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 | ₩16,560 | ₩17,459 | ₩16,386 | ₩17,029 | +2.83% | 46.1만 |
| 2026.10.08 | ₩16,346 | ₩17,043 | ₩16,238 | ₩16,694 | +2.13% | 63.5만 |
| 2026.10.07 | ₩16,238 | ₩16,681 | ₩16,225 | ₩16,439 | +1.24% | 34.1만 |
| 2026.10.06 | ₩16,667 | ₩17,043 | ₩16,332 | ₩16,466 | -1.21% | 39.2만 |
| 2026.10.05 | ₩16,801 | ₩16,976 | ₩16,265 | ₩16,574 | -1.36% | 35.8만 |
| 2026.10.02 | ₩17,150 | ₩17,526 | ₩16,506 | ₩16,694 | -2.66% | 48.9만 |
| 2026.10.01 | ₩17,834 | ₩17,941 | ₩16,922 | ₩16,989 | -4.74% | 61.4만 |
| 2026.09.30 | ₩18,089 | ₩18,303 | ₩17,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,727 |
| -2.00% |
| 39.6만 |
| 2026.09.29 | ₩18,437 | ₩18,598 | ₩18,049 | ₩18,049 | -2.11% | 54.2만 |
|---|
| 2026.09.28 | ₩17,941 | ₩18,947 | ₩17,767 | ₩18,370 | +2.39% | 64.1만 |
|---|
| 2026.09.25 | ₩18,035 | ₩18,290 | ₩17,472 | ₩18,049 | +0.07% | 42.9만 |
|---|
| 2026.09.24 | ₩17,901 | ₩18,008 | ₩17,499 | ₩17,874 | -0.15% | 43.2만 |
|---|
| 2026.09.23 | ₩17,847 | ₩18,102 | ₩17,418 | ₩18,049 | +1.13% | 40.6만 |
|---|
| 2026.09.22 | ₩18,035 | ₩18,826 | ₩17,901 | ₩17,968 | -0.37% | 55.8만 |
|---|
| 2026.09.21 | ₩17,485 | ₩18,062 | ₩17,164 | ₩17,888 | +2.30% | 64.3만 |
|---|
| 2026.09.18 | ₩17,673 | ₩17,888 | ₩17,311 | ₩17,512 | -0.91% | 62.1만 |
|---|
| 2026.09.17 | ₩18,156 | ₩18,612 | ₩17,767 | ₩17,767 | -2.14% | 51.4만 |
|---|
| 2026.09.16 | ₩18,370 | ₩18,478 | ₩17,566 | ₩17,713 | -3.58% | 65.8만 |
|---|
| 2026.09.15 | ₩19,644 | ₩19,658 | ₩18,196 | ₩18,223 | -7.24% | 68.8만 |
|---|
| 2026.09.14 | ₩19,778 | ₩20,274 | ₩19,322 | ₩19,658 | -0.61% | 66.5만 |
|---|
| 2026.09.11 | ₩20,060 | ₩20,341 | ₩19,135 | ₩19,819 | -1.20% | 45.2만 |
|---|
| 2026.09.10 | ₩19,577 | ₩20,301 | ₩19,443 | ₩19,658 | +0.41% | 47.1만 |
|---|
| 2026.09.09 | ₩20,221 | ₩20,382 | ₩19,751 | ₩19,819 | -1.99% | 55.6만 |
|---|
| 2026.09.08 | ₩21,159 | ₩21,374 | ₩20,194 | ₩20,328 | -3.93% | 58.7만 |
|---|
| 2026.09.04 | ₩20,020 | ₩21,991 | ₩19,845 | ₩21,642 | +8.10% | 54.3만 |
|---|
| 2026.09.03 | ₩21,226 | ₩21,468 | ₩20,006 | ₩20,328 | -4.23% | 56만 |
|---|
| 2026.09.02 | ₩21,253 | ₩21,991 | ₩20,784 | ₩21,267 | +0.06% | 49.4만 |
|---|
