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 | ₩1,243 | ₩1,336 | ₩1,231 | ₩1,231 | -0.97% | 7.4만 |
| 2026.10.08 | ₩1,196 | ₩1,256 | ₩1,153 | ₩1,203 | +0.56% | 3.8만 |
| 2026.10.07 | ₩1,192 | ₩1,270 | ₩1,136 | ₩1,136 | -4.71% | 1.3만 |
| 2026.10.06 | ₩1,084 | ₩1,203 | ₩1,084 | ₩1,203 | +10.97% | 1.7만 |
| 2026.10.05 | ₩1,124 | ₩1,243 | ₩1,124 | ₩1,175 | +4.52% | 8.3천 |
| 2026.10.02 | ₩1,123 | ₩1,176 | ₩1,123 | ₩1,124 | +0.12% | 4.5천 |
| 2026.10.01 | ₩1,069 | ₩1,176 | ₩1,069 | ₩1,176 | +10.00% | 2.5만 |
| 2026.09.30 | ₩1,196 | ₩1,310 | ₩1,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,061 |
| -11.28% |
| 4.8만 |
| 2026.09.29 | ₩1,175 | ₩1,304 | ₩1,175 | ₩1,223 | +4.10% | 1.7만 |
|---|
| 2026.09.28 | ₩1,248 | ₩1,308 | ₩1,231 | ₩1,243 | -0.43% | 6.5천 |
|---|
| 2026.09.25 | ₩1,270 | ₩1,303 | ₩1,270 | ₩1,296 | +2.11% | 2.6천 |
|---|
| 2026.09.24 | ₩1,256 | ₩1,350 | ₩1,239 | ₩1,350 | +7.45% | 6.5천 |
|---|
| 2026.09.23 | ₩1,270 | ₩1,377 | ₩1,203 | ₩1,377 | +8.42% | 2.6만 |
|---|
| 2026.09.22 | ₩1,172 | ₩1,403 | ₩1,169 | ₩1,377 | +17.45% | 6.7만 |
|---|
| 2026.09.21 | ₩1,187 | ₩1,290 | ₩1,056 | ₩1,243 | +4.73% | 4.7만 |
|---|
| 2026.09.18 | ₩1,165 | ₩1,185 | ₩1,109 | ₩1,185 | +1.72% | 1.7만 |
|---|
| 2026.09.17 | ₩950 | ₩1,243 | ₩950 | ₩1,201 | +26.44% | 11만 |
|---|
| 2026.09.16 | ₩1,014 | ₩1,037 | ₩964 | ₩1,000 | -1.45% | 4.5만 |
|---|
| 2026.09.15 | ₩992 | ₩1,084 | ₩909 | ₩973 | -1.89% | 196.1만 |
|---|
| 2026.09.14 | ₩1,093 | ₩1,093 | ₩1,000 | ₩1,020 | -6.72% | 1.4만 |
|---|
| 2026.09.11 | ₩1,145 | ₩1,148 | ₩1,093 | ₩1,093 | -4.55% | 6.5천 |
|---|
| 2026.09.10 | ₩1,129 | ₩1,129 | ₩1,083 | ₩1,093 | -3.20% | 5.8천 |
|---|
| 2026.09.09 | ₩1,128 | ₩1,153 | ₩1,083 | ₩1,083 | -4.03% | 5.7천 |
|---|
| 2026.09.08 | ₩1,167 | ₩1,167 | ₩1,069 | ₩1,127 | -3.44% | 4.1만 |
|---|
| 2026.09.04 | ₩1,128 | ₩1,179 | ₩1,128 | ₩1,131 | +0.24% | 1.5만 |
|---|
| 2026.09.03 | ₩1,143 | ₩1,157 | ₩1,123 | ₩1,125 | -1.52% | 2.2만 |
|---|
| 2026.09.02 | ₩1,287 | ₩1,312 | ₩1,149 | ₩1,149 | -10.70% | 5만 |
|---|
| 2026.09.01 | ₩1,163 | ₩1,177 | ₩1,111 | ₩1,111 | -4.48% | 1.2만 |
|---|
| 2026.08.31 | ₩1,219 | ₩1,270 | ₩1,163 | ₩1,163 | -4.61% | 2.8만 |
|---|
| 2026.08.28 | ₩1,263 | ₩1,310 | ₩1,216 | ₩1,219 | -3.49% | 1.7만 |
|---|
| 2026.08.27 | ₩1,230 | ₩1,336 | ₩1,216 | ₩1,238 | +0.65% | 4만 |
|---|
