시장 데이터를 불러오는 중
전체 종목
JB금융지주 과거 주가
175330.KS · KOSPI
주요 제품·사업: 금융지주 회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
175330.KS · KOSPI
주요 제품·사업: 금융지주 회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,950 | ₩28,200 | ₩27,700 | ₩27,850 | -0.36% | 59.8만 |
| 2026.10.07 | ₩28,400 | ₩28,900 | ₩28,100 | ₩28,250 | -0.53% | 25.9만 |
| 2026.10.06 | ₩29,050 | ₩29,150 | ₩28,300 | ₩28,650 | -1.38% | 35만 |
| 2026.10.02 | ₩28,350 | ₩29,200 | ₩28,350 | ₩29,000 | +2.29% | 26.9만 |
| 2026.10.01 | ₩29,050 | ₩29,050 | ₩28,150 | ₩28,350 | -2.41% | 40.4만 |
| 2026.09.30 | ₩30,950 | ₩31,000 | ₩28,500 | ₩29,100 | -5.98% | 68.9만 |
| 2026.09.29 | ₩31,250 | ₩31,350 | ₩30,400 | ₩30,900 | -1.12% | 30만 |
| 2026.09.28 | ₩30,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,050 |
| ₩31,200 |
| +3.65% |
| 37.3만 |
| 2026.09.23 | ₩30,650 | ₩31,150 | ₩30,000 | ₩30,150 | -1.63% | 29.2만 |
|---|
| 2026.09.22 | ₩31,150 | ₩31,350 | ₩29,550 | ₩30,800 | -1.12% | 42.8만 |
|---|
| 2026.09.21 | ₩30,700 | ₩31,100 | ₩30,400 | ₩31,000 | +0.98% | 35.6만 |
|---|
| 2026.09.18 | ₩31,850 | ₩32,200 | ₩30,750 | ₩30,850 | -3.14% | 85.4만 |
|---|
| 2026.09.17 | ₩33,000 | ₩33,050 | ₩31,350 | ₩31,550 | -4.39% | 38.9만 |
|---|
| 2026.09.16 | ₩32,500 | ₩33,000 | ₩32,000 | ₩32,950 | +1.38% | 58.9만 |
|---|
| 2026.09.15 | ₩31,900 | ₩32,650 | ₩31,800 | ₩32,200 | +0.94% | 30만 |
|---|
| 2026.09.14 | ₩31,450 | ₩33,100 | ₩31,250 | ₩32,250 | +2.54% | 62.7만 |
|---|
| 2026.09.11 | ₩30,800 | ₩32,300 | ₩30,600 | ₩31,750 | +3.08% | 50.9만 |
|---|
| 2026.09.10 | ₩30,550 | ₩31,750 | ₩30,500 | ₩31,450 | +2.95% | 82.7만 |
|---|
| 2026.09.09 | ₩31,100 | ₩31,450 | ₩30,600 | ₩31,100 | 0.00% | 38만 |
|---|
| 2026.09.08 | ₩32,000 | ₩32,300 | ₩30,500 | ₩31,300 | -2.19% | 43.6만 |
|---|
| 2026.09.07 | ₩31,450 | ₩31,900 | ₩30,950 | ₩31,400 | -0.16% | 50.2만 |
|---|
| 2026.09.04 | ₩31,600 | ₩31,700 | ₩30,200 | ₩31,000 | -1.90% | 84.2만 |
|---|
| 2026.09.03 | ₩30,500 | ₩33,000 | ₩30,350 | ₩31,600 | +3.61% | 86.4만 |
|---|
| 2026.09.02 | ₩29,000 | ₩31,100 | ₩28,850 | ₩30,550 | +5.34% | 67.5만 |
|---|
| 2026.09.01 | ₩28,050 | ₩29,450 | ₩27,900 | ₩29,250 | +4.28% | 30.3만 |
|---|
| 2026.08.31 | ₩28,900 | ₩29,000 | ₩27,500 | ₩28,350 | -1.90% | 42.1만 |
|---|
| 2026.08.28 | ₩27,750 | ₩29,050 | ₩27,650 | ₩29,050 | +4.68% | 24.4만 |
|---|
| 2026.08.27 | ₩28,050 | ₩28,300 | ₩27,250 | ₩28,000 | -0.18% | 21.5만 |
|---|
| 2026.08.26 | ₩27,700 | ₩27,850 | ₩27,050 | ₩27,800 | +0.36% | 18.8만 |
