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 | ₩185,363 | ₩187,423 | ₩184,614 | ₩186,152 | +0.43% | 65.3만 |
| 2026.10.08 | ₩182,032 | ₩186,058 | ₩180,132 | ₩185,403 | +1.85% | 76.2만 |
| 2026.10.07 | ₩184,935 | ₩185,898 | ₩180,119 | ₩182,406 | -1.37% | 114.8만 |
| 2026.10.06 | ₩187,503 | ₩187,691 | ₩184,654 | ₩186,259 | -0.66% | 93만 |
| 2026.10.05 | ₩184,319 | ₩187,677 | ₩183,115 | ₩185,510 | +0.65% | 60.5만 |
| 2026.10.02 | ₩185,376 | ₩188,226 | ₩183,142 | ₩184,694 | -0.37% | 77.2만 |
| 2026.10.01 | ₩182,460 | ₩188,239 | ₩182,192 | ₩187,008 | +2.49% | 99.8만 |
| 2026.09.30 | ₩183,276 | ₩185,537 | ₩180,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,962 |
| -1.26% |
| 104만 |
| 2026.09.29 | ₩186,072 | ₩186,072 | ₩181,992 | ₩182,580 | -1.88% | 68.3만 |
|---|
| 2026.09.28 | ₩183,811 | ₩185,804 | ₩182,139 | ₩185,109 | +0.71% | 96.8만 |
|---|
| 2026.09.25 | ₩180,493 | ₩185,376 | ₩179,570 | ₩185,109 | +2.56% | 64.5만 |
|---|
| 2026.09.24 | ₩191,436 | ₩191,436 | ₩180,493 | ₩181,042 | -5.43% | 83만 |
|---|
| 2026.09.23 | ₩191,490 | ₩193,483 | ₩188,480 | ₩188,788 | -1.41% | 91.3만 |
|---|
| 2026.09.22 | ₩193,777 | ₩194,045 | ₩189,724 | ₩191,463 | -1.19% | 69.8만 |
|---|
| 2026.09.21 | ₩193,617 | ₩193,737 | ₩189,938 | ₩192,319 | -0.67% | 81.8만 |
|---|
| 2026.09.18 | ₩192,614 | ₩192,614 | ₩190,139 | ₩191,838 | -0.40% | 213.7만 |
|---|
| 2026.09.17 | ₩193,604 | ₩194,754 | ₩191,530 | ₩192,854 | -0.39% | 55만 |
|---|
| 2026.09.16 | ₩192,988 | ₩194,821 | ₩190,206 | ₩191,958 | -0.53% | 54.4만 |
|---|
| 2026.09.15 | ₩191,249 | ₩194,928 | ₩190,714 | ₩193,858 | +1.36% | 55.2만 |
|---|
| 2026.09.14 | ₩191,115 | ₩193,764 | ₩187,664 | ₩192,734 | +0.85% | 67만 |
|---|
| 2026.09.11 | ₩189,443 | ₩189,992 | ₩187,998 | ₩189,764 | +0.17% | 51.1만 |
|---|
| 2026.09.10 | ₩188,935 | ₩191,129 | ₩187,517 | ₩187,998 | -0.50% | 57.3만 |
|---|
| 2026.09.09 | ₩192,279 | ₩192,627 | ₩189,376 | ₩189,630 | -1.38% | 77.3만 |
|---|
| 2026.09.08 | ₩195,062 | ₩195,450 | ₩191,222 | ₩193,002 | -1.06% | 81.5만 |
|---|
| 2026.09.04 | ₩195,048 | ₩197,149 | ₩193,978 | ₩195,624 | +0.29% | 70.4만 |
|---|
| 2026.09.03 | ₩198,781 | ₩201,443 | ₩195,543 | ₩197,376 | -0.71% | 72.5만 |
|---|
| 2026.09.02 | ₩195,169 | ₩198,032 | ₩194,379 | ₩196,761 | +0.82% | 65.9만 |
|---|
| 2026.09.01 | ₩200,172 | ₩200,399 | ₩195,396 | ₩195,757 | -2.21% | 92.6만 |
|---|
| 2026.08.31 | ₩202,058 | ₩203,343 | ₩199,169 | ₩199,396 | -1.32% | 136.7만 |
|---|
| 2026.08.28 | ₩202,045 | ₩204,694 | ₩201,095 | ₩203,316 | +0.63% | 61.5만 |
|---|
| 2026.08.27 | ₩202,312 | ₩204,118 | ₩200,373 | ₩201,496 | -0.40% | 88.9만 |
|---|
