시장 데이터를 불러오는 중
전체 종목
제이알글로벌리츠 과거 주가
JR Global REIT · 348950.KS · KOSPI
주요 제품·사업: 벨기에 파이낸스 타워
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JR Global REIT · 348950.KS · KOSPI
주요 제품·사업: 벨기에 파이낸스 타워
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
| 2026.10.07 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
| 2026.10.06 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
| 2026.10.02 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
| 2026.10.01 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
| 2026.09.30 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
| 2026.09.29 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
| 2026.09.28 | ₩1,182 | ₩1,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,182 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,182 | ₩1,182 | ₩1,182 | ₩1,182 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,260 | ₩1,260 | ₩1,169 | ₩1,182 | -6.19% | 345만 |
|---|
| 2026.04.24 | ₩1,270 | ₩1,298 | ₩1,250 | ₩1,269 | -0.08% | 117만 |
|---|
| 2026.04.23 | ₩1,304 | ₩1,325 | ₩1,257 | ₩1,270 | -2.61% | 218.5만 |
|---|
| 2026.04.22 | ₩1,247 | ₩1,315 | ₩1,247 | ₩1,289 | +3.37% | 309.4만 |
|---|
| 2026.04.21 | ₩1,216 | ₩1,261 | ₩1,183 | ₩1,246 | +2.47% | 293만 |
|---|
| 2026.04.20 | ₩1,130 | ₩1,261 | ₩1,123 | ₩1,236 | +9.38% | 640.7만 |
|---|
| 2026.04.17 | ₩1,253 | ₩1,294 | ₩1,098 | ₩1,132 | -9.66% | 1207.4만 |
|---|
| 2026.04.16 | ₩1,456 | ₩1,470 | ₩1,271 | ₩1,309 | -10.10% | 1037.3만 |
|---|
| 2026.04.15 | ₩1,600 | ₩1,629 | ₩1,480 | ₩1,483 | -7.31% | 695만 |
|---|
| 2026.04.14 | ₩1,845 | ₩1,862 | ₩1,810 | ₩1,833 | -0.65% | 81만 |
|---|
| 2026.04.13 | ₩1,781 | ₩1,856 | ₩1,770 | ₩1,845 | +3.59% | 122.3만 |
|---|
| 2026.04.10 | ₩1,743 | ₩1,785 | ₩1,731 | ₩1,781 | +2.18% | 67.5만 |
|---|
| 2026.04.09 | ₩1,752 | ₩1,759 | ₩1,720 | ₩1,730 | -1.26% | 48.5만 |
|---|
| 2026.04.08 | ₩1,692 | ₩1,762 | ₩1,691 | ₩1,759 | +3.96% | 71.4만 |
|---|
| 2026.04.07 | ₩1,698 | ₩1,698 | ₩1,639 | ₩1,687 | -0.65% | 51.9만 |
|---|
| 2026.04.06 | ₩1,682 | ₩1,751 | ₩1,664 | ₩1,666 | -0.95% | 122.5만 |
|---|
| 2026.04.03 | ₩1,610 | ₩1,690 | ₩1,609 | ₩1,681 | +4.41% | 92만 |
|---|
| 2026.04.02 | ₩1,615 | ₩1,617 | ₩1,580 | ₩1,612 | -0.19% | 66.1만 |