| 2026.08.26 | ₩1,216 | ₩1,226 | ₩1,151 | ₩1,151 | -5.38% | 1.7만 |
|---|
| 2026.08.25 | ₩1,207 | ₩1,270 | ₩1,207 | ₩1,216 | +0.78% | 1.2만 |
|---|
| 2026.08.24 | ₩1,291 | ₩1,291 | ₩1,169 | ₩1,243 | -3.73% | 2.8만 |
|---|
| 2026.08.21 | ₩1,336 | ₩1,336 | ₩1,240 | ₩1,270 | -5.00% | 1.8만 |
|---|
| 2026.08.20 | ₩1,283 | ₩1,350 | ₩1,270 | ₩1,270 | -1.04% | 3만 |
|---|
| 2026.08.19 | ₩1,336 | ₩1,390 | ₩1,278 | ₩1,332 | -0.30% | 3.2만 |
|---|
| 2026.08.18 | ₩1,417 | ₩1,455 | ₩1,336 | ₩1,377 | -2.83% | 30.9만 |
|---|
| 2026.08.17 | ₩1,296 | ₩1,736 | ₩1,296 | ₩1,403 | +8.25% | 46.2만 |
|---|
| 2026.08.14 | ₩1,430 | ₩1,497 | ₩1,278 | ₩1,336 | -6.54% | 38.4만 |
|---|
| 2026.08.13 | ₩1,390 | ₩1,390 | ₩1,296 | ₩1,357 | -2.40% | 6.6만 |
|---|
| 2026.08.12 | ₩1,185 | ₩1,470 | ₩1,149 | ₩1,383 | +16.69% | 59만 |
|---|
| 2026.08.11 | ₩1,256 | ₩1,310 | ₩1,188 | ₩1,207 | -3.94% | 2.1만 |
|---|
| 2026.08.10 | ₩1,203 | ₩1,363 | ₩1,203 | ₩1,320 | +9.78% | 8.2만 |
|---|
| 2026.08.07 | ₩1,096 | ₩1,276 | ₩1,069 | ₩1,244 | +13.54% | 16.5만 |
|---|
| 2026.08.06 | ₩1,123 | ₩1,179 | ₩1,091 | ₩1,096 | -2.38% | 1.9만 |
|---|
| 2026.08.05 | ₩1,228 | ₩1,228 | ₩1,133 | ₩1,139 | -7.29% | 2.2만 |
|---|
| 2026.08.04 | ₩1,123 | ₩1,243 | ₩1,123 | ₩1,230 | +9.52% | 17.5만 |
|---|
| 2026.08.03 | ₩1,295 | ₩1,295 | ₩997 | ₩1,123 | -13.31% | 1.4만 |
|---|
| 2026.07.31 | ₩1,216 | ₩1,298 | ₩1,163 | ₩1,163 | -4.40% | 1.7만 |
|---|
| 2026.07.30 | ₩1,311 | ₩1,311 | ₩1,216 | ₩1,243 | -5.20% | 1만 |
|---|
| 2026.07.29 | ₩1,286 | ₩1,334 | ₩1,286 | ₩1,324 | +3.01% | 1.3만 |
|---|
| 2026.07.28 | ₩1,222 | ₩1,377 | ₩1,222 | ₩1,363 | +11.60% | 40.1만 |
|---|
| 2026.07.27 | ₩1,216 | ₩1,276 | ₩1,137 | ₩1,246 | +2.42% | 11.4만 |
|---|
| 2026.07.24 | ₩1,203 | ₩1,299 | ₩1,083 | ₩1,243 | +3.33% | 7.2만 |
|---|
| 2026.07.23 | ₩1,071 | ₩1,216 | ₩1,030 | ₩1,149 | +7.37% | 10.4만 |
|---|
| 2026.07.22 | ₩989 | ₩1,136 | ₩989 | ₩1,101 | +11.35% | 10.5만 |
|---|
| 2026.07.21 | ₩1,016 | ₩1,058 | ₩977 | ₩1,001 | -1.45% | 3.6만 |
|---|
| 2026.07.20 | ₩958 | ₩1,026 | ₩942 | ₩1,016 | +6.00% | 4.6만 |
|---|
| 2026.07.17 | ₩1,042 | ₩1,042 | ₩922 | ₩962 | -7.69% | 8.1만 |
|---|
| 2026.07.16 | ₩1,037 | ₩1,136 | ₩922 | ₩1,029 | -0.77% | 219.6만 |
|---|
| 2026.07.15 | ₩950 | ₩1,029 | ₩950 | ₩996 | +4.78% | 4.7만 |
|---|
| 2026.07.14 | ₩957 | ₩1,004 | ₩938 | ₩949 | -0.84% | 3.6만 |
