시장 데이터를 불러오는 중
전체 종목
Jack In The Box Inc. - Common Stock 과거 주가
Jack In The Box Inc. - Common Stock · JACK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jack In The Box Inc. - Common Stock · JACK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,549 | ₩17,447 | ₩16,375 | ₩17,018 | +2.83% | 46.1만 |
| 2026.10.08 | ₩16,335 | ₩17,032 | ₩16,228 | ₩16,683 | +2.13% | 63.5만 |
| 2026.10.07 | ₩16,228 | ₩16,670 | ₩16,214 | ₩16,429 | +1.24% | 34.1만 |
| 2026.10.06 | ₩16,656 | ₩17,032 | ₩16,321 | ₩16,455 | -1.21% | 39.2만 |
| 2026.10.05 | ₩16,790 | ₩16,965 | ₩16,254 | ₩16,563 | -1.36% | 35.8만 |
| 2026.10.02 | ₩17,139 | ₩17,514 | ₩16,496 | ₩16,683 | -2.66% | 48.9만 |
| 2026.10.01 | ₩17,822 | ₩17,929 | ₩16,911 | ₩16,978 | -4.74% | 61.4만 |
| 2026.09.30 | ₩18,077 | ₩18,291 | ₩17,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,715 |
| -2.00% |
| 39.6만 |
| 2026.09.29 | ₩18,425 | ₩18,586 | ₩18,037 | ₩18,037 | -2.11% | 54.2만 |
|---|
| 2026.09.28 | ₩17,929 | ₩18,934 | ₩17,755 | ₩18,358 | +2.39% | 64.1만 |
|---|
| 2026.09.25 | ₩18,023 | ₩18,278 | ₩17,460 | ₩18,037 | +0.07% | 42.9만 |
|---|
| 2026.09.24 | ₩17,889 | ₩17,996 | ₩17,487 | ₩17,862 | -0.15% | 43.2만 |
|---|
| 2026.09.23 | ₩17,836 | ₩18,090 | ₩17,407 | ₩18,037 | +1.13% | 40.6만 |
|---|
| 2026.09.22 | ₩18,023 | ₩18,814 | ₩17,889 | ₩17,956 | -0.37% | 55.8만 |
|---|
| 2026.09.21 | ₩17,474 | ₩18,050 | ₩17,152 | ₩17,876 | +2.30% | 64.3만 |
|---|
| 2026.09.18 | ₩17,661 | ₩17,876 | ₩17,300 | ₩17,501 | -0.91% | 62.1만 |
|---|
| 2026.09.17 | ₩18,144 | ₩18,599 | ₩17,755 | ₩17,755 | -2.14% | 51.4만 |
|---|
| 2026.09.16 | ₩18,358 | ₩18,465 | ₩17,554 | ₩17,702 | -3.58% | 65.8만 |
|---|
| 2026.09.15 | ₩19,631 | ₩19,645 | ₩18,184 | ₩18,211 | -7.24% | 68.8만 |
|---|
| 2026.09.14 | ₩19,765 | ₩20,261 | ₩19,310 | ₩19,645 | -0.61% | 66.5만 |
|---|
| 2026.09.11 | ₩20,047 | ₩20,328 | ₩19,122 | ₩19,805 | -1.20% | 45.2만 |
|---|
| 2026.09.10 | ₩19,564 | ₩20,288 | ₩19,430 | ₩19,645 | +0.41% | 47.1만 |
|---|
| 2026.09.09 | ₩20,208 | ₩20,368 | ₩19,738 | ₩19,805 | -1.99% | 55.6만 |
|---|
| 2026.09.08 | ₩21,146 | ₩21,360 | ₩20,181 | ₩20,315 | -3.93% | 58.7만 |
|---|
| 2026.09.04 | ₩20,006 | ₩21,976 | ₩19,832 | ₩21,628 | +8.10% | 54.3만 |
|---|
| 2026.09.03 | ₩21,213 | ₩21,454 | ₩19,993 | ₩20,315 | -4.23% | 56만 |
|---|
| 2026.09.02 | ₩21,239 | ₩21,976 | ₩20,770 | ₩21,253 | +0.06% | 49.4만 |
|---|
| 2026.09.01 | ₩21,762 | ₩22,258 | ₩20,703 | ₩20,945 | -3.76% | 58.1만 |
|---|
| 2026.08.31 | ₩21,655 | ₩22,311 | ₩21,440 | ₩22,124 | +2.17% | 73만 |
|---|
| 2026.08.28 | ₩21,360 | ₩22,084 | ₩21,360 | ₩21,695 | +1.57% | 41.6만 |
|---|
| 2026.08.27 | ₩21,574 | ₩21,722 | ₩21,105 | ₩21,306 | -1.24% | 50.5만 |
|---|
| 2026.08.26 | ₩22,231 | ₩22,338 | ₩21,601 | ₩22,070 | -0.72% | 45.4만 |
|---|
| 2026.08.25 | ₩23,799 | ₩23,986 | ₩22,271 | ₩22,378 | -5.97% | 45만 |
|---|
| 2026.08.24 | ₩23,169 | ₩24,643 | ₩23,115 | ₩23,893 | +3.12% | 60.6만 |
|---|
| 2026.08.21 | ₩22,271 | ₩23,196 | ₩22,271 | ₩23,102 | +3.73% | 56.8만 |
|---|
| 2026.08.20 | ₩22,084 | ₩22,593 | ₩21,775 | ₩22,244 | +0.73% | 74.6만 |
|---|
| 2026.08.19 | ₩22,553 | ₩23,933 | ₩22,553 | ₩22,981 | +1.90% | 68.7만 |
|---|
| 2026.08.18 | ₩22,821 | ₩23,316 | ₩21,950 | ₩22,419 | -1.76% | 78.6만 |
|---|
| 2026.08.17 | ₩22,821 | ₩23,169 | ₩22,285 | ₩22,914 | +0.41% | 69.4만 |
|---|
| 2026.08.14 | ₩24,911 | ₩25,085 | ₩22,553 | ₩22,821 | -8.39% | 165.4만 |
|---|
| 2026.08.13 | ₩29,454 | ₩30,887 | ₩24,991 | ₩25,139 | -14.65% | 254.9만 |
|---|
| 2026.08.12 | ₩23,946 | ₩25,648 | ₩23,852 | ₩25,152 | +5.04% | 157.9만 |
|---|
| 2026.08.11 | ₩23,785 | ₩24,965 | ₩23,665 | ₩23,933 | +0.62% | 86.7만 |
|---|
| 2026.08.10 | ₩23,330 | ₩24,094 | ₩23,290 | ₩23,906 | +2.47% | 62.7만 |
|---|
| 2026.08.07 | ₩23,156 | ₩23,705 | ₩22,727 | ₩23,558 | +1.74% | 60.8만 |
|---|
| 2026.08.06 | ₩24,027 | ₩24,630 | ₩22,981 | ₩23,290 | -3.07% | 69.5만 |
|---|
| 2026.08.05 | ₩23,450 | ₩24,790 | ₩23,276 | ₩24,683 | +5.26% | 87.9만 |
|---|
| 2026.08.04 | ₩22,660 | ₩23,584 | ₩22,244 | ₩23,142 | +2.13% | 77.3만 |
|---|
| 2026.08.03 | ₩22,003 | ₩24,201 | ₩22,003 | ₩22,780 | +3.53% | 124.8만 |
|---|
| 2026.07.31 | ₩21,950 | ₩22,084 | ₩21,548 | ₩21,936 | -0.06% | 60.5만 |
|---|
| 2026.07.30 | ₩22,432 | ₩22,445 | ₩21,280 | ₩21,896 | -2.39% | 73만 |
|---|
| 2026.07.29 | ₩21,668 | ₩22,767 | ₩21,481 | ₩22,070 | +1.86% | 95.8만 |
|---|
| 2026.07.28 | ₩21,146 | ₩22,070 | ₩21,146 | ₩21,655 | +2.41% | 72.1만 |
|---|
| 2026.07.27 | ₩20,543 | ₩21,976 | ₩20,502 | ₩20,998 | +2.22% | 97.6만 |
|---|
| 2026.07.24 | ₩18,452 | ₩19,913 | ₩18,452 | ₩19,497 | +5.66% | 73.6만 |
|---|
| 2026.07.23 | ₩18,599 | ₩18,666 | ₩17,594 | ₩18,452 | -0.79% | 68.7만 |
|---|
| 2026.07.22 | ₩19,872 | ₩20,395 | ₩18,881 | ₩19,082 | -3.98% | 61.5만 |
|---|
| 2026.07.21 | ₩19,698 | ₩20,261 | ₩18,894 | ₩19,846 | +0.75% | 55.5만 |
|---|
| 2026.07.20 | ₩20,275 | ₩20,703 | ₩19,310 | ₩19,698 | -2.84% | 79.5만 |
|---|
| 2026.07.17 | ₩21,762 | ₩22,057 | ₩19,859 | ₩20,073 | -7.76% | 80.8만 |
|---|
| 2026.07.16 | ₩20,744 | ₩21,775 | ₩20,529 | ₩21,762 | +4.91% | 56.1만 |
|---|
| 2026.07.15 | ₩20,543 | ₩21,052 | ₩20,060 | ₩20,462 | -0.39% | 54.8만 |
|---|
| 2026.07.14 | ₩20,167 | ₩20,663 | ₩19,779 | ₩20,368 | +1.00% | 55.4만 |
|---|
| 2026.07.13 | ₩19,913 | ₩20,837 | ₩19,913 | ₩20,261 | +1.75% | 59.5만 |
|---|
| 2026.07.10 | ₩20,462 | ₩20,971 | ₩19,403 | ₩19,953 | -2.49% | 93.9만 |
|---|
| 2026.07.09 | ₩19,296 | ₩20,918 | ₩19,283 | ₩20,328 | +5.35% | 89.3만 |
|---|
| 2026.07.08 | ₩20,395 | ₩20,556 | ₩18,465 | ₩19,323 | -5.26% | 147.8만 |
|---|
| 2026.07.07 | ₩20,824 | ₩22,365 | ₩20,784 | ₩21,012 | +0.90% | 98.1만 |
|---|
| 2026.07.06 | ₩22,981 | ₩23,450 | ₩20,449 | ₩21,199 | -7.76% | 153.8만 |
|---|
| 2026.07.02 | ₩23,089 | ₩24,000 | ₩21,320 | ₩23,048 | -0.17% | 214.9만 |
|---|
| 2026.07.01 | ₩20,945 | ₩23,370 | ₩19,631 | ₩23,330 | +11.39% | 282.6만 |
|---|
| 2026.06.30 | ₩22,995 | ₩23,182 | ₩20,516 | ₩21,186 | -7.87% | 354.4만 |
|---|
| 2026.06.29 | ₩18,707 | ₩22,995 | ₩17,795 | ₩22,244 | +18.91% | 365.3만 |
|---|
| 2026.06.26 | ₩16,884 | ₩18,680 | ₩16,884 | ₩18,506 | +9.60% | 137.9만 |
|---|
| 2026.06.25 | ₩17,916 | ₩18,492 | ₩16,951 | ₩17,179 | -4.11% | 47.3만 |
|---|
| 2026.06.24 | ₩17,005 | ₩18,720 | ₩16,750 | ₩17,889 | +5.20% | 161.9만 |
|---|
| 2026.06.23 | ₩15,142 | ₩15,718 | ₩15,142 | ₩15,517 | +2.48% | 40.8만 |
|---|
| 2026.06.22 | ₩16,884 | ₩17,206 | ₩15,115 | ₩15,290 | -9.44% | 86.9만 |
|---|
| 2026.06.18 | ₩16,790 | ₩17,943 | ₩16,790 | ₩17,152 | +2.15% | 57.2만 |
|---|
| 2026.06.17 | ₩16,670 | ₩17,380 | ₩16,549 | ₩16,616 | -0.32% | 42.7만 |
|---|
| 2026.06.16 | ₩17,206 | ₩17,460 | ₩16,683 | ₩16,924 | -1.64% | 62.2만 |
|---|
| 2026.06.15 | ₩17,943 | ₩18,398 | ₩16,924 | ₩17,313 | -3.51% | 74.8만 |
|---|
| 2026.06.12 | ₩16,871 | ₩18,278 | ₩16,670 | ₩17,916 | +6.20% | 79.9만 |
|---|
| 2026.06.11 | ₩16,576 | ₩16,817 | ₩15,839 | ₩16,670 | +0.57% | 56.6만 |
|---|
| 2026.06.10 | ₩16,107 | ₩17,259 | ₩16,107 | ₩16,576 | +2.91% | 57.1만 |
|---|
| 2026.06.09 | ₩15,759 | ₩16,777 | ₩15,450 | ₩16,027 | +1.70% | 56.1만 |
|---|
| 2026.06.08 | ₩15,517 | ₩15,517 | ₩14,633 | ₩15,517 | 0.00% | 49.2만 |
|---|
| 2026.06.05 | ₩15,598 | ₩16,120 | ₩14,901 | ₩15,169 | -2.75% | 51.2만 |
|---|
| 2026.06.04 | ₩16,053 | ₩16,415 | ₩15,491 | ₩15,611 | -2.75% | 55.3만 |
|---|
| 2026.06.03 | ₩16,817 | ₩17,072 | ₩15,933 | ₩16,013 | -4.78% | 51.2만 |
|---|
| 2026.06.02 | ₩17,688 | ₩17,688 | ₩16,991 | ₩17,085 | -3.41% | 51.2만 |
|---|
| 2026.06.01 | ₩16,603 | ₩18,479 | ₩16,603 | ₩18,063 | +8.80% | 125.9만 |
|---|
| 2026.05.29 | ₩16,120 | ₩17,018 | ₩15,946 | ₩16,683 | +3.49% | 121.9만 |
|---|
| 2026.05.28 | ₩15,115 | ₩15,839 | ₩14,807 | ₩15,491 | +2.48% | 90만 |
|---|
| 2026.05.27 | ₩14,660 | ₩17,005 | ₩14,660 | ₩15,785 | +7.68% | 175만 |
|---|
| 2026.05.26 | ₩15,558 | ₩15,933 | ₩14,338 | ₩14,593 | -6.20% | 82.9만 |
|---|
| 2026.05.22 | ₩15,383 | ₩15,879 | ₩15,129 | ₩15,477 | +0.61% | 63.7만 |
|---|
| 2026.05.21 | ₩14,754 | ₩15,290 | ₩14,352 | ₩15,209 | +3.09% | 61.9만 |
|---|
| 2026.05.20 | ₩15,370 | ₩15,598 | ₩14,660 | ₩14,968 | -2.62% | 64.5만 |
|---|
| 2026.05.19 | ₩14,472 | ₩15,357 | ₩14,258 | ₩15,330 | +5.93% | 84.3만 |
|---|
| 2026.05.18 | ₩14,660 | ₩14,673 | ₩14,070 | ₩14,445 | -1.46% | 105.1만 |
|---|
| 2026.05.15 | ₩14,218 | ₩14,928 | ₩14,003 | ₩14,566 | +2.45% | 93.7만 |
|---|
| 2026.05.14 | ₩18,063 | ₩18,492 | ₩14,057 | ₩14,713 | -18.55% | 271.7만 |
|---|
| 2026.05.13 | ₩18,251 | ₩18,264 | ₩16,844 | ₩17,139 | -6.09% | 144.5만 |
|---|
| 2026.05.12 | ₩17,929 | ₩18,425 | ₩17,568 | ₩18,184 | +1.42% | 71.7만 |
|---|
| 2026.05.11 | ₩18,412 | ₩18,707 | ₩17,393 | ₩17,956 | -2.47% | 86.3만 |
|---|
| 2026.05.08 | ₩18,814 | ₩19,122 | ₩18,264 | ₩18,479 | -1.78% | 61.6만 |
|---|
| 2026.05.07 | ₩18,385 | ₩18,787 | ₩17,983 | ₩18,586 | +1.09% | 49.4만 |
|---|
| 2026.05.06 | ₩17,474 | ₩18,358 | ₩17,474 | ₩18,264 | +4.52% | 64.9만 |
|---|
| 2026.05.05 | ₩16,147 | ₩17,326 | ₩16,147 | ₩17,206 | +6.56% | 85만 |
|---|
| 2026.05.04 | ₩16,308 | ₩16,750 | ₩15,973 | ₩16,147 | -0.99% | 69.3만 |
|---|
| 2026.05.01 | ₩16,777 | ₩17,058 | ₩16,442 | ₩16,455 | -1.92% | 49.6만 |
|---|
| 2026.04.30 | ₩16,697 | ₩17,058 | ₩16,415 | ₩16,884 | +1.12% | 39.8만 |
|---|
| 2026.04.29 | ₩17,125 | ₩17,125 | ₩16,281 | ₩16,482 | -3.76% | 64.6만 |
|---|
| 2026.04.28 | ₩17,755 | ₩18,894 | ₩17,313 | ₩17,420 | -1.89% | 90.4만 |
|---|
| 2026.04.27 | ₩17,005 | ₩17,755 | ₩16,777 | ₩17,688 | +4.02% | 66.7만 |
|---|
| 2026.04.24 | ₩16,951 | ₩17,621 | ₩16,402 | ₩17,313 | +2.13% | 70.8만 |
|---|
| 2026.04.23 | ₩18,707 | ₩18,854 | ₩16,764 | ₩17,032 | -8.95% | 71만 |
|---|
| 2026.04.22 | ₩17,246 | ₩19,028 | ₩17,085 | ₩18,640 | +8.08% | 121.6만 |
|---|
| 2026.04.21 | ₩17,125 | ₩17,836 | ₩16,764 | ₩17,018 | -0.63% | 56.8만 |
|---|
| 2026.04.20 | ₩17,099 | ₩17,635 | ₩16,951 | ₩17,125 | +0.16% | 58.1만 |
|---|
| 2026.04.17 | ₩17,058 | ₩17,635 | ₩16,857 | ₩17,393 | +1.96% | 80.5만 |
|---|
| 2026.04.16 | ₩15,759 | ₩16,737 | ₩15,718 | ₩16,563 | +5.10% | 75.9만 |
|---|
| 2026.04.15 | ₩15,785 | ₩15,906 | ₩15,544 | ₩15,705 | -0.51% | 42.5만 |
|---|
| 2026.04.14 | ₩15,035 | ₩15,785 | ₩15,035 | ₩15,785 | +4.99% | 78.6만 |
|---|
| 2026.04.13 | ₩15,035 | ₩15,732 | ₩14,620 | ₩15,249 | +1.43% | 73.3만 |
|---|
| 2026.04.10 | ₩16,268 | ₩16,589 | ₩15,022 | ₩15,343 | -5.68% | 63.3만 |
|---|
| 2026.04.09 | ₩15,089 | ₩16,429 | ₩14,807 | ₩16,107 | +6.75% | 94만 |
|---|
| 2026.04.08 | ₩15,437 | ₩15,799 | ₩14,874 | ₩15,142 | -1.91% | 73.5만 |
|---|
| 2026.04.07 | ₩14,137 | ₩14,901 | ₩13,856 | ₩14,687 | +3.89% | 112.7만 |
|---|
| 2026.04.06 | ₩13,414 | ₩14,526 | ₩13,266 | ₩14,218 | +5.99% | 105만 |
|---|
| 2026.04.02 | ₩12,449 | ₩13,574 | ₩12,194 | ₩13,387 | +7.53% | 87.5만 |
|---|
| 2026.04.01 | ₩13,172 | ₩13,467 | ₩12,824 | ₩13,012 | -1.22% | 106.3만 |
|---|
| 2026.03.31 | ₩12,543 | ₩13,012 | ₩11,953 | ₩12,958 | +3.31% | 173만 |
|---|
| 2026.03.30 | ₩13,052 | ₩13,320 | ₩12,489 | ₩12,596 | -3.49% | 127.1만 |
|---|
| 2026.03.27 | ₩14,204 | ₩14,218 | ₩12,878 | ₩12,998 | -8.49% | 148.8만 |
|---|
| 2026.03.26 | ₩14,539 | ₩15,249 | ₩14,338 | ₩14,365 | -1.20% | 66만 |
|---|
| 2026.03.25 | ₩14,713 | ₩15,343 | ₩14,472 | ₩14,740 | +0.18% | 136만 |
|---|
| 2026.03.24 | ₩14,847 | ₩15,223 | ₩14,459 | ₩14,512 | -2.26% | 89.2만 |
|---|
| 2026.03.23 | ₩15,209 | ₩15,209 | ₩14,512 | ₩14,955 | -1.67% | 77만 |
|---|
| 2026.03.20 | ₩14,821 | ₩15,089 | ₩14,566 | ₩14,740 | -0.54% | 88.1만 |
|---|
| 2026.03.19 | ₩15,410 | ₩15,491 | ₩14,593 | ₩14,995 | -2.70% | 113.7만 |
|---|
| 2026.03.18 | ₩16,522 | ₩16,603 | ₩15,517 | ₩15,544 | -5.92% | 114.1만 |
|---|
| 2026.03.17 | ₩17,380 | ₩17,648 | ₩16,656 | ₩16,750 | -3.62% | 79.2만 |
|---|
| 2026.03.16 | ₩17,206 | ₩17,340 | ₩16,683 | ₩17,125 | -0.47% | 68.5만 |
|---|
| 2026.03.13 | ₩17,420 | ₩17,487 | ₩16,482 | ₩16,965 | -2.62% | 119.3만 |
|---|
| 2026.03.12 | ₩17,621 | ₩17,943 | ₩17,219 | ₩17,259 | -2.05% | 90.9만 |
|---|
| 2026.03.11 | ₩18,224 | ₩18,519 | ₩17,594 | ₩17,916 | -1.69% | 76.1만 |
|---|
| 2026.03.10 | ₩18,680 | ₩18,934 | ₩17,956 | ₩18,318 | -1.94% | 68.3만 |
|---|
| 2026.03.09 | ₩18,787 | ₩18,814 | ₩17,916 | ₩18,693 | -0.50% | 122.1만 |
|---|
| 2026.03.06 | ₩19,926 | ₩19,939 | ₩19,028 | ₩19,417 | -2.56% | 83.4만 |
|---|
| 2026.03.05 | ₩20,100 | ₩20,650 | ₩19,926 | ₩20,221 | +0.60% | 85.2만 |
|---|
| 2026.03.04 | ₩20,355 | ₩20,610 | ₩19,953 | ₩20,261 | -0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩20,234 | ₩20,690 | ₩19,846 | ₩20,342 | +0.53% | 99.1만 |
|---|
| 2026.03.02 | ₩22,151 | ₩22,151 | ₩20,583 | ₩20,663 | -6.72% | 91.4만 |
|---|
| 2026.02.27 | ₩22,740 | ₩22,981 | ₩22,191 | ₩22,673 | -0.29% | 64.3만 |
|---|
| 2026.02.26 | ₩22,606 | ₩23,357 | ₩22,526 | ₩23,156 | +2.43% | 52.3만 |
|---|
| 2026.02.25 | ₩23,558 | ₩23,598 | ₩22,499 | ₩22,606 | -4.04% | 53만 |
|---|
| 2026.02.24 | ₩22,780 | ₩23,839 | ₩22,780 | ₩23,330 | +2.41% | 54.4만 |
|---|
| 2026.02.23 | ₩22,486 | ₩23,196 | ₩21,896 | ₩22,874 | +1.73% | 80.3만 |
|---|
| 2026.02.20 | ₩24,174 | ₩24,335 | ₩21,896 | ₩22,526 | -6.82% | 156.1만 |
|---|
| 2026.02.19 | ₩28,810 | ₩28,944 | ₩24,147 | ₩24,147 | -16.19% | 172.2만 |
|---|
| 2026.02.18 | ₩28,609 | ₩30,378 | ₩28,502 | ₩29,494 | +3.09% | 58.1만 |
|---|
| 2026.02.17 | ₩27,805 | ₩28,663 | ₩27,350 | ₩28,596 | +2.84% | 44.2만 |
|---|
| 2026.02.13 | ₩27,511 | ₩28,596 | ₩27,162 | ₩27,779 | +0.97% | 48.6만 |
|---|
| 2026.02.12 | ₩28,060 | ₩28,248 | ₩26,800 | ₩27,470 | -2.10% | 70.8만 |
|---|
| 2026.02.11 | ₩27,363 | ₩27,939 | ₩26,988 | ₩27,671 | +1.13% | 26.9만 |
|---|
| 2026.02.10 | ₩28,824 | ₩28,958 | ₩27,256 | ₩27,350 | -5.11% | 46만 |
|---|
| 2026.02.09 | ₩30,338 | ₩30,338 | ₩27,792 | ₩28,623 | -5.65% | 44.7만 |
|---|
| 2026.02.06 | ₩29,882 | ₩30,995 | ₩29,668 | ₩30,512 | +2.11% | 38만 |
|---|
| 2026.02.05 | ₩29,842 | ₩30,137 | ₩29,145 | ₩29,494 | -1.17% | 56.1만 |
|---|
| 2026.02.04 | ₩29,306 | ₩30,204 | ₩29,306 | ₩29,789 | +1.65% | 62만 |
|---|
| 2026.02.03 | ₩27,725 | ₩30,030 | ₩27,725 | ₩28,904 | +4.25% | 55.1만 |
|---|
| 2026.02.02 | ₩27,765 | ₩28,408 | ₩27,537 | ₩28,140 | +1.35% | 31.1만 |
|---|
| 2026.01.30 | ₩27,430 | ₩28,650 | ₩27,189 | ₩28,100 | +2.44% | 36.9만 |
|---|
| 2026.01.29 | ₩27,886 | ₩28,060 | ₩26,988 | ₩27,591 | -1.06% | 42.9만 |
|---|
| 2026.01.28 | ₩29,253 | ₩30,016 | ₩27,470 | ₩27,886 | -4.67% | 32.8만 |
|---|
| 2026.01.27 | ₩28,462 | ₩29,413 | ₩27,993 | ₩29,199 | +2.59% | 43.6만 |
|---|
| 2026.01.26 | ₩28,221 | ₩28,851 | ₩27,805 | ₩28,435 | +0.76% | 40.2만 |
|---|
| 2026.01.23 | ₩28,864 | ₩29,092 | ₩28,207 | ₩28,355 | -1.76% | 29.9만 |
|---|
| 2026.01.22 | ₩28,422 | ₩29,614 | ₩28,274 | ₩29,092 | +2.36% | 35.2만 |
|---|
| 2026.01.21 | ₩27,658 | ₩28,676 | ₩27,310 | ₩28,368 | +2.57% | 38.1만 |
|---|
| 2026.01.20 | ₩29,507 | ₩29,748 | ₩27,671 | ₩27,698 | -6.13% | 45.5만 |
|---|
| 2026.01.16 | ₩31,289 | ₩31,758 | ₩30,392 | ₩30,794 | -1.58% | 47.6만 |
|---|
| 2026.01.15 | ₩30,311 | ₩31,973 | ₩29,815 | ₩31,517 | +3.98% | 74.8만 |
|---|
| 2026.01.14 | ₩29,306 | ₩30,365 | ₩29,306 | ₩30,258 | +3.25% | 43.2만 |
|---|
| 2026.01.13 | ₩30,231 | ₩30,418 | ₩29,346 | ₩29,561 | -2.22% | 40.3만 |
|---|
| 2026.01.12 | ₩30,686 | ₩30,686 | ₩29,387 | ₩30,365 | -1.05% | 60.2만 |
|---|
| 2026.01.09 | ₩30,244 | ₩30,861 | ₩28,864 | ₩30,794 | +1.82% | 64만 |
|---|
| 2026.01.08 | ₩27,497 | ₩31,062 | ₩26,921 | ₩30,244 | +9.99% | 88.2만 |
|---|
| 2026.01.07 | ₩27,926 | ₩28,516 | ₩27,511 | ₩27,738 | -0.67% | 61.7만 |
|---|
| 2026.01.06 | ₩25,420 | ₩27,685 | ₩25,273 | ₩27,470 | +8.07% | 81.2만 |
|---|
| 2026.01.05 | ₩25,166 | ₩25,943 | ₩24,965 | ₩25,434 | +1.06% | 50만 |
|---|
| 2026.01.02 | ₩25,594 | ₩25,688 | ₩25,005 | ₩25,085 | -1.99% | 72.4만 |
|---|
| 2025.12.31 | ₩25,340 | ₩25,514 | ₩25,099 | ₩25,393 | +0.21% | 52.5만 |
|---|
| 2025.12.30 | ₩26,130 | ₩26,197 | ₩25,407 | ₩25,434 | -2.67% | 56.5만 |
|---|
| 2025.12.29 | ₩27,269 | ₩27,832 | ₩26,117 | ₩26,171 | -4.03% | 55.1만 |
|---|
| 2025.12.26 | ₩25,675 | ₩27,671 | ₩25,581 | ₩27,578 | +7.41% | 75만 |
|---|
| 2025.12.24 | ₩25,246 | ₩25,702 | ₩25,246 | ₩25,608 | +1.43% | 23.8만 |
|---|
| 2025.12.23 | ₩25,983 | ₩25,983 | ₩24,844 | ₩25,246 | -2.84% | 51만 |
|---|
| 2025.12.22 | ₩25,903 | ₩26,291 | ₩25,742 | ₩26,063 | +0.62% | 57.3만 |
|---|
| 2025.12.19 | ₩26,372 | ₩26,546 | ₩25,621 | ₩26,023 | -1.32% | 88.3만 |
|---|
| 2025.12.18 | ₩26,318 | ₩26,747 | ₩26,130 | ₩26,372 | +0.20% | 51.8만 |
|---|
| 2025.12.17 | ₩27,162 | ₩27,618 | ₩26,117 | ₩26,144 | -3.75% | 64.4만 |
|---|
| 2025.12.16 | ₩26,331 | ₩27,591 | ₩26,331 | ₩27,323 | +3.77% | 84.1만 |
|---|
| 2025.12.15 | ₩28,047 | ₩28,248 | ₩26,157 | ₩26,331 | -6.12% | 68.7만 |
|---|
| 2025.12.12 | ₩27,162 | ₩28,931 | ₩26,787 | ₩28,248 | +4.00% | 105만 |
|---|
| 2025.12.11 | ₩26,948 | ₩27,926 | ₩26,814 | ₩27,162 | +0.80% | 65.5만 |
|---|
| 2025.12.10 | ₩26,023 | ₩27,738 | ₩25,769 | ₩26,948 | +3.55% | 102.1만 |
|---|
| 2025.12.09 | ₩25,541 | ₩26,264 | ₩25,246 | ₩25,822 | +1.10% | 43.4만 |
|---|
| 2025.12.08 | ₩25,367 | ₩25,393 | ₩24,094 | ₩25,393 | +0.11% | 56.4만 |
|---|
| 2025.12.05 | ₩25,782 | ₩26,077 | ₩25,179 | ₩25,246 | -2.08% | 53.9만 |
|---|
| 2025.12.04 | ₩26,385 | ₩26,398 | ₩25,192 | ₩25,903 | -1.83% | 60.1만 |
|---|
| 2025.12.03 | ₩25,568 | ₩26,881 | ₩25,514 | ₩26,626 | +4.14% | 61.9만 |
|---|
| 2025.12.02 | ₩25,795 | ₩26,305 | ₩24,938 | ₩26,037 | +0.94% | 74.6만 |
|---|
| 2025.12.01 | ₩25,970 | ₩26,425 | ₩25,487 | ₩25,889 | -0.31% | 76.4만 |
|---|
| 2025.11.28 | ₩25,635 | ₩26,747 | ₩25,487 | ₩26,412 | +3.03% | 44.8만 |
|---|
| 2025.11.26 | ₩25,487 | ₩26,774 | ₩25,300 | ₩26,077 | +2.31% | 105.3만 |
|---|
| 2025.11.25 | ₩24,120 | ₩27,149 | ₩24,000 | ₩26,077 | +8.11% | 235.9만 |
|---|
| 2025.11.24 | ₩22,311 | ₩23,839 | ₩21,883 | ₩23,263 | +4.26% | 203.5만 |
|---|
| 2025.11.21 | ₩20,998 | ₩22,606 | ₩20,837 | ₩22,526 | +7.28% | 196.5만 |
|---|
| 2025.11.20 | ₩19,390 | ₩22,017 | ₩19,028 | ₩20,770 | +7.12% | 280.5만 |
|---|
| 2025.11.19 | ₩19,216 | ₩19,457 | ₩18,747 | ₩19,269 | +0.28% | 143.2만 |
|---|
| 2025.11.18 | ₩18,961 | ₩19,645 | ₩18,908 | ₩19,095 | +0.71% | 110.4만 |
|---|
| 2025.11.17 | ₩19,832 | ₩19,926 | ₩19,001 | ₩19,109 | -3.65% | 94.4만 |
|---|
| 2025.11.14 | ₩20,154 | ₩20,449 | ₩19,618 | ₩20,020 | -0.66% | 92.9만 |
|---|
| 2025.11.13 | ₩20,167 | ₩21,213 | ₩20,154 | ₩20,368 | +1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩20,100 | ₩20,945 | ₩20,087 | ₩20,301 | +1.00% | 119.1만 |
|---|
| 2025.11.11 | ₩20,985 | ₩21,213 | ₩19,993 | ₩20,087 | -4.28% | 112.4만 |
|---|
| 2025.11.10 | ₩22,459 | ₩22,754 | ₩20,556 | ₩20,958 | -6.68% | 166.9만 |
|---|
| 2025.11.07 | ₩21,373 | ₩22,928 | ₩21,239 | ₩22,847 | +6.90% | 91.3만 |
|---|
| 2025.11.06 | ₩22,941 | ₩23,089 | ₩21,320 | ₩21,347 | -6.95% | 85.9만 |
|---|
| 2025.11.05 | ₩22,499 | ₩23,960 | ₩22,365 | ₩22,955 | +2.03% | 150.2만 |
|---|
| 2025.11.04 | ₩21,950 | ₩22,740 | ₩21,802 | ₩22,405 | +2.08% | 154.3만 |
|---|
| 2025.11.03 | ₩21,494 | ₩21,682 | ₩20,945 | ₩21,427 | -0.31% | 98.1만 |
|---|
| 2025.10.31 | ₩20,435 | ₩21,548 | ₩19,939 | ₩21,494 | +5.18% | 139.8만 |
|---|
| 2025.10.30 | ₩21,829 | ₩21,829 | ₩20,395 | ₩20,476 | -6.20% | 158.8만 |
|---|
| 2025.10.29 | ₩22,807 | ₩22,821 | ₩21,735 | ₩22,030 | -3.41% | 110만 |
|---|
| 2025.10.28 | ₩22,981 | ₩23,397 | ₩22,646 | ₩22,861 | -0.52% | 101.6만 |
|---|
| 2025.10.27 | ₩23,732 | ₩23,919 | ₩22,981 | ₩23,182 | -2.32% | 103.8만 |
|---|
| 2025.10.24 | ₩24,522 | ₩24,697 | ₩23,705 | ₩23,759 | -3.11% | 97.3만 |
|---|
| 2025.10.23 | ₩24,442 | ₩24,790 | ₩23,906 | ₩24,616 | +0.71% | 92.1만 |
|---|
| 2025.10.22 | ₩24,201 | ₩24,871 | ₩23,919 | ₩24,442 | +1.00% | 106.4만 |
|---|
| 2025.10.21 | ₩23,062 | ₩24,589 | ₩22,941 | ₩24,321 | +5.46% | 138.1만 |
|---|
| 2025.10.20 | ₩23,115 | ₩23,772 | ₩23,008 | ₩23,129 | +0.06% | 98.4만 |
|---|
| 2025.10.17 | ₩23,531 | ₩23,919 | ₩22,861 | ₩22,874 | -2.79% | 113.7만 |
|---|
| 2025.10.16 | ₩26,010 | ₩26,264 | ₩23,115 | ₩23,598 | -9.27% | 212.8만 |
|---|
| 2025.10.15 | ₩26,800 | ₩27,886 | ₩25,836 | ₩25,836 | -3.60% | 124.1만 |
|---|
| 2025.10.14 | ₩23,517 | ₩26,774 | ₩23,437 | ₩26,318 | +11.91% | 187만 |
|---|
| 2025.10.13 | ₩23,584 | ₩23,906 | ₩23,075 | ₩23,826 | +1.02% | 129.3만 |
|---|
| 2025.10.10 | ₩24,898 | ₩25,018 | ₩23,196 | ₩23,236 | -6.67% | 124.1만 |
|---|