| 2026.09.01 | ₩21,776 | ₩22,272 | ₩20,717 | ₩20,958 | -3.76% | 58.1만 |
|---|
| 2026.08.31 | ₩21,669 | ₩22,326 | ₩21,454 | ₩22,138 | +2.17% | 73만 |
|---|
| 2026.08.28 | ₩21,374 | ₩22,098 | ₩21,374 | ₩21,709 | +1.57% | 41.6만 |
|---|
| 2026.08.27 | ₩21,588 | ₩21,736 | ₩21,119 | ₩21,320 | -1.24% | 50.5만 |
|---|
| 2026.08.26 | ₩22,246 | ₩22,353 | ₩21,615 | ₩22,085 | -0.72% | 45.4만 |
|---|
| 2026.08.25 | ₩23,814 | ₩24,002 | ₩22,286 | ₩22,393 | -5.97% | 45만 |
|---|
| 2026.08.24 | ₩23,184 | ₩24,659 | ₩23,131 | ₩23,908 | +3.12% | 60.6만 |
|---|
| 2026.08.21 | ₩22,286 | ₩23,211 | ₩22,286 | ₩23,117 | +3.73% | 56.8만 |
|---|
| 2026.08.20 | ₩22,098 | ₩22,608 | ₩21,790 | ₩22,259 | +0.73% | 74.6만 |
|---|
| 2026.08.19 | ₩22,567 | ₩23,948 | ₩22,567 | ₩22,996 | +1.90% | 68.7만 |
|---|
| 2026.08.18 | ₩22,836 | ₩23,332 | ₩21,964 | ₩22,433 | -1.76% | 78.6만 |
|---|
| 2026.08.17 | ₩22,836 | ₩23,184 | ₩22,299 | ₩22,929 | +0.41% | 69.4만 |
|---|
| 2026.08.14 | ₩24,927 | ₩25,102 | ₩22,567 | ₩22,836 | -8.39% | 165.4만 |
|---|
| 2026.08.13 | ₩29,473 | ₩30,908 | ₩25,008 | ₩25,155 | -14.65% | 254.9만 |
|---|
| 2026.08.12 | ₩23,962 | ₩25,665 | ₩23,868 | ₩25,169 | +5.04% | 157.9만 |
|---|
| 2026.08.11 | ₩23,801 | ₩24,981 | ₩23,680 | ₩23,948 | +0.62% | 86.7만 |
|---|
| 2026.08.10 | ₩23,345 | ₩24,109 | ₩23,305 | ₩23,922 | +2.47% | 62.7만 |
|---|
| 2026.08.07 | ₩23,171 | ₩23,721 | ₩22,742 | ₩23,573 | +1.74% | 60.8만 |
|---|
| 2026.08.06 | ₩24,042 | ₩24,646 | ₩22,996 | ₩23,305 | -3.07% | 69.5만 |
|---|
| 2026.08.05 | ₩23,466 | ₩24,807 | ₩23,291 | ₩24,699 | +5.26% | 87.9만 |
|---|
| 2026.08.04 | ₩22,675 | ₩23,600 | ₩22,259 | ₩23,157 | +2.13% | 77.3만 |
|---|
| 2026.08.03 | ₩22,018 | ₩24,217 | ₩22,018 | ₩22,795 | +3.53% | 124.8만 |
|---|
| 2026.07.31 | ₩21,964 | ₩22,098 | ₩21,562 | ₩21,951 | -0.06% | 60.5만 |
|---|
| 2026.07.30 | ₩22,447 | ₩22,460 | ₩21,293 | ₩21,910 | -2.39% | 73만 |
|---|
| 2026.07.29 | ₩21,682 | ₩22,782 | ₩21,495 | ₩22,085 | +1.86% | 95.8만 |
|---|
| 2026.07.28 | ₩21,159 | ₩22,085 | ₩21,159 | ₩21,669 | +2.41% | 72.1만 |
|---|
| 2026.07.27 | ₩20,556 | ₩21,991 | ₩20,516 | ₩21,012 | +2.22% | 97.6만 |
|---|
| 2026.07.24 | ₩18,464 | ₩19,926 | ₩18,464 | ₩19,510 | +5.66% | 73.6만 |
|---|
