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 | ₩1,152 | ₩1,201 | +0.56% | 3.8만 |
| 2026.10.07 | ₩1,190 | ₩1,268 | ₩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 | ₩1,068 | ₩1,174 | ₩1,068 | ₩1,174 | +10.00% | 2.5만 |
| 2026.09.30 | ₩1,194 | ₩1,308 | ₩1,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,060 |
| -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 | ₩1,268 | ₩1,301 | ₩1,268 | ₩1,294 | +2.11% | 2.6천 |
|---|
| 2026.09.24 | ₩1,254 | ₩1,348 | ₩1,237 | ₩1,348 | +7.45% | 6.5천 |
|---|
| 2026.09.23 | ₩1,268 | ₩1,375 | ₩1,201 | ₩1,375 | +8.42% | 2.6만 |
|---|
| 2026.09.22 | ₩1,170 | ₩1,401 | ₩1,168 | ₩1,375 | +17.45% | 6.7만 |
|---|
| 2026.09.21 | ₩1,185 | ₩1,288 | ₩1,054 | ₩1,241 | +4.73% | 4.7만 |
|---|
| 2026.09.18 | ₩1,164 | ₩1,184 | ₩1,108 | ₩1,184 | +1.72% | 1.7만 |
|---|
| 2026.09.17 | ₩949 | ₩1,241 | ₩949 | ₩1,200 | +26.44% | 11만 |
|---|
| 2026.09.16 | ₩1,013 | ₩1,036 | ₩962 | ₩998 | -1.45% | 4.5만 |
|---|
| 2026.09.15 | ₩990 | ₩1,082 | ₩907 | ₩972 | -1.89% | 196.1만 |
|---|
| 2026.09.14 | ₩1,092 | ₩1,092 | ₩998 | ₩1,018 | -6.72% | 1.4만 |
|---|
| 2026.09.11 | ₩1,144 | ₩1,146 | ₩1,092 | ₩1,092 | -4.55% | 6.5천 |
|---|
| 2026.09.10 | ₩1,128 | ₩1,128 | ₩1,081 | ₩1,092 | -3.20% | 5.8천 |
|---|
| 2026.09.09 | ₩1,126 | ₩1,152 | ₩1,081 | ₩1,081 | -4.03% | 5.7천 |
|---|
| 2026.09.08 | ₩1,165 | ₩1,165 | ₩1,068 | ₩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 | ₩1,156 | ₩1,121 | ₩1,124 | -1.52% | 2.2만 |
|---|
| 2026.09.02 | ₩1,285 | ₩1,310 | ₩1,148 | ₩1,148 | -10.70% | 5만 |
|---|
| 2026.09.01 | ₩1,161 | ₩1,176 | ₩1,109 | ₩1,109 | -4.48% | 1.2만 |
|---|
| 2026.08.31 | ₩1,217 | ₩1,268 | ₩1,161 | ₩1,161 | -4.61% | 2.8만 |
|---|
| 2026.08.28 | ₩1,261 | ₩1,308 | ₩1,214 | ₩1,217 | -3.49% | 1.7만 |
|---|
| 2026.08.27 | ₩1,228 | ₩1,334 | ₩1,214 | ₩1,236 | +0.65% | 4만 |
|---|
| 2026.08.26 | ₩1,214 | ₩1,224 | ₩1,149 | ₩1,149 | -5.38% | 1.7만 |
|---|
| 2026.08.25 | ₩1,205 | ₩1,268 | ₩1,205 | ₩1,214 | +0.78% | 1.2만 |
|---|
| 2026.08.24 | ₩1,289 | ₩1,289 | ₩1,168 | ₩1,241 | -3.73% | 2.8만 |
|---|
| 2026.08.21 | ₩1,334 | ₩1,334 | ₩1,238 | ₩1,268 | -5.00% | 1.8만 |
|---|
