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 | ₩16,565 | ₩17,463 | ₩16,390 | ₩17,034 | +2.83% | 46.1만 |
| 2026.10.08 | ₩16,350 | ₩17,047 | ₩16,243 | ₩16,699 | +2.13% | 63.5만 |
| 2026.10.07 | ₩16,243 | ₩16,685 | ₩16,229 | ₩16,444 | +1.24% | 34.1만 |
| 2026.10.06 | ₩16,672 | ₩17,047 | ₩16,337 | ₩16,471 | -1.21% | 39.2만 |
| 2026.10.05 | ₩16,806 | ₩16,980 | ₩16,269 | ₩16,578 | -1.36% | 35.8만 |
| 2026.10.02 | ₩17,155 | ₩17,530 | ₩16,511 | ₩16,699 | -2.66% | 48.9만 |
| 2026.10.01 | ₩17,839 | ₩17,946 | ₩16,927 | ₩16,994 | -4.74% | 61.4만 |
| 2026.09.30 | ₩18,094 | ₩18,308 | ₩17,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,731 |
| -2.00% |
| 39.6만 |
| 2026.09.29 | ₩18,442 | ₩18,603 | ₩18,053 | ₩18,053 | -2.11% | 54.2만 |
|---|
| 2026.09.28 | ₩17,946 | ₩18,952 | ₩17,772 | ₩18,375 | +2.39% | 64.1만 |
|---|
| 2026.09.25 | ₩18,040 | ₩18,295 | ₩17,477 | ₩18,053 | +0.07% | 42.9만 |
|---|
| 2026.09.24 | ₩17,906 | ₩18,013 | ₩17,503 | ₩17,879 | -0.15% | 43.2만 |
|---|
| 2026.09.23 | ₩17,852 | ₩18,107 | ₩17,423 | ₩18,053 | +1.13% | 40.6만 |
|---|
| 2026.09.22 | ₩18,040 | ₩18,831 | ₩17,906 | ₩17,973 | -0.37% | 55.8만 |
|---|
| 2026.09.21 | ₩17,490 | ₩18,067 | ₩17,168 | ₩17,892 | +2.30% | 64.3만 |
|---|
| 2026.09.18 | ₩17,678 | ₩17,892 | ₩17,316 | ₩17,517 | -0.91% | 62.1만 |
|---|
| 2026.09.17 | ₩18,161 | ₩18,617 | ₩17,772 | ₩17,772 | -2.14% | 51.4만 |
|---|
| 2026.09.16 | ₩18,375 | ₩18,483 | ₩17,571 | ₩17,718 | -3.58% | 65.8만 |
|---|
| 2026.09.15 | ₩19,649 | ₩19,663 | ₩18,201 | ₩18,228 | -7.24% | 68.8만 |
|---|
| 2026.09.14 | ₩19,784 | ₩20,280 | ₩19,328 | ₩19,663 | -0.61% | 66.5만 |
|---|
| 2026.09.11 | ₩20,065 | ₩20,347 | ₩19,140 | ₩19,824 | -1.20% | 45.2만 |
|---|
| 2026.09.10 | ₩19,582 | ₩20,307 | ₩19,448 | ₩19,663 | +0.41% | 47.1만 |
|---|
| 2026.09.09 | ₩20,226 | ₩20,387 | ₩19,757 | ₩19,824 | -1.99% | 55.6만 |
|---|
| 2026.09.08 | ₩21,165 | ₩21,380 | ₩20,199 | ₩20,334 | -3.93% | 58.7만 |
|---|
| 2026.09.04 | ₩20,025 | ₩21,997 | ₩19,851 | ₩21,648 | +8.10% | 54.3만 |
|---|
| 2026.09.03 | ₩21,232 | ₩21,474 | ₩20,012 | ₩20,334 | -4.23% | 56만 |
|---|
| 2026.09.02 | ₩21,259 | ₩21,997 | ₩20,790 | ₩21,272 | +0.06% | 49.4만 |
|---|
| 2026.09.01 | ₩21,782 | ₩22,278 | ₩20,722 | ₩20,964 | -3.76% | 58.1만 |
|---|
| 2026.08.31 | ₩21,675 | ₩22,332 | ₩21,460 | ₩22,144 | +2.17% | 73만 |
|---|
| 2026.08.28 | ₩21,380 | ₩22,104 | ₩21,380 | ₩21,715 | +1.57% | 41.6만 |
|---|
| 2026.08.27 | ₩21,594 | ₩21,742 | ₩21,125 | ₩21,326 | -1.24% | 50.5만 |
|---|
