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 | ₩185,819 | ₩187,884 | ₩185,068 | ₩186,610 | +0.43% | 65.3만 |
| 2026.10.08 | ₩182,479 | ₩186,516 | ₩180,575 | ₩185,859 | +1.85% | 76.2만 |
| 2026.10.07 | ₩185,390 | ₩186,355 | ₩180,562 | ₩182,855 | -1.37% | 114.8만 |
| 2026.10.06 | ₩187,964 | ₩188,152 | ₩185,108 | ₩186,717 | -0.66% | 93만 |
| 2026.10.05 | ₩184,773 | ₩188,139 | ₩183,566 | ₩185,966 | +0.65% | 60.5만 |
| 2026.10.02 | ₩185,832 | ₩188,689 | ₩183,592 | ₩185,148 | -0.37% | 77.2만 |
| 2026.10.01 | ₩182,909 | ₩188,702 | ₩182,640 | ₩187,468 | +2.49% | 99.8만 |
| 2026.09.30 | ₩183,727 | ₩185,993 | ₩181,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,407 |
| -1.26% |
| 104만 |
| 2026.09.29 | ₩186,529 | ₩186,529 | ₩182,439 | ₩183,029 | -1.88% | 68.3만 |
|---|
| 2026.09.28 | ₩184,263 | ₩186,261 | ₩182,587 | ₩185,564 | +0.71% | 96.8만 |
|---|
| 2026.09.25 | ₩180,937 | ₩185,832 | ₩180,012 | ₩185,564 | +2.56% | 64.5만 |
|---|
| 2026.09.24 | ₩191,907 | ₩191,907 | ₩180,937 | ₩181,487 | -5.43% | 83만 |
|---|
| 2026.09.23 | ₩191,961 | ₩193,959 | ₩188,943 | ₩189,252 | -1.41% | 91.3만 |
|---|
| 2026.09.22 | ₩194,254 | ₩194,522 | ₩190,191 | ₩191,934 | -1.19% | 69.8만 |
|---|
| 2026.09.21 | ₩194,093 | ₩194,214 | ₩190,405 | ₩192,792 | -0.67% | 81.8만 |
|---|
| 2026.09.18 | ₩193,087 | ₩193,087 | ₩190,606 | ₩192,309 | -0.40% | 213.7만 |
|---|
| 2026.09.17 | ₩194,080 | ₩195,233 | ₩192,001 | ₩193,329 | -0.39% | 55만 |
|---|
| 2026.09.16 | ₩193,463 | ₩195,300 | ₩190,673 | ₩192,430 | -0.53% | 54.4만 |
|---|
| 2026.09.15 | ₩191,719 | ₩195,407 | ₩191,183 | ₩194,334 | +1.36% | 55.2만 |
|---|
| 2026.09.14 | ₩191,585 | ₩194,241 | ₩188,125 | ₩193,208 | +0.85% | 67만 |
|---|
| 2026.09.11 | ₩189,909 | ₩190,459 | ₩188,461 | ₩190,231 | +0.17% | 51.1만 |
|---|
| 2026.09.10 | ₩189,399 | ₩191,599 | ₩187,978 | ₩188,461 | -0.50% | 57.3만 |
|---|
| 2026.09.09 | ₩192,752 | ₩193,101 | ₩189,842 | ₩190,097 | -1.38% | 77.3만 |
|---|
| 2026.09.08 | ₩195,541 | ₩195,930 | ₩191,693 | ₩193,476 | -1.06% | 81.5만 |
|---|
| 2026.09.04 | ₩195,528 | ₩197,633 | ₩194,455 | ₩196,105 | +0.29% | 70.4만 |
|---|
| 2026.09.03 | ₩199,270 | ₩201,938 | ₩196,024 | ₩197,861 | -0.71% | 72.5만 |
|---|
| 2026.09.02 | ₩195,649 | ₩198,519 | ₩194,857 | ₩197,245 | +0.82% | 65.9만 |
|---|
| 2026.09.01 | ₩200,664 | ₩200,892 | ₩195,877 | ₩196,239 | -2.21% | 92.6만 |
|---|
| 2026.08.31 | ₩202,555 | ₩203,843 | ₩199,659 | ₩199,886 | -1.32% | 136.7만 |
|---|
| 2026.08.28 | ₩202,542 | ₩205,197 | ₩201,590 | ₩203,816 | +0.63% | 61.5만 |
|---|
| 2026.08.27 | ₩202,810 | ₩204,620 | ₩200,865 | ₩201,992 | -0.40% | 88.9만 |
|---|
| 2026.08.26 | ₩202,032 | ₩205,586 | ₩201,751 | ₩203,199 | +0.58% | 50.1만 |
|---|