| 2026.08.20 | ₩1,281 | ₩1,348 | ₩1,268 | ₩1,268 | -1.04% | 3만 |
|---|
| 2026.08.19 | ₩1,334 | ₩1,388 | ₩1,276 | ₩1,330 | -0.30% | 3.2만 |
|---|
| 2026.08.18 | ₩1,415 | ₩1,453 | ₩1,334 | ₩1,375 | -2.83% | 30.9만 |
|---|
| 2026.08.17 | ₩1,294 | ₩1,733 | ₩1,294 | ₩1,401 | +8.25% | 46.2만 |
|---|
| 2026.08.14 | ₩1,428 | ₩1,495 | ₩1,276 | ₩1,334 | -6.54% | 38.4만 |
|---|
| 2026.08.13 | ₩1,388 | ₩1,388 | ₩1,294 | ₩1,354 | -2.40% | 6.6만 |
|---|
| 2026.08.12 | ₩1,184 | ₩1,468 | ₩1,148 | ₩1,381 | +16.69% | 59만 |
|---|
| 2026.08.11 | ₩1,254 | ₩1,308 | ₩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 | ₩1,068 | ₩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 | ₩1,132 | ₩1,137 | -7.29% | 2.2만 |
|---|
| 2026.08.04 | ₩1,121 | ₩1,241 | ₩1,121 | ₩1,228 | +9.52% | 17.5만 |
|---|
| 2026.08.03 | ₩1,293 | ₩1,293 | ₩996 | ₩1,121 | -13.31% | 1.4만 |
|---|
| 2026.07.31 | ₩1,214 | ₩1,296 | ₩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 | ₩1,284 | ₩1,332 | ₩1,284 | ₩1,322 | +3.01% | 1.3만 |
|---|
| 2026.07.28 | ₩1,220 | ₩1,375 | ₩1,220 | ₩1,361 | +11.60% | 40.1만 |
|---|
| 2026.07.27 | ₩1,214 | ₩1,274 | ₩1,136 | ₩1,244 | +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 | ₩1,148 | +7.37% | 10.4만 |
|---|
| 2026.07.22 | ₩988 | ₩1,134 | ₩988 | ₩1,100 | +11.35% | 10.5만 |
|---|
| 2026.07.21 | ₩1,014 | ₩1,057 | ₩976 | ₩1,000 | -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 | ₩1,036 | ₩1,134 | ₩921 | ₩1,028 | -0.77% | 219.6만 |
|---|
| 2026.07.15 | ₩949 | ₩1,028 | ₩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 | ₩1,068 | ₩1,005 | ₩1,006 | -0.79% | 2만 |
|---|
| 2026.07.09 | ₩992 | ₩1,108 | ₩954 | ₩1,004 | +1.21% | 26.8만 |
|---|
| 2026.07.08 | ₩1,014 | ₩1,121 | ₩1,008 | ₩1,037 | +2.24% | 2.4만 |
|---|
| 2026.07.07 | ₩1,108 | ₩1,148 | ₩1,054 | ₩1,068 | -3.61% | 3.7만 |
|---|
| 2026.07.06 | ₩1,108 | ₩1,152 | ₩1,038 | ₩1,046 | -5.54% | 15.8만 |
|---|
| 2026.07.02 | ₩1,070 | ₩1,201 | ₩967 | ₩1,028 | -3.99% | 2.7만 |
|---|
| 2026.07.01 | ₩1,080 | ₩1,148 | ₩1,069 | ₩1,104 | +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 | ₩1,188 | ₩1,249 | ₩1,188 | ₩1,216 | +2.36% | 7.3만 |
|---|
