시장 데이터를 불러오는 중
전체 종목
제이콥스 솔루션스 과거 주가
Jacobs Solutions Inc. Common Stock · J · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jacobs Solutions Inc. Common Stock · J · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩185,673 | ₩187,737 | ₩184,923 | ₩186,464 | +0.43% | 65.3만 |
| 2026.10.08 | ₩182,337 | ₩186,370 | ₩180,434 | ₩185,713 | +1.85% | 76.2만 |
| 2026.10.07 | ₩185,244 | ₩186,209 | ₩180,420 | ₩182,712 | -1.37% | 114.8만 |
| 2026.10.06 | ₩187,817 | ₩188,005 | ₩184,963 | ₩186,571 | -0.66% | 93만 |
| 2026.10.05 | ₩184,628 | ₩187,991 | ₩183,422 | ₩185,821 | +0.65% | 60.5만 |
| 2026.10.02 | ₩185,687 | ₩188,541 | ₩183,449 | ₩185,003 | -0.37% | 77.2만 |
| 2026.10.01 | ₩182,765 | ₩188,554 | ₩182,497 | ₩187,321 | +2.49% | 99.8만 |
| 2026.09.30 | ₩183,583 | ₩185,847 | ₩181,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,265 |
| -1.26% |
| 104만 |
| 2026.09.29 | ₩186,383 | ₩186,383 | ₩182,296 | ₩182,886 | -1.88% | 68.3만 |
|---|
| 2026.09.28 | ₩184,119 | ₩186,115 | ₩182,444 | ₩185,419 | +0.71% | 96.8만 |
|---|
| 2026.09.25 | ₩180,795 | ₩185,687 | ₩179,871 | ₩185,419 | +2.56% | 64.5만 |
|---|
| 2026.09.24 | ₩191,757 | ₩191,757 | ₩180,795 | ₩181,345 | -5.43% | 83만 |
|---|
| 2026.09.23 | ₩191,810 | ₩193,807 | ₩188,795 | ₩189,104 | -1.41% | 91.3만 |
|---|
| 2026.09.22 | ₩194,102 | ₩194,370 | ₩190,042 | ₩191,784 | -1.19% | 69.8만 |
|---|
| 2026.09.21 | ₩193,941 | ₩194,062 | ₩190,256 | ₩192,641 | -0.67% | 81.8만 |
|---|
| 2026.09.18 | ₩192,936 | ₩192,936 | ₩190,457 | ₩192,159 | -0.40% | 213.7만 |
|---|
| 2026.09.17 | ₩193,928 | ₩195,080 | ₩191,851 | ₩193,177 | -0.39% | 55만 |
|---|
| 2026.09.16 | ₩193,311 | ₩195,147 | ₩190,524 | ₩192,279 | -0.53% | 54.4만 |
|---|
| 2026.09.15 | ₩191,569 | ₩195,254 | ₩191,033 | ₩194,182 | +1.36% | 55.2만 |
|---|
| 2026.09.14 | ₩191,435 | ₩194,088 | ₩187,978 | ₩193,057 | +0.85% | 67만 |
|---|
| 2026.09.11 | ₩189,760 | ₩190,310 | ₩188,313 | ₩190,082 | +0.17% | 51.1만 |
|---|
| 2026.09.10 | ₩189,251 | ₩191,449 | ₩187,831 | ₩188,313 | -0.50% | 57.3만 |
|---|
| 2026.09.09 | ₩192,601 | ₩192,949 | ₩189,693 | ₩189,948 | -1.38% | 77.3만 |
|---|
| 2026.09.08 | ₩195,388 | ₩195,777 | ₩191,542 | ₩193,325 | -1.06% | 81.5만 |
|---|
| 2026.09.04 | ₩195,375 | ₩197,479 | ₩194,303 | ₩195,951 | +0.29% | 70.4만 |
|---|
| 2026.09.03 | ₩199,114 | ₩201,780 | ₩195,871 | ₩197,707 | -0.71% | 72.5만 |
|---|
| 2026.09.02 | ₩195,496 | ₩198,363 | ₩194,705 | ₩197,090 | +0.82% | 65.9만 |
|---|
| 2026.09.01 | ₩200,507 | ₩200,735 | ₩195,723 | ₩196,085 | -2.21% | 92.6만 |
|---|
| 2026.08.31 | ₩202,397 | ₩203,683 | ₩199,502 | ₩199,730 | -1.32% | 136.7만 |
|---|