| 2026.07.23 | ₩18,612 | ₩18,679 | ₩17,606 | ₩18,464 | -0.79% | 68.7만 |
|---|
| 2026.07.22 | ₩19,886 | ₩20,408 | ₩18,893 | ₩19,094 | -3.98% | 61.5만 |
|---|
| 2026.07.21 | ₩19,711 | ₩20,274 | ₩18,907 | ₩19,859 | +0.75% | 55.5만 |
|---|
| 2026.07.20 | ₩20,288 | ₩20,717 | ₩19,322 | ₩19,711 | -2.84% | 79.5만 |
|---|
| 2026.07.17 | ₩21,776 | ₩22,071 | ₩19,872 | ₩20,087 | -7.76% | 80.8만 |
|---|
| 2026.07.16 | ₩20,757 | ₩21,790 | ₩20,543 | ₩21,776 | +4.91% | 56.1만 |
|---|
| 2026.07.15 | ₩20,556 | ₩21,066 | ₩20,073 | ₩20,476 | -0.39% | 54.8만 |
|---|
| 2026.07.14 | ₩20,181 | ₩20,677 | ₩19,792 | ₩20,382 | +1.00% | 55.4만 |
|---|
| 2026.07.13 | ₩19,926 | ₩20,851 | ₩19,926 | ₩20,274 | +1.75% | 59.5만 |
|---|
| 2026.07.10 | ₩20,476 | ₩20,985 | ₩19,416 | ₩19,966 | -2.49% | 93.9만 |
|---|
| 2026.07.09 | ₩19,309 | ₩20,931 | ₩19,296 | ₩20,341 | +5.35% | 89.3만 |
|---|
| 2026.07.08 | ₩20,408 | ₩20,569 | ₩18,478 | ₩19,336 | -5.26% | 147.8만 |
|---|
| 2026.07.07 | ₩20,838 | ₩22,380 | ₩20,797 | ₩21,025 | +0.90% | 98.1만 |
|---|
| 2026.07.06 | ₩22,996 | ₩23,466 | ₩20,462 | ₩21,213 | -7.76% | 153.8만 |
|---|
| 2026.07.02 | ₩23,104 | ₩24,016 | ₩21,334 | ₩23,063 | -0.17% | 214.9만 |
|---|
| 2026.07.01 | ₩20,958 | ₩23,385 | ₩19,644 | ₩23,345 | +11.39% | 282.6만 |
|---|
| 2026.06.30 | ₩23,010 | ₩23,198 | ₩20,529 | ₩21,200 | -7.87% | 354.4만 |
|---|
| 2026.06.29 | ₩18,719 | ₩23,010 | ₩17,807 | ₩22,259 | +18.91% | 365.3만 |
|---|
| 2026.06.26 | ₩16,895 | ₩18,692 | ₩16,895 | ₩18,518 | +9.60% | 137.9만 |
|---|
| 2026.06.25 | ₩17,928 | ₩18,504 | ₩16,962 | ₩17,190 | -4.11% | 47.3만 |
|---|
| 2026.06.24 | ₩17,016 | ₩18,732 | ₩16,761 | ₩17,901 | +5.20% | 161.9만 |
|---|
| 2026.06.23 | ₩15,152 | ₩15,729 | ₩15,152 | ₩15,528 | +2.48% | 40.8만 |
|---|
| 2026.06.22 | ₩16,895 | ₩17,217 | ₩15,125 | ₩15,300 | -9.44% | 86.9만 |
|---|
| 2026.06.18 | ₩16,801 | ₩17,955 | ₩16,801 | ₩17,164 | +2.15% | 57.2만 |
|---|
| 2026.06.17 | ₩16,681 | ₩17,391 | ₩16,560 | ₩16,627 | -0.32% | 42.7만 |
|---|
| 2026.06.16 | ₩17,217 | ₩17,472 | ₩16,694 | ₩16,936 | -1.64% | 62.2만 |
|---|
| 2026.06.15 | ₩17,955 | ₩18,411 | ₩16,936 | ₩17,324 | -3.51% | 74.8만 |
|---|
| 2026.06.12 | ₩16,882 | ₩18,290 | ₩16,681 | ₩17,928 | +6.20% | 79.9만 |
|---|
