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 | ₩185,885 | ₩187,951 | ₩185,134 | ₩186,677 | +0.43% | 65.3만 |
| 2026.10.08 | ₩182,545 | ₩186,583 | ₩180,640 | ₩185,925 | +1.85% | 76.2만 |
| 2026.10.07 | ₩185,456 | ₩186,422 | ₩180,626 | ₩182,920 | -1.37% | 114.8만 |
| 2026.10.06 | ₩188,032 | ₩188,219 | ₩185,174 | ₩186,784 | -0.66% | 93만 |
| 2026.10.05 | ₩184,839 | ₩188,206 | ₩183,631 | ₩186,033 | +0.65% | 60.5만 |
| 2026.10.02 | ₩185,899 | ₩188,756 | ₩183,658 | ₩185,214 | -0.37% | 77.2만 |
| 2026.10.01 | ₩182,974 | ₩188,770 | ₩182,706 | ₩187,535 | +2.49% | 99.8만 |
| 2026.09.30 | ₩183,792 | ₩186,060 | ₩181,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,471 |
| -1.26% |
| 104만 |
| 2026.09.29 | ₩186,596 | ₩186,596 | ₩182,504 | ₩183,095 | -1.88% | 68.3만 |
|---|
| 2026.09.28 | ₩184,329 | ₩186,328 | ₩182,652 | ₩185,630 | +0.71% | 96.8만 |
|---|
| 2026.09.25 | ₩181,002 | ₩185,899 | ₩180,076 | ₩185,630 | +2.56% | 64.5만 |
|---|
| 2026.09.24 | ₩191,976 | ₩191,976 | ₩181,002 | ₩181,552 | -5.43% | 83만 |
|---|
| 2026.09.23 | ₩192,029 | ₩194,028 | ₩189,011 | ₩189,320 | -1.41% | 91.3만 |
|---|
| 2026.09.22 | ₩194,324 | ₩194,592 | ₩190,259 | ₩192,003 | -1.19% | 69.8만 |
|---|
| 2026.09.21 | ₩194,163 | ₩194,283 | ₩190,473 | ₩192,861 | -0.67% | 81.8만 |
|---|
| 2026.09.18 | ₩193,156 | ₩193,156 | ₩190,675 | ₩192,378 | -0.40% | 213.7만 |
|---|
| 2026.09.17 | ₩194,149 | ₩195,303 | ₩192,070 | ₩193,398 | -0.39% | 55만 |
|---|
| 2026.09.16 | ₩193,532 | ₩195,370 | ₩190,742 | ₩192,499 | -0.53% | 54.4만 |
|---|
| 2026.09.15 | ₩191,788 | ₩195,477 | ₩191,251 | ₩194,404 | +1.36% | 55.2만 |
|---|
| 2026.09.14 | ₩191,654 | ₩194,310 | ₩188,193 | ₩193,277 | +0.85% | 67만 |
|---|
| 2026.09.11 | ₩189,977 | ₩190,527 | ₩188,528 | ₩190,299 | +0.17% | 51.1만 |
|---|
| 2026.09.10 | ₩189,467 | ₩191,667 | ₩188,045 | ₩188,528 | -0.50% | 57.3만 |
|---|
| 2026.09.09 | ₩192,821 | ₩193,170 | ₩189,910 | ₩190,165 | -1.38% | 77.3만 |
|---|
| 2026.09.08 | ₩195,611 | ₩196,000 | ₩191,761 | ₩193,545 | -1.06% | 81.5만 |
|---|
| 2026.09.04 | ₩195,598 | ₩197,704 | ₩194,525 | ₩196,175 | +0.29% | 70.4만 |
|---|
| 2026.09.03 | ₩199,341 | ₩202,011 | ₩196,094 | ₩197,932 | -0.71% | 72.5만 |
|---|
| 2026.09.02 | ₩195,719 | ₩198,590 | ₩194,927 | ₩197,315 | +0.82% | 65.9만 |
|---|
| 2026.09.01 | ₩200,736 | ₩200,964 | ₩195,947 | ₩196,309 | -2.21% | 92.6만 |
|---|
| 2026.08.31 | ₩202,628 | ₩203,916 | ₩199,730 | ₩199,958 | -1.32% | 136.7만 |
|---|
| 2026.08.28 | ₩202,614 | ₩205,271 | ₩201,662 | ₩203,889 | +0.63% | 61.5만 |
|---|
| 2026.08.27 | ₩202,883 | ₩204,694 | ₩200,937 | ₩202,064 | -0.40% | 88.9만 |
|---|
| 2026.08.26 | ₩202,104 | ₩205,660 | ₩201,823 | ₩203,272 | +0.58% | 50.1만 |
|---|
| 2026.08.25 | ₩203,446 | ₩204,882 | ₩201,152 | ₩202,400 | -0.51% | 100만 |
|---|
| 2026.08.24 | ₩202,306 | ₩204,533 | ₩200,776 | ₩203,392 | +0.54% | 102.5만 |
|---|
| 2026.08.21 | ₩198,764 | ₩201,568 | ₩198,201 | ₩201,340 | +1.30% | 89.1만 |
|---|
| 2026.08.20 | ₩196,014 | ₩199,891 | ₩195,289 | ₩198,469 | +1.25% | 91만 |
|---|
| 2026.08.19 | ₩192,901 | ₩198,335 | ₩191,332 | ₩197,704 | +2.49% | 73.9만 |
|---|
| 2026.08.18 | ₩194,350 | ₩194,525 | ₩191,520 | ₩191,654 | -1.39% | 53.2만 |
|---|
| 2026.08.17 | ₩192,781 | ₩194,350 | ₩191,251 | ₩192,687 | -0.05% | 102.2만 |
|---|
| 2026.08.14 | ₩192,861 | ₩194,189 | ₩191,453 | ₩194,069 | +0.63% | 95.9만 |
|---|
| 2026.08.13 | ₩195,866 | ₩196,618 | ₩191,050 | ₩193,062 | -1.43% | 110.7만 |
|---|
| 2026.08.12 | ₩195,155 | ₩197,597 | ₩193,197 | ₩195,021 | -0.07% | 52.7만 |
|---|
| 2026.08.11 | ₩194,713 | ₩200,615 | ₩194,498 | ₩198,040 | +1.71% | 60.4만 |
|---|
| 2026.08.10 | ₩194,404 | ₩198,134 | ₩194,404 | ₩197,651 | +1.67% | 103.4만 |
|---|
| 2026.08.07 | ₩192,740 | ₩196,550 | ₩192,740 | ₩194,619 | +0.97% | 66.6만 |
|---|
| 2026.08.06 | ₩191,573 | ₩194,967 | ₩191,184 | ₩193,223 | +0.86% | 91.4만 |
|---|
| 2026.08.05 | ₩194,404 | ₩203,889 | ₩190,916 | ₩194,082 | -0.17% | 154.7만 |
|---|
| 2026.08.04 | ₩186,985 | ₩193,143 | ₩185,872 | ₩191,412 | +2.37% | 136.3만 |
|---|
| 2026.08.03 | ₩183,363 | ₩187,160 | ₩183,323 | ₩186,100 | +1.49% | 86.4만 |
|---|
| 2026.07.31 | ₩176,172 | ₩181,767 | ₩175,797 | ₩181,015 | +2.75% | 74.7만 |
|---|
| 2026.07.30 | ₩179,781 | ₩181,552 | ₩175,770 | ₩178,091 | -0.94% | 89.1만 |
|---|
| 2026.07.29 | ₩187,576 | ₩187,723 | ₩182,142 | ₩182,330 | -2.80% | 129.3만 |
|---|
| 2026.07.28 | ₩185,027 | ₩189,226 | ₩182,800 | ₩188,635 | +1.95% | 115.6만 |
|---|
| 2026.07.27 | ₩182,263 | ₩182,491 | ₩177,782 | ₩181,418 | -0.46% | 87.3만 |
|---|
| 2026.07.24 | ₩177,930 | ₩182,558 | ₩177,313 | ₩180,519 | +1.46% | 69.9만 |
|---|
| 2026.07.23 | ₩175,032 | ₩178,238 | ₩174,898 | ₩177,085 | +1.17% | 58만 |
|---|
| 2026.07.22 | ₩174,884 | ₩175,488 | ₩173,825 | ₩175,072 | +0.11% | 48.3만 |
|---|
| 2026.07.21 | ₩172,201 | ₩174,428 | ₩171,718 | ₩173,919 | +1.00% | 58.2만 |
|---|
| 2026.07.20 | ₩176,333 | ₩176,843 | ₩173,275 | ₩173,717 | -1.48% | 80.4만 |
|---|
| 2026.07.17 | ₩176,467 | ₩181,324 | ₩175,609 | ₩176,749 | +0.16% | 108.3만 |
|---|
| 2026.07.16 | ₩175,260 | ₩178,010 | ₩173,664 | ₩177,500 | +1.28% | 71.7만 |
|---|
| 2026.07.15 | ₩174,241 | ₩177,983 | ₩173,315 | ₩173,945 | -0.17% | 75.8만 |
|---|
| 2026.07.14 | ₩167,238 | ₩174,469 | ₩166,983 | ₩173,409 | +3.69% | 109.6만 |
|---|
| 2026.07.13 | ₩170,189 | ₩170,793 | ₩168,526 | ₩169,760 | -0.25% | 66.9만 |
|---|
| 2026.07.10 | ₩171,168 | ₩172,282 | ₩167,694 | ₩168,807 | -1.38% | 122.7만 |
|---|
| 2026.07.09 | ₩172,979 | ₩173,234 | ₩167,533 | ₩168,821 | -2.40% | 116.7만 |
|---|
| 2026.07.08 | ₩172,403 | ₩174,643 | ₩171,718 | ₩173,999 | +0.93% | 70.3만 |
|---|
| 2026.07.07 | ₩174,938 | ₩176,803 | ₩173,315 | ₩174,791 | -0.08% | 82.8만 |
|---|
| 2026.07.06 | ₩170,672 | ₩173,865 | ₩170,216 | ₩173,033 | +1.38% | 87.1만 |
|---|
| 2026.07.02 | ₩168,432 | ₩171,598 | ₩168,432 | ₩171,571 | +1.86% | 85.3만 |
|---|
| 2026.07.01 | ₩169,505 | ₩171,222 | ₩167,130 | ₩167,197 | -1.36% | 128.4만 |
|---|
| 2026.06.30 | ₩166,097 | ₩169,505 | ₩164,125 | ₩169,035 | +1.77% | 151.2만 |
|---|
| 2026.06.29 | ₩169,250 | ₩169,612 | ₩166,070 | ₩166,097 | -1.86% | 106.8만 |
|---|
| 2026.06.26 | ₩166,392 | ₩169,183 | ₩165,601 | ₩168,619 | +1.34% | 145.2만 |
|---|
| 2026.06.25 | ₩163,911 | ₩168,606 | ₩162,945 | ₩166,875 | +1.81% | 92.5만 |
|---|
| 2026.06.24 | ₩161,871 | ₩165,118 | ₩160,812 | ₩163,723 | +1.14% | 110.7만 |
|---|
| 2026.06.23 | ₩159,376 | ₩162,462 | ₩157,136 | ₩162,193 | +1.77% | 118만 |
|---|
| 2026.06.22 | ₩163,240 | ₩163,924 | ₩158,182 | ₩159,242 | -2.45% | 163.3만 |
|---|
| 2026.06.18 | ₩167,103 | ₩167,103 | ₩160,476 | ₩162,287 | -2.88% | 401.8만 |
|---|
| 2026.06.17 | ₩166,379 | ₩170,887 | ₩164,689 | ₩164,809 | -0.94% | 126.1만 |
|---|
| 2026.06.16 | ₩167,171 | ₩171,745 | ₩166,352 | ₩167,452 | +0.17% | 119.5만 |
|---|
| 2026.06.15 | ₩172,912 | ₩172,926 | ₩166,647 | ₩167,117 | -3.35% | 135.2만 |
|---|
| 2026.06.12 | ₩170,135 | ₩172,765 | ₩168,794 | ₩170,377 | +0.14% | 129.6만 |
|---|
| 2026.06.11 | ₩165,346 | ₩171,973 | ₩163,683 | ₩169,451 | +2.48% | 159.5만 |
|---|
| 2026.06.10 | ₩167,895 | ₩170,202 | ₩163,334 | ₩163,347 | -2.71% | 165.9만 |
|---|
| 2026.06.09 | ₩161,898 | ₩168,834 | ₩161,442 | ₩168,284 | +3.94% | 141.5만 |
|---|
| 2026.06.08 | ₩164,018 | ₩165,413 | ₩160,932 | ₩160,932 | -1.88% | 118.1만 |
|---|
| 2026.06.05 | ₩166,553 | ₩167,318 | ₩164,353 | ₩164,407 | -1.29% | 98.2만 |
|---|
| 2026.06.04 | ₩165,266 | ₩167,975 | ₩164,367 | ₩165,775 | +0.31% | 86.9만 |
|---|
| 2026.06.03 | ₩161,965 | ₩163,964 | ₩160,101 | ₩162,703 | +0.46% | 92.3만 |
|---|
| 2026.06.02 | ₩162,314 | ₩164,313 | ₩159,953 | ₩163,589 | +0.79% | 99만 |
|---|
| 2026.06.01 | ₩159,926 | ₩167,063 | ₩158,772 | ₩165,037 | +3.20% | 131.9만 |
|---|
| 2026.05.29 | ₩157,511 | ₩164,273 | ₩157,511 | ₩160,798 | +2.09% | 233.6만 |
|---|
| 2026.05.28 | ₩154,775 | ₩160,288 | ₩154,278 | ₩159,591 | +3.11% | 130.2만 |