| 2026.08.28 | ₩202,383 | ₩205,036 | ₩201,432 | ₩203,656 | +0.63% | 61.5만 |
|---|
| 2026.08.27 | ₩202,651 | ₩204,460 | ₩200,708 | ₩201,834 | -0.40% | 88.9만 |
|---|
| 2026.08.26 | ₩201,874 | ₩205,425 | ₩201,593 | ₩203,040 | +0.58% | 50.1만 |
|---|
| 2026.08.25 | ₩203,214 | ₩204,648 | ₩200,923 | ₩202,169 | -0.51% | 100만 |
|---|
| 2026.08.24 | ₩202,075 | ₩204,299 | ₩200,547 | ₩203,160 | +0.54% | 102.5만 |
|---|
| 2026.08.21 | ₩198,537 | ₩201,338 | ₩197,975 | ₩201,110 | +1.30% | 89.1만 |
|---|
| 2026.08.20 | ₩195,790 | ₩199,663 | ₩195,067 | ₩198,243 | +1.25% | 91만 |
|---|
| 2026.08.19 | ₩192,681 | ₩198,109 | ₩191,114 | ₩197,479 | +2.49% | 73.9만 |
|---|
| 2026.08.18 | ₩194,129 | ₩194,303 | ₩191,301 | ₩191,435 | -1.39% | 53.2만 |
|---|
| 2026.08.17 | ₩192,561 | ₩194,129 | ₩191,033 | ₩192,467 | -0.05% | 102.2만 |
|---|
| 2026.08.14 | ₩192,641 | ₩193,968 | ₩191,234 | ₩193,847 | +0.63% | 95.9만 |
|---|
| 2026.08.13 | ₩195,643 | ₩196,393 | ₩190,832 | ₩192,842 | -1.43% | 110.7만 |
|---|
| 2026.08.12 | ₩194,933 | ₩197,372 | ₩192,976 | ₩194,799 | -0.07% | 52.7만 |
|---|
| 2026.08.11 | ₩194,491 | ₩200,387 | ₩194,276 | ₩197,814 | +1.71% | 60.4만 |
|---|
| 2026.08.10 | ₩194,182 | ₩197,908 | ₩194,182 | ₩197,425 | +1.67% | 103.4만 |
|---|
| 2026.08.07 | ₩192,521 | ₩196,326 | ₩192,521 | ₩194,397 | +0.97% | 66.6만 |
|---|
| 2026.08.06 | ₩191,355 | ₩194,745 | ₩190,966 | ₩193,003 | +0.86% | 91.4만 |
|---|
| 2026.08.05 | ₩194,182 | ₩203,656 | ₩190,698 | ₩193,861 | -0.17% | 154.7만 |
|---|
| 2026.08.04 | ₩186,772 | ₩192,923 | ₩185,660 | ₩191,194 | +2.37% | 136.3만 |
|---|
| 2026.08.03 | ₩183,154 | ₩186,946 | ₩183,114 | ₩185,888 | +1.49% | 86.4만 |
|---|
| 2026.07.31 | ₩175,971 | ₩181,559 | ₩175,596 | ₩180,809 | +2.75% | 74.7만 |
|---|
| 2026.07.30 | ₩179,576 | ₩181,345 | ₩175,569 | ₩177,888 | -0.94% | 89.1만 |
|---|
| 2026.07.29 | ₩187,362 | ₩187,509 | ₩181,935 | ₩182,122 | -2.80% | 129.3만 |
|---|
| 2026.07.28 | ₩184,816 | ₩189,010 | ₩182,591 | ₩188,420 | +1.95% | 115.6만 |
|---|
| 2026.07.27 | ₩182,055 | ₩182,283 | ₩177,579 | ₩181,211 | -0.46% | 87.3만 |
|---|
| 2026.07.24 | ₩177,727 | ₩182,350 | ₩177,110 | ₩180,313 | +1.46% | 69.9만 |
|---|
| 2026.07.23 | ₩174,832 | ₩178,035 | ₩174,698 | ₩176,883 | +1.17% | 58만 |
|---|
| 2026.07.22 | ₩174,685 | ₩175,288 | ₩173,626 | ₩174,873 | +0.11% | 48.3만 |
|---|
| 2026.07.21 | ₩172,005 | ₩174,229 | ₩171,523 | ₩173,720 | +1.00% | 58.2만 |
|---|
| 2026.07.20 | ₩176,132 | ₩176,641 | ₩173,077 | ₩173,519 | -1.48% | 80.4만 |
|---|
| 2026.07.17 | ₩176,266 | ₩181,117 | ₩175,409 | ₩176,548 | +0.16% | 108.3만 |
|---|
| 2026.07.16 | ₩175,060 | ₩177,807 | ₩173,466 | ₩177,298 | +1.28% | 71.7만 |
|---|