| 2026.08.25 | ₩203,373 | ₩204,808 | ₩201,080 | ₩202,327 | -0.51% | 100만 |
|---|
| 2026.08.24 | ₩202,233 | ₩204,460 | ₩200,705 | ₩203,320 | +0.54% | 102.5만 |
|---|
| 2026.08.21 | ₩198,693 | ₩201,496 | ₩198,130 | ₩201,268 | +1.30% | 89.1만 |
|---|
| 2026.08.20 | ₩195,944 | ₩199,819 | ₩195,220 | ₩198,398 | +1.25% | 91만 |
|---|
| 2026.08.19 | ₩192,832 | ₩198,264 | ₩191,263 | ₩197,633 | +2.49% | 73.9만 |
|---|
| 2026.08.18 | ₩194,281 | ₩194,455 | ₩191,451 | ₩191,585 | -1.39% | 53.2만 |
|---|
| 2026.08.17 | ₩192,712 | ₩194,281 | ₩191,183 | ₩192,618 | -0.05% | 102.2만 |
|---|
| 2026.08.14 | ₩192,792 | ₩194,120 | ₩191,384 | ₩193,999 | +0.63% | 95.9만 |
|---|
| 2026.08.13 | ₩195,796 | ₩196,547 | ₩190,982 | ₩192,993 | -1.43% | 110.7만 |
|---|
| 2026.08.12 | ₩195,085 | ₩197,526 | ₩193,127 | ₩194,951 | -0.07% | 52.7만 |
|---|
| 2026.08.11 | ₩194,643 | ₩200,544 | ₩194,428 | ₩197,969 | +1.71% | 60.4만 |
|---|
| 2026.08.10 | ₩194,334 | ₩198,063 | ₩194,334 | ₩197,580 | +1.67% | 103.4만 |
|---|
| 2026.08.07 | ₩192,672 | ₩196,480 | ₩192,672 | ₩194,549 | +0.97% | 66.6만 |
|---|
| 2026.08.06 | ₩191,505 | ₩194,898 | ₩191,116 | ₩193,154 | +0.86% | 91.4만 |
|---|
| 2026.08.05 | ₩194,334 | ₩203,816 | ₩190,848 | ₩194,013 | -0.17% | 154.7만 |
|---|
| 2026.08.04 | ₩186,918 | ₩193,074 | ₩185,805 | ₩191,344 | +2.37% | 136.3만 |
|---|
| 2026.08.03 | ₩183,297 | ₩187,093 | ₩183,257 | ₩186,033 | +1.49% | 86.4만 |
|---|
| 2026.07.31 | ₩176,109 | ₩181,702 | ₩175,734 | ₩180,951 | +2.75% | 74.7만 |
|---|
| 2026.07.30 | ₩179,717 | ₩181,487 | ₩175,707 | ₩178,027 | -0.94% | 89.1만 |
|---|
| 2026.07.29 | ₩187,508 | ₩187,656 | ₩182,077 | ₩182,265 | -2.80% | 129.3만 |
|---|
| 2026.07.28 | ₩184,960 | ₩189,158 | ₩182,734 | ₩188,568 | +1.95% | 115.6만 |
|---|
| 2026.07.27 | ₩182,198 | ₩182,426 | ₩177,719 | ₩181,353 | -0.46% | 87.3만 |
|---|
| 2026.07.24 | ₩177,866 | ₩182,493 | ₩177,249 | ₩180,454 | +1.46% | 69.9만 |
|---|
| 2026.07.23 | ₩174,969 | ₩178,175 | ₩174,835 | ₩177,021 | +1.17% | 58만 |
|---|
| 2026.07.22 | ₩174,822 | ₩175,425 | ₩173,762 | ₩175,010 | +0.11% | 48.3만 |
|---|
| 2026.07.21 | ₩172,140 | ₩174,366 | ₩171,657 | ₩173,856 | +1.00% | 58.2만 |
|---|
| 2026.07.20 | ₩176,270 | ₩176,780 | ₩173,213 | ₩173,655 | -1.48% | 80.4만 |
|---|
| 2026.07.17 | ₩176,404 | ₩181,259 | ₩175,546 | ₩176,686 | +0.16% | 108.3만 |
|---|
| 2026.07.16 | ₩175,197 | ₩177,947 | ₩173,602 | ₩177,437 | +1.28% | 71.7만 |
|---|
| 2026.07.15 | ₩174,178 | ₩177,920 | ₩173,253 | ₩173,883 | -0.17% | 75.8만 |
|---|
| 2026.07.14 | ₩167,178 | ₩174,406 | ₩166,923 | ₩173,347 | +3.69% | 109.6만 |
|---|
| 2026.07.13 | ₩170,128 | ₩170,732 | ₩168,465 | ₩169,699 | -0.25% | 66.9만 |
|---|