|---|
| 2026.05.27 | ₩154,748 | ₩156,626 | ₩154,587 | ₩155,486 | +0.48% | 75.7만 |
|---|
| 2026.05.26 | ₩153,607 | ₩156,975 | ₩153,178 | ₩155,419 | +1.18% | 98.5만 |
|---|
| 2026.05.22 | ₩153,929 | ₩155,633 | ₩152,668 | ₩153,862 | -0.04% | 89.3만 |
|---|
| 2026.05.21 | ₩151,380 | ₩153,916 | ₩148,724 | ₩152,990 | +1.06% | 133.2만 |
|---|
| 2026.05.20 | ₩150,777 | ₩152,977 | ₩147,356 | ₩152,695 | +1.27% | 79.9만 |
|---|
| 2026.05.19 | ₩153,621 | ₩154,708 | ₩150,924 | ₩151,448 | -1.41% | 102.3만 |
|---|
| 2026.05.18 | ₩148,832 | ₩154,198 | ₩148,805 | ₩152,413 | +2.41% | 122.6만 |
|---|
| 2026.05.15 | ₩151,689 | ₩153,366 | ₩148,013 | ₩148,255 | -2.26% | 153.8만 |
|---|
| 2026.05.14 | ₩145,585 | ₩151,984 | ₩144,995 | ₩151,273 | +3.91% | 253.9만 |
|---|
| 2026.05.13 | ₩152,642 | ₩153,903 | ₩141,775 | ₩143,908 | -5.72% | 264.9만 |
|---|
| 2026.05.12 | ₩159,349 | ₩160,986 | ₩153,125 | ₩153,138 | -3.90% | 154.8만 |
|---|
| 2026.05.11 | ₩158,544 | ₩159,282 | ₩155,217 | ₩156,988 | -0.98% | 161.1만 |
|---|
| 2026.05.08 | ₩164,957 | ₩165,011 | ₩158,813 | ₩158,880 | -3.68% | 151.2만 |
|---|
| 2026.05.07 | ₩170,431 | ₩170,444 | ₩160,718 | ₩164,689 | -3.37% | 184.5만 |
|---|
| 2026.05.06 | ₩169,867 | ₩175,099 | ₩159,940 | ₩169,867 | 0.00% | 383.9만 |
|---|
| 2026.05.05 | ₩176,494 | ₩184,825 | ₩172,537 | ₩183,189 | +3.79% | 306.2만 |
|---|
| 2026.05.04 | ₩172,698 | ₩177,004 | ₩172,698 | ₩175,394 | +1.56% | 106.1만 |
|---|
| 2026.05.01 | ₩174,911 | ₩175,448 | ₩172,336 | ₩172,953 | -1.12% | 64.9만 |
|---|
| 2026.04.30 | ₩168,552 | ₩173,771 | ₩168,297 | ₩173,610 | +3.00% | 124.4만 |
|---|
| 2026.04.29 | ₩169,304 | ₩170,471 | ₩167,291 | ₩168,458 | -0.50% | 55.9만 |
|---|
| 2026.04.28 | ₩169,719 | ₩170,135 | ₩167,694 | ₩169,652 | -0.04% | 76.8만 |
|---|
| 2026.04.27 | ₩169,719 | ₩171,490 | ₩168,365 | ₩168,794 | -0.55% | 68.3만 |
|---|
| 2026.04.24 | ₩170,431 | ₩171,061 | ₩168,029 | ₩169,840 | -0.35% | 64만 |
|---|
| 2026.04.23 | ₩171,195 | ₩172,899 | ₩169,210 | ₩171,155 | -0.02% | 88.2만 |
|---|
| 2026.04.22 | ₩174,683 | ₩175,434 | ₩170,135 | ₩171,115 | -2.04% | 113.6만 |
|---|
| 2026.04.21 | ₩173,073 | ₩176,883 | ₩172,657 | ₩173,744 | +0.39% | 80.8만 |
|---|
| 2026.04.20 | ₩172,738 | ₩175,475 | ₩171,946 | ₩172,886 | +0.09% | 60.9만 |
|---|
| 2026.04.17 | ₩171,611 | ₩173,731 | ₩171,316 | ₩172,966 | +0.79% | 73.3만 |
|---|
| 2026.04.16 | ₩171,517 | ₩172,510 | ₩168,123 | ₩169,371 | -1.25% | 86.7만 |
|---|
| 2026.04.15 | ₩169,706 | ₩171,289 | ₩168,432 | ₩170,793 | +0.64% | 97.5만 |
|---|
| 2026.04.14 | ₩168,874 | ₩169,599 | ₩167,989 | ₩168,244 | -0.37% | 63.1만 |
|---|