| 2026.06.11 | ₩16,587 | ₩16,828 | ₩15,849 | ₩16,681 | +0.57% | 56.6만 |
|---|
| 2026.06.10 | ₩16,118 | ₩17,271 | ₩16,118 | ₩16,587 | +2.91% | 57.1만 |
|---|
| 2026.06.09 | ₩15,769 | ₩16,788 | ₩15,461 | ₩16,037 | +1.70% | 56.1만 |
|---|
| 2026.06.08 | ₩15,528 | ₩15,528 | ₩14,643 | ₩15,528 | 0.00% | 49.2만 |
|---|
| 2026.06.05 | ₩15,608 | ₩16,131 | ₩14,911 | ₩15,179 | -2.75% | 51.2만 |
|---|
| 2026.06.04 | ₩16,064 | ₩16,426 | ₩15,501 | ₩15,621 | -2.75% | 55.3만 |
|---|
| 2026.06.03 | ₩16,828 | ₩17,083 | ₩15,943 | ₩16,024 | -4.78% | 51.2만 |
|---|
| 2026.06.02 | ₩17,700 | ₩17,700 | ₩17,003 | ₩17,096 | -3.41% | 51.2만 |
|---|
| 2026.06.01 | ₩16,614 | ₩18,491 | ₩16,614 | ₩18,075 | +8.80% | 125.9만 |
|---|
| 2026.05.29 | ₩16,131 | ₩17,029 | ₩15,957 | ₩16,694 | +3.49% | 121.9만 |
|---|
| 2026.05.28 | ₩15,125 | ₩15,849 | ₩14,817 | ₩15,501 | +2.48% | 90만 |
|---|
| 2026.05.27 | ₩14,669 | ₩17,016 | ₩14,669 | ₩15,796 | +7.68% | 175만 |
|---|
| 2026.05.26 | ₩15,568 | ₩15,943 | ₩14,348 | ₩14,602 | -6.20% | 82.9만 |
|---|
| 2026.05.22 | ₩15,394 | ₩15,890 | ₩15,139 | ₩15,487 | +0.61% | 63.7만 |
|---|
| 2026.05.21 | ₩14,763 | ₩15,300 | ₩14,361 | ₩15,219 | +3.09% | 61.9만 |
|---|
| 2026.05.20 | ₩15,380 | ₩15,608 | ₩14,669 | ₩14,978 | -2.62% | 64.5만 |
|---|
| 2026.05.19 | ₩14,482 | ₩15,367 | ₩14,267 | ₩15,340 | +5.93% | 84.3만 |
|---|
| 2026.05.18 | ₩14,669 | ₩14,683 | ₩14,079 | ₩14,455 | -1.46% | 105.1만 |
|---|
| 2026.05.15 | ₩14,227 | ₩14,938 | ₩14,012 | ₩14,576 | +2.45% | 93.7만 |
|---|
| 2026.05.14 | ₩18,075 | ₩18,504 | ₩14,066 | ₩14,723 | -18.55% | 271.7만 |
|---|
| 2026.05.13 | ₩18,263 | ₩18,276 | ₩16,855 | ₩17,150 | -6.09% | 144.5만 |
|---|
| 2026.05.12 | ₩17,941 | ₩18,437 | ₩17,579 | ₩18,196 | +1.42% | 71.7만 |
|---|
| 2026.05.11 | ₩18,424 | ₩18,719 | ₩17,405 | ₩17,968 | -2.47% | 86.3만 |
|---|
| 2026.05.08 | ₩18,826 | ₩19,135 | ₩18,276 | ₩18,491 | -1.78% | 61.6만 |
|---|
| 2026.05.07 | ₩18,397 | ₩18,799 | ₩17,995 | ₩18,598 | +1.09% | 49.4만 |
|---|
| 2026.05.06 | ₩17,485 | ₩18,370 | ₩17,485 | ₩18,276 | +4.52% | 64.9만 |
|---|
| 2026.05.05 | ₩16,158 | ₩17,338 | ₩16,158 | ₩17,217 | +6.56% | 85만 |
|---|
| 2026.05.04 | ₩16,319 | ₩16,761 | ₩15,984 | ₩16,158 | -0.99% | 69.3만 |