|---|
| 2026.07.13 | ₩986 | ₩1,002 | ₩938 | ₩938 | -4.88% | 2만 |
|---|
| 2026.07.10 | ₩1,016 | ₩1,069 | ₩1,006 | ₩1,008 | -0.79% | 2만 |
|---|
| 2026.07.09 | ₩993 | ₩1,109 | ₩956 | ₩1,005 | +1.21% | 26.8만 |
|---|
| 2026.07.08 | ₩1,016 | ₩1,123 | ₩1,009 | ₩1,038 | +2.24% | 2.4만 |
|---|
| 2026.07.07 | ₩1,109 | ₩1,149 | ₩1,056 | ₩1,069 | -3.61% | 3.7만 |
|---|
| 2026.07.06 | ₩1,109 | ₩1,153 | ₩1,040 | ₩1,048 | -5.54% | 15.8만 |
|---|
| 2026.07.02 | ₩1,072 | ₩1,203 | ₩969 | ₩1,029 | -3.99% | 2.7만 |
|---|
| 2026.07.01 | ₩1,081 | ₩1,149 | ₩1,071 | ₩1,105 | +2.22% | 1.3만 |
|---|
| 2026.06.30 | ₩1,227 | ₩1,323 | ₩1,083 | ₩1,083 | -11.76% | 4.4만 |
|---|
| 2026.06.29 | ₩1,216 | ₩1,236 | ₩1,151 | ₩1,176 | -3.30% | 2.2만 |
|---|
| 2026.06.26 | ₩1,189 | ₩1,251 | ₩1,189 | ₩1,218 | +2.36% | 7.3만 |
|---|
| 2026.06.25 | ₩1,403 | ₩1,443 | ₩1,206 | ₩1,206 | -14.10% | 12만 |
|---|
| 2026.06.24 | ₩1,231 | ₩1,470 | ₩1,159 | ₩1,390 | +12.92% | 90.4만 |
|---|
| 2026.06.23 | ₩1,061 | ₩1,256 | ₩1,022 | ₩1,243 | +17.13% | 31.1만 |
|---|
| 2026.06.22 | ₩906 | ₩1,203 | ₩906 | ₩1,115 | +23.01% | 146.6만 |
|---|
| 2026.06.18 | ₩989 | ₩1,032 | ₩839 | ₩903 | -8.65% | 10만 |
|---|
| 2026.06.17 | ₩977 | ₩1,136 | ₩949 | ₩1,028 | +5.20% | 14만 |
|---|
| 2026.06.16 | ₩934 | ₩1,069 | ₩829 | ₩996 | +6.58% | 24.1만 |
|---|
| 2026.06.15 | ₩1,002 | ₩1,069 | ₩934 | ₩936 | -6.67% | 16.7만 |
|---|
| 2026.06.12 | ₩977 | ₩1,036 | ₩962 | ₩977 | 0.00% | 11.3만 |
|---|
| 2026.06.11 | ₩1,097 | ₩1,097 | ₩960 | ₩977 | -10.96% | 17.2만 |
|---|
| 2026.06.10 | ₩989 | ₩1,176 | ₩980 | ₩1,054 | +6.62% | 66.8만 |
|---|
| 2026.06.09 | ₩1,017 | ₩1,073 | ₩956 | ₩956 | -6.04% | 20.5만 |
|---|
| 2026.06.08 | ₩949 | ₩1,176 | ₩918 | ₩950 | +0.14% | 40.9만 |
|---|
| 2026.06.05 | ₩1,037 | ₩1,069 | ₩802 | ₩918 | -11.47% | 35.4만 |
|---|
| 2026.06.04 | ₩1,063 | ₩1,089 | ₩1,029 | ₩1,056 | -0.63% | 20.7만 |
|---|
| 2026.06.03 | ₩1,022 | ₩1,109 | ₩1,022 | ₩1,042 | +1.96% | 12.4만 |
|---|
| 2026.06.02 | ₩1,199 | ₩1,234 | ₩936 | ₩1,033 | -13.82% | 53.6만 |
|---|
| 2026.06.01 | ₩909 | ₩1,430 | ₩882 | ₩1,350 | +48.53% | 165.5만 |
|---|
| 2026.05.29 | ₩986 | ₩1,012 | ₩932 | ₩932 | -5.56% | 10.1만 |
|---|
| 2026.05.28 | ₩869 | ₩1,068 | ₩869 | ₩1,002 | +15.38% | 16.5만 |
|---|
| 2026.05.27 | ₩1,002 | ₩1,069 | ₩924 | ₩1,002 | 0.00% | 25만 |