| 2026.07.10 | ₩171,107 | ₩172,220 | ₩167,634 | ₩168,747 | -1.38% | 122.7만 |
|---|
| 2026.07.09 | ₩172,918 | ₩173,172 | ₩167,473 | ₩168,760 | -2.40% | 116.7만 |
|---|
| 2026.07.08 | ₩172,341 | ₩174,580 | ₩171,657 | ₩173,937 | +0.93% | 70.3만 |
|---|
| 2026.07.07 | ₩174,876 | ₩176,740 | ₩173,253 | ₩174,728 | -0.08% | 82.8만 |
|---|
| 2026.07.06 | ₩170,611 | ₩173,803 | ₩170,155 | ₩172,971 | +1.38% | 87.1만 |
|---|
| 2026.07.02 | ₩168,371 | ₩171,536 | ₩168,371 | ₩171,509 | +1.86% | 85.3만 |
|---|
| 2026.07.01 | ₩169,444 | ₩171,161 | ₩167,071 | ₩167,138 | -1.36% | 128.4만 |
|---|
| 2026.06.30 | ₩166,038 | ₩169,444 | ₩164,066 | ₩168,975 | +1.77% | 151.2만 |
|---|
| 2026.06.29 | ₩169,189 | ₩169,551 | ₩166,011 | ₩166,038 | -1.86% | 106.8만 |
|---|
| 2026.06.26 | ₩166,333 | ₩169,122 | ₩165,542 | ₩168,559 | +1.34% | 145.2만 |
|---|
| 2026.06.25 | ₩163,852 | ₩168,546 | ₩162,886 | ₩166,816 | +1.81% | 92.5만 |
|---|
| 2026.06.24 | ₩161,814 | ₩165,059 | ₩160,754 | ₩163,664 | +1.14% | 110.7만 |
|---|
| 2026.06.23 | ₩159,319 | ₩162,404 | ₩157,080 | ₩162,135 | +1.77% | 118만 |
|---|
| 2026.06.22 | ₩163,181 | ₩163,865 | ₩158,126 | ₩159,185 | -2.45% | 163.3만 |
|---|
| 2026.06.18 | ₩167,044 | ₩167,044 | ₩160,419 | ₩162,229 | -2.88% | 401.8만 |
|---|
| 2026.06.17 | ₩166,319 | ₩170,825 | ₩164,630 | ₩164,750 | -0.94% | 126.1만 |
|---|
| 2026.06.16 | ₩167,111 | ₩171,684 | ₩166,293 | ₩167,392 | +0.17% | 119.5만 |
|---|
| 2026.06.15 | ₩172,851 | ₩172,864 | ₩166,588 | ₩167,057 | -3.35% | 135.2만 |
|---|
| 2026.06.12 | ₩170,074 | ₩172,703 | ₩168,733 | ₩170,316 | +0.14% | 129.6만 |
|---|
| 2026.06.11 | ₩165,287 | ₩171,912 | ₩163,624 | ₩169,391 | +2.48% | 159.5만 |
|---|
| 2026.06.10 | ₩167,835 | ₩170,142 | ₩163,275 | ₩163,289 | -2.71% | 165.9만 |
|---|
| 2026.06.09 | ₩161,840 | ₩168,774 | ₩161,384 | ₩168,224 | +3.94% | 141.5만 |
|---|
| 2026.06.08 | ₩163,959 | ₩165,354 | ₩160,875 | ₩160,875 | -1.88% | 118.1만 |
|---|
| 2026.06.05 | ₩166,494 | ₩167,258 | ₩164,294 | ₩164,348 | -1.29% | 98.2만 |
|---|
| 2026.06.04 | ₩165,206 | ₩167,915 | ₩164,308 | ₩165,716 | +0.31% | 86.9만 |
|---|
| 2026.06.03 | ₩161,907 | ₩163,906 | ₩160,043 | ₩162,645 | +0.46% | 92.3만 |
|---|
| 2026.06.02 | ₩162,256 | ₩164,254 | ₩159,896 | ₩163,530 | +0.79% | 99만 |
|---|
| 2026.06.01 | ₩159,869 | ₩167,003 | ₩158,716 | ₩164,978 | +3.20% | 131.9만 |
|---|
| 2026.05.29 | ₩157,455 | ₩164,214 | ₩157,455 | ₩160,741 | +2.09% | 233.6만 |
|---|
| 2026.05.28 | ₩154,719 | ₩160,231 | ₩154,223 | ₩159,534 | +3.11% | 130.2만 |
|---|
| 2026.05.27 | ₩154,692 | ₩156,570 | ₩154,532 | ₩155,430 | +0.48% | 75.7만 |
|---|
| 2026.05.26 | ₩153,553 | ₩156,919 | ₩153,123 | ₩155,363 | +1.18% | 98.5만 |
|---|
| 2026.05.22 | ₩153,874 | ₩155,578 | ₩152,614 | ₩153,807 | -0.04% | 89.3만 |
|---|
| 2026.05.21 | ₩151,326 | ₩153,861 | ₩148,671 | ₩152,936 | +1.06% | 133.2만 |
|---|
| 2026.05.20 | ₩150,723 | ₩152,922 | ₩147,303 | ₩152,641 | +1.27% | 79.9만 |
|---|
| 2026.05.19 | ₩153,566 | ₩154,652 | ₩150,870 | ₩151,393 | -1.41% | 102.3만 |
|---|
| 2026.05.18 | ₩148,778 | ₩154,143 | ₩148,751 | ₩152,359 | +2.41% | 122.6만 |
|---|
| 2026.05.15 | ₩151,635 | ₩153,311 | ₩147,960 | ₩148,202 | -2.26% | 153.8만 |
|---|
| 2026.05.14 | ₩145,533 | ₩151,930 | ₩144,943 | ₩151,219 | +3.91% | 253.9만 |
|---|
| 2026.05.13 | ₩152,587 | ₩153,848 | ₩141,724 | ₩143,857 | -5.72% | 264.9만 |
|---|
| 2026.05.12 | ₩159,292 | ₩160,928 | ₩153,070 | ₩153,083 | -3.90% | 154.8만 |
|---|
| 2026.05.11 | ₩158,488 | ₩159,225 | ₩155,162 | ₩156,932 | -0.98% | 161.1만 |
|---|
| 2026.05.08 | ₩164,898 | ₩164,952 | ₩158,756 | ₩158,823 | -3.68% | 151.2만 |
|---|
| 2026.05.07 | ₩170,370 | ₩170,383 | ₩160,660 | ₩164,630 | -3.37% | 184.5만 |
|---|
| 2026.05.06 | ₩169,806 | ₩175,036 | ₩159,882 | ₩169,806 | 0.00% | 383.9만 |
|---|
| 2026.05.05 | ₩176,431 | ₩184,759 | ₩172,475 | ₩183,123 | +3.79% | 306.2만 |
|---|
| 2026.05.04 | ₩172,636 | ₩176,941 | ₩172,636 | ₩175,331 | +1.56% | 106.1만 |
|---|
| 2026.05.01 | ₩174,849 | ₩175,385 | ₩172,274 | ₩172,891 | -1.12% | 64.9만 |
|---|
| 2026.04.30 | ₩168,492 | ₩173,709 | ₩168,237 | ₩173,548 | +3.00% | 124.4만 |
|---|
| 2026.04.29 | ₩169,243 | ₩170,410 | ₩167,231 | ₩168,398 | -0.50% | 55.9만 |
|---|
| 2026.04.28 | ₩169,659 | ₩170,074 | ₩167,634 | ₩169,592 | -0.04% | 76.8만 |
|---|
| 2026.04.27 | ₩169,659 | ₩171,429 | ₩168,304 | ₩168,733 | -0.55% | 68.3만 |
|---|
| 2026.04.24 | ₩170,370 | ₩171,000 | ₩167,969 | ₩169,779 | -0.35% | 64만 |
|---|
| 2026.04.23 | ₩171,134 | ₩172,837 | ₩169,149 | ₩171,094 | -0.02% | 88.2만 |
|---|
| 2026.04.22 | ₩174,621 | ₩175,372 | ₩170,074 | ₩171,053 | -2.04% | 113.6만 |
|---|
| 2026.04.21 | ₩173,011 | ₩176,820 | ₩172,596 | ₩173,682 | +0.39% | 80.8만 |
|---|
| 2026.04.20 | ₩172,676 | ₩175,412 | ₩171,885 | ₩172,824 | +0.09% | 60.9만 |
|---|
| 2026.04.17 | ₩171,550 | ₩173,669 | ₩171,255 | ₩172,904 | +0.79% | 73.3만 |
|---|
| 2026.04.16 | ₩171,456 | ₩172,448 | ₩168,063 | ₩169,310 | -1.25% | 86.7만 |
|---|
| 2026.04.15 | ₩169,645 | ₩171,228 | ₩168,371 | ₩170,732 | +0.64% | 97.5만 |
|---|
| 2026.04.14 | ₩168,814 | ₩169,538 | ₩167,929 | ₩168,184 | -0.37% | 63.1만 |
|---|
| 2026.04.13 | ₩162,310 | ₩168,237 | ₩161,907 | ₩168,049 | +3.54% | 90.1만 |
|---|
| 2026.04.10 | ₩170,638 | ₩170,638 | ₩164,080 | ₩164,777 | -3.43% | 85.3만 |
|---|
| 2026.04.09 | ₩174,688 | ₩175,291 | ₩169,471 | ₩170,490 | -2.40% | 83.1만 |
|---|
| 2026.04.08 | ₩175,144 | ₩177,343 | ₩175,023 | ₩175,868 | +0.41% | 56.1만 |