| 2026.07.15 | ₩174,042 | ₩177,780 | ₩173,117 | ₩173,747 | -0.17% | 75.8만 |
|---|
| 2026.07.14 | ₩167,047 | ₩174,270 | ₩166,792 | ₩173,211 | +3.69% | 109.6만 |
|---|
| 2026.07.13 | ₩169,995 | ₩170,598 | ₩168,333 | ₩169,566 | -0.25% | 66.9만 |
|---|
| 2026.07.10 | ₩170,973 | ₩172,085 | ₩167,503 | ₩168,615 | -1.38% | 122.7만 |
|---|
| 2026.07.09 | ₩172,782 | ₩173,037 | ₩167,342 | ₩168,628 | -2.40% | 116.7만 |
|---|
| 2026.07.08 | ₩172,206 | ₩174,444 | ₩171,523 | ₩173,801 | +0.93% | 70.3만 |
|---|
| 2026.07.07 | ₩174,739 | ₩176,601 | ₩173,117 | ₩174,591 | -0.08% | 82.8만 |
|---|
| 2026.07.06 | ₩170,477 | ₩173,667 | ₩170,022 | ₩172,836 | +1.38% | 87.1만 |
|---|
| 2026.07.02 | ₩168,240 | ₩171,402 | ₩168,240 | ₩171,375 | +1.86% | 85.3만 |
|---|
| 2026.07.01 | ₩169,312 | ₩171,027 | ₩166,940 | ₩167,007 | -1.36% | 128.4만 |
|---|
| 2026.06.30 | ₩165,908 | ₩169,312 | ₩163,938 | ₩168,843 | +1.77% | 151.2만 |
|---|
| 2026.06.29 | ₩169,057 | ₩169,419 | ₩165,881 | ₩165,908 | -1.86% | 106.8만 |
|---|
| 2026.06.26 | ₩166,203 | ₩168,990 | ₩165,412 | ₩168,427 | +1.34% | 145.2만 |
|---|
| 2026.06.25 | ₩163,724 | ₩168,414 | ₩162,759 | ₩166,685 | +1.81% | 92.5만 |
|---|
| 2026.06.24 | ₩161,687 | ₩164,930 | ₩160,628 | ₩163,536 | +1.14% | 110.7만 |
|---|
| 2026.06.23 | ₩159,194 | ₩162,276 | ₩156,957 | ₩162,008 | +1.77% | 118만 |
|---|
| 2026.06.22 | ₩163,054 | ₩163,737 | ₩158,002 | ₩159,060 | -2.45% | 163.3만 |
|---|
| 2026.06.18 | ₩166,913 | ₩166,913 | ₩160,293 | ₩162,102 | -2.88% | 401.8만 |
|---|
| 2026.06.17 | ₩166,189 | ₩170,692 | ₩164,501 | ₩164,621 | -0.94% | 126.1만 |
|---|
| 2026.06.16 | ₩166,980 | ₩171,549 | ₩166,162 | ₩167,261 | +0.17% | 119.5만 |
|---|
| 2026.06.15 | ₩172,715 | ₩172,729 | ₩166,457 | ₩166,926 | -3.35% | 135.2만 |
|---|
| 2026.06.12 | ₩169,941 | ₩172,568 | ₩168,601 | ₩170,183 | +0.14% | 129.6만 |
|---|
| 2026.06.11 | ₩165,157 | ₩171,777 | ₩163,496 | ₩169,258 | +2.48% | 159.5만 |
|---|
| 2026.06.10 | ₩167,704 | ₩170,008 | ₩163,147 | ₩163,161 | -2.71% | 165.9만 |
|---|
| 2026.06.09 | ₩161,714 | ₩168,642 | ₩161,258 | ₩168,092 | +3.94% | 141.5만 |
|---|
| 2026.06.08 | ₩163,831 | ₩165,224 | ₩160,749 | ₩160,749 | -1.88% | 118.1만 |
|---|
| 2026.06.05 | ₩166,363 | ₩167,127 | ₩164,166 | ₩164,219 | -1.29% | 98.2만 |
|---|
| 2026.06.04 | ₩165,077 | ₩167,784 | ₩164,179 | ₩165,586 | +0.31% | 86.9만 |
|---|
| 2026.06.03 | ₩161,781 | ₩163,777 | ₩159,918 | ₩162,518 | +0.46% | 92.3만 |
|---|
| 2026.06.02 | ₩162,129 | ₩164,126 | ₩159,771 | ₩163,402 | +0.79% | 99만 |
|---|
| 2026.06.01 | ₩159,744 | ₩166,873 | ₩158,591 | ₩164,849 | +3.20% | 131.9만 |
|---|
| 2026.05.29 | ₩157,332 | ₩164,085 | ₩157,332 | ₩160,615 | +2.09% | 233.6만 |