|---|
| 2026.05.01 | ₩16,788 | ₩17,070 | ₩16,453 | ₩16,466 | -1.92% | 49.6만 |
|---|
| 2026.04.30 | ₩16,708 | ₩17,070 | ₩16,426 | ₩16,895 | +1.12% | 39.8만 |
|---|
| 2026.04.29 | ₩17,137 | ₩17,137 | ₩16,292 | ₩16,493 | -3.76% | 64.6만 |
|---|
| 2026.04.28 | ₩17,767 | ₩18,907 | ₩17,324 | ₩17,432 | -1.89% | 90.4만 |
|---|
| 2026.04.27 | ₩17,016 | ₩17,767 | ₩16,788 | ₩17,700 | +4.02% | 66.7만 |
|---|
| 2026.04.24 | ₩16,962 | ₩17,633 | ₩16,413 | ₩17,324 | +2.13% | 70.8만 |
|---|
| 2026.04.23 | ₩18,719 | ₩18,866 | ₩16,775 | ₩17,043 | -8.95% | 71만 |
|---|
| 2026.04.22 | ₩17,257 | ₩19,041 | ₩17,096 | ₩18,652 | +8.08% | 121.6만 |
|---|
| 2026.04.21 | ₩17,137 | ₩17,847 | ₩16,775 | ₩17,029 | -0.63% | 56.8만 |
|---|
| 2026.04.20 | ₩17,110 | ₩17,646 | ₩16,962 | ₩17,137 | +0.16% | 58.1만 |
|---|
| 2026.04.17 | ₩17,070 | ₩17,646 | ₩16,869 | ₩17,405 | +1.96% | 80.5만 |
|---|
| 2026.04.16 | ₩15,769 | ₩16,748 | ₩15,729 | ₩16,574 | +5.10% | 75.9만 |
|---|
| 2026.04.15 | ₩15,796 | ₩15,916 | ₩15,554 | ₩15,715 | -0.51% | 42.5만 |
|---|
| 2026.04.14 | ₩15,045 | ₩15,796 | ₩15,045 | ₩15,796 | +4.99% | 78.6만 |
|---|
| 2026.04.13 | ₩15,045 | ₩15,742 | ₩14,629 | ₩15,259 | +1.43% | 73.3만 |
|---|
| 2026.04.10 | ₩16,279 | ₩16,600 | ₩15,031 | ₩15,353 | -5.68% | 63.3만 |
|---|
| 2026.04.09 | ₩15,099 | ₩16,439 | ₩14,817 | ₩16,118 | +6.75% | 94만 |
|---|
| 2026.04.08 | ₩15,447 | ₩15,809 | ₩14,884 | ₩15,152 | -1.91% | 73.5만 |
|---|
| 2026.04.07 | ₩14,146 | ₩14,911 | ₩13,865 | ₩14,696 | +3.89% | 112.7만 |
|---|
| 2026.04.06 | ₩13,422 | ₩14,535 | ₩13,275 | ₩14,227 | +5.99% | 105만 |
|---|
| 2026.04.02 | ₩12,457 | ₩13,583 | ₩12,202 | ₩13,396 | +7.53% | 87.5만 |
|---|
| 2026.04.01 | ₩13,181 | ₩13,476 | ₩12,832 | ₩13,020 | -1.22% | 106.3만 |
|---|
| 2026.03.31 | ₩12,551 | ₩13,020 | ₩11,961 | ₩12,967 | +3.31% | 173만 |
|---|
| 2026.03.30 | ₩13,060 | ₩13,329 | ₩12,497 | ₩12,604 | -3.49% | 127.1만 |
|---|
| 2026.03.27 | ₩14,214 | ₩14,227 | ₩12,886 | ₩13,007 | -8.49% | 148.8만 |
|---|
| 2026.03.26 | ₩14,549 | ₩15,259 | ₩14,348 | ₩14,374 | -1.20% | 66만 |
|---|
| 2026.03.25 | ₩14,723 | ₩15,353 | ₩14,482 | ₩14,750 | +0.18% | 136만 |
|---|
| 2026.03.24 | ₩14,857 | ₩15,233 | ₩14,468 | ₩14,522 | -2.26% | 89.2만 |