|---|
| 2026.05.26 | ₩960 | ₩1,069 | ₩782 | ₩1,029 | +7.24% | 117.3만 |
|---|
| 2026.05.22 | ₩1,149 | ₩1,203 | ₩1,002 | ₩1,029 | -10.47% | 40.6만 |
|---|
| 2026.05.21 | ₩1,024 | ₩1,270 | ₩985 | ₩1,270 | +24.02% | 111.7만 |
|---|
| 2026.05.20 | ₩1,858 | ₩1,931 | ₩628 | ₩1,203 | -35.25% | 1384만 |
|---|
| 2026.05.19 | ₩6,709 | ₩7,685 | ₩2,339 | ₩2,513 | -62.55% | 1075.5만 |
|---|
| 2026.05.18 | ₩6,575 | ₩7,551 | ₩6,575 | ₩7,377 | +12.20% | 31.5만 |
|---|
| 2026.05.15 | ₩6,816 | ₩7,685 | ₩6,134 | ₩6,682 | -1.96% | 13.9만 |
|---|
| 2026.05.14 | ₩7,083 | ₩7,484 | ₩6,749 | ₩6,843 | -3.40% | 2.6만 |
|---|
| 2026.05.13 | ₩6,642 | ₩7,337 | ₩6,322 | ₩7,337 | +10.46% | 6.6만 |
|---|
| 2026.05.12 | ₩6,348 | ₩6,482 | ₩6,148 | ₩6,148 | -3.16% | 6.6천 |
|---|
| 2026.05.11 | ₩6,455 | ₩6,482 | ₩6,284 | ₩6,348 | -1.66% | 1.4만 |
|---|
| 2026.05.08 | ₩6,295 | ₩6,616 | ₩6,281 | ₩6,308 | +0.21% | 6.6천 |
|---|
| 2026.05.07 | ₩6,281 | ₩6,522 | ₩5,226 | ₩6,482 | +3.19% | 3.1만 |
|---|
| 2026.05.06 | ₩6,281 | ₩6,549 | ₩5,533 | ₩6,402 | +1.91% | 3.8만 |
|---|
| 2026.05.05 | ₩6,549 | ₩6,549 | ₩5,747 | ₩6,068 | -7.35% | 3.5만 |
|---|
| 2026.05.04 | ₩7,057 | ₩7,217 | ₩6,696 | ₩6,696 | -5.11% | 1.2만 |
|---|
| 2026.05.01 | ₩7,311 | ₩7,311 | ₩6,829 | ₩6,936 | -5.12% | 4.4천 |
|---|
| 2026.04.30 | ₩6,542 | ₩7,337 | ₩6,542 | ₩7,337 | +12.16% | 1.1만 |
|---|
| 2026.04.29 | ₩7,177 | ₩7,297 | ₩6,789 | ₩7,083 | -1.30% | 1.9만 |
|---|
| 2026.04.28 | ₩6,482 | ₩7,351 | ₩6,455 | ₩7,230 | +11.55% | 7.4만 |
|---|
| 2026.04.27 | ₩5,771 | ₩7,190 | ₩5,733 | ₩7,117 | +23.32% | 14.5만 |
|---|
| 2026.04.24 | ₩5,333 | ₩5,961 | ₩5,333 | ₩5,748 | +7.79% | 4.3만 |
|---|
| 2026.04.23 | ₩4,958 | ₩5,506 | ₩4,865 | ₩5,480 | +10.51% | 6.5만 |
|---|
| 2026.04.22 | ₩4,370 | ₩4,998 | ₩4,330 | ₩4,892 | +11.93% | 3.3만 |
|---|
| 2026.04.21 | ₩4,357 | ₩4,357 | ₩4,237 | ₩4,303 | -1.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,156 | ₩4,397 | ₩4,156 | ₩4,344 | +4.50% | 3.3만 |
|---|
| 2026.04.17 | ₩3,971 | ₩4,277 | ₩3,971 | ₩4,156 | +4.68% | 4.5천 |
|---|
| 2026.04.16 | ₩3,742 | ₩4,317 | ₩3,742 | ₩4,317 | +15.36% | 2.1만 |
|---|
| 2026.04.15 | ₩3,769 | ₩3,876 | ₩3,769 | ₩3,876 | +2.84% | 3.1천 |
|---|
| 2026.04.14 | ₩3,969 | ₩3,983 | ₩3,862 | ₩3,889 | -2.02% | 2.8천 |
|---|
| 2026.04.13 | ₩3,702 | ₩3,983 | ₩3,702 | ₩3,943 | +6.50% | 1.2만 |