|---|
| 2026.08.25 | ₩27,000 | ₩27,900 | ₩26,900 | ₩27,500 | +1.85% | 25.4만 |
|---|
| 2026.08.24 | ₩26,750 | ₩27,300 | ₩26,300 | ₩27,250 | +1.87% | 21만 |
|---|
| 2026.08.21 | ₩26,250 | ₩26,950 | ₩26,150 | ₩26,600 | +1.33% | 18.8만 |
|---|
| 2026.08.20 | ₩26,750 | ₩27,400 | ₩26,400 | ₩26,400 | -1.31% | 27.1만 |
|---|
| 2026.08.19 | ₩27,300 | ₩27,550 | ₩26,500 | ₩27,200 | -0.37% | 25.8만 |
|---|
| 2026.08.18 | ₩27,750 | ₩27,950 | ₩27,350 | ₩27,900 | +0.54% | 33.9만 |
|---|
| 2026.08.14 | ₩28,650 | ₩28,700 | ₩27,700 | ₩28,000 | -2.27% | 31만 |
|---|
| 2026.08.13 | ₩27,900 | ₩29,400 | ₩27,350 | ₩29,350 | +5.20% | 90만 |
|---|
| 2026.08.12 | ₩28,750 | ₩29,400 | ₩27,900 | ₩27,950 | -2.78% | 25.2만 |
|---|
| 2026.08.11 | ₩28,400 | ₩29,450 | ₩28,150 | ₩28,750 | +1.23% | 22.3만 |
|---|
| 2026.08.10 | ₩28,550 | ₩29,000 | ₩27,750 | ₩28,650 | +0.35% | 26.6만 |
|---|
| 2026.08.07 | ₩28,000 | ₩29,600 | ₩27,850 | ₩28,850 | +3.04% | 28.3만 |
|---|
| 2026.08.06 | ₩27,450 | ₩28,400 | ₩27,400 | ₩28,250 | +2.91% | 28만 |
|---|
| 2026.08.05 | ₩26,900 | ₩28,300 | ₩26,900 | ₩27,800 | +3.35% | 23.3만 |
|---|
| 2026.08.04 | ₩26,400 | ₩27,600 | ₩26,350 | ₩27,050 | +2.46% | 23.4만 |
|---|
| 2026.08.03 | ₩25,800 | ₩27,200 | ₩25,700 | ₩27,100 | +5.04% | 27.5만 |
|---|
| 2026.07.31 | ₩26,900 | ₩27,350 | ₩25,900 | ₩26,450 | -1.67% | 39만 |
|---|
| 2026.07.30 | ₩26,950 | ₩28,000 | ₩26,350 | ₩26,900 | -0.19% | 40.8만 |
|---|
| 2026.07.29 | ₩27,700 | ₩28,000 | ₩25,700 | ₩26,250 | -5.23% | 58.6만 |
|---|
| 2026.07.28 | ₩28,250 | ₩28,950 | ₩27,100 | ₩27,300 | -3.36% | 34.5만 |
|---|
| 2026.07.27 | ₩27,200 | ₩29,000 | ₩26,850 | ₩28,750 | +5.70% | 35.6만 |
|---|
| 2026.07.24 | ₩25,600 | ₩26,900 | ₩25,500 | ₩26,900 | +5.08% | 45.4만 |
|---|
| 2026.07.23 | ₩26,150 | ₩26,550 | ₩25,350 | ₩25,550 | -2.29% | 38.9만 |
|---|
| 2026.07.22 | ₩25,900 | ₩26,950 | ₩25,900 | ₩26,600 | +2.70% | 32만 |
|---|
| 2026.07.21 | ₩26,050 | ₩26,500 | ₩25,700 | ₩26,000 | -0.19% | 25.9만 |
|---|
| 2026.07.20 | ₩27,650 | ₩28,500 | ₩25,900 | ₩26,450 | -4.34% | 27.8만 |
|---|
| 2026.07.16 | ₩27,950 | ₩28,500 | ₩27,000 | ₩27,400 | -1.97% | 54.6만 |
|---|
| 2026.07.15 | ₩27,600 | ₩28,650 | ₩27,000 | ₩27,900 | +1.09% | 93.4만 |
|---|
| 2026.07.14 | ₩28,350 | ₩28,600 | ₩26,600 | ₩26,950 | -4.94% | 55.3만 |
|---|
| 2026.07.13 | ₩26,800 | ₩28,800 | ₩26,500 | ₩28,000 | +4.48% | 67.1만 |
|---|