|---|
| 2026.05.28 | ₩154,598 | ₩160,106 | ₩154,102 | ₩159,409 | +3.11% | 130.2만 |
|---|
| 2026.05.27 | ₩154,571 | ₩156,447 | ₩154,411 | ₩155,308 | +0.48% | 75.7만 |
|---|
| 2026.05.26 | ₩153,432 | ₩156,796 | ₩153,003 | ₩155,241 | +1.18% | 98.5만 |
|---|
| 2026.05.22 | ₩153,754 | ₩155,456 | ₩152,494 | ₩153,687 | -0.04% | 89.3만 |
|---|
| 2026.05.21 | ₩151,208 | ₩153,740 | ₩148,555 | ₩152,816 | +1.06% | 133.2만 |
|---|
| 2026.05.20 | ₩150,605 | ₩152,802 | ₩147,188 | ₩152,521 | +1.27% | 79.9만 |
|---|
| 2026.05.19 | ₩153,446 | ₩154,531 | ₩150,752 | ₩151,275 | -1.41% | 102.3만 |
|---|
| 2026.05.18 | ₩148,662 | ₩154,022 | ₩148,635 | ₩152,240 | +2.41% | 122.6만 |
|---|
| 2026.05.15 | ₩151,516 | ₩153,191 | ₩147,844 | ₩148,086 | -2.26% | 153.8만 |
|---|
| 2026.05.14 | ₩145,419 | ₩151,811 | ₩144,829 | ₩151,101 | +3.91% | 253.9만 |
|---|
| 2026.05.13 | ₩152,467 | ₩153,727 | ₩141,613 | ₩143,744 | -5.72% | 264.9만 |
|---|
| 2026.05.12 | ₩159,168 | ₩160,802 | ₩152,950 | ₩152,963 | -3.90% | 154.8만 |
|---|
| 2026.05.11 | ₩158,364 | ₩159,101 | ₩155,040 | ₩156,809 | -0.98% | 161.1만 |
|---|
| 2026.05.08 | ₩164,769 | ₩164,822 | ₩158,632 | ₩158,699 | -3.68% | 151.2만 |
|---|
| 2026.05.07 | ₩170,236 | ₩170,250 | ₩160,534 | ₩164,501 | -3.37% | 184.5만 |
|---|
| 2026.05.06 | ₩169,673 | ₩174,899 | ₩159,757 | ₩169,673 | 0.00% | 383.9만 |
|---|
| 2026.05.05 | ₩176,293 | ₩184,615 | ₩172,340 | ₩182,980 | +3.79% | 306.2만 |
|---|
| 2026.05.04 | ₩172,501 | ₩176,802 | ₩172,501 | ₩175,194 | +1.56% | 106.1만 |
|---|
| 2026.05.01 | ₩174,712 | ₩175,248 | ₩172,139 | ₩172,755 | -1.12% | 64.9만 |
|---|
| 2026.04.30 | ₩168,360 | ₩173,573 | ₩168,106 | ₩173,412 | +3.00% | 124.4만 |
|---|
| 2026.04.29 | ₩169,111 | ₩170,276 | ₩167,100 | ₩168,266 | -0.50% | 55.9만 |
|---|
| 2026.04.28 | ₩169,526 | ₩169,941 | ₩167,503 | ₩169,459 | -0.04% | 76.8만 |
|---|
| 2026.04.27 | ₩169,526 | ₩171,295 | ₩168,173 | ₩168,601 | -0.55% | 68.3만 |
|---|
| 2026.04.24 | ₩170,236 | ₩170,866 | ₩167,838 | ₩169,647 | -0.35% | 64만 |
|---|
| 2026.04.23 | ₩171,000 | ₩172,702 | ₩169,017 | ₩170,960 | -0.02% | 88.2만 |
|---|
| 2026.04.22 | ₩174,484 | ₩175,234 | ₩169,941 | ₩170,920 | -2.04% | 113.6만 |
|---|
| 2026.04.21 | ₩172,876 | ₩176,682 | ₩172,461 | ₩173,546 | +0.39% | 80.8만 |
|---|
| 2026.04.20 | ₩172,541 | ₩175,275 | ₩171,750 | ₩172,688 | +0.09% | 60.9만 |
|---|
| 2026.04.17 | ₩171,415 | ₩173,533 | ₩171,121 | ₩172,769 | +0.79% | 73.3만 |
|---|
| 2026.04.16 | ₩171,322 | ₩172,313 | ₩167,931 | ₩169,178 | -1.25% | 86.7만 |
|---|
| 2026.04.15 | ₩169,513 | ₩171,094 | ₩168,240 | ₩170,598 | +0.64% | 97.5만 |
|---|
| 2026.04.14 | ₩168,682 | ₩169,405 | ₩167,797 | ₩168,052 | -0.37% | 63.1만 |
|---|
| 2026.04.13 | ₩162,183 | ₩168,106 | ₩161,781 | ₩167,918 | +3.54% | 90.1만 |
|---|
| 2026.04.10 | ₩170,504 | ₩170,504 | ₩163,951 | ₩164,648 | -3.43% | 85.3만 |
|---|
| 2026.04.09 | ₩174,551 | ₩175,154 | ₩169,338 | ₩170,357 | -2.40% | 83.1만 |
|---|
| 2026.04.08 | ₩175,007 | ₩177,204 | ₩174,886 | ₩175,730 | +0.41% | 56.1만 |
|---|
| 2026.04.07 | ₩171,402 | ₩172,662 | ₩168,668 | ₩170,437 | -0.56% | 53.6만 |
|---|
| 2026.04.06 | ₩170,960 | ₩172,179 | ₩170,518 | ₩171,576 | +0.36% | 40만 |
|---|
| 2026.04.02 | ₩169,539 | ₩175,931 | ₩168,843 | ₩171,549 | +1.19% | 67.3만 |
|---|
| 2026.04.01 | ₩171,871 | ₩173,519 | ₩169,714 | ₩172,085 | +0.12% | 67만 |
|---|
| 2026.03.31 | ₩169,539 | ₩172,581 | ₩167,516 | ₩170,558 | +0.60% | 76.6만 |
|---|
| 2026.03.30 | ₩170,250 | ₩170,504 | ₩166,591 | ₩167,235 | -1.77% | 73.6만 |
|---|
| 2026.03.27 | ₩172,702 | ₩172,702 | ₩168,186 | ₩168,695 | -2.32% | 58.6만 |
|---|
| 2026.03.26 | ₩173,533 | ₩175,543 | ₩172,286 | ₩173,559 | +0.02% | 68.6만 |
|---|
| 2026.03.25 | ₩175,007 | ₩176,507 | ₩171,442 | ₩174,162 | -0.48% | 77.9만 |
|---|
| 2026.03.24 | ₩171,429 | ₩174,779 | ₩169,915 | ₩172,688 | +0.73% | 132.2만 |
|---|
| 2026.03.23 | ₩175,181 | ₩176,400 | ₩172,943 | ₩173,144 | -1.16% | 131.5만 |
|---|
| 2026.03.20 | ₩173,251 | ₩173,345 | ₩169,821 | ₩172,112 | -0.66% | 282만 |
|---|
| 2026.03.19 | ₩170,183 | ₩172,983 | ₩169,204 | ₩171,549 | +0.80% | 129.7만 |
|---|
| 2026.03.18 | ₩173,492 | ₩176,213 | ₩171,214 | ₩171,241 | -1.30% | 116.7만 |
|---|
| 2026.03.17 | ₩173,787 | ₩176,414 | ₩172,769 | ₩174,712 | +0.53% | 89.9만 |
|---|
| 2026.03.16 | ₩174,149 | ₩174,605 | ₩172,300 | ₩172,635 | -0.87% | 94.3만 |
|---|
| 2026.03.13 | ₩175,221 | ₩175,797 | ₩170,343 | ₩171,603 | -2.06% | 79.8만 |
|---|
| 2026.03.12 | ₩176,092 | ₩177,499 | ₩172,782 | ₩173,533 | -1.45% | 95만 |
|---|
| 2026.03.11 | ₩176,909 | ₩180,648 | ₩176,775 | ₩178,102 | +0.67% | 75.7만 |
|---|
| 2026.03.10 | ₩180,099 | ₩181,117 | ₩175,194 | ₩176,668 | -1.90% | 72.2만 |
|---|
| 2026.03.09 | ₩180,527 | ₩180,930 | ₩176,079 | ₩180,460 | -0.04% | 81.9만 |
|---|
| 2026.03.06 | ₩179,737 | ₩183,516 | ₩177,807 | ₩183,301 | +1.98% | 59.4만 |
|---|
| 2026.03.05 | ₩182,685 | ₩185,352 | ₩180,728 | ₩182,377 | -0.17% | 51.9만 |
|---|
| 2026.03.04 | ₩186,209 | ₩187,321 | ₩183,730 | ₩185,124 | -0.58% | 63.2만 |
|---|
| 2026.03.03 | ₩182,377 | ₩188,273 | ₩179,750 | ₩186,102 | +2.04% | 91.7만 |
|---|
| 2026.03.02 | ₩182,886 | ₩187,750 | ₩182,363 | ₩186,303 | +1.87% | 63만 |
|---|
| 2026.02.27 | ₩183,851 | ₩185,378 | ₩181,868 | ₩184,735 | +0.48% | 112.6만 |
|---|