| 2026.04.13 | ₩162,368 | ₩168,297 | ₩161,965 | ₩168,110 | +3.54% | 90.1만 |
|---|
| 2026.04.10 | ₩170,699 | ₩170,699 | ₩164,139 | ₩164,836 | -3.43% | 85.3만 |
|---|
| 2026.04.09 | ₩174,750 | ₩175,354 | ₩169,532 | ₩170,551 | -2.40% | 83.1만 |
|---|
| 2026.04.08 | ₩175,206 | ₩177,407 | ₩175,086 | ₩175,931 | +0.41% | 56.1만 |
|---|
| 2026.04.07 | ₩171,598 | ₩172,859 | ₩168,861 | ₩170,632 | -0.56% | 53.6만 |
|---|
| 2026.04.06 | ₩171,155 | ₩172,376 | ₩170,712 | ₩171,772 | +0.36% | 40만 |
|---|
| 2026.04.02 | ₩169,733 | ₩176,132 | ₩169,035 | ₩171,745 | +1.19% | 67.3만 |
|---|
| 2026.04.01 | ₩172,067 | ₩173,717 | ₩169,907 | ₩172,282 | +0.12% | 67만 |
|---|
| 2026.03.31 | ₩169,733 | ₩172,778 | ₩167,707 | ₩170,752 | +0.60% | 76.6만 |
|---|
| 2026.03.30 | ₩170,444 | ₩170,699 | ₩166,781 | ₩167,425 | -1.77% | 73.6만 |
|---|
| 2026.03.27 | ₩172,899 | ₩172,899 | ₩168,378 | ₩168,888 | -2.32% | 58.6만 |
|---|
| 2026.03.26 | ₩173,731 | ₩175,743 | ₩172,483 | ₩173,758 | +0.02% | 68.6만 |
|---|
| 2026.03.25 | ₩175,206 | ₩176,709 | ₩171,638 | ₩174,361 | -0.48% | 77.9만 |
|---|
| 2026.03.24 | ₩171,624 | ₩174,978 | ₩170,109 | ₩172,886 | +0.73% | 132.2만 |
|---|
| 2026.03.23 | ₩175,381 | ₩176,602 | ₩173,140 | ₩173,342 | -1.16% | 131.5만 |
|---|
| 2026.03.20 | ₩173,449 | ₩173,543 | ₩170,015 | ₩172,309 | -0.66% | 282만 |
|---|
| 2026.03.19 | ₩170,377 | ₩173,181 | ₩169,398 | ₩171,745 | +0.80% | 129.7만 |
|---|
| 2026.03.18 | ₩173,690 | ₩176,414 | ₩171,410 | ₩171,437 | -1.30% | 116.7만 |
|---|
| 2026.03.17 | ₩173,986 | ₩176,615 | ₩172,966 | ₩174,911 | +0.53% | 89.9만 |
|---|
| 2026.03.16 | ₩174,348 | ₩174,804 | ₩172,497 | ₩172,832 | -0.87% | 94.3만 |
|---|
| 2026.03.13 | ₩175,421 | ₩175,998 | ₩170,538 | ₩171,799 | -2.06% | 79.8만 |
|---|
| 2026.03.12 | ₩176,293 | ₩177,702 | ₩172,979 | ₩173,731 | -1.45% | 95만 |
|---|
| 2026.03.11 | ₩177,111 | ₩180,854 | ₩176,977 | ₩178,305 | +0.67% | 75.7만 |
|---|
| 2026.03.10 | ₩180,304 | ₩181,324 | ₩175,394 | ₩176,870 | -1.90% | 72.2만 |
|---|
| 2026.03.09 | ₩180,734 | ₩181,136 | ₩176,280 | ₩180,667 | -0.04% | 81.9만 |
|---|
| 2026.03.06 | ₩179,942 | ₩183,725 | ₩178,010 | ₩183,511 | +1.98% | 59.4만 |
|---|
| 2026.03.05 | ₩182,894 | ₩185,563 | ₩180,935 | ₩182,585 | -0.17% | 51.9만 |
|---|
| 2026.03.04 | ₩186,422 | ₩187,535 | ₩183,940 | ₩185,335 | -0.58% | 63.2만 |
|---|
| 2026.03.03 | ₩182,585 | ₩188,488 | ₩179,956 | ₩186,314 | +2.04% | 91.7만 |
|---|
| 2026.03.02 | ₩183,095 | ₩187,965 | ₩182,572 | ₩186,516 | +1.87% | 63만 |
|---|
| 2026.02.27 | ₩184,061 | ₩185,590 | ₩182,075 | ₩184,946 | +0.48% | 112.6만 |
|---|
| 2026.02.26 | ₩180,479 | ₩187,844 | ₩179,553 | ₩187,495 | +3.89% | 88.2만 |