| 2026.07.10 | ₩25,700 | ₩27,150 | ₩25,000 | ₩26,050 | +1.36% | 44.1만 |
|---|
| 2026.07.09 | ₩27,150 | ₩27,150 | ₩24,000 | ₩24,900 | -8.29% | 106.7만 |
|---|
| 2026.07.08 | ₩28,000 | ₩28,550 | ₩25,600 | ₩26,000 | -7.14% | 58.8만 |
|---|
| 2026.07.07 | ₩26,000 | ₩28,500 | ₩25,900 | ₩28,000 | +7.69% | 64.5만 |
|---|
| 2026.07.06 | ₩25,850 | ₩26,350 | ₩25,450 | ₩26,100 | +0.97% | 170.8만 |
|---|
| 2026.07.03 | ₩26,050 | ₩26,800 | ₩25,500 | ₩26,150 | +0.38% | 40.8만 |
|---|
| 2026.07.02 | ₩25,000 | ₩25,950 | ₩23,950 | ₩25,500 | +2.00% | 42.2만 |
|---|
| 2026.07.01 | ₩25,500 | ₩25,800 | ₩24,200 | ₩24,500 | -3.92% | 32.5만 |
|---|
| 2026.06.30 | ₩24,750 | ₩25,300 | ₩24,350 | ₩24,800 | +0.20% | 33.8만 |
|---|
| 2026.06.29 | ₩23,400 | ₩25,100 | ₩22,850 | ₩24,850 | +6.20% | 47.9만 |
|---|
| 2026.06.26 | ₩23,900 | ₩23,900 | ₩22,200 | ₩22,850 | -4.39% | 43.4만 |
|---|
| 2026.06.25 | ₩23,850 | ₩24,550 | ₩23,700 | ₩23,700 | -0.63% | 27.6만 |
|---|
| 2026.06.24 | ₩25,950 | ₩25,950 | ₩23,800 | ₩23,800 | -8.29% | 52.8만 |
|---|
| 2026.06.23 | ₩25,350 | ₩26,350 | ₩24,600 | ₩24,800 | -2.17% | 39.3만 |
|---|
| 2026.06.22 | ₩26,050 | ₩26,050 | ₩25,050 | ₩25,200 | -3.26% | 34.4만 |
|---|
| 2026.06.19 | ₩26,550 | ₩27,100 | ₩25,200 | ₩26,100 | -1.69% | 117.6만 |
|---|
| 2026.06.18 | ₩27,000 | ₩27,450 | ₩26,300 | ₩26,600 | -1.48% | 37.1만 |
|---|
| 2026.06.17 | ₩28,750 | ₩28,900 | ₩27,150 | ₩27,250 | -5.22% | 50.8만 |
|---|
| 2026.06.16 | ₩27,300 | ₩29,150 | ₩27,150 | ₩28,250 | +3.48% | 134.1만 |
|---|
| 2026.06.15 | ₩27,300 | ₩28,900 | ₩26,800 | ₩27,550 | +0.92% | 140만 |
|---|
| 2026.06.12 | ₩26,800 | ₩27,550 | ₩26,250 | ₩26,700 | -0.37% | 87.2만 |
|---|
| 2026.06.11 | ₩25,150 | ₩26,400 | ₩24,600 | ₩26,000 | +3.38% | 75.4만 |
|---|
| 2026.06.10 | ₩25,250 | ₩25,800 | ₩24,650 | ₩25,500 | +0.99% | 33 |
|---|
| 2026.06.09 | ₩24,700 | ₩26,200 | ₩24,700 | ₩25,900 | +4.86% | 36.3만 |
|---|
| 2026.06.08 | ₩25,300 | ₩25,300 | ₩23,700 | ₩24,800 | -1.98% | 65.3만 |
|---|
| 2026.06.05 | ₩26,850 | ₩27,450 | ₩25,300 | ₩25,750 | -4.10% | 54.2만 |
|---|
| 2026.06.04 | ₩24,050 | ₩26,450 | ₩23,800 | ₩25,850 | +7.48% | 75.2만 |
|---|
| 2026.06.02 | ₩24,000 | ₩24,400 | ₩23,500 | ₩23,850 | -0.63% | 87.3만 |
|---|
| 2026.06.01 | ₩23,550 | ₩24,500 | ₩23,550 | ₩24,100 | +2.34% | 49.2만 |
|---|
| 2026.05.29 | ₩24,450 | ₩24,550 | ₩23,450 | ₩23,900 | -2.25% | 936만 |
|---|
| 2026.05.28 | ₩24,350 | ₩24,450 | ₩23,750 | ₩24,100 | -1.03% | 55.5만 |
|---|