|---|
| 2026.03.23 | ₩15,219 | ₩15,219 | ₩14,522 | ₩14,964 | -1.67% | 77만 |
|---|
| 2026.03.20 | ₩14,830 | ₩15,099 | ₩14,576 | ₩14,750 | -0.54% | 88.1만 |
|---|
| 2026.03.19 | ₩15,420 | ₩15,501 | ₩14,602 | ₩15,005 | -2.70% | 113.7만 |
|---|
| 2026.03.18 | ₩16,533 | ₩16,614 | ₩15,528 | ₩15,554 | -5.92% | 114.1만 |
|---|
| 2026.03.17 | ₩17,391 | ₩17,660 | ₩16,667 | ₩16,761 | -3.62% | 79.2만 |
|---|
| 2026.03.16 | ₩17,217 | ₩17,351 | ₩16,694 | ₩17,137 | -0.47% | 68.5만 |
|---|
| 2026.03.13 | ₩17,432 | ₩17,499 | ₩16,493 | ₩16,976 | -2.62% | 119.3만 |
|---|
| 2026.03.12 | ₩17,633 | ₩17,955 | ₩17,231 | ₩17,271 | -2.05% | 90.9만 |
|---|
| 2026.03.11 | ₩18,236 | ₩18,531 | ₩17,606 | ₩17,928 | -1.69% | 76.1만 |
|---|
| 2026.03.10 | ₩18,692 | ₩18,947 | ₩17,968 | ₩18,330 | -1.94% | 68.3만 |
|---|
| 2026.03.09 | ₩18,799 | ₩18,826 | ₩17,928 | ₩18,706 | -0.50% | 122.1만 |
|---|
| 2026.03.06 | ₩19,939 | ₩19,953 | ₩19,041 | ₩19,430 | -2.56% | 83.4만 |
|---|
| 2026.03.05 | ₩20,114 | ₩20,663 | ₩19,939 | ₩20,234 | +0.60% | 85.2만 |
|---|
| 2026.03.04 | ₩20,368 | ₩20,623 | ₩19,966 | ₩20,274 | -0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩20,248 | ₩20,703 | ₩19,859 | ₩20,355 | +0.53% | 99.1만 |
|---|
| 2026.03.02 | ₩22,165 | ₩22,165 | ₩20,596 | ₩20,677 | -6.72% | 91.4만 |
|---|
| 2026.02.27 | ₩22,755 | ₩22,996 | ₩22,205 | ₩22,688 | -0.29% | 64.3만 |
|---|
| 2026.02.26 | ₩22,621 | ₩23,372 | ₩22,541 | ₩23,171 | +2.43% | 52.3만 |
|---|
| 2026.02.25 | ₩23,573 | ₩23,613 | ₩22,514 | ₩22,621 | -4.04% | 53만 |
|---|
| 2026.02.24 | ₩22,795 | ₩23,855 | ₩22,795 | ₩23,345 | +2.41% | 54.4만 |
|---|
| 2026.02.23 | ₩22,500 | ₩23,211 | ₩21,910 | ₩22,889 | +1.73% | 80.3만 |
|---|
| 2026.02.20 | ₩24,190 | ₩24,351 | ₩21,910 | ₩22,541 | -6.82% | 156.1만 |
|---|
| 2026.02.19 | ₩28,829 | ₩28,963 | ₩24,163 | ₩24,163 | -16.19% | 172.2만 |
|---|
| 2026.02.18 | ₩28,628 | ₩30,398 | ₩28,521 | ₩29,513 | +3.09% | 58.1만 |
|---|
| 2026.02.17 | ₩27,824 | ₩28,682 | ₩27,368 | ₩28,615 | +2.84% | 44.2만 |
|---|
| 2026.02.13 | ₩27,529 | ₩28,615 | ₩27,180 | ₩27,797 | +0.97% | 48.6만 |
|---|
| 2026.02.12 | ₩28,078 | ₩28,266 | ₩26,818 | ₩27,488 | -2.10% | 70.8만 |
|---|