| 2026.08.26 | ₩22,252 | ₩22,359 | ₩21,621 | ₩22,091 | -0.72% | 45.4만 |
|---|
| 2026.08.25 | ₩23,821 | ₩24,009 | ₩22,292 | ₩22,399 | -5.97% | 45만 |
|---|
| 2026.08.24 | ₩23,190 | ₩24,666 | ₩23,137 | ₩23,915 | +3.12% | 60.6만 |
|---|
| 2026.08.21 | ₩22,292 | ₩23,217 | ₩22,292 | ₩23,123 | +3.73% | 56.8만 |
|---|
| 2026.08.20 | ₩22,104 | ₩22,614 | ₩21,795 | ₩22,265 | +0.73% | 74.6만 |
|---|
| 2026.08.19 | ₩22,573 | ₩23,955 | ₩22,573 | ₩23,003 | +1.90% | 68.7만 |
|---|
| 2026.08.18 | ₩22,842 | ₩23,338 | ₩21,970 | ₩22,439 | -1.76% | 78.6만 |
|---|
| 2026.08.17 | ₩22,842 | ₩23,190 | ₩22,305 | ₩22,936 | +0.41% | 69.4만 |
|---|
| 2026.08.14 | ₩24,934 | ₩25,108 | ₩22,573 | ₩22,842 | -8.39% | 165.4만 |
|---|
| 2026.08.13 | ₩29,481 | ₩30,916 | ₩25,014 | ₩25,162 | -14.65% | 254.9만 |
|---|
| 2026.08.12 | ₩23,968 | ₩25,672 | ₩23,874 | ₩25,175 | +5.04% | 157.9만 |
|---|
| 2026.08.11 | ₩23,807 | ₩24,988 | ₩23,687 | ₩23,955 | +0.62% | 86.7만 |
|---|
| 2026.08.10 | ₩23,351 | ₩24,116 | ₩23,311 | ₩23,928 | +2.47% | 62.7만 |
|---|
| 2026.08.07 | ₩23,177 | ₩23,727 | ₩22,748 | ₩23,579 | +1.74% | 60.8만 |
|---|
| 2026.08.06 | ₩24,049 | ₩24,652 | ₩23,003 | ₩23,311 | -3.07% | 69.5만 |
|---|
| 2026.08.05 | ₩23,472 | ₩24,813 | ₩23,298 | ₩24,706 | +5.26% | 87.9만 |
|---|
| 2026.08.04 | ₩22,681 | ₩23,606 | ₩22,265 | ₩23,164 | +2.13% | 77.3만 |
|---|
| 2026.08.03 | ₩22,023 | ₩24,223 | ₩22,023 | ₩22,801 | +3.53% | 124.8만 |
|---|
| 2026.07.31 | ₩21,970 | ₩22,104 | ₩21,567 | ₩21,956 | -0.06% | 60.5만 |
|---|
| 2026.07.30 | ₩22,453 | ₩22,466 | ₩21,299 | ₩21,916 | -2.39% | 73만 |
|---|
| 2026.07.29 | ₩21,688 | ₩22,788 | ₩21,500 | ₩22,091 | +1.86% | 95.8만 |
|---|
| 2026.07.28 | ₩21,165 | ₩22,091 | ₩21,165 | ₩21,675 | +2.41% | 72.1만 |
|---|
| 2026.07.27 | ₩20,562 | ₩21,997 | ₩20,521 | ₩21,018 | +2.22% | 97.6만 |
|---|
| 2026.07.24 | ₩18,469 | ₩19,931 | ₩18,469 | ₩19,515 | +5.66% | 73.6만 |
|---|
| 2026.07.23 | ₩18,617 | ₩18,684 | ₩17,611 | ₩18,469 | -0.79% | 68.7만 |
|---|
| 2026.07.22 | ₩19,891 | ₩20,414 | ₩18,898 | ₩19,100 | -3.98% | 61.5만 |
|---|
| 2026.07.21 | ₩19,717 | ₩20,280 | ₩18,912 | ₩19,864 | +0.75% | 55.5만 |
|---|
| 2026.07.20 | ₩20,293 | ₩20,722 | ₩19,328 | ₩19,717 | -2.84% | 79.5만 |
|---|
| 2026.07.17 | ₩21,782 | ₩22,077 | ₩19,877 | ₩20,092 | -7.76% | 80.8만 |
|---|
| 2026.07.16 | ₩20,763 | ₩21,795 | ₩20,548 | ₩21,782 | +4.91% | 56.1만 |
|---|
| 2026.07.15 | ₩20,562 | ₩21,071 | ₩20,079 | ₩20,481 | -0.39% | 54.8만 |
|---|
| 2026.07.14 | ₩20,186 | ₩20,682 | ₩19,797 | ₩20,387 | +1.00% | 55.4만 |
