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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,128 | ₩1,341 | ₩1,088 | ₩1,235 | +9.51% | 15만 |
| 2026.09.28–2026.10.02 | ₩1,253 | ₩1,314 | ₩1,037 | ₩1,128 | -9.96% | 10만 |
| 2026.09.21–2026.09.25 | ₩1,191 | ₩1,408 | ₩1,059 | ₩1,301 | +9.23% | 14.9만 |
| 2026.09.14–2026.09.18 | ₩1,097 | ₩1,247 | ₩912 | ₩1,190 | +8.44% | 214.7만 |
| 2026.09.08–2026.09.11 | ₩1,171 | ₩1,171 | ₩1,073 | ₩1,097 | -6.30% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩1,223 | ₩1,317 | ₩1,114 | ₩1,135 | -7.24% | 12.8만 |
| 2026.08.24–2026.08.28 | ₩1,295 | ₩1,341 | ₩1,155 | ₩1,223 | -5.59% | 11.4만 |
| 2026.08.17–2026.08.21 | ₩1,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,742 |
| ₩1,245 |
| ₩1,274 |
| -2.06% |
| 85만 |
| 2026.08.10–2026.08.14 | ₩1,207 | ₩1,502 | ₩1,153 | ₩1,341 | +11.11% | 114.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,299 | ₩1,299 | ₩1,000 | ₩1,249 | -3.92% | 39.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,220 | ₩1,381 | ₩1,141 | ₩1,167 | -4.40% | 55.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩962 | ₩1,304 | ₩945 | ₩1,247 | +29.71% | 36.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩990 | ₩1,140 | ₩925 | ₩966 | -2.44% | 238만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,113 | ₩1,157 | ₩959 | ₩1,011 | -9.16% | 50.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,220 | ₩1,328 | ₩972 | ₩1,033 | -15.38% | 10.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩909 | ₩1,475 | ₩909 | ₩1,222 | +34.37% | 287.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,006 | ₩1,140 | ₩831 | ₩907 | -9.87% | 64.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩952 | ₩1,180 | ₩921 | ₩980 | +2.96% | 156.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩912 | ₩1,435 | ₩805 | ₩921 | +1.03% | 287.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩963 | ₩1,073 | ₩785 | ₩935 | -2.92% | 168.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,598 | ₩7,711 | ₩630 | ₩1,033 | -84.35% | 2643.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,477 | ₩7,711 | ₩6,156 | ₩6,705 | +3.52% | 25.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,081 | ₩7,242 | ₩5,244 | ₩6,330 | -10.61% | 12.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,791 | ₩7,376 | ₩5,753 | ₩6,960 | +20.19% | 25.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,171 | ₩5,981 | ₩4,171 | ₩5,768 | +38.30% | 17.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,715 | ₩4,332 | ₩3,715 | ₩4,171 | +12.27% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,916 | ₩4,023 | ₩3,621 | ₩3,996 | +2.05% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,889 | ₩3,983 | ₩3,755 | ₩3,943 | +1.38% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,929 | ₩4,023 | ₩3,755 | ₩3,970 | +1.02% | 6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,715 | ₩4,090 | ₩3,581 | ₩3,929 | +5.78% | 12.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,581 | ₩4,157 | ₩3,367 | ₩3,903 | +8.99% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,795 | ₩3,876 | ₩3,259 | ₩3,634 | -4.24% | 9.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,755 | ₩3,929 | ₩3,367 | ₩3,755 | 0.00% | 65.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,500 | ₩3,889 | ₩3,272 | ₩3,675 | +4.98% | 92.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,232 | ₩4,023 | ₩3,198 | ₩3,406 | +5.39% | 49.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,345 | ₩4,345 | ₩3,219 | ₩3,326 | -23.46% | 129.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,005 | ₩5,029 | ₩4,420 | ₩4,420 | -11.68% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,056 | ₩5,244 | ₩4,560 | ₩4,908 | -2.92% | 26.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,102 | ₩6,196 | ₩5,083 | ₩5,123 | -16.04% | 76.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,672 | ₩6,719 | ₩6,021 | ₩6,216 | -6.83% | 99.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,364 | ₩6,826 | ₩5,364 | ₩6,799 | +26.75% | 14.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,908 | ₩5,738 | ₩4,908 | ₩5,659 | +15.30% | 6.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,096 | ₩5,230 | ₩4,466 | ₩4,949 | -2.89% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,606 | ₩5,632 | ₩4,881 | ₩4,975 | -11.24% | 15만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,364 | ₩6,354 | ₩5,096 | ₩5,632 | +5.00% | 35.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,828 | ₩5,997 | ₩4,828 | ₩5,405 | +11.94% | 9.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,117 | ₩5,230 | ₩3,634 | ₩5,096 | +23.78% | 81.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,868 | ₩5,016 | ₩3,983 | ₩4,090 | -15.98% | 26.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,518 | ₩6,669 | ₩4,841 | ₩5,042 | -22.63% | 59.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,732 | ₩6,960 | ₩6,236 | ₩6,813 | +1.20% | 67.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,041 | ₩7,568 | ₩6,452 | ₩6,504 | -7.62% | 42.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,127 | ₩9,185 | ₩6,198 | ₩7,148 | -12.05% | 52.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,186 | ₩9,186 | ₩8,181 | ₩8,918 | -2.92% | 6.2만 |
|---|