|---|
| 2026.04.10 | ₩3,742 | ₩4,009 | ₩3,742 | ₩3,983 | +6.43% | 1.3만 |
|---|
| 2026.04.09 | ₩3,608 | ₩3,849 | ₩3,608 | ₩3,849 | +6.67% | 3.9천 |
|---|
| 2026.04.08 | ₩3,903 | ₩3,929 | ₩3,903 | ₩3,903 | 0.00% | 4.5천 |
|---|
| 2026.04.07 | ₩3,889 | ₩3,889 | ₩3,809 | ₩3,848 | -1.07% | 6.4천 |
|---|
| 2026.04.06 | ₩3,903 | ₩3,929 | ₩3,876 | ₩3,889 | -0.34% | 2.1천 |
|---|
| 2026.04.02 | ₩3,929 | ₩3,929 | ₩3,929 | ₩3,929 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩3,742 | ₩3,943 | ₩3,742 | ₩3,929 | +5.00% | 6.8천 |
|---|
| 2026.03.31 | ₩3,876 | ₩3,969 | ₩3,761 | ₩3,956 | +2.07% | 2.9천 |
|---|
| 2026.03.30 | ₩3,876 | ₩3,956 | ₩3,876 | ₩3,876 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩3,929 | ₩3,956 | ₩3,929 | ₩3,956 | +0.68% | 3.1천 |
|---|
| 2026.03.26 | ₩3,850 | ₩3,916 | ₩3,849 | ₩3,903 | +1.35% | 4.4천 |
|---|
| 2026.03.25 | ₩4,009 | ₩4,009 | ₩3,742 | ₩3,969 | -1.00% | 3.3천 |
|---|
| 2026.03.24 | ₩3,876 | ₩3,983 | ₩3,818 | ₩3,983 | +2.76% | 8.3천 |
|---|
| 2026.03.23 | ₩3,916 | ₩4,009 | ₩3,864 | ₩3,929 | +0.34% | 4.1만 |
|---|
| 2026.03.20 | ₩3,862 | ₩3,969 | ₩3,849 | ₩3,916 | +1.38% | 2.2천 |
|---|
| 2026.03.19 | ₩3,756 | ₩4,076 | ₩3,756 | ₩3,969 | +5.69% | 3만 |
|---|
| 2026.03.18 | ₩3,849 | ₩3,849 | ₩3,655 | ₩3,769 | -2.08% | 3.9천 |
|---|
| 2026.03.17 | ₩3,849 | ₩4,009 | ₩3,729 | ₩3,903 | +1.39% | 1.7만 |
|---|
| 2026.03.16 | ₩3,702 | ₩4,050 | ₩3,568 | ₩3,943 | +6.50% | 7.2만 |
|---|
| 2026.03.13 | ₩3,996 | ₩3,996 | ₩3,822 | ₩3,889 | -2.68% | 4.1만 |
|---|
| 2026.03.12 | ₩3,935 | ₩4,143 | ₩3,822 | ₩4,076 | +3.60% | 1.4만 |
|---|
| 2026.03.11 | ₩3,789 | ₩4,036 | ₩3,715 | ₩3,956 | +4.41% | 1.3만 |
|---|
| 2026.03.10 | ₩3,729 | ₩3,846 | ₩3,689 | ₩3,702 | -0.72% | 6.9천 |
|---|
| 2026.03.09 | ₩3,568 | ₩3,756 | ₩3,356 | ₩3,662 | +2.62% | 2만 |
|---|
| 2026.03.06 | ₩3,578 | ₩3,756 | ₩3,528 | ₩3,622 | +1.23% | 7천 |
|---|
| 2026.03.05 | ₩3,528 | ₩3,802 | ₩3,528 | ₩3,555 | +0.76% | 1.2만 |
|---|
| 2026.03.04 | ₩3,274 | ₩3,742 | ₩3,274 | ₩3,595 | +9.80% | 2.4만 |
|---|
| 2026.03.03 | ₩3,697 | ₩3,742 | ₩3,248 | ₩3,248 | -12.15% | 4.5만 |
|---|
| 2026.03.02 | ₩3,782 | ₩3,862 | ₩3,387 | ₩3,649 | -3.53% | 4.3천 |
|---|
| 2026.02.27 | ₩3,903 | ₩3,916 | ₩3,742 | ₩3,742 | -4.11% | 1.1만 |
|---|
| 2026.02.26 | ₩3,715 | ₩3,782 | ₩3,662 | ₩3,662 | -1.44% | 5.6천 |
|---|