| 2026.05.27 | ₩24,900 | ₩25,300 | ₩23,900 | ₩24,350 | -2.21% | 48.2만 |
|---|
| 2026.05.26 | ₩25,500 | ₩25,750 | ₩25,000 | ₩25,300 | -0.78% | 36.5만 |
|---|
| 2026.05.22 | ₩25,600 | ₩25,900 | ₩24,950 | ₩25,150 | -1.76% | 65.8만 |
|---|
| 2026.05.21 | ₩24,800 | ₩25,250 | ₩24,250 | ₩25,050 | +1.01% | 69.4만 |
|---|
| 2026.05.20 | ₩26,100 | ₩26,150 | ₩24,650 | ₩24,950 | -4.41% | 52.3만 |
|---|
| 2026.05.19 | ₩25,200 | ₩25,700 | ₩24,750 | ₩25,650 | +1.79% | 49.5만 |
|---|
| 2026.05.18 | ₩25,050 | ₩25,500 | ₩24,500 | ₩25,250 | +0.80% | 68.1만 |
|---|
| 2026.05.15 | ₩25,450 | ₩26,100 | ₩24,750 | ₩24,950 | -1.96% | 104.6만 |
|---|
| 2026.05.14 | ₩24,600 | ₩25,650 | ₩24,200 | ₩25,650 | +4.27% | 72.8만 |
|---|
| 2026.05.13 | ₩25,850 | ₩25,950 | ₩24,500 | ₩24,750 | -4.26% | 69.2만 |
|---|
| 2026.05.12 | ₩26,250 | ₩26,300 | ₩25,150 | ₩25,700 | -2.10% | 71.6만 |
|---|
| 2026.05.11 | ₩25,700 | ₩26,650 | ₩25,700 | ₩26,100 | +1.56% | 50.2만 |
|---|
| 2026.05.08 | ₩26,400 | ₩26,450 | ₩25,650 | ₩26,050 | -1.33% | 45.3만 |
|---|
| 2026.05.07 | ₩26,300 | ₩26,850 | ₩26,000 | ₩26,350 | +0.19% | 48.9만 |
|---|
| 2026.05.06 | ₩27,100 | ₩27,350 | ₩26,550 | ₩26,550 | -2.03% | 53.1만 |
|---|
| 2026.05.04 | ₩27,600 | ₩27,700 | ₩27,050 | ₩27,350 | -0.91% | 32.2만 |
|---|
| 2026.04.30 | ₩27,050 | ₩27,350 | ₩26,850 | ₩27,300 | +0.92% | 42.6만 |
|---|
| 2026.04.29 | ₩27,500 | ₩27,500 | ₩27,050 | ₩27,100 | -1.45% | 37.6만 |
|---|
| 2026.04.28 | ₩27,600 | ₩27,650 | ₩27,250 | ₩27,300 | -1.09% | 31.8만 |
|---|
| 2026.04.27 | ₩28,700 | ₩28,750 | ₩27,400 | ₩27,500 | -4.18% | 91.1만 |
|---|
| 2026.04.24 | ₩30,000 | ₩30,050 | ₩28,650 | ₩28,700 | -4.33% | 51.6만 |
|---|
| 2026.04.23 | ₩30,700 | ₩30,700 | ₩29,500 | ₩30,050 | -2.12% | 38.9만 |
|---|
| 2026.04.22 | ₩30,500 | ₩30,600 | ₩29,600 | ₩30,050 | -1.48% | 39.9만 |
|---|
| 2026.04.21 | ₩31,300 | ₩31,650 | ₩30,800 | ₩30,950 | -1.12% | 29.9만 |
|---|
| 2026.04.20 | ₩31,700 | ₩32,200 | ₩31,200 | ₩31,300 | -1.26% | 25.2만 |
|---|
| 2026.04.17 | ₩30,950 | ₩31,600 | ₩30,800 | ₩31,000 | +0.16% | 39만 |
|---|
| 2026.04.16 | ₩30,800 | ₩31,300 | ₩30,750 | ₩31,050 | +0.81% | 62.9만 |
|---|
| 2026.04.15 | ₩30,750 | ₩31,100 | ₩30,450 | ₩30,750 | 0.00% | 48.6만 |
|---|
| 2026.04.14 | ₩31,000 | ₩31,400 | ₩30,450 | ₩30,600 | -1.29% | 43.3만 |
|---|
| 2026.04.13 | ₩30,350 | ₩31,200 | ₩30,100 | ₩31,150 | +2.64% | 29.8만 |
|---|
| 2026.04.10 | ₩30,100 | ₩31,400 | ₩30,100 | ₩30,950 | +2.82% | 40.1만 |