| 2026.02.11 | ₩27,381 | ₩27,958 | ₩27,006 | ₩27,690 | +1.13% | 26.9만 |
|---|
| 2026.02.10 | ₩28,843 | ₩28,977 | ₩27,274 | ₩27,368 | -5.11% | 46만 |
|---|
| 2026.02.09 | ₩30,358 | ₩30,358 | ₩27,810 | ₩28,642 | -5.65% | 44.7만 |
|---|
| 2026.02.06 | ₩29,902 | ₩31,015 | ₩29,688 | ₩30,532 | +2.11% | 38만 |
|---|
| 2026.02.05 | ₩29,862 | ₩30,157 | ₩29,165 | ₩29,513 | -1.17% | 56.1만 |
|---|
| 2026.02.04 | ₩29,325 | ₩30,224 | ₩29,325 | ₩29,808 | +1.65% | 62만 |
|---|
| 2026.02.03 | ₩27,743 | ₩30,050 | ₩27,743 | ₩28,923 | +4.25% | 55.1만 |
|---|
| 2026.02.02 | ₩27,783 | ₩28,427 | ₩27,555 | ₩28,159 | +1.35% | 31.1만 |
|---|
| 2026.01.30 | ₩27,448 | ₩28,668 | ₩27,207 | ₩28,119 | +2.44% | 36.9만 |
|---|
| 2026.01.29 | ₩27,904 | ₩28,078 | ₩27,006 | ₩27,609 | -1.06% | 42.9만 |
|---|
| 2026.01.28 | ₩29,272 | ₩30,036 | ₩27,488 | ₩27,904 | -4.67% | 32.8만 |
|---|
| 2026.01.27 | ₩28,481 | ₩29,433 | ₩28,011 | ₩29,218 | +2.59% | 43.6만 |
|---|
| 2026.01.26 | ₩28,239 | ₩28,870 | ₩27,824 | ₩28,454 | +0.76% | 40.2만 |
|---|
| 2026.01.23 | ₩28,883 | ₩29,111 | ₩28,226 | ₩28,373 | -1.76% | 29.9만 |
|---|
| 2026.01.22 | ₩28,440 | ₩29,634 | ₩28,293 | ₩29,111 | +2.36% | 35.2만 |
|---|
| 2026.01.21 | ₩27,676 | ₩28,695 | ₩27,328 | ₩28,387 | +2.57% | 38.1만 |
|---|
| 2026.01.20 | ₩29,527 | ₩29,768 | ₩27,690 | ₩27,716 | -6.13% | 45.5만 |
|---|
| 2026.01.16 | ₩31,310 | ₩31,779 | ₩30,412 | ₩30,814 | -1.58% | 47.6만 |
|---|
| 2026.01.15 | ₩30,331 | ₩31,994 | ₩29,835 | ₩31,538 | +3.98% | 74.8만 |
|---|
| 2026.01.14 | ₩29,325 | ₩30,385 | ₩29,325 | ₩30,278 | +3.25% | 43.2만 |
|---|
| 2026.01.13 | ₩30,251 | ₩30,438 | ₩29,366 | ₩29,580 | -2.22% | 40.3만 |
|---|
| 2026.01.12 | ₩30,707 | ₩30,707 | ₩29,406 | ₩30,385 | -1.05% | 60.2만 |
|---|
| 2026.01.09 | ₩30,264 | ₩30,881 | ₩28,883 | ₩30,814 | +1.82% | 64만 |
|---|
| 2026.01.08 | ₩27,515 | ₩31,082 | ₩26,939 | ₩30,264 | +9.99% | 88.2만 |
|---|
| 2026.01.07 | ₩27,944 | ₩28,534 | ₩27,529 | ₩27,757 | -0.67% | 61.7만 |
|---|
| 2026.01.06 | ₩25,437 | ₩27,703 | ₩25,289 | ₩27,488 | +8.07% | 81.2만 |
|---|
| 2026.01.05 | ₩25,182 | ₩25,960 | ₩24,981 | ₩25,450 | +1.06% | 50만 |
|---|
| 2026.01.02 | ₩25,611 | ₩25,705 | ₩25,021 | ₩25,102 | -1.99% | 72.4만 |
|---|