|---|
| 2026.04.07 | ₩171,536 | ₩172,797 | ₩168,800 | ₩170,571 | -0.56% | 53.6만 |
|---|
| 2026.04.06 | ₩171,094 | ₩172,314 | ₩170,651 | ₩171,711 | +0.36% | 40만 |
|---|
| 2026.04.02 | ₩169,672 | ₩176,069 | ₩168,975 | ₩171,684 | +1.19% | 67.3만 |
|---|
| 2026.04.01 | ₩172,006 | ₩173,655 | ₩169,847 | ₩172,220 | +0.12% | 67만 |
|---|
| 2026.03.31 | ₩169,672 | ₩172,716 | ₩167,647 | ₩170,691 | +0.60% | 76.6만 |
|---|
| 2026.03.30 | ₩170,383 | ₩170,638 | ₩166,722 | ₩167,366 | -1.77% | 73.6만 |
|---|
| 2026.03.27 | ₩172,837 | ₩172,837 | ₩168,318 | ₩168,827 | -2.32% | 58.6만 |
|---|
| 2026.03.26 | ₩173,669 | ₩175,680 | ₩172,421 | ₩173,695 | +0.02% | 68.6만 |
|---|
| 2026.03.25 | ₩175,144 | ₩176,646 | ₩171,576 | ₩174,299 | -0.48% | 77.9만 |
|---|
| 2026.03.24 | ₩171,563 | ₩174,916 | ₩170,048 | ₩172,824 | +0.73% | 132.2만 |
|---|
| 2026.03.23 | ₩175,318 | ₩176,538 | ₩173,078 | ₩173,280 | -1.16% | 131.5만 |
|---|
| 2026.03.20 | ₩173,387 | ₩173,481 | ₩169,954 | ₩172,247 | -0.66% | 282만 |
|---|
| 2026.03.19 | ₩170,316 | ₩173,119 | ₩169,337 | ₩171,684 | +0.80% | 129.7만 |
|---|
| 2026.03.18 | ₩173,628 | ₩176,351 | ₩171,349 | ₩171,375 | -1.30% | 116.7만 |
|---|
| 2026.03.17 | ₩173,923 | ₩176,552 | ₩172,904 | ₩174,849 | +0.53% | 89.9만 |
|---|
| 2026.03.16 | ₩174,285 | ₩174,741 | ₩172,435 | ₩172,770 | -0.87% | 94.3만 |
|---|
| 2026.03.13 | ₩175,358 | ₩175,935 | ₩170,477 | ₩171,737 | -2.06% | 79.8만 |
|---|
| 2026.03.12 | ₩176,230 | ₩177,638 | ₩172,918 | ₩173,669 | -1.45% | 95만 |
|---|
| 2026.03.11 | ₩177,048 | ₩180,790 | ₩176,914 | ₩178,242 | +0.67% | 75.7만 |
|---|
| 2026.03.10 | ₩180,240 | ₩181,259 | ₩175,331 | ₩176,807 | -1.90% | 72.2만 |
|---|
| 2026.03.09 | ₩180,669 | ₩181,071 | ₩176,217 | ₩180,602 | -0.04% | 81.9만 |
|---|
| 2026.03.06 | ₩179,878 | ₩183,660 | ₩177,947 | ₩183,445 | +1.98% | 59.4만 |
|---|
| 2026.03.05 | ₩182,828 | ₩185,497 | ₩180,870 | ₩182,520 | -0.17% | 51.9만 |
|---|
| 2026.03.04 | ₩186,355 | ₩187,468 | ₩183,874 | ₩185,269 | -0.58% | 63.2만 |
|---|
| 2026.03.03 | ₩182,520 | ₩188,420 | ₩179,891 | ₩186,248 | +2.04% | 91.7만 |
|---|
| 2026.03.02 | ₩183,029 | ₩187,897 | ₩182,506 | ₩186,449 | +1.87% | 63만 |
|---|
| 2026.02.27 | ₩183,995 | ₩185,524 | ₩182,010 | ₩184,880 | +0.48% | 112.6만 |
|---|
| 2026.02.26 | ₩180,414 | ₩187,777 | ₩179,489 | ₩187,428 | +3.89% | 88.2만 |
|---|
| 2026.02.25 | ₩182,037 | ₩183,056 | ₩177,021 | ₩178,966 | -1.69% | 78.7만 |
|---|
| 2026.02.24 | ₩177,276 | ₩181,769 | ₩176,673 | ₩180,414 | +1.77% | 104.9만 |
|---|
| 2026.02.23 | ₩182,788 | ₩183,874 | ₩176,002 | ₩176,753 | -3.30% | 92.8만 |
|---|
| 2026.02.20 | ₩185,363 | ₩187,334 | ₩182,882 | ₩184,974 | -0.21% | 53.2만 |
|---|
| 2026.02.19 | ₩187,750 | ₩191,116 | ₩184,504 | ₩186,824 | -0.49% | 96.7만 |
|---|
| 2026.02.18 | ₩182,748 | ₩191,116 | ₩182,748 | ₩189,748 | +3.83% | 90.8만 |
|---|
| 2026.02.17 | ₩178,376 | ₩183,445 | ₩177,973 | ₩183,002 | +2.59% | 151.6만 |
|---|
| 2026.02.13 | ₩177,088 | ₩183,552 | ₩175,841 | ₩178,081 | +0.56% | 182.7만 |
|---|
| 2026.02.12 | ₩191,022 | ₩193,369 | ₩169,015 | ₩176,378 | -7.67% | 277.3만 |
|---|
| 2026.02.11 | ₩203,051 | ₩205,291 | ₩190,526 | ₩190,915 | -5.98% | 126.6만 |
|---|
| 2026.02.10 | ₩204,996 | ₩205,036 | ₩200,503 | ₩202,716 | -1.11% | 81.1만 |
|---|
| 2026.02.09 | ₩198,358 | ₩202,636 | ₩197,821 | ₩202,448 | +2.06% | 79.9만 |
|---|
| 2026.02.06 | ₩194,992 | ₩199,672 | ₩194,938 | ₩199,565 | +2.35% | 77.6만 |
|---|
| 2026.02.05 | ₩191,196 | ₩194,281 | ₩188,085 | ₩192,752 | +0.81% | 111.2만 |
|---|
| 2026.02.04 | ₩184,491 | ₩193,744 | ₩175,600 | ₩192,216 | +4.19% | 217.5만 |
|---|
| 2026.02.03 | ₩183,311 | ₩183,713 | ₩175,036 | ₩178,242 | -2.77% | 139.1만 |
|---|
| 2026.02.02 | ₩180,629 | ₩183,619 | ₩179,341 | ₩183,566 | +1.63% | 99.1만 |
|---|
| 2026.01.30 | ₩181,675 | ₩183,230 | ₩179,019 | ₩181,393 | -0.16% | 83만 |
|---|
| 2026.01.29 | ₩185,001 | ₩185,363 | ₩180,374 | ₩182,774 | -1.20% | 103.7만 |
|---|
| 2026.01.28 | ₩183,217 | ₩184,370 | ₩181,085 | ₩183,324 | +0.06% | 45.3만 |
|---|
| 2026.01.27 | ₩183,820 | ₩183,928 | ₩181,635 | ₩183,418 | -0.22% | 63.2만 |
|---|
| 2026.01.26 | ₩186,033 | ₩186,543 | ₩182,573 | ₩183,700 | -1.25% | 56.6만 |
|---|
| 2026.01.23 | ₩187,938 | ₩189,091 | ₩184,196 | ₩184,920 | -1.61% | 62만 |
|---|
| 2026.01.22 | ₩186,851 | ₩188,863 | ₩186,543 | ₩187,870 | +0.55% | 70.1만 |
|---|
| 2026.01.21 | ₩184,062 | ₩187,079 | ₩182,560 | ₩185,698 | +0.89% | 85.3만 |
|---|
| 2026.01.20 | ₩184,411 | ₩187,173 | ₩181,742 | ₩182,694 | -0.93% | 58.5만 |
|---|
| 2026.01.16 | ₩189,600 | ₩190,807 | ₩186,677 | ₩187,669 | -1.02% | 60.5만 |
|---|
| 2026.01.15 | ₩187,549 | ₩190,284 | ₩187,052 | ₩189,761 | +1.18% | 67.1만 |
|---|
| 2026.01.14 | ₩187,334 | ₩187,750 | ₩184,384 | ₩186,409 | -0.49% | 68만 |
|---|
| 2026.01.13 | ₩187,857 | ₩189,976 | ₩186,824 | ₩187,079 | -0.41% | 59.6만 |
|---|
| 2026.01.12 | ₩187,535 | ₩188,729 | ₩186,637 | ₩187,093 | -0.24% | 46.2만 |
|---|
| 2026.01.09 | ₩185,725 | ₩189,091 | ₩185,725 | ₩187,683 | +1.05% | 72.1만 |
|---|
| 2026.01.08 | ₩184,169 | ₩188,836 | ₩182,292 | ₩185,591 | +0.77% | 87.7만 |
|---|
| 2026.01.07 | ₩184,169 | ₩185,349 | ₩181,675 | ₩183,458 | -0.39% | 60.4만 |
|---|
| 2026.01.06 | ₩185,939 | ₩186,368 | ₩182,278 | ₩184,625 | -0.71% | 80.1만 |
|---|
| 2026.01.05 | ₩182,251 | ₩186,918 | ₩181,527 | ₩186,221 | +2.18% | 94.9만 |
|---|
| 2026.01.02 | ₩177,906 | ₩181,742 | ₩177,437 | ₩181,514 | +2.03% | 68.3만 |