|---|
| 2026.02.25 | ₩182,102 | ₩183,122 | ₩177,085 | ₩179,030 | -1.69% | 78.7만 |
|---|
| 2026.02.24 | ₩177,339 | ₩181,834 | ₩176,736 | ₩180,479 | +1.77% | 104.9만 |
|---|
| 2026.02.23 | ₩182,853 | ₩183,940 | ₩176,065 | ₩176,816 | -3.30% | 92.8만 |
|---|
| 2026.02.20 | ₩185,429 | ₩187,401 | ₩182,947 | ₩185,040 | -0.21% | 53.2만 |
|---|
| 2026.02.19 | ₩187,817 | ₩191,184 | ₩184,570 | ₩186,891 | -0.49% | 96.7만 |
|---|
| 2026.02.18 | ₩182,813 | ₩191,184 | ₩182,813 | ₩189,816 | +3.83% | 90.8만 |
|---|
| 2026.02.17 | ₩178,440 | ₩183,511 | ₩178,037 | ₩183,068 | +2.59% | 151.6만 |
|---|
| 2026.02.13 | ₩177,152 | ₩183,618 | ₩175,904 | ₩178,144 | +0.56% | 182.7만 |
|---|
| 2026.02.12 | ₩191,090 | ₩193,438 | ₩169,076 | ₩176,441 | -7.67% | 277.3만 |
|---|
| 2026.02.11 | ₩203,124 | ₩205,364 | ₩190,594 | ₩190,983 | -5.98% | 126.6만 |
|---|
| 2026.02.10 | ₩205,069 | ₩205,110 | ₩200,575 | ₩202,789 | -1.11% | 81.1만 |
|---|
| 2026.02.09 | ₩198,429 | ₩202,708 | ₩197,892 | ₩202,520 | +2.06% | 79.9만 |
|---|
| 2026.02.06 | ₩195,061 | ₩199,743 | ₩195,008 | ₩199,636 | +2.35% | 77.6만 |
|---|
| 2026.02.05 | ₩191,265 | ₩194,350 | ₩188,152 | ₩192,821 | +0.81% | 111.2만 |
|---|
| 2026.02.04 | ₩184,557 | ₩193,814 | ₩175,663 | ₩192,284 | +4.19% | 217.5만 |
|---|
| 2026.02.03 | ₩183,376 | ₩183,779 | ₩175,099 | ₩178,305 | -2.77% | 139.1만 |
|---|
| 2026.02.02 | ₩180,693 | ₩183,685 | ₩179,405 | ₩183,631 | +1.63% | 99.1만 |
|---|
| 2026.01.30 | ₩181,740 | ₩183,296 | ₩179,084 | ₩181,458 | -0.16% | 83만 |
|---|
| 2026.01.29 | ₩185,067 | ₩185,429 | ₩180,438 | ₩182,840 | -1.20% | 103.7만 |
|---|
| 2026.01.28 | ₩183,283 | ₩184,436 | ₩181,149 | ₩183,390 | +0.06% | 45.3만 |
|---|
| 2026.01.27 | ₩183,886 | ₩183,994 | ₩181,700 | ₩183,484 | -0.22% | 63.2만 |
|---|
| 2026.01.26 | ₩186,100 | ₩186,610 | ₩182,639 | ₩183,766 | -1.25% | 56.6만 |
|---|
| 2026.01.23 | ₩188,005 | ₩189,159 | ₩184,262 | ₩184,986 | -1.61% | 62만 |
|---|
| 2026.01.22 | ₩186,918 | ₩188,930 | ₩186,610 | ₩187,938 | +0.55% | 70.1만 |
|---|
| 2026.01.21 | ₩184,128 | ₩187,146 | ₩182,625 | ₩185,764 | +0.89% | 85.3만 |
|---|
| 2026.01.20 | ₩184,477 | ₩187,240 | ₩181,807 | ₩182,759 | -0.93% | 58.5만 |
|---|
| 2026.01.16 | ₩189,668 | ₩190,876 | ₩186,744 | ₩187,737 | -1.02% | 60.5만 |
|---|
| 2026.01.15 | ₩187,616 | ₩190,353 | ₩187,119 | ₩189,829 | +1.18% | 67.1만 |
|---|
| 2026.01.14 | ₩187,401 | ₩187,817 | ₩184,450 | ₩186,475 | -0.49% | 68만 |
|---|
| 2026.01.13 | ₩187,924 | ₩190,044 | ₩186,891 | ₩187,146 | -0.41% | 59.6만 |
|---|
| 2026.01.12 | ₩187,602 | ₩188,796 | ₩186,704 | ₩187,160 | -0.24% | 46.2만 |
|---|
