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 | ₩185,828 | ₩187,894 | ₩185,077 | ₩186,620 | +0.43% | 65.3만 |
| 2026.10.08 | ₩182,489 | ₩186,526 | ₩180,584 | ₩185,869 | +1.85% | 76.2만 |
| 2026.10.07 | ₩185,399 | ₩186,365 | ₩180,571 | ₩182,864 | -1.37% | 114.8만 |
| 2026.10.06 | ₩187,974 | ₩188,162 | ₩185,118 | ₩186,727 | -0.66% | 93만 |
| 2026.10.05 | ₩184,782 | ₩188,149 | ₩183,575 | ₩185,976 | +0.65% | 60.5만 |
| 2026.10.02 | ₩185,842 | ₩188,698 | ₩183,602 | ₩185,158 | -0.37% | 77.2만 |
| 2026.10.01 | ₩182,918 | ₩188,712 | ₩182,650 | ₩187,478 | +2.49% | 99.8만 |
| 2026.09.30 | ₩183,736 | ₩186,003 | ₩181,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,416 |
| -1.26% |
| 104만 |
| 2026.09.29 | ₩186,539 | ₩186,539 | ₩182,449 | ₩183,039 | -1.88% | 68.3만 |
|---|
| 2026.09.28 | ₩184,273 | ₩186,271 | ₩182,596 | ₩185,574 | +0.71% | 96.8만 |
|---|
| 2026.09.25 | ₩180,947 | ₩185,842 | ₩180,021 | ₩185,574 | +2.56% | 64.5만 |
|---|
| 2026.09.24 | ₩191,917 | ₩191,917 | ₩180,947 | ₩181,496 | -5.43% | 83만 |
|---|
| 2026.09.23 | ₩191,971 | ₩193,969 | ₩188,953 | ₩189,262 | -1.41% | 91.3만 |
|---|
| 2026.09.22 | ₩194,264 | ₩194,532 | ₩190,200 | ₩191,944 | -1.19% | 69.8만 |
|---|
| 2026.09.21 | ₩194,103 | ₩194,224 | ₩190,415 | ₩192,802 | -0.67% | 81.8만 |
|---|
| 2026.09.18 | ₩193,097 | ₩193,097 | ₩190,616 | ₩192,319 | -0.40% | 213.7만 |
|---|
| 2026.09.17 | ₩194,090 | ₩195,243 | ₩192,011 | ₩193,339 | -0.39% | 55만 |
|---|
| 2026.09.16 | ₩193,473 | ₩195,310 | ₩190,683 | ₩192,440 | -0.53% | 54.4만 |
|---|
| 2026.09.15 | ₩191,729 | ₩195,418 | ₩191,193 | ₩194,345 | +1.36% | 55.2만 |
|---|
| 2026.09.14 | ₩191,595 | ₩194,251 | ₩188,135 | ₩193,218 | +0.85% | 67만 |
|---|
| 2026.09.11 | ₩189,919 | ₩190,469 | ₩188,470 | ₩190,241 | +0.17% | 51.1만 |
|---|
| 2026.09.10 | ₩189,409 | ₩191,609 | ₩187,988 | ₩188,470 | -0.50% | 57.3만 |
|---|
| 2026.09.09 | ₩192,762 | ₩193,111 | ₩189,852 | ₩190,107 | -1.38% | 77.3만 |
|---|
| 2026.09.08 | ₩195,552 | ₩195,941 | ₩191,703 | ₩193,486 | -1.06% | 81.5만 |
|---|
| 2026.09.04 | ₩195,538 | ₩197,644 | ₩194,465 | ₩196,115 | +0.29% | 70.4만 |
|---|
| 2026.09.03 | ₩199,280 | ₩201,949 | ₩196,034 | ₩197,872 | -0.71% | 72.5만 |
|---|
| 2026.09.02 | ₩195,659 | ₩198,529 | ₩194,868 | ₩197,255 | +0.82% | 65.9만 |
|---|
| 2026.09.01 | ₩200,675 | ₩200,903 | ₩195,887 | ₩196,249 | -2.21% | 92.6만 |
|---|
| 2026.08.31 | ₩202,566 | ₩203,853 | ₩199,669 | ₩199,897 | -1.32% | 136.7만 |
|---|
| 2026.08.28 | ₩202,552 | ₩205,208 | ₩201,600 | ₩203,826 | +0.63% | 61.5만 |
|---|
| 2026.08.27 | ₩202,821 | ₩204,631 | ₩200,876 | ₩202,003 | -0.40% | 88.9만 |
|---|