| 2026.06.25 | ₩1,401 | ₩1,441 | ₩1,204 | ₩1,204 | -14.10% | 12만 |
|---|
| 2026.06.24 | ₩1,229 | ₩1,468 | ₩1,157 | ₩1,388 | +12.92% | 90.4만 |
|---|
| 2026.06.23 | ₩1,060 | ₩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 | ₩988 | ₩1,030 | ₩838 | ₩902 | -8.65% | 10만 |
|---|
| 2026.06.17 | ₩976 | ₩1,134 | ₩947 | ₩1,026 | +5.20% | 14만 |
|---|
| 2026.06.16 | ₩933 | ₩1,068 | ₩827 | ₩994 | +6.58% | 24.1만 |
|---|
| 2026.06.15 | ₩1,001 | ₩1,068 | ₩933 | ₩934 | -6.67% | 16.7만 |
|---|
| 2026.06.12 | ₩976 | ₩1,034 | ₩961 | ₩976 | 0.00% | 11.3만 |
|---|
| 2026.06.11 | ₩1,096 | ₩1,096 | ₩958 | ₩976 | -10.96% | 17.2만 |
|---|
| 2026.06.10 | ₩988 | ₩1,174 | ₩978 | ₩1,053 | +6.62% | 66.8만 |
|---|
| 2026.06.09 | ₩1,016 | ₩1,072 | ₩954 | ₩954 | -6.04% | 20.5만 |
|---|
| 2026.06.08 | ₩947 | ₩1,174 | ₩917 | ₩949 | +0.14% | 40.9만 |
|---|
| 2026.06.05 | ₩1,036 | ₩1,068 | ₩801 | ₩917 | -11.47% | 35.4만 |
|---|
| 2026.06.04 | ₩1,061 | ₩1,088 | ₩1,028 | ₩1,054 | -0.63% | 20.7만 |
|---|
| 2026.06.03 | ₩1,021 | ₩1,108 | ₩1,021 | ₩1,041 | +1.96% | 12.4만 |
|---|
| 2026.06.02 | ₩1,197 | ₩1,232 | ₩934 | ₩1,032 | -13.82% | 53.6만 |
|---|
| 2026.06.01 | ₩907 | ₩1,428 | ₩881 | ₩1,348 | +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 | ₩1,068 | ₩922 | ₩1,001 | 0.00% | 25만 |
|---|
| 2026.05.26 | ₩958 | ₩1,068 | ₩781 | ₩1,028 | +7.24% | 117.3만 |
|---|
| 2026.05.22 | ₩1,148 | ₩1,201 | ₩1,001 | ₩1,028 | -10.47% | 40.6만 |
|---|
| 2026.05.21 | ₩1,022 | ₩1,268 | ₩984 | ₩1,268 | +24.02% | 111.7만 |
|---|
| 2026.05.20 | ₩1,855 | ₩1,928 | ₩627 | ₩1,201 | -35.25% | 1384만 |
|---|
| 2026.05.19 | ₩6,699 | ₩7,673 | ₩2,335 | ₩2,509 | -62.55% | 1075.5만 |
|---|
| 2026.05.18 | ₩6,566 | ₩7,540 | ₩6,566 | ₩7,366 | +12.20% | 31.5만 |
|---|
| 2026.05.15 | ₩6,806 | ₩7,673 | ₩6,125 | ₩6,672 | -1.96% | 13.9만 |
|---|
| 2026.05.14 | ₩7,073 | ₩7,473 | ₩6,739 | ₩6,833 | -3.40% | 2.6만 |
|---|
| 2026.05.13 | ₩6,632 | ₩7,326 | ₩6,312 | ₩7,326 | +10.46% | 6.6만 |
|---|
| 2026.05.12 | ₩6,339 | ₩6,472 | ₩6,139 | ₩6,139 | -3.16% | 6.6천 |
|---|
| 2026.05.11 | ₩6,446 | ₩6,472 | ₩6,275 | ₩6,339 | -1.66% | 1.4만 |
|---|
| 2026.05.08 | ₩6,285 | ₩6,606 | ₩6,272 | ₩6,299 | +0.21% | 6.6천 |