|---|
| 2026.04.01 | ₩1,565 | ₩1,615 | ₩1,555 | ₩1,605 | +2.56% | 64.8만 |
|---|
| 2026.03.31 | ₩1,568 | ₩1,585 | ₩1,519 | ₩1,520 | -3.06% | 83만 |
|---|
| 2026.03.30 | ₩1,571 | ₩1,572 | ₩1,521 | ₩1,572 | +0.06% | 44.6만 |
|---|
| 2026.03.27 | ₩1,590 | ₩1,598 | ₩1,540 | ₩1,574 | -1.01% | 61만 |
|---|
| 2026.03.26 | ₩1,628 | ₩1,628 | ₩1,568 | ₩1,577 | -3.13% | 81.2만 |
|---|
| 2026.03.25 | ₩1,540 | ₩1,628 | ₩1,540 | ₩1,628 | +5.71% | 119.9만 |
|---|
| 2026.03.24 | ₩1,497 | ₩1,538 | ₩1,497 | ₩1,528 | +2.07% | 56.7만 |
|---|
| 2026.03.23 | ₩1,540 | ₩1,562 | ₩1,476 | ₩1,476 | -4.16% | 140.6만 |
|---|
| 2026.03.20 | ₩1,509 | ₩1,565 | ₩1,506 | ₩1,565 | +3.71% | 129.9만 |
|---|
| 2026.03.19 | ₩1,525 | ₩1,527 | ₩1,490 | ₩1,505 | -1.31% | 136.1만 |
|---|
| 2026.03.18 | ₩1,579 | ₩1,583 | ₩1,502 | ₩1,527 | -3.29% | 247.4만 |
|---|
| 2026.03.17 | ₩1,542 | ₩1,573 | ₩1,538 | ₩1,561 | +1.23% | 270.9만 |
|---|
| 2026.03.16 | ₩1,610 | ₩1,618 | ₩1,532 | ₩1,542 | -4.22% | 201만 |
|---|
| 2026.03.13 | ₩1,600 | ₩1,610 | ₩1,572 | ₩1,606 | +0.38% | 127.4만 |
|---|
| 2026.03.12 | ₩1,585 | ₩1,631 | ₩1,560 | ₩1,625 | +2.52% | 169.7만 |
|---|
| 2026.03.11 | ₩1,634 | ₩1,646 | ₩1,584 | ₩1,585 | -3.00% | 237.1만 |
|---|
| 2026.03.10 | ₩1,673 | ₩1,709 | ₩1,595 | ₩1,633 | -2.39% | 344.1만 |
|---|
| 2026.03.09 | ₩1,760 | ₩1,794 | ₩1,601 | ₩1,642 | -6.70% | 325만 |
|---|
| 2026.03.06 | ₩1,835 | ₩1,858 | ₩1,769 | ₩1,796 | -2.13% | 129.6만 |
|---|
| 2026.03.05 | ₩1,877 | ₩1,881 | ₩1,797 | ₩1,859 | -0.96% | 131.1만 |
|---|
| 2026.03.04 | ₩1,909 | ₩1,910 | ₩1,762 | ₩1,779 | -6.81% | 243.8만 |
|---|
| 2026.03.03 | ₩1,875 | ₩1,936 | ₩1,865 | ₩1,911 | +1.92% | 190.4만 |
|---|
| 2026.02.27 | ₩1,918 | ₩1,918 | ₩1,846 | ₩1,881 | -1.93% | 331만 |
|---|
| 2026.02.26 | ₩2,020 | ₩2,020 | ₩1,918 | ₩1,918 | -5.05% | 337.9만 |
|---|
| 2026.02.25 | ₩2,025 | ₩2,045 | ₩2,000 | ₩2,015 | -0.49% | 418.7만 |
|---|
| 2026.02.24 | ₩2,055 | ₩2,055 | ₩2,005 | ₩2,035 | -0.97% | 123만 |
|---|
| 2026.02.23 | ₩2,020 | ₩2,045 | ₩2,000 | ₩2,045 | +1.24% | 199.3만 |
|---|
| 2026.02.20 | ₩2,020 | ₩2,075 | ₩2,015 | ₩2,030 | +0.50% | 144.3만 |
|---|
| 2026.02.19 | ₩2,125 | ₩2,130 | ₩2,025 | ₩2,035 | -4.24% | 337.6만 |