| 2026.08.26 | ₩202,043 | ₩205,597 | ₩201,761 | ₩203,210 | +0.58% | 50.1만 |
|---|
| 2026.08.25 | ₩203,384 | ₩204,819 | ₩201,091 | ₩202,338 | -0.51% | 100만 |
|---|
| 2026.08.24 | ₩202,244 | ₩204,470 | ₩200,715 | ₩203,330 | +0.54% | 102.5만 |
|---|
| 2026.08.21 | ₩198,703 | ₩201,506 | ₩198,140 | ₩201,278 | +1.30% | 89.1만 |
|---|
| 2026.08.20 | ₩195,954 | ₩199,830 | ₩195,230 | ₩198,408 | +1.25% | 91만 |
|---|
| 2026.08.19 | ₩192,843 | ₩198,274 | ₩191,273 | ₩197,644 | +2.49% | 73.9만 |
|---|
| 2026.08.18 | ₩194,291 | ₩194,465 | ₩191,461 | ₩191,595 | -1.39% | 53.2만 |
|---|
| 2026.08.17 | ₩192,722 | ₩194,291 | ₩191,193 | ₩192,628 | -0.05% | 102.2만 |
|---|
| 2026.08.14 | ₩192,802 | ₩194,130 | ₩191,394 | ₩194,009 | +0.63% | 95.9만 |
|---|
| 2026.08.13 | ₩195,806 | ₩196,557 | ₩190,992 | ₩193,003 | -1.43% | 110.7만 |
|---|
| 2026.08.12 | ₩195,096 | ₩197,537 | ₩193,138 | ₩194,962 | -0.07% | 52.7만 |
|---|
| 2026.08.11 | ₩194,653 | ₩200,554 | ₩194,438 | ₩197,979 | +1.71% | 60.4만 |
|---|
| 2026.08.10 | ₩194,345 | ₩198,073 | ₩194,345 | ₩197,590 | +1.67% | 103.4만 |
|---|
| 2026.08.07 | ₩192,682 | ₩196,490 | ₩192,682 | ₩194,559 | +0.97% | 66.6만 |
|---|
| 2026.08.06 | ₩191,515 | ₩194,908 | ₩191,126 | ₩193,164 | +0.86% | 91.4만 |
|---|
| 2026.08.05 | ₩194,345 | ₩203,826 | ₩190,858 | ₩194,023 | -0.17% | 154.7만 |
|---|
| 2026.08.04 | ₩186,928 | ₩193,084 | ₩185,815 | ₩191,354 | +2.37% | 136.3만 |
|---|
| 2026.08.03 | ₩183,307 | ₩187,102 | ₩183,267 | ₩186,043 | +1.49% | 86.4만 |
|---|
| 2026.07.31 | ₩176,119 | ₩181,711 | ₩175,743 | ₩180,960 | +2.75% | 74.7만 |
|---|
| 2026.07.30 | ₩179,726 | ₩181,496 | ₩175,716 | ₩178,036 | -0.94% | 89.1만 |
|---|
| 2026.07.29 | ₩187,518 | ₩187,666 | ₩182,087 | ₩182,274 | -2.80% | 129.3만 |
|---|
| 2026.07.28 | ₩184,970 | ₩189,168 | ₩182,744 | ₩188,578 | +1.95% | 115.6만 |
|---|
| 2026.07.27 | ₩182,207 | ₩182,435 | ₩177,728 | ₩181,362 | -0.46% | 87.3만 |
|---|
| 2026.07.24 | ₩177,875 | ₩182,502 | ₩177,258 | ₩180,464 | +1.46% | 69.9만 |
|---|
| 2026.07.23 | ₩174,979 | ₩178,184 | ₩174,844 | ₩177,030 | +1.17% | 58만 |
|---|
| 2026.07.22 | ₩174,831 | ₩175,435 | ₩173,772 | ₩175,019 | +0.11% | 48.3만 |
|---|
| 2026.07.21 | ₩172,149 | ₩174,375 | ₩171,666 | ₩173,865 | +1.00% | 58.2만 |
|---|
| 2026.07.20 | ₩176,279 | ₩176,789 | ₩173,222 | ₩173,664 | -1.48% | 80.4만 |
|---|
| 2026.07.17 | ₩176,414 | ₩181,268 | ₩175,555 | ₩176,695 | +0.16% | 108.3만 |
|---|
| 2026.07.16 | ₩175,207 | ₩177,956 | ₩173,611 | ₩177,446 | +1.28% | 71.7만 |
|---|
| 2026.07.15 | ₩174,187 | ₩177,929 | ₩173,262 | ₩173,892 | -0.17% | 75.8만 |
|---|
| 2026.07.14 | ₩167,187 | ₩174,415 | ₩166,932 | ₩173,356 | +3.69% | 109.6만 |