|---|
| 2026.07.13 | ₩19,931 | ₩20,857 | ₩19,931 | ₩20,280 | +1.75% | 59.5만 |
|---|
| 2026.07.10 | ₩20,481 | ₩20,991 | ₩19,421 | ₩19,971 | -2.49% | 93.9만 |
|---|
| 2026.07.09 | ₩19,314 | ₩20,937 | ₩19,301 | ₩20,347 | +5.35% | 89.3만 |
|---|
| 2026.07.08 | ₩20,414 | ₩20,575 | ₩18,483 | ₩19,341 | -5.26% | 147.8만 |
|---|
| 2026.07.07 | ₩20,843 | ₩22,386 | ₩20,803 | ₩21,031 | +0.90% | 98.1만 |
|---|
| 2026.07.06 | ₩23,003 | ₩23,472 | ₩20,468 | ₩21,219 | -7.76% | 153.8만 |
|---|
| 2026.07.02 | ₩23,110 | ₩24,022 | ₩21,339 | ₩23,070 | -0.17% | 214.9만 |
|---|
| 2026.07.01 | ₩20,964 | ₩23,392 | ₩19,649 | ₩23,351 | +11.39% | 282.6만 |
|---|
| 2026.06.30 | ₩23,016 | ₩23,204 | ₩20,535 | ₩21,205 | -7.87% | 354.4만 |
|---|
| 2026.06.29 | ₩18,724 | ₩23,016 | ₩17,812 | ₩22,265 | +18.91% | 365.3만 |
|---|
| 2026.06.26 | ₩16,900 | ₩18,697 | ₩16,900 | ₩18,523 | +9.60% | 137.9만 |
|---|
| 2026.06.25 | ₩17,933 | ₩18,509 | ₩16,967 | ₩17,195 | -4.11% | 47.3만 |
|---|
| 2026.06.24 | ₩17,021 | ₩18,737 | ₩16,766 | ₩17,906 | +5.20% | 161.9만 |
|---|
| 2026.06.23 | ₩15,156 | ₩15,733 | ₩15,156 | ₩15,532 | +2.48% | 40.8만 |
|---|
| 2026.06.22 | ₩16,900 | ₩17,222 | ₩15,129 | ₩15,304 | -9.44% | 86.9만 |
|---|
| 2026.06.18 | ₩16,806 | ₩17,959 | ₩16,806 | ₩17,168 | +2.15% | 57.2만 |
|---|
| 2026.06.17 | ₩16,685 | ₩17,396 | ₩16,565 | ₩16,632 | -0.32% | 42.7만 |
|---|
| 2026.06.16 | ₩17,222 | ₩17,477 | ₩16,699 | ₩16,940 | -1.64% | 62.2만 |
|---|
| 2026.06.15 | ₩17,959 | ₩18,415 | ₩16,940 | ₩17,329 | -3.51% | 74.8만 |
|---|
| 2026.06.12 | ₩16,886 | ₩18,295 | ₩16,685 | ₩17,933 | +6.20% | 79.9만 |
|---|
| 2026.06.11 | ₩16,591 | ₩16,833 | ₩15,854 | ₩16,685 | +0.57% | 56.6만 |
|---|
| 2026.06.10 | ₩16,122 | ₩17,275 | ₩16,122 | ₩16,591 | +2.91% | 57.1만 |
|---|
| 2026.06.09 | ₩15,773 | ₩16,793 | ₩15,465 | ₩16,041 | +1.70% | 56.1만 |
|---|
| 2026.06.08 | ₩15,532 | ₩15,532 | ₩14,647 | ₩15,532 | 0.00% | 49.2만 |
|---|
| 2026.06.05 | ₩15,612 | ₩16,135 | ₩14,915 | ₩15,183 | -2.75% | 51.2만 |
|---|
| 2026.06.04 | ₩16,068 | ₩16,430 | ₩15,505 | ₩15,626 | -2.75% | 55.3만 |
|---|
| 2026.06.03 | ₩16,833 | ₩17,088 | ₩15,948 | ₩16,028 | -4.78% | 51.2만 |
|---|
| 2026.06.02 | ₩17,705 | ₩17,705 | ₩17,007 | ₩17,101 | -3.41% | 51.2만 |
|---|
| 2026.06.01 | ₩16,618 | ₩18,496 | ₩16,618 | ₩18,080 | +8.80% | 125.9만 |
|---|
| 2026.05.29 | ₩16,135 | ₩17,034 | ₩15,961 | ₩16,699 | +3.49% | 121.9만 |
|---|
| 2026.05.28 | ₩15,129 | ₩15,854 | ₩14,821 | ₩15,505 | +2.48% | 90만 |