|---|
| 2026.05.07 | ₩6,272 | ₩6,512 | ₩5,218 | ₩6,472 | +3.19% | 3.1만 |
|---|
| 2026.05.06 | ₩6,272 | ₩6,539 | ₩5,525 | ₩6,392 | +1.91% | 3.8만 |
|---|
| 2026.05.05 | ₩6,539 | ₩6,539 | ₩5,738 | ₩6,059 | -7.35% | 3.5만 |
|---|
| 2026.05.04 | ₩7,046 | ₩7,206 | ₩6,686 | ₩6,686 | -5.11% | 1.2만 |
|---|
| 2026.05.01 | ₩7,300 | ₩7,300 | ₩6,819 | ₩6,926 | -5.12% | 4.4천 |
|---|
| 2026.04.30 | ₩6,532 | ₩7,326 | ₩6,532 | ₩7,326 | +12.16% | 1.1만 |
|---|
| 2026.04.29 | ₩7,166 | ₩7,286 | ₩6,779 | ₩7,073 | -1.30% | 1.9만 |
|---|
| 2026.04.28 | ₩6,472 | ₩7,340 | ₩6,446 | ₩7,220 | +11.55% | 7.4만 |
|---|
| 2026.04.27 | ₩5,762 | ₩7,180 | ₩5,725 | ₩7,106 | +23.32% | 14.5만 |
|---|
| 2026.04.24 | ₩5,325 | ₩5,952 | ₩5,325 | ₩5,740 | +7.79% | 4.3만 |
|---|
| 2026.04.23 | ₩4,951 | ₩5,498 | ₩4,858 | ₩5,471 | +10.51% | 6.5만 |
|---|
| 2026.04.22 | ₩4,364 | ₩4,991 | ₩4,324 | ₩4,884 | +11.93% | 3.3만 |
|---|
| 2026.04.21 | ₩4,350 | ₩4,350 | ₩4,230 | ₩4,297 | -1.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,150 | ₩4,390 | ₩4,150 | ₩4,337 | +4.50% | 3.3만 |
|---|
| 2026.04.17 | ₩3,965 | ₩4,270 | ₩3,965 | ₩4,150 | +4.68% | 4.5천 |
|---|
| 2026.04.16 | ₩3,737 | ₩4,310 | ₩3,737 | ₩4,310 | +15.36% | 2.1만 |
|---|
| 2026.04.15 | ₩3,763 | ₩3,870 | ₩3,763 | ₩3,870 | +2.84% | 3.1천 |
|---|
| 2026.04.14 | ₩3,963 | ₩3,977 | ₩3,857 | ₩3,883 | -2.02% | 2.8천 |
|---|
| 2026.04.13 | ₩3,697 | ₩3,977 | ₩3,697 | ₩3,937 | +6.50% | 1.2만 |
|---|
| 2026.04.10 | ₩3,737 | ₩4,003 | ₩3,737 | ₩3,977 | +6.43% | 1.3만 |
|---|
| 2026.04.09 | ₩3,603 | ₩3,843 | ₩3,603 | ₩3,843 | +6.67% | 3.9천 |
|---|
| 2026.04.08 | ₩3,897 | ₩3,923 | ₩3,897 | ₩3,897 | 0.00% | 4.5천 |
|---|
| 2026.04.07 | ₩3,883 | ₩3,883 | ₩3,803 | ₩3,842 | -1.07% | 6.4천 |
|---|
| 2026.04.06 | ₩3,897 | ₩3,923 | ₩3,870 | ₩3,883 | -0.34% | 2.1천 |
|---|
| 2026.04.02 | ₩3,923 | ₩3,923 | ₩3,923 | ₩3,923 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩3,737 | ₩3,937 | ₩3,737 | ₩3,923 | +5.00% | 6.8천 |
|---|
| 2026.03.31 | ₩3,870 | ₩3,963 | ₩3,755 | ₩3,950 | +2.07% | 2.9천 |
|---|
| 2026.03.30 | ₩3,870 | ₩3,950 | ₩3,870 | ₩3,870 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩3,923 | ₩3,950 | ₩3,923 | ₩3,950 | +0.68% | 3.1천 |
|---|
| 2026.03.26 | ₩3,845 | ₩3,910 | ₩3,843 | ₩3,897 | +1.35% | 4.4천 |
|---|
| 2026.03.25 | ₩4,003 | ₩4,003 | ₩3,737 | ₩3,963 | -1.00% | 3.3천 |
|---|
| 2026.03.24 | ₩3,870 | ₩3,977 | ₩3,813 | ₩3,977 | +2.76% | 8.3천 |
|---|
| 2026.03.23 | ₩3,910 | ₩4,003 | ₩3,858 | ₩3,923 | +0.34% | 4.1만 |
|---|
| 2026.03.20 | ₩3,857 | ₩3,963 | ₩3,843 | ₩3,910 | +1.38% | 2.2천 |
|---|
| 2026.03.19 | ₩3,750 | ₩4,070 | ₩3,750 | ₩3,963 | +5.69% | 3만 |
|---|
| 2026.03.18 | ₩3,843 | ₩3,843 | ₩3,650 | ₩3,763 | -2.08% | 3.9천 |
|---|
| 2026.03.17 | ₩3,843 | ₩4,003 | ₩3,723 | ₩3,897 | +1.39% | 1.7만 |
|---|
| 2026.03.16 | ₩3,697 | ₩4,043 | ₩3,563 | ₩3,937 | +6.50% | 7.2만 |
|---|
| 2026.03.13 | ₩3,990 | ₩3,990 | ₩3,817 | ₩3,883 | -2.68% | 4.1만 |
|---|
| 2026.03.12 | ₩3,929 | ₩4,137 | ₩3,817 | ₩4,070 | +3.60% | 1.4만 |
|---|
| 2026.03.11 | ₩3,783 | ₩4,030 | ₩3,710 | ₩3,950 | +4.41% | 1.3만 |
|---|
| 2026.03.10 | ₩3,723 | ₩3,841 | ₩3,683 | ₩3,697 | -0.72% | 6.9천 |
|---|
| 2026.03.09 | ₩3,563 | ₩3,750 | ₩3,351 | ₩3,656 | +2.62% | 2만 |
|---|
| 2026.03.06 | ₩3,572 | ₩3,750 | ₩3,523 | ₩3,616 | +1.23% | 7천 |
|---|
| 2026.03.05 | ₩3,523 | ₩3,797 | ₩3,523 | ₩3,550 | +0.76% | 1.2만 |
|---|
| 2026.03.04 | ₩3,269 | ₩3,737 | ₩3,269 | ₩3,590 | +9.80% | 2.4만 |
|---|
| 2026.03.03 | ₩3,691 | ₩3,737 | ₩3,243 | ₩3,243 | -12.15% | 4.5만 |
|---|
| 2026.03.02 | ₩3,777 | ₩3,857 | ₩3,382 | ₩3,643 | -3.53% | 4.3천 |
|---|
| 2026.02.27 | ₩3,897 | ₩3,910 | ₩3,737 | ₩3,737 | -4.11% | 1.1만 |
|---|
| 2026.02.26 | ₩3,710 | ₩3,777 | ₩3,656 | ₩3,656 | -1.44% | 5.6천 |
|---|
| 2026.02.25 | ₩3,523 | ₩3,790 | ₩3,363 | ₩3,683 | +4.55% | 8.1천 |
|---|
| 2026.02.24 | ₩3,568 | ₩3,576 | ₩3,351 | ₩3,523 | -1.27% | 9.4천 |
|---|
| 2026.02.23 | ₩3,737 | ₩3,857 | ₩3,551 | ₩3,590 | -3.93% | 62.4만 |
|---|
| 2026.02.20 | ₩3,403 | ₩3,870 | ₩3,310 | ₩3,656 | +7.45% | 83.2만 |
|---|
| 2026.02.19 | ₩3,456 | ₩3,456 | ₩3,256 | ₩3,256 | -5.79% | 9.3천 |
|---|
| 2026.02.18 | ₩3,390 | ₩3,430 | ₩3,296 | ₩3,296 | -2.76% | 7.2만 |
|---|
| 2026.02.17 | ₩3,483 | ₩3,610 | ₩3,390 | ₩3,430 | -1.53% | 8천 |
|---|