|---|
| 2026.07.13 | ₩170,137 | ₩170,741 | ₩168,474 | ₩169,708 | -0.25% | 66.9만 |
|---|
| 2026.07.10 | ₩171,116 | ₩172,229 | ₩167,643 | ₩168,756 | -1.38% | 122.7만 |
|---|
| 2026.07.09 | ₩172,927 | ₩173,181 | ₩167,482 | ₩168,769 | -2.40% | 116.7만 |
|---|
| 2026.07.08 | ₩172,350 | ₩174,590 | ₩171,666 | ₩173,946 | +0.93% | 70.3만 |
|---|
| 2026.07.07 | ₩174,885 | ₩176,749 | ₩173,262 | ₩174,737 | -0.08% | 82.8만 |
|---|
| 2026.07.06 | ₩170,620 | ₩173,812 | ₩170,164 | ₩172,980 | +1.38% | 87.1만 |
|---|
| 2026.07.02 | ₩168,380 | ₩171,545 | ₩168,380 | ₩171,518 | +1.86% | 85.3만 |
|---|
| 2026.07.01 | ₩169,453 | ₩171,170 | ₩167,079 | ₩167,146 | -1.36% | 128.4만 |
|---|
| 2026.06.30 | ₩166,047 | ₩169,453 | ₩164,075 | ₩168,984 | +1.77% | 151.2만 |
|---|
| 2026.06.29 | ₩169,198 | ₩169,560 | ₩166,020 | ₩166,047 | -1.86% | 106.8만 |
|---|
| 2026.06.26 | ₩166,342 | ₩169,131 | ₩165,550 | ₩168,568 | +1.34% | 145.2만 |
|---|
| 2026.06.25 | ₩163,860 | ₩168,554 | ₩162,895 | ₩166,824 | +1.81% | 92.5만 |
|---|
| 2026.06.24 | ₩161,822 | ₩165,068 | ₩160,762 | ₩163,673 | +1.14% | 110.7만 |
|---|
| 2026.06.23 | ₩159,327 | ₩162,412 | ₩157,088 | ₩162,144 | +1.77% | 118만 |
|---|
| 2026.06.22 | ₩163,190 | ₩163,874 | ₩158,134 | ₩159,193 | -2.45% | 163.3만 |
|---|
| 2026.06.18 | ₩167,052 | ₩167,052 | ₩160,427 | ₩162,238 | -2.88% | 401.8만 |
|---|
| 2026.06.17 | ₩166,328 | ₩170,834 | ₩164,638 | ₩164,759 | -0.94% | 126.1만 |
|---|
| 2026.06.16 | ₩167,119 | ₩171,693 | ₩166,301 | ₩167,401 | +0.17% | 119.5만 |
|---|
| 2026.06.15 | ₩172,860 | ₩172,873 | ₩166,596 | ₩167,066 | -3.35% | 135.2만 |
|---|
| 2026.06.12 | ₩170,083 | ₩172,712 | ₩168,742 | ₩170,325 | +0.14% | 129.6만 |
|---|
| 2026.06.11 | ₩165,296 | ₩171,921 | ₩163,632 | ₩169,399 | +2.48% | 159.5만 |
|---|
| 2026.06.10 | ₩167,844 | ₩170,150 | ₩163,284 | ₩163,297 | -2.71% | 165.9만 |
|---|
| 2026.06.09 | ₩161,849 | ₩168,782 | ₩161,393 | ₩168,233 | +3.94% | 141.5만 |
|---|
| 2026.06.08 | ₩163,968 | ₩165,363 | ₩160,883 | ₩160,883 | -1.88% | 118.1만 |
|---|
| 2026.06.05 | ₩166,503 | ₩167,267 | ₩164,303 | ₩164,357 | -1.29% | 98.2만 |
|---|
| 2026.06.04 | ₩165,215 | ₩167,924 | ₩164,316 | ₩165,725 | +0.31% | 86.9만 |
|---|
| 2026.06.03 | ₩161,916 | ₩163,914 | ₩160,052 | ₩162,653 | +0.46% | 92.3만 |
|---|
| 2026.06.02 | ₩162,265 | ₩164,263 | ₩159,904 | ₩163,539 | +0.79% | 99만 |
|---|
| 2026.06.01 | ₩159,877 | ₩167,012 | ₩158,724 | ₩164,987 | +3.20% | 131.9만 |
|---|
| 2026.05.29 | ₩157,463 | ₩164,223 | ₩157,463 | ₩160,749 | +2.09% | 233.6만 |
|---|
| 2026.05.28 | ₩154,727 | ₩160,239 | ₩154,231 | ₩159,542 | +3.11% | 130.2만 |
|---|
| 2026.05.27 | ₩154,700 | ₩156,578 | ₩154,540 | ₩155,438 | +0.48% | 75.7만 |
|---|
| 2026.05.26 | ₩153,561 | ₩156,927 | ₩153,131 | ₩155,371 | +1.18% | 98.5만 |
|---|
| 2026.05.22 | ₩153,882 | ₩155,586 | ₩152,622 | ₩153,815 | -0.04% | 89.3만 |
|---|
| 2026.05.21 | ₩151,334 | ₩153,869 | ₩148,679 | ₩152,944 | +1.06% | 133.2만 |
|---|
| 2026.05.20 | ₩150,731 | ₩152,930 | ₩147,311 | ₩152,649 | +1.27% | 79.9만 |
|---|
| 2026.05.19 | ₩153,574 | ₩154,660 | ₩150,878 | ₩151,401 | -1.41% | 102.3만 |
|---|
| 2026.05.18 | ₩148,786 | ₩154,151 | ₩148,759 | ₩152,367 | +2.41% | 122.6만 |
|---|
| 2026.05.15 | ₩151,643 | ₩153,319 | ₩147,968 | ₩148,209 | -2.26% | 153.8만 |
|---|
| 2026.05.14 | ₩145,541 | ₩151,938 | ₩144,950 | ₩151,227 | +3.91% | 253.9만 |
|---|
| 2026.05.13 | ₩152,595 | ₩153,856 | ₩141,732 | ₩143,864 | -5.72% | 264.9만 |
|---|
| 2026.05.12 | ₩159,301 | ₩160,937 | ₩153,078 | ₩153,091 | -3.90% | 154.8만 |
|---|
| 2026.05.11 | ₩158,496 | ₩159,234 | ₩155,170 | ₩156,940 | -0.98% | 161.1만 |
|---|
| 2026.05.08 | ₩164,907 | ₩164,960 | ₩158,764 | ₩158,831 | -3.68% | 151.2만 |
|---|
| 2026.05.07 | ₩170,378 | ₩170,392 | ₩160,669 | ₩164,638 | -3.37% | 184.5만 |
|---|
| 2026.05.06 | ₩169,815 | ₩175,046 | ₩159,891 | ₩169,815 | 0.00% | 383.9만 |
|---|
| 2026.05.05 | ₩176,440 | ₩184,769 | ₩172,484 | ₩183,133 | +3.79% | 306.2만 |
|---|
| 2026.05.04 | ₩172,645 | ₩176,950 | ₩172,645 | ₩175,341 | +1.56% | 106.1만 |
|---|
| 2026.05.01 | ₩174,858 | ₩175,394 | ₩172,283 | ₩172,900 | -1.12% | 64.9만 |
|---|
| 2026.04.30 | ₩168,501 | ₩173,718 | ₩168,246 | ₩173,557 | +3.00% | 124.4만 |
|---|
| 2026.04.29 | ₩169,252 | ₩170,419 | ₩167,240 | ₩168,407 | -0.50% | 55.9만 |
|---|
| 2026.04.28 | ₩169,668 | ₩170,083 | ₩167,643 | ₩169,601 | -0.04% | 76.8만 |
|---|
| 2026.04.27 | ₩169,668 | ₩171,438 | ₩168,313 | ₩168,742 | -0.55% | 68.3만 |
|---|
| 2026.04.24 | ₩170,378 | ₩171,009 | ₩167,978 | ₩169,788 | -0.35% | 64만 |
|---|
| 2026.04.23 | ₩171,143 | ₩172,846 | ₩169,158 | ₩171,103 | -0.02% | 88.2만 |
|---|
| 2026.04.22 | ₩174,630 | ₩175,381 | ₩170,083 | ₩171,062 | -2.04% | 113.6만 |
|---|
| 2026.04.21 | ₩173,020 | ₩176,829 | ₩172,605 | ₩173,691 | +0.39% | 80.8만 |
|---|
| 2026.04.20 | ₩172,685 | ₩175,421 | ₩171,894 | ₩172,833 | +0.09% | 60.9만 |
|---|
| 2026.04.17 | ₩171,559 | ₩173,678 | ₩171,264 | ₩172,913 | +0.79% | 73.3만 |
|---|
| 2026.04.16 | ₩171,465 | ₩172,457 | ₩168,072 | ₩169,319 | -1.25% | 86.7만 |
|---|
| 2026.04.15 | ₩169,654 | ₩171,237 | ₩168,380 | ₩170,741 | +0.64% | 97.5만 |
|---|
| 2026.04.14 | ₩168,823 | ₩169,547 | ₩167,938 | ₩168,192 | -0.37% | 63.1만 |
|---|