|---|
| 2026.02.13 | ₩2,135 | ₩2,145 | ₩2,050 | ₩2,125 | -0.47% | 217.5만 |
|---|
| 2026.02.12 | ₩2,290 | ₩2,290 | ₩2,140 | ₩2,150 | -6.11% | 535.9만 |
|---|
| 2026.02.11 | ₩2,300 | ₩2,310 | ₩2,285 | ₩2,300 | 0.00% | 67.6만 |
|---|
| 2026.02.10 | ₩2,310 | ₩2,320 | ₩2,285 | ₩2,300 | -0.43% | 137.6만 |
|---|
| 2026.02.09 | ₩2,355 | ₩2,355 | ₩2,310 | ₩2,315 | -1.70% | 121만 |
|---|
| 2026.02.06 | ₩2,335 | ₩2,365 | ₩2,305 | ₩2,350 | +0.64% | 75.3만 |
|---|
| 2026.02.05 | ₩2,355 | ₩2,355 | ₩2,325 | ₩2,340 | -0.64% | 50.1만 |
|---|
| 2026.02.04 | ₩2,335 | ₩2,360 | ₩2,325 | ₩2,360 | +1.07% | 69.1만 |
|---|
| 2026.02.03 | ₩2,315 | ₩2,340 | ₩2,310 | ₩2,320 | +0.22% | 84만 |
|---|
| 2026.02.02 | ₩2,330 | ₩2,335 | ₩2,300 | ₩2,315 | -0.64% | 100.7만 |
|---|
| 2026.01.30 | ₩2,355 | ₩2,355 | ₩2,305 | ₩2,330 | -1.06% | 103.1만 |
|---|
| 2026.01.29 | ₩2,315 | ₩2,365 | ₩2,295 | ₩2,355 | +1.73% | 104.1만 |
|---|
| 2026.01.28 | ₩2,310 | ₩2,320 | ₩2,295 | ₩2,315 | +0.22% | 203.4만 |
|---|
| 2026.01.27 | ₩2,370 | ₩2,380 | ₩2,285 | ₩2,310 | -2.53% | 296.4만 |
|---|
| 2026.01.26 | ₩2,480 | ₩2,480 | ₩2,340 | ₩2,370 | -4.44% | 586.8만 |
|---|
| 2026.01.23 | ₩2,805 | ₩2,820 | ₩2,800 | ₩2,815 | +0.36% | 50.7만 |
|---|
| 2026.01.22 | ₩2,800 | ₩2,820 | ₩2,800 | ₩2,820 | +0.71% | 34.6만 |
|---|
| 2026.01.21 | ₩2,820 | ₩2,825 | ₩2,790 | ₩2,820 | 0.00% | 53.7만 |
|---|
| 2026.01.20 | ₩2,830 | ₩2,835 | ₩2,805 | ₩2,825 | -0.18% | 51.1만 |
|---|
| 2026.01.19 | ₩2,825 | ₩2,845 | ₩2,810 | ₩2,830 | +0.18% | 45.5만 |
|---|
| 2026.01.16 | ₩2,850 | ₩2,850 | ₩2,820 | ₩2,825 | -0.88% | 34.5만 |
|---|
| 2026.01.15 | ₩2,810 | ₩2,845 | ₩2,805 | ₩2,845 | +1.25% | 40.9만 |
|---|
| 2026.01.14 | ₩2,790 | ₩2,830 | ₩2,790 | ₩2,810 | +0.72% | 34.3만 |
|---|
| 2026.01.13 | ₩2,825 | ₩2,825 | ₩2,787 | ₩2,790 | -1.24% | 62.5만 |
|---|
| 2026.01.12 | ₩2,860 | ₩2,860 | ₩2,820 | ₩2,830 | -1.05% | 39.9만 |
|---|
| 2026.01.09 | ₩2,870 | ₩2,875 | ₩2,840 | ₩2,860 | -0.35% | 24.1만 |
|---|
| 2026.01.08 | ₩2,880 | ₩2,885 | ₩2,845 | ₩2,870 | -0.35% | 34.8만 |
|---|
| 2026.01.07 | ₩2,880 | ₩2,890 | ₩2,840 | ₩2,880 | 0.00% | 48.3만 |
|---|
| 2026.01.06 | ₩2,835 | ₩2,880 | ₩2,835 | ₩2,880 | +1.59% | 30.5만 |
|---|