| 2026.02.25 | ₩3,528 | ₩3,796 | ₩3,368 | ₩3,689 | +4.55% | 8.1천 |
|---|
| 2026.02.24 | ₩3,574 | ₩3,582 | ₩3,356 | ₩3,528 | -1.27% | 9.4천 |
|---|
| 2026.02.23 | ₩3,742 | ₩3,862 | ₩3,556 | ₩3,595 | -3.93% | 62.4만 |
|---|
| 2026.02.20 | ₩3,408 | ₩3,876 | ₩3,314 | ₩3,662 | +7.45% | 83.2만 |
|---|
| 2026.02.19 | ₩3,461 | ₩3,461 | ₩3,261 | ₩3,261 | -5.79% | 9.3천 |
|---|
| 2026.02.18 | ₩3,395 | ₩3,435 | ₩3,301 | ₩3,301 | -2.76% | 7.2만 |
|---|
| 2026.02.17 | ₩3,488 | ₩3,615 | ₩3,395 | ₩3,435 | -1.53% | 8천 |
|---|
| 2026.02.13 | ₩3,488 | ₩3,568 | ₩3,395 | ₩3,395 | -2.68% | 9.6천 |
|---|
| 2026.02.12 | ₩3,675 | ₩3,822 | ₩3,595 | ₩3,595 | -2.18% | 8.9천 |
|---|
| 2026.02.11 | ₩3,809 | ₩3,857 | ₩3,662 | ₩3,702 | -2.81% | 8.8천 |
|---|
| 2026.02.10 | ₩3,568 | ₩4,009 | ₩3,568 | ₩3,742 | +4.87% | 2.9만 |
|---|
| 2026.02.09 | ₩3,221 | ₩3,461 | ₩3,188 | ₩3,448 | +7.05% | 44.1만 |
|---|
| 2026.02.06 | ₩3,515 | ₩3,629 | ₩3,208 | ₩3,314 | -5.70% | 25.6만 |
|---|
| 2026.02.05 | ₩3,796 | ₩3,796 | ₩3,208 | ₩3,408 | -10.21% | 25.8만 |
|---|
| 2026.02.04 | ₩3,742 | ₩4,063 | ₩3,248 | ₩3,288 | -12.14% | 12.6만 |
|---|
| 2026.02.03 | ₩3,916 | ₩4,164 | ₩3,665 | ₩3,769 | -3.75% | 9.9만 |
|---|
| 2026.02.02 | ₩4,330 | ₩4,330 | ₩3,800 | ₩3,876 | -10.49% | 55.9만 |
|---|
| 2026.01.30 | ₩4,624 | ₩4,624 | ₩4,405 | ₩4,405 | -4.74% | 3.1천 |
|---|
| 2026.01.29 | ₩4,865 | ₩4,865 | ₩4,517 | ₩4,517 | -7.14% | 6천 |
|---|
| 2026.01.28 | ₩4,811 | ₩4,984 | ₩4,678 | ₩4,678 | -2.78% | 2.7만 |
|---|
| 2026.01.27 | ₩4,691 | ₩4,985 | ₩4,691 | ₩4,825 | +2.85% | 1.6만 |
|---|
| 2026.01.26 | ₩4,988 | ₩5,012 | ₩4,597 | ₩4,638 | -7.02% | 2.4만 |
|---|
| 2026.01.23 | ₩4,698 | ₩4,998 | ₩4,612 | ₩4,892 | +4.13% | 2.7만 |
|---|
| 2026.01.22 | ₩4,718 | ₩4,829 | ₩4,544 | ₩4,544 | -3.68% | 6.7만 |
|---|
| 2026.01.21 | ₩5,226 | ₩5,226 | ₩4,638 | ₩4,638 | -11.25% | 2.4만 |
|---|
| 2026.01.20 | ₩5,039 | ₩5,226 | ₩4,811 | ₩5,065 | +0.53% | 14.5만 |
|---|
| 2026.01.16 | ₩5,279 | ₩5,480 | ₩5,105 | ₩5,105 | -3.29% | 10만 |
|---|
| 2026.01.15 | ₩5,333 | ₩5,426 | ₩5,065 | ₩5,306 | -0.50% | 9.7만 |
|---|
| 2026.01.14 | ₩5,452 | ₩5,560 | ₩5,226 | ₩5,333 | -2.18% | 17.5만 |
|---|
| 2026.01.13 | ₩5,800 | ₩5,840 | ₩5,333 | ₩5,346 | -7.83% | 24.5만 |
|---|
| 2026.01.12 | ₩6,081 | ₩6,175 | ₩5,333 | ₩5,346 | -12.09% | 14.6만 |
|---|
| 2026.01.09 | ₩6,388 | ₩6,562 | ₩6,001 | ₩6,195 | -3.03% | 30.6만 |
|---|
| 2026.01.08 | ₩6,469 | ₩6,575 | ₩6,148 | ₩6,388 | -1.24% | 22.8만 |
|---|
| 2026.01.07 | ₩6,482 | ₩6,616 | ₩6,175 | ₩6,616 | +2.06% | 36만 |
|---|
| 2026.01.06 | ₩6,549 | ₩6,549 | ₩6,175 | ₩6,308 | -3.67% | 8만 |
|---|
| 2026.01.05 | ₩6,649 | ₩6,696 | ₩6,275 | ₩6,308 | -5.13% | 2.5만 |
|---|
| 2026.01.02 | ₩6,682 | ₩6,803 | ₩6,676 | ₩6,776 | +1.40% | 1.8만 |
|---|
| 2025.12.31 | ₩6,388 | ₩6,682 | ₩5,787 | ₩6,673 | +4.46% | 2.3만 |
|---|
| 2025.12.30 | ₩6,028 | ₩6,682 | ₩5,800 | ₩6,682 | +10.86% | 5.9만 |
|---|
| 2025.12.29 | ₩5,346 | ₩6,268 | ₩5,346 | ₩6,255 | +17.00% | 4.6만 |
|---|
| 2025.12.26 | ₩5,212 | ₩5,719 | ₩5,212 | ₩5,640 | +8.21% | 3.5만 |
|---|
| 2025.12.24 | ₩5,212 | ₩5,279 | ₩5,212 | ₩5,279 | +1.28% | 5.7천 |
|---|
| 2025.12.23 | ₩5,319 | ₩5,480 | ₩5,279 | ₩5,279 | -0.75% | 1.4만 |
|---|
| 2025.12.22 | ₩4,892 | ₩5,333 | ₩4,892 | ₩5,333 | +9.02% | 1.2만 |
|---|
| 2025.12.19 | ₩4,945 | ₩5,212 | ₩4,905 | ₩4,932 | -0.27% | 9.5천 |
|---|
| 2025.12.18 | ₩4,624 | ₩4,865 | ₩4,624 | ₩4,758 | +2.89% | 1.4만 |
|---|
| 2025.12.17 | ₩4,771 | ₩4,878 | ₩4,571 | ₩4,624 | -3.08% | 9.8천 |
|---|
| 2025.12.16 | ₩4,851 | ₩4,851 | ₩4,450 | ₩4,731 | -2.48% | 1.3만 |
|---|
| 2025.12.15 | ₩5,079 | ₩5,079 | ₩4,684 | ₩4,691 | -7.63% | 2.3만 |
|---|
| 2025.12.12 | ₩5,092 | ₩5,092 | ₩4,958 | ₩4,958 | -2.62% | 5.9천 |
|---|
| 2025.12.11 | ₩4,865 | ₩5,119 | ₩4,865 | ₩4,945 | +1.65% | 4.4천 |
|---|
| 2025.12.10 | ₩4,972 | ₩5,307 | ₩4,972 | ₩5,012 | +0.81% | 6.3천 |
|---|
| 2025.12.09 | ₩5,145 | ₩5,393 | ₩4,958 | ₩5,079 | -1.30% | 1.5만 |
|---|
| 2025.12.08 | ₩5,586 | ₩5,613 | ₩5,065 | ₩5,132 | -8.13% | 11.8만 |
|---|
| 2025.12.05 | ₩5,747 | ₩5,747 | ₩5,079 | ₩5,613 | -2.33% | 3.9만 |
|---|
| 2025.12.04 | ₩5,613 | ₩6,332 | ₩5,613 | ₩6,068 | +8.10% | 4.3만 |
|---|
| 2025.12.03 | ₩5,573 | ₩6,108 | ₩5,573 | ₩5,586 | +0.24% | 9.3만 |
|---|
| 2025.12.02 | ₩5,640 | ₩5,907 | ₩5,292 | ₩5,493 | -2.61% | 5만 |
|---|
| 2025.12.01 | ₩5,346 | ₩6,014 | ₩5,346 | ₩5,613 | +5.00% | 12.7만 |
|---|
| 2025.11.28 | ₩5,386 | ₩5,533 | ₩5,283 | ₩5,386 | 0.00% | 8.7천 |
|---|
| 2025.11.26 | ₩5,854 | ₩5,977 | ₩5,439 | ₩5,439 | -7.08% | 2.3만 |
|---|
| 2025.11.25 | ₩5,239 | ₩5,827 | ₩5,186 | ₩5,800 | +10.71% | 2.4만 |
|---|
| 2025.11.24 | ₩4,811 | ₩5,480 | ₩4,811 | ₩5,199 | +8.06% | 4.2만 |