| 2026.04.13 | ₩162,318 | ₩168,246 | ₩161,916 | ₩168,058 | +3.54% | 90.1만 |
|---|
| 2026.04.10 | ₩170,647 | ₩170,647 | ₩164,088 | ₩164,786 | -3.43% | 85.3만 |
|---|
| 2026.04.09 | ₩174,697 | ₩175,300 | ₩169,480 | ₩170,499 | -2.40% | 83.1만 |
|---|
| 2026.04.08 | ₩175,153 | ₩177,352 | ₩175,032 | ₩175,877 | +0.41% | 56.1만 |
|---|
| 2026.04.07 | ₩171,545 | ₩172,806 | ₩168,809 | ₩170,580 | -0.56% | 53.6만 |
|---|
| 2026.04.06 | ₩171,103 | ₩172,323 | ₩170,660 | ₩171,720 | +0.36% | 40만 |
|---|
| 2026.04.02 | ₩169,681 | ₩176,078 | ₩168,984 | ₩171,693 | +1.19% | 67.3만 |
|---|
| 2026.04.01 | ₩172,015 | ₩173,664 | ₩169,855 | ₩172,229 | +0.12% | 67만 |
|---|
| 2026.03.31 | ₩169,681 | ₩172,725 | ₩167,656 | ₩170,700 | +0.60% | 76.6만 |
|---|
| 2026.03.30 | ₩170,392 | ₩170,647 | ₩166,731 | ₩167,374 | -1.77% | 73.6만 |
|---|
| 2026.03.27 | ₩172,846 | ₩172,846 | ₩168,326 | ₩168,836 | -2.32% | 58.6만 |
|---|
| 2026.03.26 | ₩173,678 | ₩175,689 | ₩172,430 | ₩173,704 | +0.02% | 68.6만 |
|---|
| 2026.03.25 | ₩175,153 | ₩176,655 | ₩171,585 | ₩174,308 | -0.48% | 77.9만 |
|---|
| 2026.03.24 | ₩171,572 | ₩174,925 | ₩170,057 | ₩172,833 | +0.73% | 132.2만 |
|---|
| 2026.03.23 | ₩175,327 | ₩176,548 | ₩173,088 | ₩173,289 | -1.16% | 131.5만 |
|---|
| 2026.03.20 | ₩173,396 | ₩173,490 | ₩169,963 | ₩172,256 | -0.66% | 282만 |
|---|
| 2026.03.19 | ₩170,325 | ₩173,128 | ₩169,346 | ₩171,693 | +0.80% | 129.7만 |
|---|
| 2026.03.18 | ₩173,637 | ₩176,360 | ₩171,357 | ₩171,384 | -1.30% | 116.7만 |
|---|
| 2026.03.17 | ₩173,932 | ₩176,561 | ₩172,913 | ₩174,858 | +0.53% | 89.9만 |
|---|
| 2026.03.16 | ₩174,295 | ₩174,751 | ₩172,444 | ₩172,779 | -0.87% | 94.3만 |
|---|
| 2026.03.13 | ₩175,367 | ₩175,944 | ₩170,486 | ₩171,746 | -2.06% | 79.8만 |
|---|
| 2026.03.12 | ₩176,239 | ₩177,647 | ₩172,927 | ₩173,678 | -1.45% | 95만 |
|---|
| 2026.03.11 | ₩177,057 | ₩180,799 | ₩176,923 | ₩178,251 | +0.67% | 75.7만 |
|---|
| 2026.03.10 | ₩180,249 | ₩181,268 | ₩175,341 | ₩176,816 | -1.90% | 72.2만 |
|---|
| 2026.03.09 | ₩180,678 | ₩181,081 | ₩176,226 | ₩180,611 | -0.04% | 81.9만 |
|---|
| 2026.03.06 | ₩179,887 | ₩183,669 | ₩177,956 | ₩183,455 | +1.98% | 59.4만 |
|---|
| 2026.03.05 | ₩182,838 | ₩185,506 | ₩180,880 | ₩182,529 | -0.17% | 51.9만 |
|---|
| 2026.03.04 | ₩186,365 | ₩187,478 | ₩183,884 | ₩185,278 | -0.58% | 63.2만 |
|---|
| 2026.03.03 | ₩182,529 | ₩188,430 | ₩179,901 | ₩186,258 | +2.04% | 91.7만 |
|---|
| 2026.03.02 | ₩183,039 | ₩187,907 | ₩182,516 | ₩186,459 | +1.87% | 63만 |
|---|
| 2026.02.27 | ₩184,004 | ₩185,533 | ₩182,020 | ₩184,890 | +0.48% | 112.6만 |
|---|
| 2026.02.26 | ₩180,424 | ₩187,786 | ₩179,498 | ₩187,438 | +3.89% | 88.2만 |
