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 | ₩16,563 | ₩17,461 | ₩16,388 | ₩17,032 | +2.83% | 46.1만 |
| 2026.10.08 | ₩16,348 | ₩17,045 | ₩16,241 | ₩16,697 | +2.13% | 63.5만 |
| 2026.10.07 | ₩16,241 | ₩16,683 | ₩16,227 | ₩16,442 | +1.24% | 34.1만 |
| 2026.10.06 | ₩16,670 | ₩17,045 | ₩16,335 | ₩16,469 | -1.21% | 39.2만 |
| 2026.10.05 | ₩16,804 | ₩16,978 | ₩16,268 | ₩16,576 | -1.36% | 35.8만 |
| 2026.10.02 | ₩17,153 | ₩17,528 | ₩16,509 | ₩16,697 | -2.66% | 48.9만 |
| 2026.10.01 | ₩17,837 | ₩17,944 | ₩16,925 | ₩16,992 | -4.74% | 61.4만 |
| 2026.09.30 | ₩18,091 | ₩18,306 | ₩17,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,729 |
| -2.00% |
| 39.6만 |
| 2026.09.29 | ₩18,440 | ₩18,601 | ₩18,051 | ₩18,051 | -2.11% | 54.2만 |
|---|
| 2026.09.28 | ₩17,944 | ₩18,950 | ₩17,770 | ₩18,373 | +2.39% | 64.1만 |
|---|
| 2026.09.25 | ₩18,038 | ₩18,293 | ₩17,475 | ₩18,051 | +0.07% | 42.9만 |
|---|
| 2026.09.24 | ₩17,904 | ₩18,011 | ₩17,501 | ₩17,877 | -0.15% | 43.2만 |
|---|
| 2026.09.23 | ₩17,850 | ₩18,105 | ₩17,421 | ₩18,051 | +1.13% | 40.6만 |
|---|
| 2026.09.22 | ₩18,038 | ₩18,829 | ₩17,904 | ₩17,971 | -0.37% | 55.8만 |
|---|
| 2026.09.21 | ₩17,488 | ₩18,065 | ₩17,166 | ₩17,890 | +2.30% | 64.3만 |
|---|
| 2026.09.18 | ₩17,676 | ₩17,890 | ₩17,314 | ₩17,515 | -0.91% | 62.1만 |
|---|
| 2026.09.17 | ₩18,158 | ₩18,614 | ₩17,770 | ₩17,770 | -2.14% | 51.4만 |
|---|
| 2026.09.16 | ₩18,373 | ₩18,480 | ₩17,568 | ₩17,716 | -3.58% | 65.8만 |
|---|
| 2026.09.15 | ₩19,647 | ₩19,661 | ₩18,199 | ₩18,226 | -7.24% | 68.8만 |
|---|
| 2026.09.14 | ₩19,781 | ₩20,277 | ₩19,325 | ₩19,661 | -0.61% | 66.5만 |
|---|
| 2026.09.11 | ₩20,063 | ₩20,344 | ₩19,137 | ₩19,821 | -1.20% | 45.2만 |
|---|
| 2026.09.10 | ₩19,580 | ₩20,304 | ₩19,446 | ₩19,661 | +0.41% | 47.1만 |
|---|
| 2026.09.09 | ₩20,224 | ₩20,385 | ₩19,754 | ₩19,821 | -1.99% | 55.6만 |
|---|
| 2026.09.08 | ₩21,163 | ₩21,377 | ₩20,197 | ₩20,331 | -3.93% | 58.7만 |
|---|
| 2026.09.04 | ₩20,023 | ₩21,994 | ₩19,848 | ₩21,645 | +8.10% | 54.3만 |
|---|
| 2026.09.03 | ₩21,230 | ₩21,471 | ₩20,009 | ₩20,331 | -4.23% | 56만 |
|---|
| 2026.09.02 | ₩21,256 | ₩21,994 | ₩20,787 | ₩21,270 | +0.06% | 49.4만 |
|---|
| 2026.09.01 | ₩21,779 | ₩22,276 | ₩20,720 | ₩20,961 | -3.76% | 58.1만 |
|---|
| 2026.08.31 | ₩21,672 | ₩22,329 | ₩21,458 | ₩22,142 | +2.17% | 73만 |
|---|
| 2026.08.28 | ₩21,377 | ₩22,101 | ₩21,377 | ₩21,712 | +1.57% | 41.6만 |
|---|
| 2026.08.27 | ₩21,592 | ₩21,739 | ₩21,122 | ₩21,323 | -1.24% | 50.5만 |
|---|
| 2026.08.26 | ₩22,249 | ₩22,356 | ₩21,619 | ₩22,088 | -0.72% | 45.4만 |
|---|
| 2026.08.25 | ₩23,818 | ₩24,006 | ₩22,289 | ₩22,396 | -5.97% | 45만 |
|---|
| 2026.08.24 | ₩23,188 | ₩24,663 | ₩23,134 | ₩23,912 | +3.12% | 60.6만 |
|---|
| 2026.08.21 | ₩22,289 | ₩23,214 | ₩22,289 | ₩23,121 | +3.73% | 56.8만 |
|---|
| 2026.08.20 | ₩22,101 | ₩22,611 | ₩21,793 | ₩22,262 | +0.73% | 74.6만 |
|---|
| 2026.08.19 | ₩22,571 | ₩23,952 | ₩22,571 | ₩23,000 | +1.90% | 68.7만 |
|---|
| 2026.08.18 | ₩22,839 | ₩23,335 | ₩21,967 | ₩22,437 | -1.76% | 78.6만 |
|---|
| 2026.08.17 | ₩22,839 | ₩23,188 | ₩22,302 | ₩22,933 | +0.41% | 69.4만 |
|---|
| 2026.08.14 | ₩24,931 | ₩25,105 | ₩22,571 | ₩22,839 | -8.39% | 165.4만 |
|---|
| 2026.08.13 | ₩29,477 | ₩30,912 | ₩25,012 | ₩25,159 | -14.65% | 254.9만 |
|---|
| 2026.08.12 | ₩23,965 | ₩25,669 | ₩23,872 | ₩25,172 | +5.04% | 157.9만 |
|---|
| 2026.08.11 | ₩23,805 | ₩24,985 | ₩23,684 | ₩23,952 | +0.62% | 86.7만 |
|---|
| 2026.08.10 | ₩23,349 | ₩24,113 | ₩23,308 | ₩23,925 | +2.47% | 62.7만 |
|---|
| 2026.08.07 | ₩23,174 | ₩23,724 | ₩22,745 | ₩23,577 | +1.74% | 60.8만 |
|---|
| 2026.08.06 | ₩24,046 | ₩24,649 | ₩23,000 | ₩23,308 | -3.07% | 69.5만 |
|---|
| 2026.08.05 | ₩23,469 | ₩24,810 | ₩23,295 | ₩24,703 | +5.26% | 87.9만 |
|---|
| 2026.08.04 | ₩22,678 | ₩23,603 | ₩22,262 | ₩23,161 | +2.13% | 77.3만 |
|---|
| 2026.08.03 | ₩22,021 | ₩24,220 | ₩22,021 | ₩22,799 | +3.53% | 124.8만 |
|---|
| 2026.07.31 | ₩21,967 | ₩22,101 | ₩21,565 | ₩21,954 | -0.06% | 60.5만 |
|---|
| 2026.07.30 | ₩22,450 | ₩22,463 | ₩21,297 | ₩21,914 | -2.39% | 73만 |
|---|
| 2026.07.29 | ₩21,686 | ₩22,785 | ₩21,498 | ₩22,088 | +1.86% | 95.8만 |
|---|
| 2026.07.28 | ₩21,163 | ₩22,088 | ₩21,163 | ₩21,672 | +2.41% | 72.1만 |
|---|
| 2026.07.27 | ₩20,559 | ₩21,994 | ₩20,519 | ₩21,015 | +2.22% | 97.6만 |
|---|
| 2026.07.24 | ₩18,467 | ₩19,929 | ₩18,467 | ₩19,513 | +5.66% | 73.6만 |
|---|
| 2026.07.23 | ₩18,614 | ₩18,682 | ₩17,609 | ₩18,467 | -0.79% | 68.7만 |
|---|
| 2026.07.22 | ₩19,889 | ₩20,412 | ₩18,896 | ₩19,097 | -3.98% | 61.5만 |
|---|
| 2026.07.21 | ₩19,714 | ₩20,277 | ₩18,910 | ₩19,862 | +0.75% | 55.5만 |
|---|
| 2026.07.20 | ₩20,291 | ₩20,720 | ₩19,325 | ₩19,714 | -2.84% | 79.5만 |
|---|
| 2026.07.17 | ₩21,779 | ₩22,075 | ₩19,875 | ₩20,090 | -7.76% | 80.8만 |
|---|
| 2026.07.16 | ₩20,760 | ₩21,793 | ₩20,546 | ₩21,779 | +4.91% | 56.1만 |
|---|
| 2026.07.15 | ₩20,559 | ₩21,069 | ₩20,076 | ₩20,479 | -0.39% | 54.8만 |
|---|
| 2026.07.14 | ₩20,184 | ₩20,680 | ₩19,795 | ₩20,385 | +1.00% | 55.4만 |
|---|
| 2026.07.13 | ₩19,929 | ₩20,854 | ₩19,929 | ₩20,277 | +1.75% | 59.5만 |
|---|
| 2026.07.10 | ₩20,479 | ₩20,988 | ₩19,419 | ₩19,969 | -2.49% | 93.9만 |
|---|
| 2026.07.09 | ₩19,312 | ₩20,935 | ₩19,298 | ₩20,344 | +5.35% | 89.3만 |
|---|
| 2026.07.08 | ₩20,412 | ₩20,572 | ₩18,480 | ₩19,339 | -5.26% | 147.8만 |
|---|
| 2026.07.07 | ₩20,841 | ₩22,383 | ₩20,800 | ₩21,028 | +0.90% | 98.1만 |
|---|
| 2026.07.06 | ₩23,000 | ₩23,469 | ₩20,465 | ₩21,216 | -7.76% | 153.8만 |
|---|
| 2026.07.02 | ₩23,107 | ₩24,019 | ₩21,337 | ₩23,067 | -0.17% | 214.9만 |
|---|
| 2026.07.01 | ₩20,961 | ₩23,389 | ₩19,647 | ₩23,349 | +11.39% | 282.6만 |
|---|
| 2026.06.30 | ₩23,013 | ₩23,201 | ₩20,532 | ₩21,203 | -7.87% | 354.4만 |
|---|
| 2026.06.29 | ₩18,722 | ₩23,013 | ₩17,810 | ₩22,262 | +18.91% | 365.3만 |
|---|
| 2026.06.26 | ₩16,898 | ₩18,695 | ₩16,898 | ₩18,521 | +9.60% | 137.9만 |
|---|
| 2026.06.25 | ₩17,931 | ₩18,507 | ₩16,965 | ₩17,193 | -4.11% | 47.3만 |
|---|
| 2026.06.24 | ₩17,019 | ₩18,735 | ₩16,764 | ₩17,904 | +5.20% | 161.9만 |
|---|
| 2026.06.23 | ₩15,154 | ₩15,731 | ₩15,154 | ₩15,530 | +2.48% | 40.8만 |
|---|
| 2026.06.22 | ₩16,898 | ₩17,220 | ₩15,128 | ₩15,302 | -9.44% | 86.9만 |
|---|
| 2026.06.18 | ₩16,804 | ₩17,957 | ₩16,804 | ₩17,166 | +2.15% | 57.2만 |
|---|
| 2026.06.17 | ₩16,683 | ₩17,394 | ₩16,563 | ₩16,630 | -0.32% | 42.7만 |
|---|
| 2026.06.16 | ₩17,220 | ₩17,475 | ₩16,697 | ₩16,938 | -1.64% | 62.2만 |
|---|
| 2026.06.15 | ₩17,957 | ₩18,413 | ₩16,938 | ₩17,327 | -3.51% | 74.8만 |
|---|
| 2026.06.12 | ₩16,884 | ₩18,293 | ₩16,683 | ₩17,931 | +6.20% | 79.9만 |
|---|
| 2026.06.11 | ₩16,589 | ₩16,831 | ₩15,852 | ₩16,683 | +0.57% | 56.6만 |
|---|
| 2026.06.10 | ₩16,120 | ₩17,273 | ₩16,120 | ₩16,589 | +2.91% | 57.1만 |
|---|
| 2026.06.09 | ₩15,771 | ₩16,791 | ₩15,463 | ₩16,040 | +1.70% | 56.1만 |
|---|
| 2026.06.08 | ₩15,530 | ₩15,530 | ₩14,645 | ₩15,530 | 0.00% | 49.2만 |
|---|
| 2026.06.05 | ₩15,610 | ₩16,133 | ₩14,913 | ₩15,181 | -2.75% | 51.2만 |
|---|
| 2026.06.04 | ₩16,066 | ₩16,428 | ₩15,503 | ₩15,624 | -2.75% | 55.3만 |
|---|
| 2026.06.03 | ₩16,831 | ₩17,086 | ₩15,946 | ₩16,026 | -4.78% | 51.2만 |
|---|
| 2026.06.02 | ₩17,703 | ₩17,703 | ₩17,005 | ₩17,099 | -3.41% | 51.2만 |
|---|
| 2026.06.01 | ₩16,616 | ₩18,494 | ₩16,616 | ₩18,078 | +8.80% | 125.9만 |
|---|
| 2026.05.29 | ₩16,133 | ₩17,032 | ₩15,959 | ₩16,697 | +3.49% | 121.9만 |
|---|
| 2026.05.28 | ₩15,128 | ₩15,852 | ₩14,819 | ₩15,503 | +2.48% | 90만 |
|---|
| 2026.05.27 | ₩14,672 | ₩17,019 | ₩14,672 | ₩15,798 | +7.68% | 175만 |
|---|
| 2026.05.26 | ₩15,570 | ₩15,946 | ₩14,350 | ₩14,605 | -6.20% | 82.9만 |
|---|
| 2026.05.22 | ₩15,396 | ₩15,892 | ₩15,141 | ₩15,490 | +0.61% | 63.7만 |
|---|
| 2026.05.21 | ₩14,766 | ₩15,302 | ₩14,363 | ₩15,221 | +3.09% | 61.9만 |
|---|
| 2026.05.20 | ₩15,382 | ₩15,610 | ₩14,672 | ₩14,980 | -2.62% | 64.5만 |
|---|
| 2026.05.19 | ₩14,484 | ₩15,369 | ₩14,269 | ₩15,342 | +5.93% | 84.3만 |
|---|
| 2026.05.18 | ₩14,672 | ₩14,685 | ₩14,082 | ₩14,457 | -1.46% | 105.1만 |
|---|
| 2026.05.15 | ₩14,229 | ₩14,940 | ₩14,014 | ₩14,578 | +2.45% | 93.7만 |
|---|
| 2026.05.14 | ₩18,078 | ₩18,507 | ₩14,068 | ₩14,725 | -18.55% | 271.7만 |
|---|
| 2026.05.13 | ₩18,266 | ₩18,279 | ₩16,858 | ₩17,153 | -6.09% | 144.5만 |
|---|
| 2026.05.12 | ₩17,944 | ₩18,440 | ₩17,582 | ₩18,199 | +1.42% | 71.7만 |
|---|
| 2026.05.11 | ₩18,427 | ₩18,722 | ₩17,407 | ₩17,971 | -2.47% | 86.3만 |
|---|
| 2026.05.08 | ₩18,829 | ₩19,137 | ₩18,279 | ₩18,494 | -1.78% | 61.6만 |
|---|
| 2026.05.07 | ₩18,400 | ₩18,802 | ₩17,998 | ₩18,601 | +1.09% | 49.4만 |
|---|
| 2026.05.06 | ₩17,488 | ₩18,373 | ₩17,488 | ₩18,279 | +4.52% | 64.9만 |
|---|
| 2026.05.05 | ₩16,160 | ₩17,340 | ₩16,160 | ₩17,220 | +6.56% | 85만 |
|---|
| 2026.05.04 | ₩16,321 | ₩16,764 | ₩15,986 | ₩16,160 | -0.99% | 69.3만 |
|---|
| 2026.05.01 | ₩16,791 | ₩17,072 | ₩16,455 | ₩16,469 | -1.92% | 49.6만 |
|---|
| 2026.04.30 | ₩16,710 | ₩17,072 | ₩16,428 | ₩16,898 | +1.12% | 39.8만 |
|---|
| 2026.04.29 | ₩17,139 | ₩17,139 | ₩16,294 | ₩16,496 | -3.76% | 64.6만 |
|---|
| 2026.04.28 | ₩17,770 | ₩18,910 | ₩17,327 | ₩17,434 | -1.89% | 90.4만 |
|---|
| 2026.04.27 | ₩17,019 | ₩17,770 | ₩16,791 | ₩17,703 | +4.02% | 66.7만 |
|---|
| 2026.04.24 | ₩16,965 | ₩17,635 | ₩16,415 | ₩17,327 | +2.13% | 70.8만 |
|---|
| 2026.04.23 | ₩18,722 | ₩18,869 | ₩16,777 | ₩17,045 | -8.95% | 71만 |
|---|
| 2026.04.22 | ₩17,260 | ₩19,044 | ₩17,099 | ₩18,655 | +8.08% | 121.6만 |
|---|
| 2026.04.21 | ₩17,139 | ₩17,850 | ₩16,777 | ₩17,032 | -0.63% | 56.8만 |
|---|
| 2026.04.20 | ₩17,112 | ₩17,649 | ₩16,965 | ₩17,139 | +0.16% | 58.1만 |
|---|
| 2026.04.17 | ₩17,072 | ₩17,649 | ₩16,871 | ₩17,407 | +1.96% | 80.5만 |
|---|
| 2026.04.16 | ₩15,771 | ₩16,750 | ₩15,731 | ₩16,576 | +5.10% | 75.9만 |
|---|
| 2026.04.15 | ₩15,798 | ₩15,919 | ₩15,557 | ₩15,718 | -0.51% | 42.5만 |
|---|
| 2026.04.14 | ₩15,047 | ₩15,798 | ₩15,047 | ₩15,798 | +4.99% | 78.6만 |
|---|
| 2026.04.13 | ₩15,047 | ₩15,745 | ₩14,631 | ₩15,262 | +1.43% | 73.3만 |
|---|
| 2026.04.10 | ₩16,281 | ₩16,603 | ₩15,034 | ₩15,356 | -5.68% | 63.3만 |
|---|
| 2026.04.09 | ₩15,101 | ₩16,442 | ₩14,819 | ₩16,120 | +6.75% | 94만 |
|---|
| 2026.04.08 | ₩15,449 | ₩15,812 | ₩14,886 | ₩15,154 | -1.91% | 73.5만 |
|---|
| 2026.04.07 | ₩14,149 | ₩14,913 | ₩13,867 | ₩14,698 | +3.89% | 112.7만 |
|---|
| 2026.04.06 | ₩13,424 | ₩14,538 | ₩13,277 | ₩14,229 | +5.99% | 105만 |
|---|
| 2026.04.02 | ₩12,459 | ₩13,585 | ₩12,204 | ₩13,398 | +7.53% | 87.5만 |
|---|
| 2026.04.01 | ₩13,183 | ₩13,478 | ₩12,834 | ₩13,022 | -1.22% | 106.3만 |
|---|
| 2026.03.31 | ₩12,553 | ₩13,022 | ₩11,963 | ₩12,968 | +3.31% | 173만 |
|---|
| 2026.03.30 | ₩13,062 | ₩13,331 | ₩12,499 | ₩12,606 | -3.49% | 127.1만 |
|---|
| 2026.03.27 | ₩14,216 | ₩14,229 | ₩12,888 | ₩13,009 | -8.49% | 148.8만 |
|---|
| 2026.03.26 | ₩14,551 | ₩15,262 | ₩14,350 | ₩14,377 | -1.20% | 66만 |
|---|
| 2026.03.25 | ₩14,725 | ₩15,356 | ₩14,484 | ₩14,752 | +0.18% | 136만 |
|---|
| 2026.03.24 | ₩14,859 | ₩15,235 | ₩14,470 | ₩14,524 | -2.26% | 89.2만 |
|---|
| 2026.03.23 | ₩15,221 | ₩15,221 | ₩14,524 | ₩14,967 | -1.67% | 77만 |
|---|
| 2026.03.20 | ₩14,833 | ₩15,101 | ₩14,578 | ₩14,752 | -0.54% | 88.1만 |
|---|
| 2026.03.19 | ₩15,423 | ₩15,503 | ₩14,605 | ₩15,007 | -2.70% | 113.7만 |
|---|
| 2026.03.18 | ₩16,536 | ₩16,616 | ₩15,530 | ₩15,557 | -5.92% | 114.1만 |
|---|
| 2026.03.17 | ₩17,394 | ₩17,662 | ₩16,670 | ₩16,764 | -3.62% | 79.2만 |
|---|
| 2026.03.16 | ₩17,220 | ₩17,354 | ₩16,697 | ₩17,139 | -0.47% | 68.5만 |
|---|
| 2026.03.13 | ₩17,434 | ₩17,501 | ₩16,496 | ₩16,978 | -2.62% | 119.3만 |
|---|
| 2026.03.12 | ₩17,635 | ₩17,957 | ₩17,233 | ₩17,273 | -2.05% | 90.9만 |
|---|
| 2026.03.11 | ₩18,239 | ₩18,534 | ₩17,609 | ₩17,931 | -1.69% | 76.1만 |
|---|
| 2026.03.10 | ₩18,695 | ₩18,950 | ₩17,971 | ₩18,333 | -1.94% | 68.3만 |
|---|
| 2026.03.09 | ₩18,802 | ₩18,829 | ₩17,931 | ₩18,708 | -0.50% | 122.1만 |
|---|
| 2026.03.06 | ₩19,942 | ₩19,956 | ₩19,044 | ₩19,433 | -2.56% | 83.4만 |
|---|
| 2026.03.05 | ₩20,117 | ₩20,666 | ₩19,942 | ₩20,237 | +0.60% | 85.2만 |
|---|
| 2026.03.04 | ₩20,371 | ₩20,626 | ₩19,969 | ₩20,277 | -0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩20,251 | ₩20,707 | ₩19,862 | ₩20,358 | +0.53% | 99.1만 |
|---|
| 2026.03.02 | ₩22,168 | ₩22,168 | ₩20,599 | ₩20,680 | -6.72% | 91.4만 |
|---|
| 2026.02.27 | ₩22,758 | ₩23,000 | ₩22,209 | ₩22,691 | -0.29% | 64.3만 |
|---|
| 2026.02.26 | ₩22,624 | ₩23,375 | ₩22,544 | ₩23,174 | +2.43% | 52.3만 |
|---|
| 2026.02.25 | ₩23,577 | ₩23,617 | ₩22,517 | ₩22,624 | -4.04% | 53만 |
|---|
| 2026.02.24 | ₩22,799 | ₩23,858 | ₩22,799 | ₩23,349 | +2.41% | 54.4만 |
|---|
| 2026.02.23 | ₩22,504 | ₩23,214 | ₩21,914 | ₩22,893 | +1.73% | 80.3만 |
|---|
| 2026.02.20 | ₩24,193 | ₩24,354 | ₩21,914 | ₩22,544 | -6.82% | 156.1만 |
|---|
| 2026.02.19 | ₩28,834 | ₩28,968 | ₩24,167 | ₩24,167 | -16.19% | 172.2만 |
|---|
| 2026.02.18 | ₩28,632 | ₩30,403 | ₩28,525 | ₩29,518 | +3.09% | 58.1만 |
|---|
| 2026.02.17 | ₩27,828 | ₩28,686 | ₩27,372 | ₩28,619 | +2.84% | 44.2만 |
|---|
| 2026.02.13 | ₩27,533 | ₩28,619 | ₩27,184 | ₩27,801 | +0.97% | 48.6만 |
|---|
| 2026.02.12 | ₩28,083 | ₩28,270 | ₩26,822 | ₩27,493 | -2.10% | 70.8만 |
|---|
| 2026.02.11 | ₩27,385 | ₩27,962 | ₩27,010 | ₩27,694 | +1.13% | 26.9만 |
|---|
| 2026.02.10 | ₩28,847 | ₩28,981 | ₩27,278 | ₩27,372 | -5.11% | 46만 |
|---|
| 2026.02.09 | ₩30,363 | ₩30,363 | ₩27,814 | ₩28,646 | -5.65% | 44.7만 |
|---|
| 2026.02.06 | ₩29,907 | ₩31,020 | ₩29,692 | ₩30,537 | +2.11% | 38만 |
|---|
| 2026.02.05 | ₩29,866 | ₩30,161 | ₩29,169 | ₩29,518 | -1.17% | 56.1만 |
|---|
| 2026.02.04 | ₩29,330 | ₩30,228 | ₩29,330 | ₩29,813 | +1.65% | 62만 |
|---|
| 2026.02.03 | ₩27,747 | ₩30,054 | ₩27,747 | ₩28,928 | +4.25% | 55.1만 |
|---|
| 2026.02.02 | ₩27,788 | ₩28,431 | ₩27,560 | ₩28,163 | +1.35% | 31.1만 |
|---|
| 2026.01.30 | ₩27,452 | ₩28,673 | ₩27,211 | ₩28,123 | +2.44% | 36.9만 |
|---|
| 2026.01.29 | ₩27,908 | ₩28,083 | ₩27,010 | ₩27,613 | -1.06% | 42.9만 |
|---|
| 2026.01.28 | ₩29,276 | ₩30,041 | ₩27,493 | ₩27,908 | -4.67% | 32.8만 |
|---|
| 2026.01.27 | ₩28,485 | ₩29,437 | ₩28,016 | ₩29,223 | +2.59% | 43.6만 |
|---|
| 2026.01.26 | ₩28,244 | ₩28,874 | ₩27,828 | ₩28,458 | +0.76% | 40.2만 |
|---|
| 2026.01.23 | ₩28,887 | ₩29,115 | ₩28,230 | ₩28,378 | -1.76% | 29.9만 |
|---|
| 2026.01.22 | ₩28,445 | ₩29,638 | ₩28,297 | ₩29,115 | +2.36% | 35.2만 |
|---|
| 2026.01.21 | ₩27,680 | ₩28,700 | ₩27,332 | ₩28,391 | +2.57% | 38.1만 |
|---|
| 2026.01.20 | ₩29,531 | ₩29,772 | ₩27,694 | ₩27,721 | -6.13% | 45.5만 |
|---|
| 2026.01.16 | ₩31,315 | ₩31,784 | ₩30,416 | ₩30,818 | -1.58% | 47.6만 |
|---|
| 2026.01.15 | ₩30,336 | ₩31,999 | ₩29,839 | ₩31,543 | +3.98% | 74.8만 |
|---|
| 2026.01.14 | ₩29,330 | ₩30,389 | ₩29,330 | ₩30,282 | +3.25% | 43.2만 |
|---|
| 2026.01.13 | ₩30,255 | ₩30,443 | ₩29,370 | ₩29,585 | -2.22% | 40.3만 |
|---|
| 2026.01.12 | ₩30,711 | ₩30,711 | ₩29,410 | ₩30,389 | -1.05% | 60.2만 |
|---|