| 2026.02.26 | ₩180,273 | ₩187,630 | ₩179,348 | ₩187,281 | +3.89% | 88.2만 |
|---|
| 2026.02.25 | ₩181,894 | ₩182,913 | ₩176,883 | ₩178,826 | -1.69% | 78.7만 |
|---|
| 2026.02.24 | ₩177,137 | ₩181,626 | ₩176,534 | ₩180,273 | +1.77% | 104.9만 |
|---|
| 2026.02.23 | ₩182,645 | ₩183,730 | ₩175,864 | ₩176,615 | -3.30% | 92.8만 |
|---|
| 2026.02.20 | ₩185,218 | ₩187,187 | ₩182,739 | ₩184,829 | -0.21% | 53.2만 |
|---|
| 2026.02.19 | ₩187,603 | ₩190,966 | ₩184,360 | ₩186,678 | -0.49% | 96.7만 |
|---|
| 2026.02.18 | ₩182,605 | ₩190,966 | ₩182,605 | ₩189,599 | +3.83% | 90.8만 |
|---|
| 2026.02.17 | ₩178,236 | ₩183,301 | ₩177,834 | ₩182,859 | +2.59% | 151.6만 |
|---|
| 2026.02.13 | ₩176,950 | ₩183,409 | ₩175,703 | ₩177,941 | +0.56% | 182.7만 |
|---|
| 2026.02.12 | ₩190,872 | ₩193,217 | ₩168,883 | ₩176,239 | -7.67% | 277.3만 |
|---|
| 2026.02.11 | ₩202,892 | ₩205,130 | ₩190,377 | ₩190,765 | -5.98% | 126.6만 |
|---|
| 2026.02.10 | ₩204,835 | ₩204,876 | ₩200,346 | ₩202,557 | -1.11% | 81.1만 |
|---|
| 2026.02.09 | ₩198,202 | ₩202,477 | ₩197,666 | ₩202,289 | +2.06% | 79.9만 |
|---|
| 2026.02.06 | ₩194,839 | ₩199,516 | ₩194,785 | ₩199,408 | +2.35% | 77.6만 |
|---|
| 2026.02.05 | ₩191,047 | ₩194,129 | ₩187,938 | ₩192,601 | +0.81% | 111.2만 |
|---|
| 2026.02.04 | ₩184,347 | ₩193,593 | ₩175,462 | ₩192,065 | +4.19% | 217.5만 |
|---|
| 2026.02.03 | ₩183,167 | ₩183,569 | ₩174,899 | ₩178,102 | -2.77% | 139.1만 |
|---|
| 2026.02.02 | ₩180,487 | ₩183,476 | ₩179,201 | ₩183,422 | +1.63% | 99.1만 |
|---|
| 2026.01.30 | ₩181,533 | ₩183,087 | ₩178,879 | ₩181,251 | -0.16% | 83만 |
|---|
| 2026.01.29 | ₩184,856 | ₩185,218 | ₩180,233 | ₩182,631 | -1.20% | 103.7만 |
|---|
| 2026.01.28 | ₩183,074 | ₩184,226 | ₩180,943 | ₩183,181 | +0.06% | 45.3만 |
|---|
| 2026.01.27 | ₩183,677 | ₩183,784 | ₩181,492 | ₩183,275 | -0.22% | 63.2만 |
|---|
| 2026.01.26 | ₩185,888 | ₩186,397 | ₩182,430 | ₩183,556 | -1.25% | 56.6만 |
|---|
| 2026.01.23 | ₩187,790 | ₩188,943 | ₩184,052 | ₩184,775 | -1.61% | 62만 |
|---|
| 2026.01.22 | ₩186,705 | ₩188,715 | ₩186,397 | ₩187,723 | +0.55% | 70.1만 |
|---|
| 2026.01.21 | ₩183,918 | ₩186,933 | ₩182,417 | ₩185,553 | +0.89% | 85.3만 |
|---|
| 2026.01.20 | ₩184,266 | ₩187,027 | ₩181,600 | ₩182,551 | -0.93% | 58.5만 |
|---|
| 2026.01.16 | ₩189,452 | ₩190,658 | ₩186,531 | ₩187,522 | -1.02% | 60.5만 |
|---|
| 2026.01.15 | ₩187,402 | ₩190,135 | ₩186,906 | ₩189,613 | +1.18% | 67.1만 |
|---|
| 2026.01.14 | ₩187,187 | ₩187,603 | ₩184,239 | ₩186,263 | -0.49% | 68만 |
|---|
| 2026.01.13 | ₩187,710 | ₩189,827 | ₩186,678 | ₩186,933 | -0.41% | 59.6만 |
|---|
| 2026.01.12 | ₩187,388 | ₩188,581 | ₩186,491 | ₩186,946 | -0.24% | 46.2만 |