| 2026.02.13 | ₩3,483 | ₩3,563 | ₩3,390 | ₩3,390 | -2.68% | 9.6천 |
|---|
| 2026.02.12 | ₩3,670 | ₩3,817 | ₩3,590 | ₩3,590 | -2.18% | 8.9천 |
|---|
| 2026.02.11 | ₩3,803 | ₩3,851 | ₩3,656 | ₩3,697 | -2.81% | 8.8천 |
|---|
| 2026.02.10 | ₩3,563 | ₩4,003 | ₩3,563 | ₩3,737 | +4.87% | 2.9만 |
|---|
| 2026.02.09 | ₩3,216 | ₩3,456 | ₩3,183 | ₩3,443 | +7.05% | 44.1만 |
|---|
| 2026.02.06 | ₩3,510 | ₩3,623 | ₩3,203 | ₩3,310 | -5.70% | 25.6만 |
|---|
| 2026.02.05 | ₩3,790 | ₩3,790 | ₩3,203 | ₩3,403 | -10.21% | 25.8만 |
|---|
| 2026.02.04 | ₩3,737 | ₩4,057 | ₩3,243 | ₩3,283 | -12.14% | 12.6만 |
|---|
| 2026.02.03 | ₩3,910 | ₩4,158 | ₩3,659 | ₩3,763 | -3.75% | 9.9만 |
|---|
| 2026.02.02 | ₩4,324 | ₩4,324 | ₩3,794 | ₩3,870 | -10.49% | 55.9만 |
|---|
| 2026.01.30 | ₩4,617 | ₩4,617 | ₩4,398 | ₩4,398 | -4.74% | 3.1천 |
|---|
| 2026.01.29 | ₩4,858 | ₩4,858 | ₩4,511 | ₩4,511 | -7.14% | 6천 |
|---|
| 2026.01.28 | ₩4,804 | ₩4,976 | ₩4,671 | ₩4,671 | -2.78% | 2.7만 |
|---|
| 2026.01.27 | ₩4,684 | ₩4,978 | ₩4,684 | ₩4,817 | +2.85% | 1.6만 |
|---|
| 2026.01.26 | ₩4,980 | ₩5,004 | ₩4,591 | ₩4,631 | -7.02% | 2.4만 |
|---|
| 2026.01.23 | ₩4,691 | ₩4,991 | ₩4,605 | ₩4,884 | +4.13% | 2.7만 |
|---|
| 2026.01.22 | ₩4,711 | ₩4,821 | ₩4,537 | ₩4,537 | -3.68% | 6.7만 |
|---|
| 2026.01.21 | ₩5,218 | ₩5,218 | ₩4,631 | ₩4,631 | -11.25% | 2.4만 |
|---|
| 2026.01.20 | ₩5,031 | ₩5,218 | ₩4,804 | ₩5,058 | +0.53% | 14.5만 |
|---|
| 2026.01.16 | ₩5,271 | ₩5,471 | ₩5,098 | ₩5,098 | -3.29% | 10만 |
|---|
| 2026.01.15 | ₩5,325 | ₩5,418 | ₩5,058 | ₩5,298 | -0.50% | 9.7만 |
|---|
| 2026.01.14 | ₩5,443 | ₩5,551 | ₩5,218 | ₩5,325 | -2.18% | 17.5만 |
|---|
| 2026.01.13 | ₩5,792 | ₩5,832 | ₩5,325 | ₩5,338 | -7.83% | 24.5만 |
|---|
| 2026.01.12 | ₩6,072 | ₩6,165 | ₩5,325 | ₩5,338 | -12.09% | 14.6만 |
|---|
| 2026.01.09 | ₩6,379 | ₩6,552 | ₩5,992 | ₩6,185 | -3.03% | 30.6만 |
|---|
| 2026.01.08 | ₩6,459 | ₩6,566 | ₩6,139 | ₩6,379 | -1.24% | 22.8만 |
|---|
| 2026.01.07 | ₩6,472 | ₩6,606 | ₩6,165 | ₩6,606 | +2.06% | 36만 |
|---|
| 2026.01.06 | ₩6,539 | ₩6,539 | ₩6,165 | ₩6,299 | -3.67% | 8만 |
|---|
| 2026.01.05 | ₩6,639 | ₩6,686 | ₩6,265 | ₩6,299 | -5.13% | 2.5만 |
|---|