| 2026.01.09 | ₩30,269 | ₩30,886 | ₩28,887 | ₩30,818 | +1.82% | 64만 |
|---|
| 2026.01.08 | ₩27,519 | ₩31,087 | ₩26,943 | ₩30,269 | +9.99% | 88.2만 |
|---|
| 2026.01.07 | ₩27,949 | ₩28,539 | ₩27,533 | ₩27,761 | -0.67% | 61.7만 |
|---|
| 2026.01.06 | ₩25,441 | ₩27,707 | ₩25,293 | ₩27,493 | +8.07% | 81.2만 |
|---|
| 2026.01.05 | ₩25,186 | ₩25,964 | ₩24,985 | ₩25,454 | +1.06% | 50만 |
|---|
| 2026.01.02 | ₩25,615 | ₩25,709 | ₩25,025 | ₩25,105 | -1.99% | 72.4만 |
|---|
| 2025.12.31 | ₩25,360 | ₩25,535 | ₩25,119 | ₩25,414 | +0.21% | 52.5만 |
|---|
| 2025.12.30 | ₩26,151 | ₩26,219 | ₩25,427 | ₩25,454 | -2.67% | 56.5만 |
|---|
| 2025.12.29 | ₩27,291 | ₩27,855 | ₩26,138 | ₩26,192 | -4.03% | 55.1만 |
|---|
| 2025.12.26 | ₩25,695 | ₩27,694 | ₩25,602 | ₩27,600 | +7.41% | 75만 |
|---|
| 2025.12.24 | ₩25,266 | ₩25,722 | ₩25,266 | ₩25,628 | +1.43% | 23.8만 |
|---|
| 2025.12.23 | ₩26,004 | ₩26,004 | ₩24,864 | ₩25,266 | -2.84% | 51만 |
|---|
| 2025.12.22 | ₩25,923 | ₩26,312 | ₩25,763 | ₩26,084 | +0.62% | 57.3만 |
|---|
| 2025.12.19 | ₩26,393 | ₩26,567 | ₩25,642 | ₩26,044 | -1.32% | 88.3만 |
|---|
| 2025.12.18 | ₩26,339 | ₩26,768 | ₩26,151 | ₩26,393 | +0.20% | 51.8만 |
|---|
| 2025.12.17 | ₩27,184 | ₩27,640 | ₩26,138 | ₩26,165 | -3.75% | 64.4만 |
|---|
| 2025.12.16 | ₩26,353 | ₩27,613 | ₩26,353 | ₩27,345 | +3.77% | 84.1만 |
|---|
| 2025.12.15 | ₩28,069 | ₩28,270 | ₩26,178 | ₩26,353 | -6.12% | 68.7만 |
|---|
| 2025.12.12 | ₩27,184 | ₩28,954 | ₩26,809 | ₩28,270 | +4.00% | 105만 |
|---|
| 2025.12.11 | ₩26,970 | ₩27,949 | ₩26,835 | ₩27,184 | +0.80% | 65.5만 |
|---|
| 2025.12.10 | ₩26,044 | ₩27,761 | ₩25,789 | ₩26,970 | +3.55% | 102.1만 |
|---|
| 2025.12.09 | ₩25,561 | ₩26,286 | ₩25,266 | ₩25,843 | +1.10% | 43.4만 |
|---|
| 2025.12.08 | ₩25,387 | ₩25,414 | ₩24,113 | ₩25,414 | +0.11% | 56.4만 |
|---|
| 2025.12.05 | ₩25,803 | ₩26,098 | ₩25,199 | ₩25,266 | -2.08% | 53.9만 |
|---|
| 2025.12.04 | ₩26,406 | ₩26,420 | ₩25,213 | ₩25,923 | -1.83% | 60.1만 |
|---|
| 2025.12.03 | ₩25,588 | ₩26,902 | ₩25,535 | ₩26,648 | +4.14% | 61.9만 |
|---|
| 2025.12.02 | ₩25,816 | ₩26,326 | ₩24,958 | ₩26,058 | +0.94% | 74.6만 |
|---|
| 2025.12.01 | ₩25,991 | ₩26,446 | ₩25,508 | ₩25,910 | -0.31% | 76.4만 |
|---|
| 2025.11.28 | ₩25,655 | ₩26,768 | ₩25,508 | ₩26,433 | +3.03% | 44.8만 |
|---|
| 2025.11.26 | ₩25,508 | ₩26,795 | ₩25,320 | ₩26,098 | +2.31% | 105.3만 |
|---|
| 2025.11.25 | ₩24,140 | ₩27,171 | ₩24,019 | ₩26,098 | +8.11% | 235.9만 |
|---|
| 2025.11.24 | ₩22,329 | ₩23,858 | ₩21,900 | ₩23,281 | +4.26% | 203.5만 |