|---|
| 2025.12.31 | ₩180,065 | ₩180,065 | ₩177,571 | ₩177,638 | -1.35% | 39.4만 |
|---|
| 2025.12.30 | ₩181,044 | ₩181,353 | ₩179,569 | ₩179,623 | -0.79% | 55.1만 |
|---|
| 2025.12.29 | ₩181,246 | ₩181,916 | ₩180,709 | ₩181,420 | +0.10% | 46만 |
|---|
| 2025.12.26 | ₩182,761 | ₩182,761 | ₩181,179 | ₩181,420 | -0.73% | 37.8만 |
|---|
| 2025.12.24 | ₩182,010 | ₩183,016 | ₩180,749 | ₩182,533 | +0.29% | 21.8만 |
|---|
| 2025.12.23 | ₩181,903 | ₩182,386 | ₩180,401 | ₩182,198 | +0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩180,910 | ₩182,023 | ₩180,387 | ₩181,956 | +0.58% | 57.4만 |
|---|
| 2025.12.19 | ₩177,611 | ₩180,468 | ₩177,464 | ₩179,797 | +1.23% | 208.3만 |
|---|
| 2025.12.18 | ₩179,797 | ₩180,629 | ₩175,680 | ₩177,947 | -1.03% | 155.2만 |
|---|
| 2025.12.17 | ₩179,167 | ₩180,790 | ₩176,713 | ₩177,531 | -0.91% | 156.5만 |
|---|
| 2025.12.16 | ₩182,117 | ₩183,820 | ₩179,234 | ₩179,636 | -1.36% | 128.9만 |
|---|
| 2025.12.15 | ₩183,458 | ₩184,652 | ₩180,897 | ₩181,742 | -0.94% | 111.5만 |
|---|
| 2025.12.12 | ₩184,652 | ₩185,242 | ₩181,313 | ₩182,010 | -1.43% | 73.2만 |
|---|
| 2025.12.11 | ₩181,205 | ₩183,955 | ₩180,441 | ₩183,364 | +1.19% | 100.4만 |
|---|
| 2025.12.10 | ₩184,223 | ₩185,980 | ₩177,692 | ₩181,380 | -1.54% | 171.5만 |
|---|
| 2025.12.09 | ₩186,851 | ₩188,635 | ₩183,861 | ₩184,102 | -1.47% | 70.3만 |
|---|
| 2025.12.08 | ₩188,031 | ₩190,955 | ₩187,093 | ₩187,830 | -0.11% | 98.3만 |
|---|
| 2025.12.05 | ₩188,233 | ₩191,988 | ₩187,495 | ₩188,045 | -0.10% | 169.3만 |
|---|
| 2025.12.04 | ₩184,719 | ₩189,212 | ₩184,719 | ₩188,729 | +2.17% | 148.4만 |
|---|
| 2025.12.03 | ₩181,085 | ₩186,167 | ₩181,085 | ₩186,047 | +2.74% | 98만 |
|---|
| 2025.12.02 | ₩179,019 | ₩182,131 | ₩178,724 | ₩181,071 | +1.15% | 97만 |
|---|
| 2025.12.01 | ₩179,355 | ₩182,278 | ₩178,027 | ₩178,148 | -0.67% | 154.8만 |
|---|
| 2025.11.28 | ₩183,190 | ₩183,364 | ₩180,696 | ₩180,790 | -1.31% | 52.1만 |
|---|
| 2025.11.26 | ₩180,977 | ₩183,324 | ₩180,776 | ₩182,198 | +0.67% | 123.8만 |
|---|
| 2025.11.25 | ₩178,309 | ₩180,441 | ₩176,820 | ₩179,086 | +0.44% | 116.9만 |
|---|
| 2025.11.24 | ₩175,104 | ₩181,836 | ₩174,755 | ₩178,188 | +1.76% | 256.4만 |
|---|
| 2025.11.21 | ₩171,724 | ₩176,552 | ₩168,371 | ₩172,690 | +0.56% | 273.4만 |
|---|
| 2025.11.20 | ₩201,831 | ₩204,245 | ₩171,885 | ₩173,226 | -14.17% | 378.3만 |
|---|
| 2025.11.19 | ₩202,595 | ₩202,770 | ₩194,402 | ₩194,522 | -3.98% | 198.2만 |
|---|
| 2025.11.18 | ₩201,161 | ₩203,534 | ₩200,047 | ₩202,180 | +0.51% | 60.2만 |
|---|
| 2025.11.17 | ₩206,672 | ₩207,490 | ₩200,852 | ₩201,952 | -2.28% | 87.1만 |
|---|
| 2025.11.14 | ₩202,046 | ₩207,665 | ₩200,557 | ₩207,075 | +2.49% | 144만 |