| 2026.08.26 | ₩201,537 | ₩205,082 | ₩201,256 | ₩202,700 | +0.58% | 50.1만 |
|---|
| 2026.08.25 | ₩202,874 | ₩204,306 | ₩200,587 | ₩201,831 | -0.51% | 100만 |
|---|
| 2026.08.24 | ₩201,737 | ₩203,958 | ₩200,212 | ₩202,821 | +0.54% | 102.5만 |
|---|
| 2026.08.21 | ₩198,205 | ₩201,001 | ₩197,644 | ₩200,774 | +1.30% | 89.1만 |
|---|
| 2026.08.20 | ₩195,463 | ₩199,329 | ₩194,741 | ₩197,911 | +1.25% | 91만 |
|---|
| 2026.08.19 | ₩192,359 | ₩197,777 | ₩190,794 | ₩197,149 | +2.49% | 73.9만 |
|---|
| 2026.08.18 | ₩193,804 | ₩193,978 | ₩190,981 | ₩191,115 | -1.39% | 53.2만 |
|---|
| 2026.08.17 | ₩192,239 | ₩193,804 | ₩190,714 | ₩192,145 | -0.05% | 102.2만 |
|---|
| 2026.08.14 | ₩192,319 | ₩193,644 | ₩190,915 | ₩193,523 | +0.63% | 95.9만 |
|---|
| 2026.08.13 | ₩195,316 | ₩196,065 | ₩190,513 | ₩192,520 | -1.43% | 110.7만 |
|---|
| 2026.08.12 | ₩194,607 | ₩197,042 | ₩192,654 | ₩194,473 | -0.07% | 52.7만 |
|---|
| 2026.08.11 | ₩194,165 | ₩200,052 | ₩193,951 | ₩197,483 | +1.71% | 60.4만 |
|---|
| 2026.08.10 | ₩193,858 | ₩197,577 | ₩193,858 | ₩197,095 | +1.67% | 103.4만 |
|---|
| 2026.08.07 | ₩192,199 | ₩195,998 | ₩192,199 | ₩194,072 | +0.97% | 66.6만 |
|---|
| 2026.08.06 | ₩191,035 | ₩194,420 | ₩190,647 | ₩192,680 | +0.86% | 91.4만 |
|---|
| 2026.08.05 | ₩193,858 | ₩203,316 | ₩190,379 | ₩193,537 | -0.17% | 154.7만 |
|---|
| 2026.08.04 | ₩186,460 | ₩192,600 | ₩185,349 | ₩190,874 | +2.37% | 136.3만 |
|---|
| 2026.08.03 | ₩182,848 | ₩186,634 | ₩182,808 | ₩185,577 | +1.49% | 86.4만 |
|---|
| 2026.07.31 | ₩175,677 | ₩181,256 | ₩175,303 | ₩180,507 | +2.75% | 74.7만 |
|---|
| 2026.07.30 | ₩179,276 | ₩181,042 | ₩175,276 | ₩177,590 | -0.94% | 89.1만 |
|---|
| 2026.07.29 | ₩187,048 | ₩187,196 | ₩181,630 | ₩181,818 | -2.80% | 129.3만 |
|---|
| 2026.07.28 | ₩184,507 | ₩188,694 | ₩182,286 | ₩188,105 | +1.95% | 115.6만 |
|---|
| 2026.07.27 | ₩181,751 | ₩181,978 | ₩177,283 | ₩180,908 | -0.46% | 87.3만 |
|---|
| 2026.07.24 | ₩177,430 | ₩182,045 | ₩176,814 | ₩180,012 | +1.46% | 69.9만 |
|---|
| 2026.07.23 | ₩174,540 | ₩177,737 | ₩174,406 | ₩176,587 | +1.17% | 58만 |
|---|
| 2026.07.22 | ₩174,393 | ₩174,995 | ₩173,336 | ₩174,580 | +0.11% | 48.3만 |
|---|
| 2026.07.21 | ₩171,717 | ₩173,938 | ₩171,236 | ₩173,430 | +1.00% | 58.2만 |
|---|
| 2026.07.20 | ₩175,838 | ₩176,346 | ₩172,788 | ₩173,229 | -1.48% | 80.4만 |
|---|
| 2026.07.17 | ₩175,972 | ₩180,814 | ₩175,115 | ₩176,253 | +0.16% | 108.3만 |
|---|
| 2026.07.16 | ₩174,768 | ₩177,510 | ₩173,176 | ₩177,002 | +1.28% | 71.7만 |
|---|
| 2026.07.15 | ₩173,751 | ₩177,483 | ₩172,828 | ₩173,457 | -0.17% | 75.8만 |
|---|
| 2026.07.14 | ₩166,768 | ₩173,978 | ₩166,513 | ₩172,921 | +3.69% | 109.6만 |