| 2025.12.31 | ₩25,356 | ₩25,531 | ₩25,115 | ₩25,410 | +0.21% | 52.5만 |
|---|
| 2025.12.30 | ₩26,148 | ₩26,215 | ₩25,423 | ₩25,450 | -2.67% | 56.5만 |
|---|
| 2025.12.29 | ₩27,287 | ₩27,850 | ₩26,134 | ₩26,188 | -4.03% | 55.1만 |
|---|
| 2025.12.26 | ₩25,692 | ₩27,690 | ₩25,598 | ₩27,596 | +7.41% | 75만 |
|---|
| 2025.12.24 | ₩25,263 | ₩25,718 | ₩25,263 | ₩25,625 | +1.43% | 23.8만 |
|---|
| 2025.12.23 | ₩26,000 | ₩26,000 | ₩24,860 | ₩25,263 | -2.84% | 51만 |
|---|
| 2025.12.22 | ₩25,920 | ₩26,308 | ₩25,759 | ₩26,081 | +0.62% | 57.3만 |
|---|
| 2025.12.19 | ₩26,389 | ₩26,563 | ₩25,638 | ₩26,040 | -1.32% | 88.3만 |
|---|
| 2025.12.18 | ₩26,335 | ₩26,764 | ₩26,148 | ₩26,389 | +0.20% | 51.8만 |
|---|
| 2025.12.17 | ₩27,180 | ₩27,636 | ₩26,134 | ₩26,161 | -3.75% | 64.4만 |
|---|
| 2025.12.16 | ₩26,349 | ₩27,609 | ₩26,349 | ₩27,341 | +3.77% | 84.1만 |
|---|
| 2025.12.15 | ₩28,065 | ₩28,266 | ₩26,174 | ₩26,349 | -6.12% | 68.7만 |
|---|
| 2025.12.12 | ₩27,180 | ₩28,950 | ₩26,805 | ₩28,266 | +4.00% | 105만 |
|---|
| 2025.12.11 | ₩26,965 | ₩27,944 | ₩26,831 | ₩27,180 | +0.80% | 65.5만 |
|---|
| 2025.12.10 | ₩26,040 | ₩27,757 | ₩25,786 | ₩26,965 | +3.55% | 102.1만 |
|---|
| 2025.12.09 | ₩25,558 | ₩26,282 | ₩25,263 | ₩25,839 | +1.10% | 43.4만 |
|---|
| 2025.12.08 | ₩25,383 | ₩25,410 | ₩24,109 | ₩25,410 | +0.11% | 56.4만 |
|---|
| 2025.12.05 | ₩25,799 | ₩26,094 | ₩25,196 | ₩25,263 | -2.08% | 53.9만 |
|---|
| 2025.12.04 | ₩26,402 | ₩26,416 | ₩25,209 | ₩25,920 | -1.83% | 60.1만 |
|---|
| 2025.12.03 | ₩25,584 | ₩26,898 | ₩25,531 | ₩26,644 | +4.14% | 61.9만 |
|---|
| 2025.12.02 | ₩25,812 | ₩26,322 | ₩24,954 | ₩26,054 | +0.94% | 74.6만 |
|---|
| 2025.12.01 | ₩25,987 | ₩26,443 | ₩25,504 | ₩25,906 | -0.31% | 76.4만 |
|---|
| 2025.11.28 | ₩25,651 | ₩26,764 | ₩25,504 | ₩26,429 | +3.03% | 44.8만 |
|---|
| 2025.11.26 | ₩25,504 | ₩26,791 | ₩25,316 | ₩26,094 | +2.31% | 105.3만 |
|---|
| 2025.11.25 | ₩24,136 | ₩27,167 | ₩24,016 | ₩26,094 | +8.11% | 235.9만 |
|---|
| 2025.11.24 | ₩22,326 | ₩23,855 | ₩21,897 | ₩23,278 | +4.26% | 203.5만 |
|---|
| 2025.11.21 | ₩21,012 | ₩22,621 | ₩20,851 | ₩22,541 | +7.28% | 196.5만 |
|---|
| 2025.11.20 | ₩19,403 | ₩22,031 | ₩19,041 | ₩20,784 | +7.12% | 280.5만 |
|---|
| 2025.11.19 | ₩19,229 | ