JD

9618
🏛️ 미국 →
18.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-27 13.82 13.90 13.62 13.84 0.0M
2023-12-26 13.81 13.81 13.81 13.81 0.0M
2023-12-21 13.80 13.80 13.80 13.80 0.0M
2023-12-19 13.74 13.85 13.74 13.85 0.0M
2023-12-14 12.45 13.00 12.45 13.00 0.0M
2023-12-13 12.48 12.48 12.48 12.48 0.0M
2023-12-12 12.84 12.84 12.80 12.80 0.0M
2023-12-08 13.48 13.48 13.48 13.48 0.0M
2023-12-05 12.98 12.98 12.98 12.98 0.0M
2023-12-04 13.40 13.40 13.40 13.40 0.0M
2023-12-01 13.53 13.53 13.47 13.47 0.0M
2023-11-30 13.66 13.66 13.66 13.66 0.0M
2023-11-16 14.12 14.12 14.12 14.12 0.0M
2023-11-15 14.29 14.43 14.29 14.38 0.0M
2023-11-09 12.78 12.78 12.78 12.78 0.0M
2023-11-08 12.90 12.90 12.90 12.90 0.0M
2023-11-06 13.46 13.46 13.46 13.46 0.0M
2023-11-02 12.41 12.41 12.41 12.41 0.0M
2023-11-01 12.58 12.58 12.11 12.40 0.0M
2023-10-26 13.01 13.13 12.91 13.13 0.1M
2023-10-25 12.64 12.64 12.64 12.64 0.0M
2023-10-24 12.55 12.88 12.55 12.88 0.1M
2023-10-23 12.43 12.43 12.43 12.43 0.0M
2023-10-20 12.11 12.11 12.11 12.11 0.0M
2023-10-18 13.05 13.05 12.90 12.90 0.1M
2023-10-17 13.23 13.23 13.23 13.23 0.0M
2023-10-16 13.31 13.86 13.31 13.86 0.1M
2023-10-12 14.48 14.48 13.87 13.87 0.2M
2023-10-04 14.04 14.04 14.04 14.04 0.0M
2023-09-28 14.47 14.47 14.47 14.47 0.0M
2023-09-21 14.51 14.51 14.51 14.51 0.0M
2023-09-20 15.14 15.14 15.14 15.14 0.0M
2023-09-19 14.83 14.83 14.83 14.83 0.0M
2023-09-15 15.30 16.12 15.30 16.12 0.0M
2023-09-14 16.03 16.03 16.03 16.03 0.0M
2023-09-13 15.50 15.50 15.50 15.50 0.0M
2023-09-06 16.89 16.89 16.89 16.89 0.0M
2023-09-01 17.24 17.24 17.00 17.15 0.0M
2023-08-30 16.80 16.80 16.80 16.80 0.0M
2023-08-28 16.70 16.70 16.28 16.28 0.1M
2023-08-21 16.73 16.73 16.73 16.73 0.0M
2023-08-18 16.59 16.59 16.59 16.59 0.0M
2023-08-11 18.09 18.09 18.00 18.00 0.0M
2023-08-10 18.50 18.50 18.50 18.50 0.0M
2023-08-09 19.37 19.37 18.77 18.77 0.0M
2023-08-08 19.33 19.34 18.50 19.34 0.0M
2023-08-04 20.49 20.49 19.68 19.68 0.0M
2023-07-28 20.00 20.00 19.10 19.10 0.0M
2023-07-26 19.65 19.65 19.65 19.65 0.0M
2023-07-24 18.72 18.97 18.72 18.97 0.0M
2023-07-19 18.06 18.06 18.06 18.06 0.0M
2023-07-18 18.00 18.00 18.00 18.00 0.0M
2023-07-17 18.85 18.85 18.85 18.85 0.0M
2023-07-12 18.59 18.79 18.59 18.79 0.0M
2023-07-07 17.53 18.11 17.38 18.11 0.0M
2023-07-05 17.52 17.52 17.52 17.52 0.0M
2023-06-29 17.35 17.35 17.35 17.35 0.0M
2023-06-26 17.23 17.23 17.23 17.23 0.0M
2023-06-23 18.00 18.00 18.00 18.00 0.0M
2023-06-21 18.12 18.20 18.12 18.20 0.0M
2023-06-20 19.10 19.10 19.05 19.05 0.0M
2023-06-16 20.05 20.05 19.95 19.95 0.0M
2023-06-14 19.22 19.22 19.22 19.22 0.0M
2023-06-13 19.21 19.21 19.21 19.21 0.0M
2023-06-12 18.39 18.46 18.39 18.46 0.0M
2023-06-07 18.10 18.10 18.10 18.10 0.0M
2023-06-06 18.72 18.99 18.72 18.99 0.0M
2023-06-05 17.03 17.03 17.03 17.03 0.0M
2023-06-02 18.01 18.01 18.01 18.01 0.0M
2023-06-01 17.09 17.40 17.09 17.40 0.0M
2023-05-30 16.52 16.52 15.90 15.90 0.0M
