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 | ₩1,127 | ₩1,340 | ₩1,087 | ₩1,234 | +9.51% | 15만 |
| 2026.09.28–2026.10.02 | ₩1,252 | ₩1,313 | ₩1,036 | ₩1,127 | -9.96% | 10만 |
| 2026.09.21–2026.09.25 | ₩1,190 | ₩1,407 | ₩1,059 | ₩1,300 | +9.23% | 14.9만 |
| 2026.09.14–2026.09.18 | ₩1,096 | ₩1,246 | ₩911 | ₩1,189 | +8.44% | 214.7만 |
| 2026.09.08–2026.09.11 | ₩1,170 | ₩1,170 | ₩1,072 | ₩1,096 | -6.30% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩1,222 | ₩1,316 | ₩1,114 | ₩1,134 | -7.24% | 12.8만 |
| 2026.08.24–2026.08.28 | ₩1,294 | ₩1,340 | ₩1,154 | ₩1,222 | -5.59% | 11.4만 |
| 2026.08.17–2026.08.21 | ₩1,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,741 |
| ₩1,244 |
| ₩1,273 |
| -2.06% |
| 85만 |
| 2026.08.10–2026.08.14 | ₩1,206 | ₩1,501 | ₩1,152 | ₩1,340 | +11.11% | 114.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,298 | ₩1,298 | ₩1,000 | ₩1,248 | -3.92% | 39.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,219 | ₩1,380 | ₩1,140 | ₩1,166 | -4.40% | 55.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩961 | ₩1,302 | ₩945 | ₩1,246 | +29.71% | 36.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩989 | ₩1,139 | ₩925 | ₩965 | -2.44% | 238만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,112 | ₩1,156 | ₩958 | ₩1,010 | -9.16% | 50.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,219 | ₩1,327 | ₩972 | ₩1,032 | -15.38% | 10.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩909 | ₩1,474 | ₩909 | ₩1,221 | +34.37% | 287.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,005 | ₩1,139 | ₩831 | ₩906 | -9.87% | 64.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩951 | ₩1,179 | ₩921 | ₩980 | +2.96% | 156.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩911 | ₩1,434 | ₩804 | ₩921 | +1.03% | 287.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩962 | ₩1,072 | ₩784 | ₩934 | -2.92% | 168.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,593 | ₩7,705 | ₩630 | ₩1,032 | -84.35% | 2643.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,472 | ₩7,705 | ₩6,151 | ₩6,700 | +3.52% | 25.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,075 | ₩7,236 | ₩5,239 | ₩6,325 | -10.61% | 12.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,786 | ₩7,370 | ₩5,749 | ₩6,955 | +20.19% | 25.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,167 | ₩5,976 | ₩4,167 | ₩5,763 | +38.30% | 17.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,712 | ₩4,328 | ₩3,712 | ₩4,167 | +12.27% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,913 | ₩4,020 | ₩3,618 | ₩3,993 | +2.05% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,886 | ₩3,980 | ₩3,752 | ₩3,940 | +1.38% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,926 | ₩4,020 | ₩3,752 | ₩3,966 | +1.02% | 6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,712 | ₩4,087 | ₩3,578 | ₩3,926 | +5.78% | 12.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,578 | ₩4,154 | ₩3,365 | ₩3,899 | +8.99% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,792 | ₩3,873 | ₩3,256 | ₩3,631 | -4.24% | 9.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,752 | ₩3,926 | ₩3,365 | ₩3,752 | 0.00% | 65.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,497 | ₩3,886 | ₩3,270 | ₩3,672 | +4.98% | 92.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,229 | ₩4,020 | ₩3,196 | ₩3,404 | +5.39% | 49.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,342 | ₩4,342 | ₩3,216 | ₩3,323 | -23.46% | 129.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,001 | ₩5,025 | ₩4,417 | ₩4,417 | -11.68% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,052 | ₩5,239 | ₩4,556 | ₩4,904 | -2.92% | 26.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,097 | ₩6,191 | ₩5,079 | ₩5,119 | -16.04% | 76.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,667 | ₩6,714 | ₩6,017 | ₩6,211 | -6.83% | 99.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,360 | ₩6,821 | ₩5,360 | ₩6,794 | +26.75% | 14.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,904 | ₩5,734 | ₩4,904 | ₩5,655 | +15.30% | 6.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,092 | ₩5,226 | ₩4,462 | ₩4,945 | -2.89% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,601 | ₩5,628 | ₩4,878 | ₩4,971 | -11.24% | 15만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,360 | ₩6,349 | ₩5,092 | ₩5,628 | +5.00% | 35.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,824 | ₩5,993 | ₩4,824 | ₩5,400 | +11.94% | 9.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,114 | ₩5,226 | ₩3,631 | ₩5,092 | +23.78% | 81.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,864 | ₩5,012 | ₩3,980 | ₩4,087 | -15.98% | 26.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,512 | ₩6,664 | ₩4,837 | ₩5,038 | -22.63% | 59.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,727 | ₩6,955 | ₩6,231 | ₩6,807 | +1.20% | 67.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,035 | ₩7,562 | ₩6,447 | ₩6,499 | -7.62% | 42.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,121 | ₩9,178 | ₩6,194 | ₩7,142 | -12.05% | 52.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,179 | ₩9,179 | ₩8,174 | ₩8,911 | -2.92% | 6.2만 |
|---|