|---|
| 2026.05.27 | ₩14,673 | ₩17,021 | ₩14,673 | ₩15,800 | +7.68% | 175만 |
|---|
| 2026.05.26 | ₩15,572 | ₩15,948 | ₩14,351 | ₩14,606 | -6.20% | 82.9만 |
|---|
| 2026.05.22 | ₩15,398 | ₩15,894 | ₩15,143 | ₩15,492 | +0.61% | 63.7만 |
|---|
| 2026.05.21 | ₩14,767 | ₩15,304 | ₩14,365 | ₩15,223 | +3.09% | 61.9만 |
|---|
| 2026.05.20 | ₩15,384 | ₩15,612 | ₩14,673 | ₩14,982 | -2.62% | 64.5만 |
|---|
| 2026.05.19 | ₩14,486 | ₩15,371 | ₩14,271 | ₩15,344 | +5.93% | 84.3만 |
|---|
| 2026.05.18 | ₩14,673 | ₩14,687 | ₩14,083 | ₩14,459 | -1.46% | 105.1만 |
|---|
| 2026.05.15 | ₩14,231 | ₩14,942 | ₩14,016 | ₩14,579 | +2.45% | 93.7만 |
|---|
| 2026.05.14 | ₩18,080 | ₩18,509 | ₩14,070 | ₩14,727 | -18.55% | 271.7만 |
|---|
| 2026.05.13 | ₩18,268 | ₩18,281 | ₩16,860 | ₩17,155 | -6.09% | 144.5만 |
|---|
| 2026.05.12 | ₩17,946 | ₩18,442 | ₩17,584 | ₩18,201 | +1.42% | 71.7만 |
|---|
| 2026.05.11 | ₩18,429 | ₩18,724 | ₩17,410 | ₩17,973 | -2.47% | 86.3만 |
|---|
| 2026.05.08 | ₩18,831 | ₩19,140 | ₩18,281 | ₩18,496 | -1.78% | 61.6만 |
|---|
| 2026.05.07 | ₩18,402 | ₩18,804 | ₩18,000 | ₩18,603 | +1.09% | 49.4만 |
|---|
| 2026.05.06 | ₩17,490 | ₩18,375 | ₩17,490 | ₩18,281 | +4.52% | 64.9만 |
|---|
| 2026.05.05 | ₩16,162 | ₩17,342 | ₩16,162 | ₩17,222 | +6.56% | 85만 |
|---|
| 2026.05.04 | ₩16,323 | ₩16,766 | ₩15,988 | ₩16,162 | -0.99% | 69.3만 |
|---|
| 2026.05.01 | ₩16,793 | ₩17,074 | ₩16,457 | ₩16,471 | -1.92% | 49.6만 |
|---|
| 2026.04.30 | ₩16,712 | ₩17,074 | ₩16,430 | ₩16,900 | +1.12% | 39.8만 |
|---|
| 2026.04.29 | ₩17,141 | ₩17,141 | ₩16,296 | ₩16,497 | -3.76% | 64.6만 |
|---|
| 2026.04.28 | ₩17,772 | ₩18,912 | ₩17,329 | ₩17,436 | -1.89% | 90.4만 |
|---|
| 2026.04.27 | ₩17,021 | ₩17,772 | ₩16,793 | ₩17,705 | +4.02% | 66.7만 |
|---|
| 2026.04.24 | ₩16,967 | ₩17,638 | ₩16,417 | ₩17,329 | +2.13% | 70.8만 |
|---|
| 2026.04.23 | ₩18,724 | ₩18,872 | ₩16,779 | ₩17,047 | -8.95% | 71만 |
|---|
| 2026.04.22 | ₩17,262 | ₩19,046 | ₩17,101 | ₩18,657 | +8.08% | 121.6만 |
|---|
| 2026.04.21 | ₩17,141 | ₩17,852 | ₩16,779 | ₩17,034 | -0.63% | 56.8만 |
|---|
| 2026.04.20 | ₩17,114 | ₩17,651 | ₩16,967 | ₩17,141 | +0.16% | 58.1만 |
|---|
| 2026.04.17 | ₩17,074 | ₩17,651 | ₩16,873 | ₩17,410 | +1.96% | 80.5만 |
|---|
| 2026.04.16 | ₩15,773 | ₩16,752 | ₩15,733 | ₩16,578 | +5.10% | 75.9만 |
|---|
| 2026.04.15 | ₩15,800 | ₩15,921 | ₩15,559 | ₩15,720 | -0.51% | 42.5만 |
|---|
| 2026.04.14 | ₩15,049 | ₩15,800 | ₩15,049 | ₩15,800 | +4.99% | 78.6만 |
|---|