|---|
| 2026.07.13 | ₩169,711 | ₩170,313 | ₩168,052 | ₩169,283 | -0.25% | 66.9만 |
|---|
| 2026.07.10 | ₩170,687 | ₩171,798 | ₩167,223 | ₩168,333 | -1.38% | 122.7만 |
|---|
| 2026.07.09 | ₩172,493 | ₩172,748 | ₩167,062 | ₩168,346 | -2.40% | 116.7만 |
|---|
| 2026.07.08 | ₩171,918 | ₩174,152 | ₩171,236 | ₩173,510 | +0.93% | 70.3만 |
|---|
| 2026.07.07 | ₩174,447 | ₩176,306 | ₩172,828 | ₩174,299 | -0.08% | 82.8만 |
|---|
| 2026.07.06 | ₩170,192 | ₩173,376 | ₩169,738 | ₩172,547 | +1.38% | 87.1만 |
|---|
| 2026.07.02 | ₩167,958 | ₩171,115 | ₩167,958 | ₩171,089 | +1.86% | 85.3만 |
|---|
| 2026.07.01 | ₩169,029 | ₩170,741 | ₩166,661 | ₩166,728 | -1.36% | 128.4만 |
|---|
| 2026.06.30 | ₩165,631 | ₩169,029 | ₩163,664 | ₩168,560 | +1.77% | 151.2만 |
|---|
| 2026.06.29 | ₩168,774 | ₩169,136 | ₩165,604 | ₩165,631 | -1.86% | 106.8만 |
|---|
| 2026.06.26 | ₩165,925 | ₩168,707 | ₩165,136 | ₩168,146 | +1.34% | 145.2만 |
|---|
| 2026.06.25 | ₩163,450 | ₩168,132 | ₩162,487 | ₩166,406 | +1.81% | 92.5만 |
|---|
| 2026.06.24 | ₩161,417 | ₩164,654 | ₩160,360 | ₩163,263 | +1.14% | 110.7만 |
|---|
| 2026.06.23 | ₩158,928 | ₩162,005 | ₩156,694 | ₩161,738 | +1.77% | 118만 |
|---|
| 2026.06.22 | ₩162,781 | ₩163,463 | ₩157,738 | ₩158,794 | -2.45% | 163.3만 |
|---|
| 2026.06.18 | ₩166,634 | ₩166,634 | ₩160,025 | ₩161,831 | -2.88% | 401.8만 |
|---|
| 2026.06.17 | ₩165,911 | ₩170,406 | ₩164,226 | ₩164,346 | -0.94% | 126.1만 |
|---|
| 2026.06.16 | ₩166,701 | ₩171,263 | ₩165,885 | ₩166,982 | +0.17% | 119.5만 |
|---|
| 2026.06.15 | ₩172,426 | ₩172,440 | ₩166,179 | ₩166,647 | -3.35% | 135.2만 |
|---|
| 2026.06.12 | ₩169,657 | ₩172,279 | ₩168,319 | ₩169,898 | +0.14% | 129.6만 |
|---|
| 2026.06.11 | ₩164,881 | ₩171,490 | ₩163,223 | ₩168,975 | +2.48% | 159.5만 |
|---|
| 2026.06.10 | ₩167,423 | ₩169,724 | ₩162,875 | ₩162,888 | -2.71% | 165.9만 |
|---|
| 2026.06.09 | ₩161,443 | ₩168,360 | ₩160,988 | ₩167,811 | +3.94% | 141.5만 |
|---|
| 2026.06.08 | ₩163,557 | ₩164,948 | ₩160,480 | ₩160,480 | -1.88% | 118.1만 |
|---|
| 2026.06.05 | ₩166,085 | ₩166,848 | ₩163,891 | ₩163,945 | -1.29% | 98.2만 |
|---|
| 2026.06.04 | ₩164,801 | ₩167,503 | ₩163,905 | ₩165,309 | +0.31% | 86.9만 |
|---|
| 2026.06.03 | ₩161,510 | ₩163,503 | ₩159,651 | ₩162,246 | +0.46% | 92.3만 |
|---|
| 2026.06.02 | ₩161,858 | ₩163,851 | ₩159,504 | ₩163,129 | +0.79% | 99만 |
|---|
| 2026.06.01 | ₩159,477 | ₩166,594 | ₩158,326 | ₩164,574 | +3.20% | 131.9만 |
|---|
| 2026.05.29 | ₩157,069 | ₩163,811 | ₩157,069 | ₩160,346 | +2.09% | 233.6만 |
|---|
| 2026.05.28 | ₩154,340 | ₩159,838 | ₩153,845 | ₩159,142 | +3.11% | 130.2만 |