|---|
| 2026.04.09 | ₩30,600 | ₩30,750 | ₩29,900 | ₩30,300 | -0.98% | 34.5만 |
|---|
| 2026.04.08 | ₩31,000 | ₩31,250 | ₩30,200 | ₩30,550 | -1.45% | 46.8만 |
|---|
| 2026.04.07 | ₩29,500 | ₩30,350 | ₩28,950 | ₩29,000 | -1.69% | 29.7만 |
|---|
| 2026.04.06 | ₩29,250 | ₩30,750 | ₩29,200 | ₩30,150 | +3.08% | 32만 |
|---|
| 2026.04.03 | ₩29,150 | ₩30,000 | ₩29,150 | ₩29,200 | +0.17% | 25.3만 |
|---|
| 2026.04.02 | ₩30,500 | ₩31,500 | ₩28,650 | ₩28,850 | -5.41% | 50만 |
|---|
| 2026.04.01 | ₩31,700 | ₩31,700 | ₩29,750 | ₩30,550 | -3.63% | 36.4만 |
|---|
| 2026.03.31 | ₩29,200 | ₩30,450 | ₩28,950 | ₩29,700 | +1.71% | 63.4만 |
|---|
| 2026.03.30 | ₩29,050 | ₩30,150 | ₩29,050 | ₩30,150 | +3.79% | 33.1만 |
|---|
| 2026.03.27 | ₩29,400 | ₩31,350 | ₩28,950 | ₩31,100 | +5.78% | 45.3만 |
|---|
| 2026.03.26 | ₩30,450 | ₩30,750 | ₩29,350 | ₩30,000 | -1.48% | 28.1만 |
|---|
| 2026.03.25 | ₩29,950 | ₩30,200 | ₩29,250 | ₩29,650 | -1.00% | 23.8만 |
|---|
| 2026.03.24 | ₩29,950 | ₩29,950 | ₩27,800 | ₩28,950 | -3.34% | 29.7만 |
|---|
| 2026.03.23 | ₩29,100 | ₩29,850 | ₩28,200 | ₩28,400 | -2.41% | 42.9만 |
|---|
| 2026.03.20 | ₩30,300 | ₩31,450 | ₩30,200 | ₩30,950 | +2.15% | 35.5만 |
|---|
| 2026.03.19 | ₩29,450 | ₩31,000 | ₩29,400 | ₩30,200 | +2.55% | 34만 |
|---|
| 2026.03.18 | ₩30,500 | ₩30,850 | ₩29,900 | ₩30,550 | +0.16% | 44.2만 |
|---|
| 2026.03.17 | ₩29,050 | ₩30,450 | ₩29,050 | ₩29,450 | +1.38% | 24.9만 |
|---|
| 2026.03.16 | ₩30,100 | ₩30,500 | ₩28,900 | ₩28,900 | -3.99% | 43만 |
|---|
| 2026.03.13 | ₩29,750 | ₩31,550 | ₩29,600 | ₩30,500 | +2.52% | 43.4만 |
|---|
| 2026.03.12 | ₩31,150 | ₩31,950 | ₩30,850 | ₩31,200 | +0.16% | 49.6만 |
|---|
| 2026.03.11 | ₩30,950 | ₩32,000 | ₩30,950 | ₩31,300 | +1.13% | 44.1만 |
|---|
| 2026.03.10 | ₩29,650 | ₩31,000 | ₩29,500 | ₩30,600 | +3.20% | 56만 |
|---|
| 2026.03.09 | ₩26,800 | ₩29,050 | ₩26,750 | ₩28,750 | +7.28% | 34만 |
|---|
| 2026.03.06 | ₩28,400 | ₩30,250 | ₩28,300 | ₩29,400 | +3.52% | 47.9만 |
|---|
| 2026.03.05 | ₩30,300 | ₩30,900 | ₩28,500 | ₩29,250 | -3.47% | 75만 |
|---|
| 2026.03.04 | ₩31,300 | ₩31,300 | ₩27,550 | ₩28,300 | -9.58% | 91.8만 |
|---|
| 2026.03.03 | ₩31,650 | ₩31,750 | ₩30,800 | ₩31,150 | -1.58% | 82.2만 |
|---|
| 2026.02.27 | ₩32,450 | ₩32,450 | ₩31,500 | ₩31,750 | -2.16% | 64.6만 |
|---|
| 2026.02.26 | ₩33,000 | ₩33,350 | ₩31,850 | ₩32,300 | -2.12% | 85.4만 |
|---|
| 2026.02.25 | ₩34,550 | ₩34,600 | ₩33,250 | ₩33,650 | -2.60% | 97.8만 |