|---|
| 2025.11.21 | ₩4,320 | ₩5,212 | ₩4,290 | ₩5,079 | +17.57% | 2.4만 |
|---|
| 2025.11.20 | ₩4,076 | ₩4,906 | ₩4,050 | ₩4,424 | +8.52% | 6.7만 |
|---|
| 2025.11.19 | ₩3,983 | ₩4,432 | ₩3,809 | ₩4,036 | +1.34% | 30.3만 |
|---|
| 2025.11.18 | ₩3,943 | ₩4,210 | ₩3,622 | ₩4,009 | +1.69% | 19.2만 |
|---|
| 2025.11.17 | ₩4,103 | ₩4,344 | ₩3,828 | ₩3,929 | -4.23% | 23.3만 |
|---|
| 2025.11.14 | ₩4,156 | ₩4,274 | ₩3,969 | ₩4,076 | -1.93% | 2.8만 |
|---|
| 2025.11.13 | ₩4,785 | ₩4,785 | ₩4,183 | ₩4,237 | -11.45% | 8.1만 |
|---|
| 2025.11.12 | ₩4,584 | ₩4,662 | ₩4,344 | ₩4,424 | -3.50% | 8.2만 |
|---|
| 2025.11.11 | ₩4,678 | ₩4,932 | ₩4,560 | ₩4,638 | -0.86% | 2.1만 |
|---|
| 2025.11.10 | ₩4,851 | ₩4,998 | ₩4,718 | ₩4,718 | -2.75% | 5.2만 |
|---|
| 2025.11.07 | ₩5,092 | ₩5,279 | ₩4,825 | ₩5,025 | -1.31% | 2.6만 |
|---|
| 2025.11.06 | ₩5,720 | ₩5,720 | ₩5,039 | ₩5,212 | -8.88% | 6.2만 |
|---|
| 2025.11.05 | ₩5,720 | ₩6,295 | ₩5,346 | ₩5,733 | +0.23% | 43.1만 |
|---|
| 2025.11.04 | ₩5,747 | ₩6,073 | ₩5,079 | ₩5,439 | -5.35% | 2.6만 |
|---|
| 2025.11.03 | ₩6,495 | ₩6,646 | ₩5,747 | ₩5,747 | -11.52% | 5.3만 |
|---|
| 2025.10.31 | ₩6,549 | ₩6,936 | ₩6,322 | ₩6,789 | +3.67% | 48.2만 |
|---|
| 2025.10.30 | ₩6,215 | ₩6,511 | ₩6,215 | ₩6,308 | +1.51% | 2만 |
|---|
| 2025.10.29 | ₩6,391 | ₩6,469 | ₩6,215 | ₩6,215 | -2.76% | 3.2만 |
|---|
| 2025.10.28 | ₩6,535 | ₩6,535 | ₩6,281 | ₩6,335 | -3.07% | 2.1만 |
|---|
| 2025.10.27 | ₩6,709 | ₩6,936 | ₩6,408 | ₩6,535 | -2.59% | 12.1만 |
|---|
| 2025.10.24 | ₩6,509 | ₩6,767 | ₩6,482 | ₩6,482 | -0.41% | 2.6만 |
|---|
| 2025.10.23 | ₩6,522 | ₩6,936 | ₩6,430 | ₩6,495 | -0.41% | 5.9만 |
|---|
| 2025.10.22 | ₩7,178 | ₩7,337 | ₩6,562 | ₩6,562 | -8.58% | 21.1만 |
|---|
| 2025.10.21 | ₩7,097 | ₩7,542 | ₩7,058 | ₩7,257 | +2.26% | 10.3만 |
|---|
| 2025.10.20 | ₩7,017 | ₩7,458 | ₩6,950 | ₩7,123 | +1.52% | 3만 |
|---|
| 2025.10.17 | ₩6,629 | ₩7,351 | ₩6,522 | ₩7,123 | +7.46% | 3.9만 |
|---|
| 2025.10.16 | ₩7,618 | ₩7,618 | ₩6,682 | ₩6,776 | -11.05% | 6.2만 |
|---|
| 2025.10.15 | ₩8,620 | ₩8,821 | ₩7,404 | ₩7,752 | -10.08% | 11.1만 |
|---|
| 2025.10.14 | ₩7,578 | ₩9,154 | ₩7,351 | ₩8,767 | +15.70% | 18만 |
|---|
| 2025.10.13 | ₩8,099 | ₩8,460 | ₩6,177 | ₩7,752 | -4.29% | 13.4만 |
|---|
| 2025.10.10 | ₩9,155 | ₩9,155 | ₩8,153 | ₩8,888 | -2.92% | 6.2만 |
|---|