| 2026.01.05 | ₩2,860 | ₩2,870 | ₩2,825 | ₩2,850 | -0.35% | 49.4만 |
|---|
| 2026.01.02 | ₩2,815 | ₩2,850 | ₩2,800 | ₩2,845 | +1.07% | 42만 |
|---|
| 2025.12.30 | ₩2,775 | ₩2,800 | ₩2,775 | ₩2,800 | +0.90% | 24만 |
|---|
| 2025.12.29 | ₩2,780 | ₩2,810 | ₩2,765 | ₩2,790 | +0.36% | 67.2만 |
|---|
| 2025.12.26 | ₩2,900 | ₩2,915 | ₩2,885 | ₩2,885 | -0.52% | 48.9만 |
|---|
| 2025.12.24 | ₩2,885 | ₩2,905 | ₩2,875 | ₩2,900 | +0.52% | 41.2만 |
|---|
| 2025.12.23 | ₩2,890 | ₩2,895 | ₩2,875 | ₩2,885 | -0.17% | 29.3만 |
|---|
| 2025.12.22 | ₩2,890 | ₩2,890 | ₩2,855 | ₩2,880 | -0.35% | 42.8만 |
|---|
| 2025.12.19 | ₩2,830 | ₩2,890 | ₩2,830 | ₩2,890 | +2.12% | 57.2만 |
|---|
| 2025.12.18 | ₩2,860 | ₩2,870 | ₩2,810 | ₩2,825 | -1.22% | 59.7만 |
|---|
| 2025.12.17 | ₩2,905 | ₩2,915 | ₩2,840 | ₩2,880 | -0.86% | 66.6만 |
|---|
| 2025.12.16 | ₩2,950 | ₩2,950 | ₩2,885 | ₩2,900 | -1.69% | 59.5만 |
|---|
| 2025.12.15 | ₩2,960 | ₩2,985 | ₩2,905 | ₩2,950 | -0.34% | 62.3만 |
|---|
| 2025.12.12 | ₩3,015 | ₩3,015 | ₩2,960 | ₩2,980 | -1.16% | 63.5만 |
|---|
| 2025.12.11 | ₩3,030 | ₩3,030 | ₩2,960 | ₩3,010 | -0.66% | 93.8만 |
|---|
| 2025.12.10 | ₩3,030 | ₩3,030 | ₩3,000 | ₩3,030 | 0.00% | 30.1만 |
|---|
| 2025.12.09 | ₩3,045 | ₩3,045 | ₩3,000 | ₩3,030 | -0.49% | 24만 |
|---|
| 2025.12.08 | ₩3,070 | ₩3,070 | ₩3,030 | ₩3,050 | -0.65% | 33.7만 |
|---|
| 2025.12.05 | ₩3,050 | ₩3,065 | ₩3,040 | ₩3,065 | +0.49% | 47.5만 |
|---|
| 2025.12.04 | ₩3,025 | ₩3,045 | ₩3,020 | ₩3,045 | +0.66% | 34.6만 |
|---|
| 2025.12.03 | ₩3,005 | ₩3,030 | ₩2,995 | ₩3,025 | +0.67% | 44.6만 |
|---|
| 2025.12.02 | ₩2,985 | ₩3,005 | ₩2,975 | ₩3,005 | +0.67% | 32.6만 |
|---|
| 2025.12.01 | ₩2,950 | ₩2,985 | ₩2,950 | ₩2,985 | +1.19% | 26만 |
|---|
| 2025.11.28 | ₩3,010 | ₩3,010 | ₩2,945 | ₩2,955 | -1.83% | 54.9만 |
|---|
| 2025.11.27 | ₩3,000 | ₩3,030 | ₩2,995 | ₩3,010 | +0.33% | 43.6만 |
|---|
| 2025.11.26 | ₩2,980 | ₩3,010 | ₩2,975 | ₩3,000 | +0.67% | 35.8만 |
|---|
| 2025.11.25 | ₩2,990 | ₩2,995 | ₩2,980 | ₩2,990 | 0.00% | 33.9만 |
|---|
| 2025.11.24 | ₩2,965 | ₩3,010 | ₩2,950 | ₩2,990 | +0.84% | 32.3만 |
|---|
| 2025.11.21 | ₩2,950 | ₩2,965 | ₩2,925 | ₩2,965 | +0.51% | 26만 |
|---|
| 2025.11.20 | ₩2,945 | ₩2,970 | ₩2,930 | ₩2,970 | +0.85% | 30.4만 |
|---|
| 2025.11.19 | ₩2,925 | ₩2,965 | ₩2,915 | ₩2,945 | +0.68% | 32.6만 |
|---|
| 2025.11.18 | ₩2,930 | ₩2,930 | ₩2,905 | ₩2,915 | -0.51% | 29만 |
|---|
| 2025.11.17 | ₩2,930 | ₩2,940 | ₩2,915 | ₩2,925 | -0.17% | 19.6만 |
|---|
| 2025.11.14 | ₩2,965 | ₩2,965 | ₩2,925 | ₩2,930 | -1.18% | 34만 |
|---|
| 2025.11.13 | ₩3,000 | ₩3,000 | ₩2,950 | ₩2,970 | -1.00% | 37.5만 |
|---|
| 2025.11.12 | ₩2,995 | ₩3,015 | ₩2,975 | ₩2,985 | -0.33% | 42.1만 |
|---|
| 2025.11.11 | ₩2,955 | ₩2,980 | ₩2,935 | ₩2,980 | +0.85% | 40.4만 |
|---|
| 2025.11.10 | ₩2,900 | ₩2,960 | ₩2,900 | ₩2,955 | +1.90% | 48.2만 |
|---|
| 2025.11.07 | ₩2,915 | ₩2,915 | ₩2,875 | ₩2,900 | -0.51% | 45.7만 |
|---|
| 2025.11.06 | ₩2,900 | ₩2,930 | ₩2,895 | ₩2,905 | +0.17% | 41.1만 |
|---|
| 2025.11.05 | ₩2,885 | ₩2,900 | ₩2,840 | ₩2,900 | +0.52% | 64.4만 |
|---|
| 2025.11.04 | ₩2,875 | ₩2,905 | ₩2,845 | ₩2,885 | +0.35% | 41.1만 |
|---|
| 2025.11.03 | ₩2,870 | ₩2,890 | ₩2,850 | ₩2,865 | -0.17% | 62.2만 |
|---|
| 2025.10.31 | ₩2,915 | ₩2,930 | ₩2,880 | ₩2,880 | -1.20% | 60.8만 |
|---|
| 2025.10.30 | ₩2,940 | ₩2,950 | ₩2,910 | ₩2,915 | -0.85% | 40.5만 |
|---|
| 2025.10.29 | ₩2,960 | ₩2,965 | ₩2,940 | ₩2,950 | -0.34% | 42.1만 |
|---|
| 2025.10.28 | ₩2,950 | ₩2,965 | ₩2,925 | ₩2,955 | +0.17% | 51.6만 |
|---|
| 2025.10.27 | ₩2,975 | ₩2,975 | ₩2,937 | ₩2,950 | -0.84% | 59.1만 |
|---|
| 2025.10.24 | ₩2,985 | ₩2,985 | ₩2,955 | ₩2,965 | -0.67% | 39.9만 |
|---|
| 2025.10.23 | ₩2,980 | ₩2,985 | ₩2,950 | ₩2,975 | -0.17% | 38.5만 |
|---|
| 2025.10.22 | ₩2,980 | ₩2,990 | ₩2,960 | ₩2,985 | +0.17% | 47.9만 |
|---|
| 2025.10.21 | ₩2,990 | ₩2,990 | ₩2,960 | ₩2,980 | -0.33% | 62.6만 |
|---|
| 2025.10.20 | ₩2,950 | ₩2,995 | ₩2,945 | ₩2,995 | +1.53% | 55.7만 |
|---|
| 2025.10.17 | ₩2,985 | ₩2,985 | ₩2,945 | ₩2,965 | -0.67% | 40만 |
|---|
| 2025.10.16 | ₩2,990 | ₩3,005 | ₩2,970 | ₩2,985 | -0.17% | 56.6만 |
|---|
| 2025.10.15 | ₩2,990 | ₩3,005 | ₩2,975 | ₩2,990 | 0.00% | 73.4만 |
|---|
| 2025.10.14 | ₩2,990 | ₩2,995 | ₩2,970 | ₩2,990 | 0.00% | 27.2만 |
|---|
| 2025.10.13 | ₩3,000 | ₩3,050 | ₩2,965 | ₩2,990 | -0.33% | 73.9만 |
|---|
| 2025.10.10 | ₩3,020 | ₩3,035 | ₩2,985 | ₩3,035 | +0.50% | 64.3만 |
|---|