|---|
| 2026.02.24 | ₩36,200 | ₩36,200 | ₩33,600 | ₩34,150 | -5.66% | 92.7만 |
|---|
| 2026.02.23 | ₩37,300 | ₩38,000 | ₩34,900 | ₩36,550 | -2.01% | 129.7만 |
|---|
| 2026.02.20 | ₩36,800 | ₩38,500 | ₩36,800 | ₩37,500 | +1.90% | 100.4만 |
|---|
| 2026.02.19 | ₩36,000 | ₩37,200 | ₩35,050 | ₩36,600 | +1.67% | 94만 |
|---|
| 2026.02.13 | ₩34,600 | ₩36,100 | ₩33,350 | ₩34,650 | +0.14% | 185만 |
|---|
| 2026.02.12 | ₩33,100 | ₩34,050 | ₩32,300 | ₩34,050 | +2.87% | 245.1만 |
|---|
| 2026.02.11 | ₩30,200 | ₩31,900 | ₩30,100 | ₩31,900 | +5.63% | 93.6만 |
|---|
| 2026.02.10 | ₩29,950 | ₩30,400 | ₩29,400 | ₩29,800 | -0.50% | 39.1만 |
|---|
| 2026.02.09 | ₩29,500 | ₩30,400 | ₩29,100 | ₩29,550 | +0.17% | 76.9만 |
|---|
| 2026.02.06 | ₩28,000 | ₩29,050 | ₩26,050 | ₩28,400 | +1.43% | 121.6만 |
|---|
| 2026.02.05 | ₩27,400 | ₩28,850 | ₩27,050 | ₩28,400 | +3.65% | 57.2만 |
|---|
| 2026.02.04 | ₩26,450 | ₩28,350 | ₩26,250 | ₩28,050 | +6.05% | 65.9만 |
|---|
| 2026.02.03 | ₩25,800 | ₩26,900 | ₩25,750 | ₩26,500 | +2.71% | 58.5만 |
|---|
| 2026.02.02 | ₩25,500 | ₩26,150 | ₩25,050 | ₩25,300 | -0.78% | 49.8만 |
|---|
| 2026.01.30 | ₩24,850 | ₩25,650 | ₩24,750 | ₩25,150 | +1.21% | 44.2만 |
|---|
| 2026.01.29 | ₩23,850 | ₩25,350 | ₩23,850 | ₩25,150 | +5.45% | 69.6만 |
|---|
| 2026.01.28 | ₩24,250 | ₩24,600 | ₩23,850 | ₩23,950 | -1.24% | 63.2만 |
|---|
| 2026.01.27 | ₩23,700 | ₩24,450 | ₩23,450 | ₩24,300 | +2.53% | 98.5만 |
|---|
| 2026.01.26 | ₩24,000 | ₩24,200 | ₩23,500 | ₩23,500 | -2.08% | 47.4만 |
|---|
| 2026.01.23 | ₩23,850 | ₩24,350 | ₩23,850 | ₩24,300 | +1.89% | 49.1만 |
|---|
| 2026.01.22 | ₩23,100 | ₩24,000 | ₩23,050 | ₩23,950 | +3.68% | 53.3만 |
|---|
| 2026.01.21 | ₩23,450 | ₩23,900 | ₩23,400 | ₩23,800 | +1.49% | 59.3만 |
|---|
| 2026.01.20 | ₩23,200 | ₩23,850 | ₩23,150 | ₩23,600 | +1.72% | 50만 |
|---|
| 2026.01.19 | ₩23,800 | ₩23,850 | ₩23,250 | ₩23,250 | -2.31% | 48.4만 |
|---|
| 2026.01.16 | ₩24,300 | ₩24,350 | ₩23,800 | ₩23,950 | -1.44% | 43.7만 |
|---|
| 2026.01.15 | ₩24,350 | ₩24,650 | ₩23,950 | ₩24,100 | -1.03% | 46.9만 |
|---|
| 2026.01.14 | ₩24,600 | ₩24,700 | ₩24,150 | ₩24,550 | -0.20% | 36.7만 |
|---|
| 2026.01.13 | ₩24,800 | ₩24,800 | ₩24,150 | ₩24,500 | -1.21% | 49만 |
|---|
| 2026.01.12 | ₩24,500 | ₩24,650 | ₩24,100 | ₩24,600 | +0.41% | 30만 |
|---|
| 2026.01.09 | ₩25,000 | ₩25,250 | ₩24,450 | ₩24,550 | -1.80% | 31.1만 |
|---|