|---|
| 2026.05.27 | ₩154,313 | ₩156,186 | ₩154,152 | ₩155,049 | +0.48% | 75.7만 |
|---|
| 2026.05.26 | ₩153,176 | ₩156,534 | ₩152,748 | ₩154,982 | +1.18% | 98.5만 |
|---|
| 2026.05.22 | ₩153,497 | ₩155,196 | ₩152,239 | ₩153,430 | -0.04% | 89.3만 |
|---|
| 2026.05.21 | ₩150,955 | ₩153,484 | ₩148,306 | ₩152,560 | +1.06% | 133.2만 |
|---|
| 2026.05.20 | ₩150,353 | ₩152,547 | ₩146,942 | ₩152,266 | +1.27% | 79.9만 |
|---|
| 2026.05.19 | ₩153,189 | ₩154,273 | ₩150,500 | ₩151,022 | -1.41% | 102.3만 |
|---|
| 2026.05.18 | ₩148,413 | ₩153,764 | ₩148,387 | ₩151,985 | +2.41% | 122.6만 |
|---|
| 2026.05.15 | ₩151,263 | ₩152,935 | ₩147,597 | ₩147,838 | -2.26% | 153.8만 |
|---|
| 2026.05.14 | ₩145,176 | ₩151,557 | ₩144,587 | ₩150,848 | +3.91% | 253.9만 |
|---|
| 2026.05.13 | ₩152,213 | ₩153,470 | ₩141,377 | ₩143,504 | -5.72% | 264.9만 |
|---|
| 2026.05.12 | ₩158,902 | ₩160,534 | ₩152,694 | ₩152,708 | -3.90% | 154.8만 |
|---|
| 2026.05.11 | ₩158,099 | ₩158,835 | ₩154,781 | ₩156,547 | -0.98% | 161.1만 |
|---|
| 2026.05.08 | ₩164,493 | ₩164,547 | ₩158,366 | ₩158,433 | -3.68% | 151.2만 |
|---|
| 2026.05.07 | ₩169,952 | ₩169,965 | ₩160,266 | ₩164,226 | -3.37% | 184.5만 |
|---|
| 2026.05.06 | ₩169,390 | ₩174,607 | ₩159,490 | ₩169,390 | 0.00% | 383.9만 |
|---|
| 2026.05.05 | ₩175,998 | ₩184,306 | ₩172,052 | ₩182,674 | +3.79% | 306.2만 |
|---|
| 2026.05.04 | ₩172,212 | ₩176,507 | ₩172,212 | ₩174,901 | +1.56% | 106.1만 |
|---|
| 2026.05.01 | ₩174,420 | ₩174,955 | ₩171,851 | ₩172,467 | -1.12% | 64.9만 |
|---|
| 2026.04.30 | ₩168,079 | ₩173,283 | ₩167,824 | ₩173,122 | +3.00% | 124.4만 |
|---|
| 2026.04.29 | ₩168,828 | ₩169,992 | ₩166,821 | ₩167,985 | -0.50% | 55.9만 |
|---|
| 2026.04.28 | ₩169,243 | ₩169,657 | ₩167,223 | ₩169,176 | -0.04% | 76.8만 |
|---|
| 2026.04.27 | ₩169,243 | ₩171,008 | ₩167,891 | ₩168,319 | -0.55% | 68.3만 |
|---|
| 2026.04.24 | ₩169,952 | ₩170,580 | ₩167,557 | ₩169,363 | -0.35% | 64만 |
|---|
| 2026.04.23 | ₩170,714 | ₩172,413 | ₩168,734 | ₩170,674 | -0.02% | 88.2만 |
|---|
| 2026.04.22 | ₩174,192 | ₩174,941 | ₩169,657 | ₩170,634 | -2.04% | 113.6만 |
|---|
| 2026.04.21 | ₩172,587 | ₩176,386 | ₩172,172 | ₩173,256 | +0.39% | 80.8만 |
|---|
| 2026.04.20 | ₩172,253 | ₩174,982 | ₩171,463 | ₩172,400 | +0.09% | 60.9만 |
|---|
| 2026.04.17 | ₩171,129 | ₩173,243 | ₩170,835 | ₩172,480 | +0.79% | 73.3만 |
|---|
| 2026.04.16 | ₩171,035 | ₩172,025 | ₩167,651 | ₩168,895 | -1.25% | 86.7만 |
|---|
| 2026.04.15 | ₩169,229 | ₩170,808 | ₩167,958 | ₩170,313 | +0.64% | 97.5만 |
|---|
| 2026.04.14 | ₩168,400 | ₩169,122 | ₩167,517 | ₩167,771 | -0.37% | 63.1만 |
|---|
