2.7만 |
|---|
| 2026.01.27 | ₩4,707 | ₩5,002 | ₩4,707 | ₩4,841 | +2.85% | 1.6만 |
|---|
| 2026.01.26 | ₩5,004 | ₩5,028 | ₩4,613 | ₩4,653 | -7.02% | 2.4만 |
|---|
| 2026.01.23 | ₩4,713 | ₩5,015 | ₩4,627 | ₩4,908 | +4.13% | 2.7만 |
|---|
| 2026.01.22 | ₩4,733 | ₩4,845 | ₩4,559 | ₩4,559 | -3.68% | 6.7만 |
|---|
| 2026.01.21 | ₩5,243 | ₩5,243 | ₩4,653 | ₩4,653 | -11.25% | 2.4만 |
|---|
| 2026.01.20 | ₩5,055 | ₩5,243 | ₩4,827 | ₩5,082 | +0.53% | 14.5만 |
|---|
| 2026.01.16 | ₩5,297 | ₩5,498 | ₩5,122 | ₩5,122 | -3.29% | 10만 |
|---|
| 2026.01.15 | ₩5,350 | ₩5,444 | ₩5,082 | ₩5,323 | -0.50% | 9.7만 |
|---|
| 2026.01.14 | ₩5,470 | ₩5,578 | ₩5,243 | ₩5,350 | -2.18% | 17.5만 |
|---|
| 2026.01.13 | ₩5,820 | ₩5,860 | ₩5,350 | ₩5,364 | -7.83% | 24.5만 |
|---|
| 2026.01.12 | ₩6,101 | ₩6,195 | ₩5,350 | ₩5,364 | -12.09% | 14.6만 |
|---|
| 2026.01.09 | ₩6,410 | ₩6,584 | ₩6,021 | ₩6,215 | -3.03% | 30.6만 |
|---|
| 2026.01.08 | ₩6,490 | ₩6,597 | ₩6,168 | ₩6,410 | -1.24% | 22.8만 |
|---|
| 2026.01.07 | ₩6,503 | ₩6,637 | ₩6,195 | ₩6,637 | +2.06% | 36만 |
|---|
| 2026.01.06 | ₩6,570 | ₩6,570 | ₩6,195 | ₩6,329 | -3.67% | 8만 |
|---|
| 2026.01.05 | ₩6,671 | ₩6,718 | ₩6,296 | ₩6,329 | -5.13% | 2.5만 |
|---|
| 2026.01.02 | ₩6,705 | ₩6,825 | ₩6,698 | ₩6,798 | +1.40% | 1.8만 |
|---|
| 2025.12.31 | ₩6,410 | ₩6,705 | ₩5,806 | ₩6,695 | +4.46% | 2.3만 |
|---|
| 2025.12.30 | ₩6,047 | ₩6,705 | ₩5,820 | ₩6,705 | +10.86% | 5.9만 |
|---|
| 2025.12.29 | ₩5,364 | ₩6,289 | ₩5,364 | ₩6,275 | +17.00% | 4.6만 |
|---|
| 2025.12.26 | ₩5,230 | ₩5,738 | ₩5,230 | ₩5,659 | +8.21% | 3.5만 |
|---|
| 2025.12.24 | ₩5,230 | ₩5,297 | ₩5,230 | ₩5,297 | +1.28% | 5.7천 |
|---|
| 2025.12.23 | ₩5,337 | ₩5,498 | ₩5,297 | ₩5,297 | -0.75% | 1.4만 |
|---|
| 2025.12.22 | ₩4,908 | ₩5,350 | ₩4,908 | ₩5,350 | +9.02% | 1.2만 |
|---|
| 2025.12.19 | ₩4,961 | ₩5,230 | ₩4,921 | ₩4,948 | -0.27% | 9.5천 |
|---|
| 2025.12.18 | ₩4,640 | ₩4,881 | ₩4,640 | ₩4,774 | +2.89% | 1.4만 |
|---|
| 2025.12.17 | ₩4,787 | ₩4,894 | ₩4,586 | ₩4,640 | -3.08% | 9.8천 |
|---|
| 2025.12.16 | ₩4,867 | ₩4,867 | ₩4,465 | ₩4,747 | -2.48% | 1.3만 |
|---|
| 2025.12.15 | ₩5,095 | ₩5,095 | ₩4,700 | ₩4,707 | -7.63% | 2.3만 |
|---|
| 2025.12.12 | ₩5,109 | ₩5,109 | ₩4,975 | ₩4,975 | -2.62% | 5.9천 |
|---|
| 2025.12.11 | ₩4,881 | ₩5,136 | ₩4,881 | ₩4,961 | +1.65% | 4.4천 |
|---|
| 2025.12.10 | ₩4,988 | ₩5,325 | ₩4,988 | ₩5,028 | +0.81% | 6.3천 |
|---|
| 2025.12.09 | ₩5,162 | ₩5,411 | ₩4,975 | ₩5,095 | -1.30% | 1.5만 |
|---|
| 2025.12.08 | ₩5,605 | ₩5,632 | ₩5,082 | ₩5,149 | -8.13% | 11.8만 |
|---|
| 2025.12.05 | ₩5,766 | ₩5,766 | ₩5,095 | ₩5,632 | -2.33% | 3.9만 |
|---|
| 2025.12.04 | ₩5,632 | ₩6,353 | ₩5,632 | ₩6,088 | +8.10% | 4.3만 |
|---|
| 2025.12.03 | ₩5,592 | ₩6,128 | ₩5,592 | ₩5,605 | +0.24% | 9.3만 |
|---|
| 2025.12.02 | ₩5,659 | ₩5,927 | ₩5,310 | ₩5,511 | -2.61% | 5만 |
|---|
| 2025.12.01 | ₩5,364 | ₩6,034 | ₩5,364 | ₩5,632 | +5.00% | 12.7만 |
|---|
| 2025.11.28 | ₩5,404 | ₩5,551 | ₩5,301 | ₩5,404 | 0.00% | 8.7천 |
|---|
| 2025.11.26 | ₩5,873 | ₩5,997 | ₩5,457 | ₩5,457 | -7.08% | 2.3만 |
|---|
| 2025.11.25 | ₩5,256 | ₩5,846 | ₩5,203 | ₩5,820 | +10.71% | 2.4만 |
|---|
| 2025.11.24 | ₩4,827 | ₩5,498 | ₩4,827 | ₩5,216 | +8.06% | 4.2만 |
|---|
| 2025.11.21 | ₩4,334 | ₩5,230 | ₩4,304 | ₩5,095 | +17.57% | 2.4만 |
|---|
| 2025.11.20 | ₩4,090 | ₩4,922 | ₩4,063 | ₩4,438 | +8.52% | 6.7만 |
|---|
| 2025.11.19 | ₩3,996 | ₩4,446 | ₩3,822 | ₩4,050 | +1.34% | 30.3만 |
|---|
| 2025.11.18 | ₩3,956 | ₩4,224 | ₩3,634 | ₩4,023 | +1.69% | 19.2만 |
|---|
| 2025.11.17 | ₩4,117 | ₩4,358 | ₩3,840 | ₩3,942 | -4.23% | 23.3만 |
|---|
| 2025.11.14 | ₩4,170 | ₩4,288 | ₩3,982 | ₩4,090 | -1.93% | 2.8만 |
|---|
| 2025.11.13 | ₩4,800 | ₩4,800 | ₩4,197 | ₩4,251 | -11.45% | 8.1만 |
|---|
| 2025.11.12 | ₩4,599 | ₩4,677 | ₩4,358 | ₩4,438 | -3.50% | 8.2만 |
|---|
| 2025.11.11 | ₩4,693 | ₩4,948 | ₩4,575 | ₩4,653 | -0.86% | 2.1만 |
|---|
| 2025.11.10 | ₩4,867 | ₩5,015 | ₩4,733 | ₩4,733 | -2.75% | 5.2만 |
|---|
| 2025.11.07 | ₩5,109 | ₩5,297 | ₩4,841 | ₩5,042 | -1.31% | 2.6만 |
|---|
| 2025.11.06 | ₩5,739 | ₩5,739 | ₩5,055 | ₩5,230 | -8.88% | 6.2만 |
|---|
| 2025.11.05 | ₩5,739 | ₩6,316 | ₩5,364 | ₩5,752 | +0.23% | 43.1만 |
|---|
| 2025.11.04 | ₩5,766 | ₩6,093 | ₩5,095 | ₩5,457 | -5.35% | 2.6만 |
|---|
| 2025.11.03 | ₩6,517 | ₩6,668 | ₩5,766 | ₩5,766 | -11.52% | 5.3만 |
|---|
| 2025.10.31 | ₩6,570 | ₩6,959 | ₩6,342 | ₩6,812 | +3.67% | 48.2만 |
|---|
| 2025.10.30 | ₩6,235 | ₩6,533 | ₩6,235 | ₩6,329 | +1.51% | 2만 |
|---|
| 2025.10.29 | ₩6,412 | ₩6,490 | ₩6,235 | ₩6,235 | -2.76% | 3.2만 |
|---|
| 2025.10.28 | ₩6,557 | ₩6,557 | ₩6,302 | ₩6,356 | -3.07% | 2.1만 |
|---|
| 2025.10.27 | ₩6,731 | ₩6,959 | ₩6,430 | ₩6,557 | -2.59% | 12.1만 |
|---|
| 2025.10.24 | ₩6,530 | ₩6,789 | ₩6,503 | ₩6,503 | -0.41% | 2.6만 |
|---|
| 2025.10.23 | ₩6,544 | ₩6,959 | ₩6,451 | ₩6,517 | -0.41% | 5.9만 |
|---|
| 2025.10.22 | ₩7,202 | ₩7,362 | ₩6,584 | ₩6,584 | -8.58% | 21.1만 |
|---|
| 2025.10.21 | ₩7,120 | ₩7,567 | ₩7,081 | ₩7,281 | +2.26% | 10.3만 |
|---|
| 2025.10.20 | ₩7,040 | ₩7,482 | ₩6,973 | ₩7,147 | +1.52% | 3만 |
|---|
| 2025.10.17 | ₩6,651 | ₩7,375 | ₩6,544 | ₩7,147 | +7.46% | 3.9만 |
|---|
| 2025.10.16 | ₩7,643 | ₩7,643 | ₩6,705 | ₩6,798 | -11.05% | 6.2만 |
|---|
| 2025.10.15 | ₩8,649 | ₩8,850 | ₩7,429 | ₩7,777 | -10.08% | 11.1만 |
|---|
| 2025.10.14 | ₩7,603 | ₩9,184 | ₩7,375 | ₩8,796 | +15.70% | 18만 |
|---|
| 2025.10.13 | ₩8,126 | ₩8,488 | ₩6,198 | ₩7,777 | -4.29% | 13.4만 |
|---|
| 2025.10.10 | ₩9,185 | ₩9,185 | ₩8,179 | ₩8,917 | -2.92% | 6.2만 |
|---|