|---|
| 2026.02.25 | ₩182,046 | ₩183,066 | ₩177,030 | ₩178,975 | -1.69% | 78.7만 |
|---|
| 2026.02.24 | ₩177,285 | ₩181,778 | ₩176,682 | ₩180,424 | +1.77% | 104.9만 |
|---|
| 2026.02.23 | ₩182,797 | ₩183,884 | ₩176,011 | ₩176,762 | -3.30% | 92.8만 |
|---|
| 2026.02.20 | ₩185,372 | ₩187,344 | ₩182,891 | ₩184,983 | -0.21% | 53.2만 |
|---|
| 2026.02.19 | ₩187,760 | ₩191,126 | ₩184,514 | ₩186,834 | -0.49% | 96.7만 |
|---|
| 2026.02.18 | ₩182,757 | ₩191,126 | ₩182,757 | ₩189,758 | +3.83% | 90.8만 |
|---|
| 2026.02.17 | ₩178,385 | ₩183,455 | ₩177,983 | ₩183,012 | +2.59% | 151.6만 |
|---|
| 2026.02.13 | ₩177,098 | ₩183,562 | ₩175,850 | ₩178,090 | +0.56% | 182.7만 |
|---|
| 2026.02.12 | ₩191,032 | ₩193,379 | ₩169,024 | ₩176,387 | -7.67% | 277.3만 |
|---|
| 2026.02.11 | ₩203,062 | ₩205,302 | ₩190,536 | ₩190,925 | -5.98% | 126.6만 |
|---|
| 2026.02.10 | ₩205,007 | ₩205,047 | ₩200,514 | ₩202,727 | -1.11% | 81.1만 |
|---|
| 2026.02.09 | ₩198,368 | ₩202,646 | ₩197,832 | ₩202,459 | +2.06% | 79.9만 |
|---|
| 2026.02.06 | ₩195,002 | ₩199,682 | ₩194,948 | ₩199,575 | +2.35% | 77.6만 |
|---|
| 2026.02.05 | ₩191,206 | ₩194,291 | ₩188,095 | ₩192,762 | +0.81% | 111.2만 |
|---|
| 2026.02.04 | ₩184,501 | ₩193,754 | ₩175,609 | ₩192,226 | +4.19% | 217.5만 |
|---|
| 2026.02.03 | ₩183,320 | ₩183,723 | ₩175,046 | ₩178,251 | -2.77% | 139.1만 |
|---|
| 2026.02.02 | ₩180,638 | ₩183,629 | ₩179,351 | ₩183,575 | +1.63% | 99.1만 |
|---|
| 2026.01.30 | ₩181,684 | ₩183,240 | ₩179,029 | ₩181,403 | -0.16% | 83만 |
|---|
| 2026.01.29 | ₩185,010 | ₩185,372 | ₩180,383 | ₩182,784 | -1.20% | 103.7만 |
|---|
| 2026.01.28 | ₩183,227 | ₩184,380 | ₩181,094 | ₩183,334 | +0.06% | 45.3만 |
|---|
| 2026.01.27 | ₩183,830 | ₩183,937 | ₩181,644 | ₩183,428 | -0.22% | 63.2만 |
|---|
| 2026.01.26 | ₩186,043 | ₩186,553 | ₩182,583 | ₩183,709 | -1.25% | 56.6만 |
|---|
| 2026.01.23 | ₩187,947 | ₩189,101 | ₩184,206 | ₩184,930 | -1.61% | 62만 |
|---|
| 2026.01.22 | ₩186,861 | ₩188,873 | ₩186,553 | ₩187,880 | +0.55% | 70.1만 |
|---|
| 2026.01.21 | ₩184,071 | ₩187,089 | ₩182,569 | ₩185,708 | +0.89% | 85.3만 |
|---|
| 2026.01.20 | ₩184,420 | ₩187,183 | ₩181,751 | ₩182,703 | -0.93% | 58.5만 |
|---|
| 2026.01.16 | ₩189,610 | ₩190,817 | ₩186,687 | ₩187,679 | -1.02% | 60.5만 |
|---|
| 2026.01.15 | ₩187,558 | ₩190,294 | ₩187,062 | ₩189,771 | +1.18% | 67.1만 |
|---|
| 2026.01.14 | ₩187,344 | ₩187,760 | ₩184,393 | ₩186,418 | -0.49% | 68만 |
|---|
| 2026.01.13 | ₩187,867 | ₩189,986 | ₩186,834 | ₩187,089 | -0.41% | 59.6만 |
|---|
| 2026.01.12 | ₩187,545 | ₩188,739 | ₩186,646 | ₩187,102 | -0.24% | 46.2만 |
|---|