2023-05-26 16.31 16.73 16.31 16.73 0.0M
2023-05-25 16.13 16.13 16.13 16.13 0.0M
2023-05-24 16.92 16.92 16.88 16.88 0.0M
2023-05-19 17.72 17.72 17.47 17.47 0.0M
2023-05-16 18.84 18.84 18.84 18.84 0.0M
2023-05-15 18.51 18.80 18.51 18.80 0.0M
2023-05-12 18.13 18.13 17.65 17.65 0.0M
2023-05-10 17.32 17.32 17.18 17.18 0.2M
2023-05-09 17.64 17.64 17.62 17.62 0.1M
2023-05-08 17.97 17.97 17.97 17.97 0.0M
2023-05-05 17.70 17.70 17.70 17.70 0.0M
2023-05-04 17.76 17.76 17.38 17.38 0.0M
2023-05-02 17.00 17.00 17.00 17.00 0.0M
2023-04-28 17.70 17.84 17.70 17.84 0.0M
2023-04-25 16.75 16.75 16.75 16.75 0.0M
2023-04-24 17.50 17.50 17.30 17.40 0.1M
2023-04-21 17.62 17.62 17.62 17.62 0.0M
2023-04-20 18.20 18.32 17.95 18.32 0.0M
2023-04-19 18.30 18.30 18.30 18.30 0.0M
2023-04-18 18.53 18.53 18.53 18.53 0.0M
2023-04-14 18.29 18.29 18.29 18.29 0.0M
2023-04-12 19.29 19.29 18.61 18.75 0.0M
2023-04-11 19.92 19.92 19.92 19.92 0.0M
2023-04-05 20.67 20.67 20.67 20.67 0.0M
2023-04-04 20.77 20.77 20.77 20.77 0.0M
2023-03-30 21.76 22.00 21.76 21.99 0.0M
2023-03-29 20.47 20.50 20.47 20.50 0.0M
2023-03-28 20.42 20.42 20.42 20.42 0.0M
2023-03-27 19.75 19.75 19.75 19.75 0.0M
2023-03-24 20.20 20.36 20.20 20.36 0.0M
2023-03-22 19.82 19.82 19.34 19.34 0.0M
2023-03-21 19.39 19.53 19.39 19.53 0.0M
2023-03-20 19.12 19.12 19.12 19.12 0.0M
2023-03-17 19.86 19.86 19.45 19.45 0.0M
2023-03-15 19.47 19.47 19.25 19.25 0.0M
2023-03-14 20.25 20.25 20.25 20.25 0.0M
2023-03-13 19.70 20.00 19.70 20.00 0.0M
2023-03-10 19.96 20.66 19.96 20.43 0.0M
2023-03-09 22.41 22.41 20.50 20.50 0.1M
2023-03-08 22.97 23.52 22.97 23.35 0.0M
2023-03-07 23.69 23.69 23.12 23.12 0.0M
2023-03-06 24.10 24.10 24.10 24.10 0.0M
2023-03-03 23.78 23.78 23.66 23.66 0.0M
2023-03-02 23.02 23.39 23.02 23.39 0.0M
2023-03-01 22.85 23.00 22.80 23.00 0.0M
2023-02-28 22.46 22.46 22.46 22.46 0.0M
2023-02-27 22.55 22.55 22.55 22.55 0.0M
2023-02-23 23.72 23.72 23.16 23.16 0.0M
2023-02-22 23.82 23.82 23.82 23.82 0.0M
2023-02-21 24.18 24.20 24.00 24.00 0.0M
2023-02-17 26.77 26.77 26.27 26.27 0.0M
2023-02-16 27.13 27.40 27.13 27.17 0.0M
2023-02-15 25.95 25.95 25.95 25.95 0.0M
2023-02-10 26.64 27.41 26.51 26.51 0.0M
2023-02-09 28.33 28.33 27.69 28.00 0.0M
2023-02-07 28.57 28.57 28.57 28.57 0.0M
2023-02-06 28.52 28.52 28.52 28.52 0.0M
2023-02-03 29.80 29.80 29.08 29.18 0.0M
2023-02-02 29.80 30.09 29.80 30.09 0.0M
2023-02-01 30.64 30.70 30.64 30.70 0.0M
2023-01-31 29.84 29.94 29.84 29.94 0.0M
2023-01-30 30.14 30.14 30.10 30.10 0.0M
2023-01-27 31.80 31.80 31.80 31.80 0.0M
2023-01-24 30.22 30.22 30.22 30.22 0.0M
2023-01-20 30.25 30.25 29.75 29.75 0.1M
2023-01-19 29.84 29.84 29.84 29.84 0.0M
2023-01-18 29.42 29.42 29.42 29.42 0.0M
2023-01-17 30.47 30.47 30.18 30.18 0.0M
2023-01-13 31.93 32.25 31.56 31.56 0.0M
2023-01-10 31.48 31.48 31.48 31.48 0.0M
2023-01-09 33.01 33.01 33.01 33.01 0.0M
2023-01-05 32.21 33.01 31.50 33.01 0.0M
2023-01-04 31.83 33.04 31.83 33.04 0.0M