| 2026.01.09 | ₩185,791 | ₩189,159 | ₩185,791 | ₩187,750 | +1.05% | 72.1만 |
|---|
| 2026.01.08 | ₩184,235 | ₩188,904 | ₩182,357 | ₩185,657 | +0.77% | 87.7만 |
|---|
| 2026.01.07 | ₩184,235 | ₩185,416 | ₩181,740 | ₩183,524 | -0.39% | 60.4만 |
|---|
| 2026.01.06 | ₩186,006 | ₩186,435 | ₩182,343 | ₩184,691 | -0.71% | 80.1만 |
|---|
| 2026.01.05 | ₩182,317 | ₩186,985 | ₩181,592 | ₩186,288 | +2.18% | 94.9만 |
|---|
| 2026.01.02 | ₩177,970 | ₩181,807 | ₩177,500 | ₩181,579 | +2.03% | 68.3만 |
|---|
| 2025.12.31 | ₩180,130 | ₩180,130 | ₩177,635 | ₩177,702 | -1.35% | 39.4만 |
|---|
| 2025.12.30 | ₩181,109 | ₩181,418 | ₩179,634 | ₩179,687 | -0.79% | 55.1만 |
|---|
| 2025.12.29 | ₩181,310 | ₩181,981 | ₩180,774 | ₩181,485 | +0.10% | 46만 |
|---|
| 2025.12.26 | ₩182,826 | ₩182,826 | ₩181,243 | ₩181,485 | -0.73% | 37.8만 |
|---|
| 2025.12.24 | ₩182,075 | ₩183,081 | ₩180,814 | ₩182,598 | +0.29% | 21.8만 |
|---|
| 2025.12.23 | ₩181,968 | ₩182,451 | ₩180,465 | ₩182,263 | +0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩180,975 | ₩182,089 | ₩180,452 | ₩182,021 | +0.58% | 57.4만 |
|---|
| 2025.12.19 | ₩177,675 | ₩180,532 | ₩177,527 | ₩179,862 | +1.23% | 208.3만 |
|---|
| 2025.12.18 | ₩179,862 | ₩180,693 | ₩175,743 | ₩178,010 | -1.03% | 155.2만 |
|---|
| 2025.12.17 | ₩179,231 | ₩180,854 | ₩176,776 | ₩177,594 | -0.91% | 156.5만 |
|---|
| 2025.12.16 | ₩182,182 | ₩183,886 | ₩179,298 | ₩179,701 | -1.36% | 128.9만 |
|---|
| 2025.12.15 | ₩183,524 | ₩184,718 | ₩180,962 | ₩181,807 | -0.94% | 111.5만 |
|---|
| 2025.12.12 | ₩184,718 | ₩185,308 | ₩181,378 | ₩182,075 | -1.43% | 73.2만 |
|---|
| 2025.12.11 | ₩181,270 | ₩184,020 | ₩180,506 | ₩183,430 | +1.19% | 100.4만 |
|---|
| 2025.12.10 | ₩184,289 | ₩186,046 | ₩177,755 | ₩181,445 | -1.54% | 171.5만 |
|---|
| 2025.12.09 | ₩186,918 | ₩188,702 | ₩183,927 | ₩184,168 | -1.47% | 70.3만 |
|---|
| 2025.12.08 | ₩188,099 | ₩191,023 | ₩187,160 | ₩187,897 | -0.11% | 98.3만 |
|---|
| 2025.12.05 | ₩188,300 | ₩192,056 | ₩187,562 | ₩188,112 | -0.10% | 169.3만 |
|---|
| 2025.12.04 | ₩184,785 | ₩189,279 | ₩184,785 | ₩188,796 | +2.17% | 148.4만 |
|---|
| 2025.12.03 | ₩181,149 | ₩186,234 | ₩181,149 | ₩186,113 | +2.74% | 98만 |
|---|
| 2025.12.02 | ₩179,084 | ₩182,196 | ₩178,788 | ₩181,136 | +1.15% | 97만 |
|---|
| 2025.12.01 | ₩179,419 | ₩182,343 | ₩178,091 | ₩178,211 | -0.67% | 154.8만 |
|---|
| 2025.11.28 | ₩183,256 | ₩183,430 | ₩180,760 | ₩180,854 | -1.31% | 52.1만 |
|---|
| 2025.11.26 | ₩181,042 | ₩183,390 | ₩180,841 | ₩182,263 | +0.67% | 123.8만 |
|---|
| 2025.11.25 | ₩178,372 | ₩180,506 | ₩176,883 | ₩179,151 | +0.44% | 116.9만 |
|---|
| 2025.11.24 | ₩175,166 | ₩181,901 | ₩174,817 | ₩178,252 | +1.76% | 256.4만 |