| 2026.01.02 | ₩6,672 | ₩6,793 | ₩6,666 | ₩6,766 | +1.40% | 1.8만 |
|---|
| 2025.12.31 | ₩6,379 | ₩6,672 | ₩5,778 | ₩6,663 | +4.46% | 2.3만 |
|---|
| 2025.12.30 | ₩6,019 | ₩6,672 | ₩5,792 | ₩6,672 | +10.86% | 5.9만 |
|---|
| 2025.12.29 | ₩5,338 | ₩6,259 | ₩5,338 | ₩6,245 | +17.00% | 4.6만 |
|---|
| 2025.12.26 | ₩5,204 | ₩5,710 | ₩5,204 | ₩5,632 | +8.21% | 3.5만 |
|---|
| 2025.12.24 | ₩5,204 | ₩5,271 | ₩5,204 | ₩5,271 | +1.28% | 5.7천 |
|---|
| 2025.12.23 | ₩5,311 | ₩5,471 | ₩5,271 | ₩5,271 | -0.75% | 1.4만 |
|---|
| 2025.12.22 | ₩4,884 | ₩5,325 | ₩4,884 | ₩5,325 | +9.02% | 1.2만 |
|---|
| 2025.12.19 | ₩4,938 | ₩5,204 | ₩4,898 | ₩4,924 | -0.27% | 9.5천 |
|---|
| 2025.12.18 | ₩4,617 | ₩4,858 | ₩4,617 | ₩4,751 | +2.89% | 1.4만 |
|---|
| 2025.12.17 | ₩4,764 | ₩4,871 | ₩4,564 | ₩4,617 | -3.08% | 9.8천 |
|---|
| 2025.12.16 | ₩4,844 | ₩4,844 | ₩4,444 | ₩4,724 | -2.48% | 1.3만 |
|---|
| 2025.12.15 | ₩5,071 | ₩5,071 | ₩4,677 | ₩4,684 | -7.63% | 2.3만 |
|---|
| 2025.12.12 | ₩5,084 | ₩5,084 | ₩4,951 | ₩4,951 | -2.62% | 5.9천 |
|---|
| 2025.12.11 | ₩4,858 | ₩5,111 | ₩4,858 | ₩4,938 | +1.65% | 4.4천 |
|---|
| 2025.12.10 | ₩4,964 | ₩5,299 | ₩4,964 | ₩5,004 | +0.81% | 6.3천 |
|---|
| 2025.12.09 | ₩5,138 | ₩5,385 | ₩4,951 | ₩5,071 | -1.30% | 1.5만 |
|---|
| 2025.12.08 | ₩5,578 | ₩5,605 | ₩5,058 | ₩5,124 | -8.13% | 11.8만 |
|---|
| 2025.12.05 | ₩5,738 | ₩5,738 | ₩5,071 | ₩5,605 | -2.33% | 3.9만 |
|---|
| 2025.12.04 | ₩5,605 | ₩6,323 | ₩5,605 | ₩6,059 | +8.10% | 4.3만 |
|---|
| 2025.12.03 | ₩5,565 | ₩6,099 | ₩5,565 | ₩5,578 | +0.24% | 9.3만 |
|---|
| 2025.12.02 | ₩5,632 | ₩5,898 | ₩5,285 | ₩5,485 | -2.61% | 5만 |
|---|
| 2025.12.01 | ₩5,338 | ₩6,005 | ₩5,338 | ₩5,605 | +5.00% | 12.7만 |
|---|
| 2025.11.28 | ₩5,378 | ₩5,525 | ₩5,275 | ₩5,378 | 0.00% | 8.7천 |
|---|
| 2025.11.26 | ₩5,845 | ₩5,968 | ₩5,431 | ₩5,431 | -7.08% | 2.3만 |
|---|
| 2025.11.25 | ₩5,231 | ₩5,818 | ₩5,178 | ₩5,792 | +10.71% | 2.4만 |
|---|
| 2025.11.24 | ₩4,804 | ₩5,471 | ₩4,804 | ₩5,191 | +8.06% | 4.2만 |
|---|
| 2025.11.21 | ₩4,313 | ₩5,204 | ₩4,284 | ₩5,071 | +17.57% | 2.4만 |
|---|
| 2025.11.20 | ₩4,070 | ₩4,899 | ₩4,043 | ₩4,417 | +8.52% | 6.7만 |
|---|