|---|
| 2025.11.21 | ₩21,015 | ₩22,624 | ₩20,854 | ₩22,544 | +7.28% | 196.5만 |
|---|
| 2025.11.20 | ₩19,406 | ₩22,034 | ₩19,044 | ₩20,787 | +7.12% | 280.5만 |
|---|
| 2025.11.19 | ₩19,231 | ₩19,473 | ₩18,762 | ₩19,285 | +0.28% | 143.2만 |
|---|
| 2025.11.18 | ₩18,977 | ₩19,661 | ₩18,923 | ₩19,111 | +0.71% | 110.4만 |
|---|
| 2025.11.17 | ₩19,848 | ₩19,942 | ₩19,017 | ₩19,124 | -3.65% | 94.4만 |
|---|
| 2025.11.14 | ₩20,170 | ₩20,465 | ₩19,634 | ₩20,036 | -0.66% | 92.9만 |
|---|
| 2025.11.13 | ₩20,184 | ₩21,230 | ₩20,170 | ₩20,385 | +1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩20,117 | ₩20,961 | ₩20,103 | ₩20,318 | +1.00% | 119.1만 |
|---|
| 2025.11.11 | ₩21,002 | ₩21,230 | ₩20,009 | ₩20,103 | -4.28% | 112.4만 |
|---|
| 2025.11.10 | ₩22,477 | ₩22,772 | ₩20,572 | ₩20,975 | -6.68% | 166.9만 |
|---|
| 2025.11.07 | ₩21,391 | ₩22,946 | ₩21,256 | ₩22,866 | +6.90% | 91.3만 |
|---|
| 2025.11.06 | ₩22,960 | ₩23,107 | ₩21,337 | ₩21,364 | -6.95% | 85.9만 |
|---|
| 2025.11.05 | ₩22,517 | ₩23,979 | ₩22,383 | ₩22,973 | +2.03% | 150.2만 |
|---|
| 2025.11.04 | ₩21,967 | ₩22,758 | ₩21,820 | ₩22,423 | +2.08% | 154.3만 |
|---|
| 2025.11.03 | ₩21,511 | ₩21,699 | ₩20,961 | ₩21,444 | -0.31% | 98.1만 |
|---|
| 2025.10.31 | ₩20,452 | ₩21,565 | ₩19,956 | ₩21,511 | +5.18% | 139.8만 |
|---|
| 2025.10.30 | ₩21,847 | ₩21,847 | ₩20,412 | ₩20,492 | -6.20% | 158.8만 |
|---|
| 2025.10.29 | ₩22,826 | ₩22,839 | ₩21,753 | ₩22,048 | -3.41% | 110만 |
|---|
| 2025.10.28 | ₩23,000 | ₩23,416 | ₩22,665 | ₩22,879 | -0.52% | 101.6만 |
|---|
| 2025.10.27 | ₩23,751 | ₩23,939 | ₩23,000 | ₩23,201 | -2.32% | 103.8만 |
|---|
| 2025.10.24 | ₩24,542 | ₩24,716 | ₩23,724 | ₩23,778 | -3.11% | 97.3만 |
|---|
| 2025.10.23 | ₩24,462 | ₩24,810 | ₩23,925 | ₩24,636 | +0.71% | 92.1만 |
|---|
| 2025.10.22 | ₩24,220 | ₩24,891 | ₩23,939 | ₩24,462 | +1.00% | 106.4만 |
|---|
| 2025.10.21 | ₩23,080 | ₩24,609 | ₩22,960 | ₩24,341 | +5.46% | 138.1만 |
|---|
| 2025.10.20 | ₩23,134 | ₩23,791 | ₩23,027 | ₩23,147 | +0.06% | 98.4만 |
|---|
| 2025.10.17 | ₩23,550 | ₩23,939 | ₩22,879 | ₩22,893 | -2.79% | 113.7만 |
|---|
| 2025.10.16 | ₩26,031 | ₩26,286 | ₩23,134 | ₩23,617 | -9.27% | 212.8만 |
|---|
| 2025.10.15 | ₩26,822 | ₩27,908 | ₩25,856 | ₩25,856 | -3.60% | 124.1만 |
|---|
| 2025.10.14 | ₩23,536 | ₩26,795 | ₩23,456 | ₩26,339 | +11.91% | 187만 |
|---|
| 2025.10.13 | ₩23,603 | ₩23,925 | ₩23,094 | ₩23,845 | +1.02% | 129.3만 |
|---|
| 2025.10.10 | ₩24,918 | ₩25,038 | ₩23,214 | ₩23,255 | -6.67% | 124.1만 |
|---|