| 2026.04.13 | ₩15,049 | ₩15,746 | ₩14,633 | ₩15,264 | +1.43% | 73.3만 |
|---|
| 2026.04.10 | ₩16,283 | ₩16,605 | ₩15,036 | ₩15,357 | -5.68% | 63.3만 |
|---|
| 2026.04.09 | ₩15,103 | ₩16,444 | ₩14,821 | ₩16,122 | +6.75% | 94만 |
|---|
| 2026.04.08 | ₩15,451 | ₩15,813 | ₩14,888 | ₩15,156 | -1.91% | 73.5만 |
|---|
| 2026.04.07 | ₩14,150 | ₩14,915 | ₩13,869 | ₩14,700 | +3.89% | 112.7만 |
|---|
| 2026.04.06 | ₩13,426 | ₩14,539 | ₩13,278 | ₩14,231 | +5.99% | 105만 |
|---|
| 2026.04.02 | ₩12,460 | ₩13,587 | ₩12,205 | ₩13,399 | +7.53% | 87.5만 |
|---|
| 2026.04.01 | ₩13,185 | ₩13,480 | ₩12,836 | ₩13,024 | -1.22% | 106.3만 |
|---|
| 2026.03.31 | ₩12,554 | ₩13,024 | ₩11,964 | ₩12,970 | +3.31% | 173만 |
|---|
| 2026.03.30 | ₩13,064 | ₩13,332 | ₩12,501 | ₩12,608 | -3.49% | 127.1만 |
|---|
| 2026.03.27 | ₩14,217 | ₩14,231 | ₩12,890 | ₩13,010 | -8.49% | 148.8만 |
|---|
| 2026.03.26 | ₩14,553 | ₩15,264 | ₩14,351 | ₩14,378 | -1.20% | 66만 |
|---|
| 2026.03.25 | ₩14,727 | ₩15,357 | ₩14,486 | ₩14,754 | +0.18% | 136만 |
|---|
| 2026.03.24 | ₩14,861 | ₩15,237 | ₩14,472 | ₩14,526 | -2.26% | 89.2만 |
|---|
| 2026.03.23 | ₩15,223 | ₩15,223 | ₩14,526 | ₩14,968 | -1.67% | 77만 |
|---|
| 2026.03.20 | ₩14,834 | ₩15,103 | ₩14,579 | ₩14,754 | -0.54% | 88.1만 |
|---|
| 2026.03.19 | ₩15,424 | ₩15,505 | ₩14,606 | ₩15,009 | -2.70% | 113.7만 |
|---|
| 2026.03.18 | ₩16,538 | ₩16,618 | ₩15,532 | ₩15,559 | -5.92% | 114.1만 |
|---|
| 2026.03.17 | ₩17,396 | ₩17,664 | ₩16,672 | ₩16,766 | -3.62% | 79.2만 |
|---|
| 2026.03.16 | ₩17,222 | ₩17,356 | ₩16,699 | ₩17,141 | -0.47% | 68.5만 |
|---|
| 2026.03.13 | ₩17,436 | ₩17,503 | ₩16,497 | ₩16,980 | -2.62% | 119.3만 |
|---|
| 2026.03.12 | ₩17,638 | ₩17,959 | ₩17,235 | ₩17,275 | -2.05% | 90.9만 |
|---|
| 2026.03.11 | ₩18,241 | ₩18,536 | ₩17,611 | ₩17,933 | -1.69% | 76.1만 |
|---|
| 2026.03.10 | ₩18,697 | ₩18,952 | ₩17,973 | ₩18,335 | -1.94% | 68.3만 |
|---|
| 2026.03.09 | ₩18,804 | ₩18,831 | ₩17,933 | ₩18,711 | -0.50% | 122.1만 |
|---|
| 2026.03.06 | ₩19,945 | ₩19,958 | ₩19,046 | ₩19,435 | -2.56% | 83.4만 |
|---|
| 2026.03.05 | ₩20,119 | ₩20,669 | ₩19,945 | ₩20,240 | +0.60% | 85.2만 |
|---|
| 2026.03.04 | ₩20,374 | ₩20,629 | ₩19,971 | ₩20,280 | -0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩20,253 | ₩20,709 | ₩19,864 | ₩20,360 | +0.53% | 99.1만 |
|---|
| 2026.03.02 | ₩22,171 | ₩22,171 | ₩20,602 | ₩20,682 | -6.72% | 91.4만 |
|---|
| 2026.02.27 | ₩22,761 | ₩23,003 | ₩22,211 | ₩22,694 | -0.29% | 64.3만 |
|---|
| 2026.02.26 | ₩22,627 | ₩23,378 | ₩22,547 | ₩23,177 | +2.43% | 52.3만 |
|---|
| 2026.02.25 | ₩23,579 | ₩23,620 | ₩22,520 | ₩22,627 | -4.04% | 53만 |
|---|
| 2026.02.24 | ₩22,801 | ₩23,861 | ₩22,801 | ₩23,351 | +2.41% | 54.4만 |
|---|
| 2026.02.23 | ₩22,506 | ₩23,217 | ₩21,916 | ₩22,895 | +1.73% | 80.3만 |
|---|
| 2026.02.20 | ₩24,196 | ₩24,357 | ₩21,916 | ₩22,547 | -6.82% | 156.1만 |
|---|
| 2026.02.19 | ₩28,837 | ₩28,971 | ₩24,170 | ₩24,170 | -16.19% | 172.2만 |
|---|
| 2026.02.18 | ₩28,636 | ₩30,406 | ₩28,529 | ₩29,521 | +3.09% | 58.1만 |
|---|
| 2026.02.17 | ₩27,831 | ₩28,690 | ₩27,375 | ₩28,622 | +2.84% | 44.2만 |
|---|
| 2026.02.13 | ₩27,536 | ₩28,622 | ₩27,187 | ₩27,804 | +0.97% | 48.6만 |
|---|
| 2026.02.12 | ₩28,086 | ₩28,274 | ₩26,825 | ₩27,496 | -2.10% | 70.8만 |
|---|
| 2026.02.11 | ₩27,389 | ₩27,965 | ₩27,013 | ₩27,697 | +1.13% | 26.9만 |
|---|
| 2026.02.10 | ₩28,851 | ₩28,985 | ₩27,281 | ₩27,375 | -5.11% | 46만 |
|---|
| 2026.02.09 | ₩30,366 | ₩30,366 | ₩27,818 | ₩28,649 | -5.65% | 44.7만 |
|---|
| 2026.02.06 | ₩29,910 | ₩31,023 | ₩29,695 | ₩30,540 | +2.11% | 38만 |
|---|
| 2026.02.05 | ₩29,870 | ₩30,165 | ₩29,172 | ₩29,521 | -1.17% | 56.1만 |
|---|
| 2026.02.04 | ₩29,333 | ₩30,232 | ₩29,333 | ₩29,816 | +1.65% | 62만 |
|---|
| 2026.02.03 | ₩27,751 | ₩30,058 | ₩27,751 | ₩28,931 | +4.25% | 55.1만 |
|---|
| 2026.02.02 | ₩27,791 | ₩28,435 | ₩27,563 | ₩28,166 | +1.35% | 31.1만 |
|---|
| 2026.01.30 | ₩27,456 | ₩28,676 | ₩27,214 | ₩28,126 | +2.44% | 36.9만 |
|---|
| 2026.01.29 | ₩27,912 | ₩28,086 | ₩27,013 | ₩27,617 | -1.06% | 42.9만 |
|---|
| 2026.01.28 | ₩29,280 | ₩30,044 | ₩27,496 | ₩27,912 | -4.67% | 32.8만 |
|---|
| 2026.01.27 | ₩28,488 | ₩29,441 | ₩28,019 | ₩29,226 | +2.59% | 43.6만 |
|---|
| 2026.01.26 | ₩28,247 | ₩28,877 | ₩27,831 | ₩28,462 | +0.76% | 40.2만 |
|---|
| 2026.01.23 | ₩28,891 | ₩29,119 | ₩28,234 | ₩28,381 | -1.76% | 29.9만 |
|---|
| 2026.01.22 | ₩28,448 | ₩29,642 | ₩28,301 | ₩29,119 | +2.36% | 35.2만 |
|---|
| 2026.01.21 | ₩27,684 | ₩28,703 | ₩27,335 | ₩28,394 | +2.57% | 38.1만 |
|---|
| 2026.01.20 | ₩29,535 | ₩29,776 | ₩27,697 | ₩27,724 | -6.13% | 45.5만 |
|---|
| 2026.01.16 | ₩31,318 | ₩31,788 | ₩30,420 | ₩30,822 | -1.58% | 47.6만 |
|---|
| 2026.01.15 | ₩30,339 | ₩32,002 | ₩29,843 | ₩31,546 | +3.98% | 74.8만 |
|---|
| 2026.01.14 | ₩29,333 | ₩30,393 | ₩29,333 | ₩30,286 | +3.25% | 43.2만 |
|---|
| 2026.01.13 | ₩30,259 | ₩30,447 | ₩29,374 | ₩29,588 | -2.22% | 40.3만 |
|---|
| 2026.01.12 | ₩30,715 | ₩30,715 | ₩29,414 | ₩30,393 | -1.05% | 60.2만 |
|---|