| 2026.01.08 | ₩24,600 | ₩25,200 | ₩24,450 | ₩24,900 | +1.22% | 37.2만 |
|---|
| 2026.01.07 | ₩25,000 | ₩25,500 | ₩24,700 | ₩25,000 | 0.00% | 38.2만 |
|---|
| 2026.01.06 | ₩25,000 | ₩25,450 | ₩24,900 | ₩25,300 | +1.20% | 45.2만 |
|---|
| 2026.01.05 | ₩25,200 | ₩25,450 | ₩24,550 | ₩24,950 | -0.99% | 41만 |
|---|
| 2026.01.02 | ₩25,650 | ₩25,650 | ₩24,850 | ₩25,200 | -1.75% | 28.5만 |
|---|
| 2025.12.30 | ₩25,850 | ₩25,850 | ₩25,400 | ₩25,650 | -0.77% | 24.8만 |
|---|
| 2025.12.29 | ₩25,500 | ₩26,200 | ₩25,100 | ₩26,050 | +2.16% | 33.7만 |
|---|
| 2025.12.26 | ₩26,100 | ₩26,400 | ₩25,800 | ₩26,050 | -0.19% | 34.5만 |
|---|
| 2025.12.24 | ₩26,050 | ₩26,550 | ₩25,850 | ₩26,300 | +0.96% | 43.1만 |
|---|
| 2025.12.23 | ₩25,900 | ₩26,400 | ₩25,700 | ₩26,000 | +0.39% | 42.7만 |
|---|
| 2025.12.22 | ₩25,250 | ₩25,900 | ₩25,050 | ₩25,700 | +1.78% | 50만 |
|---|
| 2025.12.19 | ₩24,800 | ₩25,200 | ₩24,550 | ₩24,800 | 0.00% | 40.9만 |
|---|
| 2025.12.18 | ₩24,900 | ₩25,150 | ₩24,550 | ₩24,550 | -1.41% | 19.2만 |
|---|
| 2025.12.17 | ₩24,750 | ₩24,950 | ₩24,400 | ₩24,800 | +0.20% | 19.2만 |
|---|
| 2025.12.16 | ₩24,600 | ₩24,800 | ₩24,400 | ₩24,450 | -0.61% | 26.8만 |
|---|
| 2025.12.15 | ₩25,100 | ₩25,400 | ₩24,600 | ₩24,600 | -1.99% | 27.3만 |
|---|
| 2025.12.12 | ₩24,750 | ₩25,550 | ₩24,600 | ₩25,400 | +2.63% | 56.1만 |
|---|
| 2025.12.11 | ₩24,800 | ₩24,850 | ₩24,350 | ₩24,350 | -1.81% | 48.8만 |
|---|
| 2025.12.10 | ₩25,050 | ₩25,100 | ₩24,550 | ₩24,550 | -2.00% | 28만 |
|---|
| 2025.12.09 | ₩25,400 | ₩25,400 | ₩24,850 | ₩25,050 | -1.38% | 20.5만 |
|---|
| 2025.12.08 | ₩24,950 | ₩25,250 | ₩24,800 | ₩25,150 | +0.80% | 25.7만 |
|---|
| 2025.12.05 | ₩24,700 | ₩25,200 | ₩24,550 | ₩25,100 | +1.62% | 39.3만 |
|---|
| 2025.12.04 | ₩24,800 | ₩25,250 | ₩24,350 | ₩24,700 | -0.40% | 44.6만 |
|---|
| 2025.12.03 | ₩25,300 | ₩25,350 | ₩24,700 | ₩24,900 | -1.58% | 53.2만 |
|---|
| 2025.12.02 | ₩24,500 | ₩25,850 | ₩24,450 | ₩25,550 | +4.29% | 60.9만 |
|---|
| 2025.12.01 | ₩24,000 | ₩24,600 | ₩23,850 | ₩24,250 | +1.04% | 30.9만 |
|---|
| 2025.11.28 | ₩24,250 | ₩24,350 | ₩23,800 | ₩24,100 | -0.62% | 33.3만 |
|---|
| 2025.11.27 | ₩23,700 | ₩24,450 | ₩23,700 | ₩24,050 | +1.48% | 28.2만 |
|---|
| 2025.11.26 | ₩24,200 | ₩24,400 | ₩23,550 | ₩23,800 | -1.65% | 44.8만 |
|---|
| 2025.11.25 | ₩23,300 | ₩24,000 | ₩23,300 | ₩23,750 | +1.93% | 43.5만 |
|---|
| 2025.11.24 | ₩23,400 | ₩23,700 | ₩23,100 | ₩23,100 | -1.28% | 36.2만 |
|---|