| 2026.04.13 | ₩161,912 | ₩167,824 | ₩161,510 | ₩167,637 | +3.54% | 90.1만 |
|---|
| 2026.04.10 | ₩170,219 | ₩170,219 | ₩163,677 | ₩164,373 | -3.43% | 85.3만 |
|---|
| 2026.04.09 | ₩174,259 | ₩174,861 | ₩169,055 | ₩170,072 | -2.40% | 83.1만 |
|---|
| 2026.04.08 | ₩174,714 | ₩176,908 | ₩174,594 | ₩175,436 | +0.41% | 56.1만 |
|---|
| 2026.04.07 | ₩171,115 | ₩172,373 | ₩168,386 | ₩170,152 | -0.56% | 53.6만 |
|---|
| 2026.04.06 | ₩170,674 | ₩171,891 | ₩170,233 | ₩171,289 | +0.36% | 40만 |
|---|
| 2026.04.02 | ₩169,256 | ₩175,637 | ₩168,560 | ₩171,263 | +1.19% | 67.3만 |
|---|
| 2026.04.01 | ₩171,584 | ₩173,229 | ₩169,430 | ₩171,798 | +0.12% | 67만 |
|---|
| 2026.03.31 | ₩169,256 | ₩172,293 | ₩167,236 | ₩170,273 | +0.60% | 76.6만 |
|---|
| 2026.03.30 | ₩169,965 | ₩170,219 | ₩166,313 | ₩166,955 | -1.77% | 73.6만 |
|---|
| 2026.03.27 | ₩172,413 | ₩172,413 | ₩167,905 | ₩168,413 | -2.32% | 58.6만 |
|---|
| 2026.03.26 | ₩173,243 | ₩175,249 | ₩171,998 | ₩173,269 | +0.02% | 68.6만 |
|---|
| 2026.03.25 | ₩174,714 | ₩176,212 | ₩171,156 | ₩173,871 | -0.48% | 77.9만 |
|---|
| 2026.03.24 | ₩171,142 | ₩174,487 | ₩169,631 | ₩172,400 | +0.73% | 132.2만 |
|---|
| 2026.03.23 | ₩174,888 | ₩176,105 | ₩172,654 | ₩172,855 | -1.16% | 131.5만 |
|---|
| 2026.03.20 | ₩172,962 | ₩173,055 | ₩169,537 | ₩171,824 | -0.66% | 282만 |
|---|
| 2026.03.19 | ₩169,898 | ₩172,694 | ₩168,921 | ₩171,263 | +0.80% | 129.7만 |
|---|
| 2026.03.18 | ₩173,202 | ₩175,918 | ₩170,928 | ₩170,955 | -1.30% | 116.7만 |
|---|
| 2026.03.17 | ₩173,497 | ₩176,119 | ₩172,480 | ₩174,420 | +0.53% | 89.9만 |
|---|
| 2026.03.16 | ₩173,858 | ₩174,313 | ₩172,012 | ₩172,346 | -0.87% | 94.3만 |
|---|
| 2026.03.13 | ₩174,928 | ₩175,503 | ₩170,059 | ₩171,316 | -2.06% | 79.8만 |
|---|
| 2026.03.12 | ₩175,798 | ₩177,202 | ₩172,493 | ₩173,243 | -1.45% | 95만 |
|---|
| 2026.03.11 | ₩176,614 | ₩180,346 | ₩176,480 | ₩177,804 | +0.67% | 75.7만 |
|---|
| 2026.03.10 | ₩179,798 | ₩180,814 | ₩174,901 | ₩176,373 | -1.90% | 72.2만 |
|---|
| 2026.03.09 | ₩180,226 | ₩180,627 | ₩175,784 | ₩180,159 | -0.04% | 81.9만 |
|---|
| 2026.03.06 | ₩179,436 | ₩183,209 | ₩177,510 | ₩182,995 | +1.98% | 59.4만 |
|---|
| 2026.03.05 | ₩182,380 | ₩185,042 | ₩180,426 | ₩182,072 | -0.17% | 51.9만 |
|---|
| 2026.03.04 | ₩185,898 | ₩187,008 | ₩183,423 | ₩184,814 | -0.58% | 63.2만 |
|---|
| 2026.03.03 | ₩182,072 | ₩187,958 | ₩179,450 | ₩185,791 | +2.04% | 91.7만 |
|---|
| 2026.03.02 | ₩182,580 | ₩187,436 | ₩182,058 | ₩185,992 | +1.87% | 63만 |
|---|
| 2026.02.27 | ₩183,543 | ₩185,068 | ₩181,564 | ₩184,426 | +0.48% | 112.6만 |
|---|
| 2026.02.26 | ₩179,972 | ₩187,316 | ₩179,048 | ₩186,968 | +3.89% | 88.2만 |