|---|
| 2025.11.21 | ₩171,785 | ₩176,615 | ₩168,432 | ₩172,751 | +0.56% | 273.4만 |
|---|
| 2025.11.20 | ₩201,903 | ₩204,318 | ₩171,946 | ₩173,288 | -14.17% | 378.3만 |
|---|
| 2025.11.19 | ₩202,668 | ₩202,842 | ₩194,471 | ₩194,592 | -3.98% | 198.2만 |
|---|
| 2025.11.18 | ₩201,233 | ₩203,607 | ₩200,119 | ₩202,252 | +0.51% | 60.2만 |
|---|
| 2025.11.17 | ₩206,746 | ₩207,565 | ₩200,924 | ₩202,024 | -2.28% | 87.1만 |
|---|
| 2025.11.14 | ₩202,118 | ₩207,739 | ₩200,629 | ₩207,149 | +2.49% | 144만 |
|---|
| 2025.11.13 | ₩207,726 | ₩209,671 | ₩204,788 | ₩205,525 | -1.06% | 71.3만 |
|---|
| 2025.11.12 | ₩207,940 | ₩210,623 | ₩207,256 | ₩207,430 | -0.25% | 47.6만 |
|---|
| 2025.11.11 | ₩205,982 | ₩207,712 | ₩205,566 | ₩207,498 | +0.74% | 43.3만 |
|---|
| 2025.11.10 | ₩207,269 | ₩207,363 | ₩203,795 | ₩206,974 | -0.14% | 49.2만 |
|---|
| 2025.11.07 | ₩205,257 | ₩206,652 | ₩203,728 | ₩205,740 | +0.24% | 77만 |
|---|
| 2025.11.06 | ₩208,772 | ₩209,805 | ₩204,734 | ₩205,915 | -1.37% | 55만 |
|---|
| 2025.11.05 | ₩207,189 | ₩210,489 | ₩206,599 | ₩209,268 | +1.00% | 60.7만 |
|---|
| 2025.11.04 | ₩205,727 | ₩208,839 | ₩204,412 | ₩207,363 | +0.80% | 74.6만 |
|---|
| 2025.11.03 | ₩209,416 | ₩209,416 | ₩205,539 | ₩206,934 | -1.19% | 108만 |
|---|
| 2025.10.31 | ₩211,951 | ₩213,763 | ₩208,920 | ₩209,027 | -1.38% | 133.1만 |
|---|
| 2025.10.30 | ₩211,750 | ₩215,815 | ₩211,455 | ₩212,260 | +0.24% | 73.8만 |
|---|
| 2025.10.29 | ₩212,931 | ₩215,144 | ₩211,053 | ₩212,448 | -0.23% | 75.4만 |
|---|
| 2025.10.28 | ₩216,003 | ₩216,003 | ₩211,401 | ₩212,381 | -1.68% | 101.8만 |
|---|
| 2025.10.27 | ₩216,379 | ₩216,996 | ₩213,883 | ₩215,990 | -0.18% | 164.6만 |
|---|
| 2025.10.24 | ₩217,666 | ₩225,971 | ₩211,308 | ₩214,098 | -1.64% | 308.4만 |
|---|
| 2025.10.23 | ₩212,689 | ₩216,714 | ₩212,689 | ₩215,681 | +1.41% | 89만 |
|---|
| 2025.10.22 | ₩219,451 | ₩220,376 | ₩211,147 | ₩211,562 | -3.59% | 145.1만 |
|---|
| 2025.10.21 | ₩218,109 | ₩222,992 | ₩217,318 | ₩220,604 | +1.14% | 190.6만 |
|---|
| 2025.10.20 | ₩210,503 | ₩220,859 | ₩209,349 | ₩218,096 | +3.61% | 288.4만 |
|---|
| 2025.10.17 | ₩209,081 | ₩210,127 | ₩207,068 | ₩208,463 | -0.30% | 168.2만 |
|---|
| 2025.10.16 | ₩216,258 | ₩216,633 | ₩208,021 | ₩209,376 | -3.18% | 115.8만 |
|---|
| 2025.10.15 | ₩213,535 | ₩217,318 | ₩212,917 | ₩215,493 | +0.92% | 119.2만 |
|---|
| 2025.10.14 | ₩203,916 | ₩212,019 | ₩203,862 | ₩211,992 | +3.96% | 100.8만 |
|---|
| 2025.10.13 | ₩204,452 | ₩206,934 | ₩203,969 | ₩206,478 | +0.99% | 89.1만 |
|---|
| 2025.10.10 | ₩209,389 | ₩210,087 | ₩202,373 | ₩202,748 | -3.17% | 80.8만 |
|---|