| 2025.11.19 | ₩3,977 | ₩4,425 | ₩3,803 | ₩4,030 | +1.34% | 30.3만 |
|---|
| 2025.11.18 | ₩3,937 | ₩4,204 | ₩3,616 | ₩4,003 | +1.69% | 19.2만 |
|---|
| 2025.11.17 | ₩4,097 | ₩4,337 | ₩3,822 | ₩3,923 | -4.23% | 23.3만 |
|---|
| 2025.11.14 | ₩4,150 | ₩4,268 | ₩3,963 | ₩4,070 | -1.93% | 2.8만 |
|---|
| 2025.11.13 | ₩4,777 | ₩4,777 | ₩4,177 | ₩4,230 | -11.45% | 8.1만 |
|---|
| 2025.11.12 | ₩4,577 | ₩4,655 | ₩4,337 | ₩4,417 | -3.50% | 8.2만 |
|---|
| 2025.11.11 | ₩4,671 | ₩4,924 | ₩4,553 | ₩4,631 | -0.86% | 2.1만 |
|---|
| 2025.11.10 | ₩4,844 | ₩4,991 | ₩4,711 | ₩4,711 | -2.75% | 5.2만 |
|---|
| 2025.11.07 | ₩5,084 | ₩5,271 | ₩4,817 | ₩5,018 | -1.31% | 2.6만 |
|---|
| 2025.11.06 | ₩5,712 | ₩5,712 | ₩5,031 | ₩5,204 | -8.88% | 6.2만 |
|---|
| 2025.11.05 | ₩5,712 | ₩6,285 | ₩5,338 | ₩5,725 | +0.23% | 43.1만 |
|---|
| 2025.11.04 | ₩5,738 | ₩6,064 | ₩5,071 | ₩5,431 | -5.35% | 2.6만 |
|---|
| 2025.11.03 | ₩6,486 | ₩6,636 | ₩5,738 | ₩5,738 | -11.52% | 5.3만 |
|---|
| 2025.10.31 | ₩6,539 | ₩6,926 | ₩6,312 | ₩6,779 | +3.67% | 48.2만 |
|---|
| 2025.10.30 | ₩6,205 | ₩6,502 | ₩6,205 | ₩6,299 | +1.51% | 2만 |
|---|
| 2025.10.29 | ₩6,381 | ₩6,459 | ₩6,205 | ₩6,205 | -2.76% | 3.2만 |
|---|
| 2025.10.28 | ₩6,526 | ₩6,526 | ₩6,272 | ₩6,325 | -3.07% | 2.1만 |
|---|
| 2025.10.27 | ₩6,699 | ₩6,926 | ₩6,399 | ₩6,526 | -2.59% | 12.1만 |
|---|
| 2025.10.24 | ₩6,499 | ₩6,756 | ₩6,472 | ₩6,472 | -0.41% | 2.6만 |
|---|
| 2025.10.23 | ₩6,512 | ₩6,926 | ₩6,420 | ₩6,486 | -0.41% | 5.9만 |
|---|
| 2025.10.22 | ₩7,167 | ₩7,326 | ₩6,552 | ₩6,552 | -8.58% | 21.1만 |
|---|
| 2025.10.21 | ₩7,086 | ₩7,530 | ₩7,047 | ₩7,246 | +2.26% | 10.3만 |
|---|
| 2025.10.20 | ₩7,006 | ₩7,446 | ₩6,939 | ₩7,113 | +1.52% | 3만 |
|---|
| 2025.10.17 | ₩6,619 | ₩7,340 | ₩6,512 | ₩7,113 | +7.46% | 3.9만 |
|---|
| 2025.10.16 | ₩7,607 | ₩7,607 | ₩6,672 | ₩6,766 | -11.05% | 6.2만 |
|---|
| 2025.10.15 | ₩8,607 | ₩8,808 | ₩7,393 | ₩7,740 | -10.08% | 11.1만 |
|---|
| 2025.10.14 | ₩7,567 | ₩9,140 | ₩7,340 | ₩8,754 | +15.70% | 18만 |
|---|
| 2025.10.13 | ₩8,087 | ₩8,447 | ₩6,168 | ₩7,740 | -4.29% | 13.4만 |
|---|
| 2025.10.10 | ₩9,141 | ₩9,141 | ₩8,140 | ₩8,874 | -2.92% | 6.2만 |
|---|