|---|
| 2026.02.25 | ₩181,590 | ₩182,607 | ₩176,587 | ₩178,527 | -1.69% | 78.7만 |
|---|
| 2026.02.24 | ₩176,841 | ₩181,323 | ₩176,239 | ₩179,972 | +1.77% | 104.9만 |
|---|
| 2026.02.23 | ₩182,339 | ₩183,423 | ₩175,570 | ₩176,319 | -3.30% | 92.8만 |
|---|
| 2026.02.20 | ₩184,908 | ₩186,874 | ₩182,433 | ₩184,520 | -0.21% | 53.2만 |
|---|
| 2026.02.19 | ₩187,289 | ₩190,647 | ₩184,052 | ₩186,366 | -0.49% | 96.7만 |
|---|
| 2026.02.18 | ₩182,299 | ₩190,647 | ₩182,299 | ₩189,282 | +3.83% | 90.8만 |
|---|
| 2026.02.17 | ₩177,938 | ₩182,995 | ₩177,537 | ₩182,553 | +2.59% | 151.6만 |
|---|
| 2026.02.13 | ₩176,654 | ₩183,102 | ₩175,410 | ₩177,644 | +0.56% | 182.7만 |
|---|
| 2026.02.12 | ₩190,553 | ₩192,895 | ₩168,600 | ₩175,945 | -7.67% | 277.3만 |
|---|
| 2026.02.11 | ₩202,553 | ₩204,787 | ₩190,058 | ₩190,446 | -5.98% | 126.6만 |
|---|
| 2026.02.10 | ₩204,493 | ₩204,533 | ₩200,011 | ₩202,219 | -1.11% | 81.1만 |
|---|
| 2026.02.09 | ₩197,871 | ₩202,139 | ₩197,336 | ₩201,951 | +2.06% | 79.9만 |
|---|
| 2026.02.06 | ₩194,513 | ₩199,182 | ₩194,460 | ₩199,075 | +2.35% | 77.6만 |
|---|
| 2026.02.05 | ₩190,727 | ₩193,804 | ₩187,624 | ₩192,279 | +0.81% | 111.2만 |
|---|
| 2026.02.04 | ₩184,038 | ₩193,269 | ₩175,169 | ₩191,744 | +4.19% | 217.5만 |
|---|
| 2026.02.03 | ₩182,861 | ₩183,262 | ₩174,607 | ₩177,804 | -2.77% | 139.1만 |
|---|
| 2026.02.02 | ₩180,186 | ₩183,169 | ₩178,901 | ₩183,115 | +1.63% | 99.1만 |
|---|
| 2026.01.30 | ₩181,229 | ₩182,781 | ₩178,580 | ₩180,948 | -0.16% | 83만 |
|---|
| 2026.01.29 | ₩184,547 | ₩184,908 | ₩179,931 | ₩182,326 | -1.20% | 103.7만 |
|---|
| 2026.01.28 | ₩182,767 | ₩183,918 | ₩180,640 | ₩182,875 | +0.06% | 45.3만 |
|---|
| 2026.01.27 | ₩183,370 | ₩183,477 | ₩181,189 | ₩182,968 | -0.22% | 63.2만 |
|---|
| 2026.01.26 | ₩185,577 | ₩186,085 | ₩182,125 | ₩183,249 | -1.25% | 56.6만 |
|---|
| 2026.01.23 | ₩187,476 | ₩188,627 | ₩183,744 | ₩184,466 | -1.61% | 62만 |
|---|
| 2026.01.22 | ₩186,393 | ₩188,400 | ₩186,085 | ₩187,410 | +0.55% | 70.1만 |
|---|
| 2026.01.21 | ₩183,610 | ₩186,620 | ₩182,112 | ₩185,242 | +0.89% | 85.3만 |
|---|
| 2026.01.20 | ₩183,958 | ₩186,714 | ₩181,296 | ₩182,246 | -0.93% | 58.5만 |
|---|
| 2026.01.16 | ₩189,135 | ₩190,339 | ₩186,219 | ₩187,209 | -1.02% | 60.5만 |
|---|
| 2026.01.15 | ₩187,089 | ₩189,818 | ₩186,594 | ₩189,296 | +1.18% | 67.1만 |
|---|
| 2026.01.14 | ₩186,874 | ₩187,289 | ₩183,931 | ₩185,951 | -0.49% | 68만 |
|---|
| 2026.01.13 | ₩187,396 | ₩189,510 | ₩186,366 | ₩186,620 | -0.41% | 59.6만 |
|---|
| 2026.01.12 | ₩187,075 | ₩188,266 | ₩186,179 | ₩186,634 | -0.24% | 46.2만 |
|---|