| 2026.01.09 | ₩30,272 | ₩30,889 | ₩28,891 | ₩30,822 | +1.82% | 64만 |
|---|
| 2026.01.08 | ₩27,523 | ₩31,090 | ₩26,946 | ₩30,272 | +9.99% | 88.2만 |
|---|
| 2026.01.07 | ₩27,952 | ₩28,542 | ₩27,536 | ₩27,764 | -0.67% | 61.7만 |
|---|
| 2026.01.06 | ₩25,444 | ₩27,710 | ₩25,296 | ₩27,496 | +8.07% | 81.2만 |
|---|
| 2026.01.05 | ₩25,189 | ₩25,967 | ₩24,988 | ₩25,457 | +1.06% | 50만 |
|---|
| 2026.01.02 | ₩25,618 | ₩25,712 | ₩25,028 | ₩25,108 | -1.99% | 72.4만 |
|---|
| 2025.12.31 | ₩25,363 | ₩25,538 | ₩25,122 | ₩25,417 | +0.21% | 52.5만 |
|---|
| 2025.12.30 | ₩26,155 | ₩26,222 | ₩25,430 | ₩25,457 | -2.67% | 56.5만 |
|---|
| 2025.12.29 | ₩27,295 | ₩27,858 | ₩26,141 | ₩26,195 | -4.03% | 55.1만 |
|---|
| 2025.12.26 | ₩25,699 | ₩27,697 | ₩25,605 | ₩27,603 | +7.41% | 75만 |
|---|
| 2025.12.24 | ₩25,269 | ₩25,725 | ₩25,269 | ₩25,631 | +1.43% | 23.8만 |
|---|
| 2025.12.23 | ₩26,007 | ₩26,007 | ₩24,867 | ₩25,269 | -2.84% | 51만 |
|---|
| 2025.12.22 | ₩25,927 | ₩26,316 | ₩25,766 | ₩26,088 | +0.62% | 57.3만 |
|---|
| 2025.12.19 | ₩26,396 | ₩26,570 | ₩25,645 | ₩26,047 | -1.32% | 88.3만 |
|---|
| 2025.12.18 | ₩26,342 | ₩26,772 | ₩26,155 | ₩26,396 | +0.20% | 51.8만 |
|---|
| 2025.12.17 | ₩27,187 | ₩27,643 | ₩26,141 | ₩26,168 | -3.75% | 64.4만 |
|---|
| 2025.12.16 | ₩26,356 | ₩27,617 | ₩26,356 | ₩27,348 | +3.77% | 84.1만 |
|---|
| 2025.12.15 | ₩28,073 | ₩28,274 | ₩26,181 | ₩26,356 | -6.12% | 68.7만 |
|---|
| 2025.12.12 | ₩27,187 | ₩28,958 | ₩26,812 | ₩28,274 | +4.00% | 105만 |
|---|
| 2025.12.11 | ₩26,973 | ₩27,952 | ₩26,839 | ₩27,187 | +0.80% | 65.5만 |
|---|
| 2025.12.10 | ₩26,047 | ₩27,764 | ₩25,792 | ₩26,973 | +3.55% | 102.1만 |
|---|
| 2025.12.09 | ₩25,564 | ₩26,289 | ₩25,269 | ₩25,846 | +1.10% | 43.4만 |
|---|
| 2025.12.08 | ₩25,390 | ₩25,417 | ₩24,116 | ₩25,417 | +0.11% | 56.4만 |
|---|
| 2025.12.05 | ₩25,806 | ₩26,101 | ₩25,202 | ₩25,269 | -2.08% | 53.9만 |
|---|
| 2025.12.04 | ₩26,409 | ₩26,423 | ₩25,216 | ₩25,927 | -1.83% | 60.1만 |
|---|
| 2025.12.03 | ₩25,591 | ₩26,906 | ₩25,538 | ₩26,651 | +4.14% | 61.9만 |
|---|
| 2025.12.02 | ₩25,819 | ₩26,329 | ₩24,961 | ₩26,061 | +0.94% | 74.6만 |
|---|
| 2025.12.01 | ₩25,994 | ₩26,450 | ₩25,511 | ₩25,913 | -0.31% | 76.4만 |
|---|
| 2025.11.28 | ₩25,658 | ₩26,772 | ₩25,511 | ₩26,436 | +3.03% | 44.8만 |
|---|
| 2025.11.26 | ₩25,511 | ₩26,798 | ₩25,323 | ₩26,101 | +2.31% | 105.3만 |
|---|
| 2025.11.25 | ₩24,143 | ₩27,174 | ₩24,022 | ₩26,101 | +8.11% | 235.9만 |
|---|
| 2025.11.24 | ₩22,332 | ₩23,861 | ₩21,903 | ₩23,284 | +4.26% | 203.5만 |