| 2026.01.09 | ₩185,734 | ₩189,101 | ₩185,734 | ₩187,693 | +1.05% | 72.1만 |
|---|
| 2026.01.08 | ₩184,179 | ₩188,846 | ₩182,301 | ₩185,600 | +0.77% | 87.7만 |
|---|
| 2026.01.07 | ₩184,179 | ₩185,359 | ₩181,684 | ₩183,468 | -0.39% | 60.4만 |
|---|
| 2026.01.06 | ₩185,949 | ₩186,378 | ₩182,288 | ₩184,635 | -0.71% | 80.1만 |
|---|
| 2026.01.05 | ₩182,261 | ₩186,928 | ₩181,537 | ₩186,231 | +2.18% | 94.9만 |
|---|
| 2026.01.02 | ₩177,916 | ₩181,751 | ₩177,446 | ₩181,523 | +2.03% | 68.3만 |
|---|
| 2025.12.31 | ₩180,075 | ₩180,075 | ₩177,580 | ₩177,647 | -1.35% | 39.4만 |
|---|
| 2025.12.30 | ₩181,054 | ₩181,362 | ₩179,579 | ₩179,632 | -0.79% | 55.1만 |
|---|
| 2025.12.29 | ₩181,255 | ₩181,926 | ₩180,719 | ₩181,429 | +0.10% | 46만 |
|---|
| 2025.12.26 | ₩182,771 | ₩182,771 | ₩181,188 | ₩181,429 | -0.73% | 37.8만 |
|---|
| 2025.12.24 | ₩182,020 | ₩183,025 | ₩180,759 | ₩182,543 | +0.29% | 21.8만 |
|---|
| 2025.12.23 | ₩181,912 | ₩182,395 | ₩180,410 | ₩182,207 | +0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩180,920 | ₩182,033 | ₩180,397 | ₩181,966 | +0.58% | 57.4만 |
|---|
| 2025.12.19 | ₩177,621 | ₩180,477 | ₩177,473 | ₩179,807 | +1.23% | 208.3만 |
|---|
| 2025.12.18 | ₩179,807 | ₩180,638 | ₩175,689 | ₩177,956 | -1.03% | 155.2만 |
|---|
| 2025.12.17 | ₩179,176 | ₩180,799 | ₩176,722 | ₩177,540 | -0.91% | 156.5만 |
|---|
| 2025.12.16 | ₩182,127 | ₩183,830 | ₩179,243 | ₩179,646 | -1.36% | 128.9만 |
|---|
| 2025.12.15 | ₩183,468 | ₩184,662 | ₩180,906 | ₩181,751 | -0.94% | 111.5만 |
|---|
| 2025.12.12 | ₩184,662 | ₩185,252 | ₩181,322 | ₩182,020 | -1.43% | 73.2만 |
|---|
| 2025.12.11 | ₩181,215 | ₩183,964 | ₩180,450 | ₩183,374 | +1.19% | 100.4만 |
|---|
| 2025.12.10 | ₩184,232 | ₩185,989 | ₩177,701 | ₩181,389 | -1.54% | 171.5만 |
|---|
| 2025.12.09 | ₩186,861 | ₩188,645 | ₩183,870 | ₩184,112 | -1.47% | 70.3만 |
|---|
| 2025.12.08 | ₩188,041 | ₩190,965 | ₩187,102 | ₩187,840 | -0.11% | 98.3만 |
|---|
| 2025.12.05 | ₩188,242 | ₩191,998 | ₩187,505 | ₩188,055 | -0.10% | 169.3만 |
|---|
| 2025.12.04 | ₩184,729 | ₩189,221 | ₩184,729 | ₩188,739 | +2.17% | 148.4만 |
|---|
| 2025.12.03 | ₩181,094 | ₩186,177 | ₩181,094 | ₩186,056 | +2.74% | 98만 |
|---|
| 2025.12.02 | ₩179,029 | ₩182,140 | ₩178,734 | ₩181,081 | +1.15% | 97만 |
|---|
| 2025.12.01 | ₩179,364 | ₩182,288 | ₩178,036 | ₩178,157 | -0.67% | 154.8만 |
|---|
| 2025.11.28 | ₩183,200 | ₩183,374 | ₩180,705 | ₩180,799 | -1.31% | 52.1만 |
|---|
| 2025.11.26 | ₩180,987 | ₩183,334 | ₩180,786 | ₩182,207 | +0.67% | 123.8만 |
|---|
| 2025.11.25 | ₩178,318 | ₩180,450 | ₩176,829 | ₩179,096 | +0.44% | 116.9만 |
|---|
| 2025.11.24 | ₩175,113 | ₩181,845 | ₩174,764 | ₩178,197 | +1.76% | 256.4만 |