| 2026.01.09 | ₩185,269 | ₩188,627 | ₩185,269 | ₩187,222 | +1.05% | 72.1만 |
|---|
| 2026.01.08 | ₩183,717 | ₩188,373 | ₩181,844 | ₩185,135 | +0.77% | 87.7만 |
|---|
| 2026.01.07 | ₩183,717 | ₩184,895 | ₩181,229 | ₩183,008 | -0.39% | 60.4만 |
|---|
| 2026.01.06 | ₩185,483 | ₩185,911 | ₩181,831 | ₩184,172 | -0.71% | 80.1만 |
|---|
| 2026.01.05 | ₩181,804 | ₩186,460 | ₩181,082 | ₩185,764 | +2.18% | 94.9만 |
|---|
| 2026.01.02 | ₩177,470 | ₩181,296 | ₩177,002 | ₩181,069 | +2.03% | 68.3만 |
|---|
| 2025.12.31 | ₩179,624 | ₩179,624 | ₩177,135 | ₩177,202 | -1.35% | 39.4만 |
|---|
| 2025.12.30 | ₩180,600 | ₩180,908 | ₩179,129 | ₩179,182 | -0.79% | 55.1만 |
|---|
| 2025.12.29 | ₩180,801 | ₩181,470 | ₩180,266 | ₩180,975 | +0.10% | 46만 |
|---|
| 2025.12.26 | ₩182,313 | ₩182,313 | ₩180,734 | ₩180,975 | -0.73% | 37.8만 |
|---|
| 2025.12.24 | ₩181,564 | ₩182,567 | ₩180,306 | ₩182,085 | +0.29% | 21.8만 |
|---|
| 2025.12.23 | ₩181,456 | ₩181,938 | ₩179,958 | ₩181,751 | +0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩180,467 | ₩181,577 | ₩179,945 | ₩181,510 | +0.58% | 57.4만 |
|---|
| 2025.12.19 | ₩177,176 | ₩180,025 | ₩177,028 | ₩179,356 | +1.23% | 208.3만 |
|---|
| 2025.12.18 | ₩179,356 | ₩180,186 | ₩175,249 | ₩177,510 | -1.03% | 155.2만 |
|---|
| 2025.12.17 | ₩178,727 | ₩180,346 | ₩176,279 | ₩177,095 | -0.91% | 156.5만 |
|---|
| 2025.12.16 | ₩181,671 | ₩183,370 | ₩178,794 | ₩179,196 | -1.36% | 128.9만 |
|---|
| 2025.12.15 | ₩183,008 | ₩184,199 | ₩180,453 | ₩181,296 | -0.94% | 111.5만 |
|---|
| 2025.12.12 | ₩184,199 | ₩184,788 | ₩180,868 | ₩181,564 | -1.43% | 73.2만 |
|---|
| 2025.12.11 | ₩180,761 | ₩183,503 | ₩179,998 | ₩182,915 | +1.19% | 100.4만 |
|---|
| 2025.12.10 | ₩183,771 | ₩185,523 | ₩177,256 | ₩180,935 | -1.54% | 171.5만 |
|---|
| 2025.12.09 | ₩186,393 | ₩188,172 | ₩183,410 | ₩183,650 | -1.47% | 70.3만 |
|---|
| 2025.12.08 | ₩187,570 | ₩190,486 | ₩186,634 | ₩187,369 | -0.11% | 98.3만 |
|---|
| 2025.12.05 | ₩187,771 | ₩191,517 | ₩187,035 | ₩187,584 | -0.10% | 169.3만 |
|---|
| 2025.12.04 | ₩184,266 | ₩188,747 | ₩184,266 | ₩188,266 | +2.17% | 148.4만 |
|---|
| 2025.12.03 | ₩180,640 | ₩185,711 | ₩180,640 | ₩185,590 | +2.74% | 98만 |
|---|
| 2025.12.02 | ₩178,580 | ₩181,684 | ₩178,286 | ₩180,627 | +1.15% | 97만 |
|---|
| 2025.12.01 | ₩178,915 | ₩181,831 | ₩177,590 | ₩177,711 | -0.67% | 154.8만 |
|---|
| 2025.11.28 | ₩182,741 | ₩182,915 | ₩180,252 | ₩180,346 | -1.31% | 52.1만 |
|---|
| 2025.11.26 | ₩180,533 | ₩182,875 | ₩180,333 | ₩181,751 | +0.67% | 123.8만 |
|---|
| 2025.11.25 | ₩177,871 | ₩179,998 | ₩176,386 | ₩178,647 | +0.44% | 116.9만 |
|---|
| 2025.11.24 | ₩174,674 | ₩181,390 | ₩174,326 | ₩177,751 | +1.76% | 256.4만 |