| 2025.11.21 | ₩23,550 | ₩23,550 | ₩22,800 | ₩23,150 | -1.70% | 26.8만 |
|---|
| 2025.11.20 | ₩24,050 | ₩24,250 | ₩23,350 | ₩23,350 | -2.91% | 47만 |
|---|
| 2025.11.19 | ₩24,100 | ₩24,350 | ₩23,650 | ₩24,250 | +0.62% | 37.5만 |
|---|
| 2025.11.18 | ₩24,050 | ₩24,250 | ₩23,250 | ₩23,400 | -2.70% | 28.4만 |
|---|
| 2025.11.17 | ₩24,250 | ₩24,500 | ₩23,950 | ₩24,250 | 0.00% | 43.8만 |
|---|
| 2025.11.14 | ₩24,150 | ₩25,100 | ₩24,100 | ₩24,650 | +2.07% | 58.7만 |
|---|
| 2025.11.13 | ₩23,700 | ₩24,300 | ₩23,650 | ₩23,950 | +1.05% | 51.7만 |
|---|
| 2025.11.12 | ₩23,300 | ₩24,150 | ₩23,250 | ₩24,050 | +3.22% | 47.3만 |
|---|
| 2025.11.11 | ₩23,600 | ₩24,000 | ₩23,150 | ₩23,450 | -0.64% | 34.3만 |
|---|
| 2025.11.10 | ₩23,550 | ₩24,100 | ₩23,450 | ₩23,900 | +1.49% | 55.5만 |
|---|
| 2025.11.07 | ₩24,150 | ₩24,150 | ₩22,800 | ₩23,050 | -4.55% | 51.2만 |
|---|
| 2025.11.06 | ₩23,050 | ₩23,950 | ₩22,750 | ₩23,750 | +3.04% | 53.3만 |
|---|
| 2025.11.05 | ₩23,050 | ₩23,100 | ₩22,200 | ₩22,600 | -1.95% | 31.6만 |
|---|
| 2025.11.04 | ₩22,350 | ₩22,750 | ₩22,150 | ₩22,750 | +1.79% | 33.4만 |
|---|
| 2025.11.03 | ₩22,400 | ₩22,750 | ₩22,200 | ₩22,550 | +0.67% | 26만 |
|---|
| 2025.10.31 | ₩22,750 | ₩22,800 | ₩22,300 | ₩22,450 | -1.32% | 28.7만 |
|---|
| 2025.10.30 | ₩21,750 | ₩22,900 | ₩21,700 | ₩22,850 | +5.06% | 42.3만 |
|---|
| 2025.10.29 | ₩22,400 | ₩22,600 | ₩21,800 | ₩22,050 | -1.56% | 38.5만 |
|---|
| 2025.10.28 | ₩21,950 | ₩22,150 | ₩21,750 | ₩21,950 | 0.00% | 34.9만 |
|---|
| 2025.10.27 | ₩21,900 | ₩22,400 | ₩21,850 | ₩22,150 | +1.14% | 53.8만 |
|---|
| 2025.10.24 | ₩22,400 | ₩22,500 | ₩22,150 | ₩22,150 | -1.12% | 26.2만 |
|---|
| 2025.10.23 | ₩22,300 | ₩22,800 | ₩22,150 | ₩22,400 | +0.45% | 28.1만 |
|---|
| 2025.10.22 | ₩22,500 | ₩22,800 | ₩22,200 | ₩22,750 | +1.11% | 34.7만 |
|---|
| 2025.10.21 | ₩23,000 | ₩23,400 | ₩22,450 | ₩22,700 | -1.30% | 44.6만 |
|---|
| 2025.10.20 | ₩22,650 | ₩23,300 | ₩22,300 | ₩23,200 | +2.43% | 26.8만 |
|---|
| 2025.10.17 | ₩22,900 | ₩23,000 | ₩22,550 | ₩22,700 | -0.87% | 23.9만 |
|---|
| 2025.10.16 | ₩22,600 | ₩23,200 | ₩22,600 | ₩23,150 | +2.43% | 29.1만 |
|---|
| 2025.10.15 | ₩22,400 | ₩23,000 | ₩22,250 | ₩22,800 | +1.79% | 36만 |
|---|
| 2025.10.14 | ₩22,150 | ₩22,750 | ₩21,950 | ₩22,500 | +1.58% | 37.7만 |
|---|
| 2025.10.13 | ₩22,500 | ₩22,750 | ₩22,000 | ₩22,600 | +0.44% | 36.9만 |
|---|
| 2025.10.10 | ₩23,050 | ₩23,050 | ₩22,500 | ₩22,500 | -2.39% | 58.2만 |
|---|