|---|
| 2026.01.09 | ₩185,579 | ₩188,943 | ₩185,579 | ₩187,536 | +1.05% | 72.1만 |
|---|
| 2026.01.08 | ₩184,025 | ₩188,688 | ₩182,149 | ₩185,445 | +0.77% | 87.7만 |
|---|
| 2026.01.07 | ₩184,025 | ₩185,204 | ₩181,533 | ₩183,315 | -0.39% | 60.4만 |
|---|
| 2026.01.06 | ₩185,794 | ₩186,223 | ₩182,136 | ₩184,481 | -0.71% | 80.1만 |
|---|
| 2026.01.05 | ₩182,109 | ₩186,772 | ₩181,385 | ₩186,075 | +2.18% | 94.9만 |
|---|
| 2026.01.02 | ₩177,767 | ₩181,600 | ₩177,298 | ₩181,372 | +2.03% | 68.3만 |
|---|
| 2025.12.31 | ₩179,924 | ₩179,924 | ₩177,432 | ₩177,499 | -1.35% | 39.4만 |
|---|
| 2025.12.30 | ₩180,903 | ₩181,211 | ₩179,429 | ₩179,482 | -0.79% | 55.1만 |
|---|
| 2025.12.29 | ₩181,104 | ₩181,774 | ₩180,568 | ₩181,278 | +0.10% | 46만 |
|---|
| 2025.12.26 | ₩182,618 | ₩182,618 | ₩181,037 | ₩181,278 | -0.73% | 37.8만 |
|---|
| 2025.12.24 | ₩181,868 | ₩182,873 | ₩180,608 | ₩182,390 | +0.29% | 21.8만 |
|---|
| 2025.12.23 | ₩181,760 | ₩182,243 | ₩180,259 | ₩182,055 | +0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩180,769 | ₩181,881 | ₩180,246 | ₩181,814 | +0.58% | 57.4만 |
|---|
| 2025.12.19 | ₩177,472 | ₩180,327 | ₩177,325 | ₩179,656 | +1.23% | 208.3만 |
|---|
| 2025.12.18 | ₩179,656 | ₩180,487 | ₩175,543 | ₩177,807 | -1.03% | 155.2만 |
|---|
| 2025.12.17 | ₩179,027 | ₩180,648 | ₩176,574 | ₩177,392 | -0.91% | 156.5만 |
|---|
| 2025.12.16 | ₩181,975 | ₩183,677 | ₩179,094 | ₩179,496 | -1.36% | 128.9만 |
|---|
| 2025.12.15 | ₩183,315 | ₩184,507 | ₩180,755 | ₩181,600 | -0.94% | 111.5만 |
|---|
| 2025.12.12 | ₩184,507 | ₩185,097 | ₩181,171 | ₩181,868 | -1.43% | 73.2만 |
|---|
| 2025.12.11 | ₩181,063 | ₩183,811 | ₩180,300 | ₩183,221 | +1.19% | 100.4만 |
|---|
| 2025.12.10 | ₩184,079 | ₩185,834 | ₩177,553 | ₩181,238 | -1.54% | 171.5만 |
|---|
| 2025.12.09 | ₩186,705 | ₩188,487 | ₩183,717 | ₩183,958 | -1.47% | 70.3만 |
|---|
| 2025.12.08 | ₩187,884 | ₩190,805 | ₩186,946 | ₩187,683 | -0.11% | 98.3만 |
|---|
| 2025.12.05 | ₩188,085 | ₩191,837 | ₩187,348 | ₩187,898 | -0.10% | 169.3만 |
|---|
| 2025.12.04 | ₩184,574 | ₩189,063 | ₩184,574 | ₩188,581 | +2.17% | 148.4만 |
|---|
| 2025.12.03 | ₩180,943 | ₩186,022 | ₩180,943 | ₩185,901 | +2.74% | 98만 |
|---|
| 2025.12.02 | ₩178,879 | ₩181,988 | ₩178,584 | ₩180,930 | +1.15% | 97만 |
|---|
| 2025.12.01 | ₩179,214 | ₩182,136 | ₩177,888 | ₩178,008 | -0.67% | 154.8만 |
|---|
| 2025.11.28 | ₩183,047 | ₩183,221 | ₩180,554 | ₩180,648 | -1.31% | 52.1만 |
|---|
| 2025.11.26 | ₩180,836 | ₩183,181 | ₩180,635 | ₩182,055 | +0.67% | 123.8만 |
|---|
| 2025.11.25 | ₩178,169 | ₩180,300 | ₩176,682 | ₩178,946 | +0.44% | 116.9만 |
|---|