|---|
| 2025.11.21 | ₩171,733 | ₩176,561 | ₩168,380 | ₩172,699 | +0.56% | 273.4만 |
|---|
| 2025.11.20 | ₩201,842 | ₩204,256 | ₩171,894 | ₩173,235 | -14.17% | 378.3만 |
|---|
| 2025.11.19 | ₩202,606 | ₩202,780 | ₩194,412 | ₩194,532 | -3.98% | 198.2만 |
|---|
| 2025.11.18 | ₩201,171 | ₩203,545 | ₩200,058 | ₩202,190 | +0.51% | 60.2만 |
|---|
| 2025.11.17 | ₩206,683 | ₩207,501 | ₩200,863 | ₩201,962 | -2.28% | 87.1만 |
|---|
| 2025.11.14 | ₩202,056 | ₩207,676 | ₩200,567 | ₩207,085 | +2.49% | 144만 |
|---|
| 2025.11.13 | ₩207,662 | ₩209,607 | ₩204,725 | ₩205,463 | -1.06% | 71.3만 |
|---|
| 2025.11.12 | ₩207,877 | ₩210,559 | ₩207,193 | ₩207,367 | -0.25% | 47.6만 |
|---|
| 2025.11.11 | ₩205,919 | ₩207,649 | ₩205,503 | ₩207,434 | +0.74% | 43.3만 |
|---|
| 2025.11.10 | ₩207,206 | ₩207,300 | ₩203,733 | ₩206,911 | -0.14% | 49.2만 |
|---|
| 2025.11.07 | ₩205,194 | ₩206,589 | ₩203,666 | ₩205,677 | +0.24% | 77만 |
|---|
| 2025.11.06 | ₩208,708 | ₩209,741 | ₩204,671 | ₩205,852 | -1.37% | 55만 |
|---|
| 2025.11.05 | ₩207,126 | ₩210,425 | ₩206,536 | ₩209,204 | +1.00% | 60.7만 |
|---|
| 2025.11.04 | ₩205,664 | ₩208,775 | ₩204,349 | ₩207,300 | +0.80% | 74.6만 |
|---|
| 2025.11.03 | ₩209,352 | ₩209,352 | ₩205,476 | ₩206,871 | -1.19% | 108만 |
|---|
| 2025.10.31 | ₩211,887 | ₩213,697 | ₩208,856 | ₩208,963 | -1.38% | 133.1만 |
|---|
| 2025.10.30 | ₩211,686 | ₩215,749 | ₩211,390 | ₩212,195 | +0.24% | 73.8만 |
|---|
| 2025.10.29 | ₩212,866 | ₩215,079 | ₩210,988 | ₩212,383 | -0.23% | 75.4만 |
|---|
| 2025.10.28 | ₩215,937 | ₩215,937 | ₩211,337 | ₩212,316 | -1.68% | 101.8만 |
|---|
| 2025.10.27 | ₩216,312 | ₩216,929 | ₩213,818 | ₩215,924 | -0.18% | 164.6만 |
|---|
| 2025.10.24 | ₩217,600 | ₩225,902 | ₩211,243 | ₩214,033 | -1.64% | 308.4만 |
|---|
| 2025.10.23 | ₩212,624 | ₩216,648 | ₩212,624 | ₩215,615 | +1.41% | 89만 |
|---|
| 2025.10.22 | ₩219,384 | ₩220,309 | ₩211,082 | ₩211,498 | -3.59% | 145.1만 |
|---|
| 2025.10.21 | ₩218,043 | ₩222,924 | ₩217,251 | ₩220,537 | +1.14% | 190.6만 |
|---|
| 2025.10.20 | ₩210,438 | ₩220,792 | ₩209,285 | ₩218,029 | +3.61% | 288.4만 |
|---|
| 2025.10.17 | ₩209,017 | ₩210,063 | ₩207,005 | ₩208,400 | -0.30% | 168.2만 |
|---|
| 2025.10.16 | ₩216,192 | ₩216,567 | ₩207,957 | ₩209,312 | -3.18% | 115.8만 |
|---|
| 2025.10.15 | ₩213,469 | ₩217,251 | ₩212,852 | ₩215,427 | +0.92% | 119.2만 |
|---|
| 2025.10.14 | ₩203,853 | ₩211,954 | ₩203,800 | ₩211,927 | +3.96% | 100.8만 |
|---|
| 2025.10.13 | ₩204,390 | ₩206,871 | ₩203,907 | ₩206,415 | +0.99% | 89.1만 |
|---|
| 2025.10.10 | ₩209,325 | ₩210,023 | ₩202,311 | ₩202,686 | -3.17% | 80.8만 |
|---|