|---|
| 2025.11.13 | ₩207,651 | ₩209,596 | ₩204,714 | ₩205,452 | -1.06% | 71.3만 |
|---|
| 2025.11.12 | ₩207,866 | ₩210,548 | ₩207,182 | ₩207,356 | -0.25% | 47.6만 |
|---|
| 2025.11.11 | ₩205,908 | ₩207,638 | ₩205,492 | ₩207,423 | +0.74% | 43.3만 |
|---|
| 2025.11.10 | ₩207,195 | ₩207,289 | ₩203,722 | ₩206,900 | -0.14% | 49.2만 |
|---|
| 2025.11.07 | ₩205,184 | ₩206,578 | ₩203,655 | ₩205,666 | +0.24% | 77만 |
|---|
| 2025.11.06 | ₩208,697 | ₩209,730 | ₩204,661 | ₩205,841 | -1.37% | 55만 |
|---|
| 2025.11.05 | ₩207,115 | ₩210,414 | ₩206,525 | ₩209,194 | +1.00% | 60.7만 |
|---|
| 2025.11.04 | ₩205,653 | ₩208,764 | ₩204,339 | ₩207,289 | +0.80% | 74.6만 |
|---|
| 2025.11.03 | ₩209,341 | ₩209,341 | ₩205,465 | ₩206,860 | -1.19% | 108만 |
|---|
| 2025.10.31 | ₩211,876 | ₩213,686 | ₩208,845 | ₩208,952 | -1.38% | 133.1만 |
|---|
| 2025.10.30 | ₩211,674 | ₩215,738 | ₩211,379 | ₩212,184 | +0.24% | 73.8만 |
|---|
| 2025.10.29 | ₩212,855 | ₩215,067 | ₩210,977 | ₩212,372 | -0.23% | 75.4만 |
|---|
| 2025.10.28 | ₩215,926 | ₩215,926 | ₩211,326 | ₩212,305 | -1.68% | 101.8만 |
|---|
| 2025.10.27 | ₩216,301 | ₩216,918 | ₩213,807 | ₩215,912 | -0.18% | 164.6만 |
|---|
| 2025.10.24 | ₩217,589 | ₩225,890 | ₩211,232 | ₩214,021 | -1.64% | 308.4만 |
|---|
| 2025.10.23 | ₩212,613 | ₩216,636 | ₩212,613 | ₩215,604 | +1.41% | 89만 |
|---|
| 2025.10.22 | ₩219,372 | ₩220,298 | ₩211,071 | ₩211,487 | -3.59% | 145.1만 |
|---|
| 2025.10.21 | ₩218,031 | ₩222,913 | ₩217,240 | ₩220,526 | +1.14% | 190.6만 |
|---|
| 2025.10.20 | ₩210,427 | ₩220,780 | ₩209,274 | ₩218,018 | +3.61% | 288.4만 |
|---|
| 2025.10.17 | ₩209,006 | ₩210,052 | ₩206,994 | ₩208,389 | -0.30% | 168.2만 |
|---|
| 2025.10.16 | ₩216,180 | ₩216,556 | ₩207,946 | ₩209,301 | -3.18% | 115.8만 |
|---|
| 2025.10.15 | ₩213,458 | ₩217,240 | ₩212,841 | ₩215,416 | +0.92% | 119.2만 |
|---|
| 2025.10.14 | ₩203,843 | ₩211,943 | ₩203,789 | ₩211,916 | +3.96% | 100.8만 |
|---|
| 2025.10.13 | ₩204,379 | ₩206,860 | ₩203,896 | ₩206,404 | +0.99% | 89.1만 |
|---|
| 2025.10.10 | ₩209,314 | ₩210,012 | ₩202,300 | ₩202,676 | -3.17% | 80.8만 |
|---|
| 2025.10.09 | ₩211,219 | ₩211,742 | ₩207,329 | ₩208,456 | -1.31% | 102만 |
|---|
| 2025.10.08 | ₩209,824 | ₩211,138 | ₩208,536 | ₩211,031 | +0.58% | 67.8만 |
|---|
| 2025.10.07 | ₩208,577 | ₩210,789 | ₩207,517 | ₩208,282 | -0.14% | 93.3만 |
|---|
| 2025.10.06 | ₩207,893 | ₩208,966 | ₩206,686 | ₩207,879 | -0.01% | 71.9만 |
|---|
| 2025.10.03 | ₩206,511 | ₩209,073 | ₩205,693 | ₩207,329 | +0.40% | 82.4만 |
|---|
| 2025.10.02 | ₩204,446 | ₩207,008 | ₩202,810 | ₩206,511 | +1.01% | 92.3만 |
|---|
| 2025.10.01 | ₩200,168 | ₩205,693 | ₩199,967 | ₩204,500 | +2.16% | 85.1만 |
|---|