|---|
| 2025.11.21 | ₩21,018 | ₩22,627 | ₩20,857 | ₩22,547 | +7.28% | 196.5만 |
|---|
| 2025.11.20 | ₩19,408 | ₩22,037 | ₩19,046 | ₩20,790 | +7.12% | 280.5만 |
|---|
| 2025.11.19 | ₩19,234 | ₩19,475 | ₩18,764 | ₩19,287 | +0.28% | 143.2만 |
|---|
| 2025.11.18 | ₩18,979 | ₩19,663 | ₩18,925 | ₩19,113 | +0.71% | 110.4만 |
|---|
| 2025.11.17 | ₩19,851 | ₩19,945 | ₩19,019 | ₩19,126 | -3.65% | 94.4만 |
|---|
| 2025.11.14 | ₩20,173 | ₩20,468 | ₩19,636 | ₩20,038 | -0.66% | 92.9만 |
|---|
| 2025.11.13 | ₩20,186 | ₩21,232 | ₩20,173 | ₩20,387 | +1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩20,119 | ₩20,964 | ₩20,105 | ₩20,320 | +1.00% | 119.1만 |
|---|
| 2025.11.11 | ₩21,004 | ₩21,232 | ₩20,012 | ₩20,105 | -4.28% | 112.4만 |
|---|
| 2025.11.10 | ₩22,480 | ₩22,775 | ₩20,575 | ₩20,977 | -6.68% | 166.9만 |
|---|
| 2025.11.07 | ₩21,393 | ₩22,949 | ₩21,259 | ₩22,868 | +6.90% | 91.3만 |
|---|
| 2025.11.06 | ₩22,962 | ₩23,110 | ₩21,339 | ₩21,366 | -6.95% | 85.9만 |
|---|
| 2025.11.05 | ₩22,520 | ₩23,982 | ₩22,386 | ₩22,976 | +2.03% | 150.2만 |
|---|
| 2025.11.04 | ₩21,970 | ₩22,761 | ₩21,822 | ₩22,426 | +2.08% | 154.3만 |
|---|
| 2025.11.03 | ₩21,514 | ₩21,702 | ₩20,964 | ₩21,447 | -0.31% | 98.1만 |
|---|
| 2025.10.31 | ₩20,454 | ₩21,567 | ₩19,958 | ₩21,514 | +5.18% | 139.8만 |
|---|
| 2025.10.30 | ₩21,849 | ₩21,849 | ₩20,414 | ₩20,494 | -6.20% | 158.8만 |
|---|
| 2025.10.29 | ₩22,828 | ₩22,842 | ₩21,755 | ₩22,050 | -3.41% | 110만 |
|---|
| 2025.10.28 | ₩23,003 | ₩23,418 | ₩22,667 | ₩22,882 | -0.52% | 101.6만 |
|---|
| 2025.10.27 | ₩23,754 | ₩23,941 | ₩23,003 | ₩23,204 | -2.32% | 103.8만 |
|---|
| 2025.10.24 | ₩24,545 | ₩24,719 | ₩23,727 | ₩23,781 | -3.11% | 97.3만 |
|---|
| 2025.10.23 | ₩24,465 | ₩24,813 | ₩23,928 | ₩24,639 | +0.71% | 92.1만 |
|---|
| 2025.10.22 | ₩24,223 | ₩24,894 | ₩23,941 | ₩24,465 | +1.00% | 106.4만 |
|---|
| 2025.10.21 | ₩23,083 | ₩24,612 | ₩22,962 | ₩24,344 | +5.46% | 138.1만 |
|---|
| 2025.10.20 | ₩23,137 | ₩23,794 | ₩23,029 | ₩23,150 | +0.06% | 98.4만 |
|---|
| 2025.10.17 | ₩23,553 | ₩23,941 | ₩22,882 | ₩22,895 | -2.79% | 113.7만 |
|---|
| 2025.10.16 | ₩26,034 | ₩26,289 | ₩23,137 | ₩23,620 | -9.27% | 212.8만 |
|---|
| 2025.10.15 | ₩26,825 | ₩27,912 | ₩25,859 | ₩25,859 | -3.60% | 124.1만 |
|---|
| 2025.10.14 | ₩23,539 | ₩26,798 | ₩23,459 | ₩26,342 | +11.91% | 187만 |
|---|
| 2025.10.13 | ₩23,606 | ₩23,928 | ₩23,096 | ₩23,848 | +1.02% | 129.3만 |
|---|
| 2025.10.10 | ₩24,921 | ₩25,041 | ₩23,217 | ₩23,257 | -6.67% | 124.1만 |
|---|