|---|
| 2025.11.21 | ₩171,303 | ₩176,119 | ₩167,958 | ₩172,266 | +0.56% | 273.4만 |
|---|
| 2025.11.20 | ₩201,336 | ₩203,744 | ₩171,463 | ₩172,801 | -14.17% | 378.3만 |
|---|
| 2025.11.19 | ₩202,098 | ₩202,272 | ₩193,925 | ₩194,045 | -3.98% | 198.2만 |
|---|
| 2025.11.18 | ₩200,667 | ₩203,035 | ₩199,557 | ₩201,684 | +0.51% | 60.2만 |
|---|
| 2025.11.17 | ₩206,165 | ₩206,981 | ₩200,359 | ₩201,456 | -2.28% | 87.1만 |
|---|
| 2025.11.14 | ₩201,550 | ₩207,155 | ₩200,065 | ₩206,567 | +2.49% | 144만 |
|---|
| 2025.11.13 | ₩207,142 | ₩209,082 | ₩204,212 | ₩204,948 | -1.06% | 71.3만 |
|---|
| 2025.11.12 | ₩207,356 | ₩210,031 | ₩206,674 | ₩206,848 | -0.25% | 47.6만 |
|---|
| 2025.11.11 | ₩205,403 | ₩207,128 | ₩204,988 | ₩206,914 | +0.74% | 43.3만 |
|---|
| 2025.11.10 | ₩206,687 | ₩206,781 | ₩203,222 | ₩206,393 | -0.14% | 49.2만 |
|---|
| 2025.11.07 | ₩204,680 | ₩206,072 | ₩203,155 | ₩205,162 | +0.24% | 77만 |
|---|
| 2025.11.06 | ₩208,185 | ₩209,215 | ₩204,159 | ₩205,336 | -1.37% | 55만 |
|---|
| 2025.11.05 | ₩206,607 | ₩209,898 | ₩206,018 | ₩208,680 | +1.00% | 60.7만 |
|---|
| 2025.11.04 | ₩205,149 | ₩208,252 | ₩203,838 | ₩206,781 | +0.80% | 74.6만 |
|---|
| 2025.11.03 | ₩208,827 | ₩208,827 | ₩204,961 | ₩206,353 | -1.19% | 108만 |
|---|
| 2025.10.31 | ₩211,356 | ₩213,162 | ₩208,332 | ₩208,439 | -1.38% | 133.1만 |
|---|
| 2025.10.30 | ₩211,155 | ₩215,209 | ₩210,861 | ₩211,664 | +0.24% | 73.8만 |
|---|
| 2025.10.29 | ₩212,332 | ₩214,540 | ₩210,460 | ₩211,851 | -0.23% | 75.4만 |
|---|
| 2025.10.28 | ₩215,396 | ₩215,396 | ₩210,807 | ₩211,784 | -1.68% | 101.8만 |
|---|
| 2025.10.27 | ₩215,771 | ₩216,386 | ₩213,282 | ₩215,383 | -0.18% | 164.6만 |
|---|
| 2025.10.24 | ₩217,055 | ₩225,336 | ₩210,714 | ₩213,496 | -1.64% | 308.4만 |
|---|
| 2025.10.23 | ₩212,092 | ₩216,105 | ₩212,092 | ₩215,075 | +1.41% | 89만 |
|---|
| 2025.10.22 | ₩218,834 | ₩219,757 | ₩210,553 | ₩210,968 | -3.59% | 145.1만 |
|---|
| 2025.10.21 | ₩217,496 | ₩222,366 | ₩216,707 | ₩219,985 | +1.14% | 190.6만 |
|---|
| 2025.10.20 | ₩209,911 | ₩220,239 | ₩208,761 | ₩217,483 | +3.61% | 288.4만 |
|---|
| 2025.10.17 | ₩208,493 | ₩209,536 | ₩206,486 | ₩207,878 | -0.30% | 168.2만 |
|---|
| 2025.10.16 | ₩215,650 | ₩216,025 | ₩207,436 | ₩208,787 | -3.18% | 115.8만 |
|---|
| 2025.10.15 | ₩212,934 | ₩216,707 | ₩212,319 | ₩214,888 | +0.92% | 119.2만 |
|---|
| 2025.10.14 | ₩203,343 | ₩211,423 | ₩203,289 | ₩211,396 | +3.96% | 100.8만 |
|---|
| 2025.10.13 | ₩203,878 | ₩206,353 | ₩203,396 | ₩205,898 | +0.99% | 89.1만 |
|---|
| 2025.10.10 | ₩208,801 | ₩209,496 | ₩201,804 | ₩202,179 | -3.17% | 80.8만 |
|---|