| 2025.11.24 | ₩174,966 | ₩181,693 | ₩174,618 | ₩178,048 | +1.76% | 256.4만 |
|---|
| 2025.11.21 | ₩171,590 | ₩176,414 | ₩168,240 | ₩172,554 | +0.56% | 273.4만 |
|---|
| 2025.11.20 | ₩201,673 | ₩204,085 | ₩171,750 | ₩173,090 | -14.17% | 378.3만 |
|---|
| 2025.11.19 | ₩202,437 | ₩202,611 | ₩194,249 | ₩194,370 | -3.98% | 198.2만 |
|---|
| 2025.11.18 | ₩201,003 | ₩203,375 | ₩199,891 | ₩202,021 | +0.51% | 60.2만 |
|---|
| 2025.11.17 | ₩206,510 | ₩207,328 | ₩200,695 | ₩201,794 | -2.28% | 87.1만 |
|---|
| 2025.11.14 | ₩201,887 | ₩207,502 | ₩200,400 | ₩206,912 | +2.49% | 144만 |
|---|
| 2025.11.13 | ₩207,489 | ₩209,432 | ₩204,554 | ₩205,291 | -1.06% | 71.3만 |
|---|
| 2025.11.12 | ₩207,703 | ₩210,383 | ₩207,020 | ₩207,194 | -0.25% | 47.6만 |
|---|
| 2025.11.11 | ₩205,747 | ₩207,475 | ₩205,331 | ₩207,261 | +0.74% | 43.3만 |
|---|
| 2025.11.10 | ₩207,033 | ₩207,127 | ₩203,562 | ₩206,738 | -0.14% | 49.2만 |
|---|
| 2025.11.07 | ₩205,023 | ₩206,417 | ₩203,495 | ₩205,505 | +0.24% | 77만 |
|---|
| 2025.11.06 | ₩208,534 | ₩209,566 | ₩204,500 | ₩205,680 | -1.37% | 55만 |
|---|
| 2025.11.05 | ₩206,953 | ₩210,249 | ₩206,363 | ₩209,030 | +1.00% | 60.7만 |
|---|
| 2025.11.04 | ₩205,492 | ₩208,601 | ₩204,179 | ₩207,127 | +0.80% | 74.6만 |
|---|
| 2025.11.03 | ₩209,177 | ₩209,177 | ₩205,304 | ₩206,698 | -1.19% | 108만 |
|---|
| 2025.10.31 | ₩211,710 | ₩213,519 | ₩208,681 | ₩208,789 | -1.38% | 133.1만 |
|---|
| 2025.10.30 | ₩211,509 | ₩215,569 | ₩211,214 | ₩212,018 | +0.24% | 73.8만 |
|---|
| 2025.10.29 | ₩212,688 | ₩214,899 | ₩210,812 | ₩212,206 | -0.23% | 75.4만 |
|---|
| 2025.10.28 | ₩215,757 | ₩215,757 | ₩211,160 | ₩212,139 | -1.68% | 101.8만 |
|---|
| 2025.10.27 | ₩216,132 | ₩216,748 | ₩213,639 | ₩215,743 | -0.18% | 164.6만 |
|---|
| 2025.10.24 | ₩217,418 | ₩225,713 | ₩211,067 | ₩213,854 | -1.64% | 308.4만 |
|---|
| 2025.10.23 | ₩212,447 | ₩216,467 | ₩212,447 | ₩215,435 | +1.41% | 89만 |
|---|
| 2025.10.22 | ₩219,200 | ₩220,125 | ₩210,906 | ₩211,321 | -3.59% | 145.1만 |
|---|
| 2025.10.21 | ₩217,860 | ₩222,738 | ₩217,070 | ₩220,353 | +1.14% | 190.6만 |
|---|
| 2025.10.20 | ₩210,263 | ₩220,607 | ₩209,110 | ₩217,847 | +3.61% | 288.4만 |
|---|
| 2025.10.17 | ₩208,842 | ₩209,887 | ₩206,832 | ₩208,226 | -0.30% | 168.2만 |
|---|
| 2025.10.16 | ₩216,011 | ₩216,386 | ₩207,783 | ₩209,137 | -3.18% | 115.8만 |
|---|
| 2025.10.15 | ₩213,291 | ₩217,070 | ₩212,675 | ₩215,247 | +0.92% | 119.2만 |
|---|
| 2025.10.14 | ₩203,683 | ₩211,777 | ₩203,629 | ₩211,750 | +3.96% | 100.8만 |
|---|
| 2025.10.13 | ₩204,219 | ₩206,698 | ₩203,737 | ₩206,242 | +0.99% | 89.1만 |
|---|
| 2025.10.10 | ₩209,150 | ₩209,847 | ₩202,142 | ₩202,517 | -3.17% | 80.8만 |
|---|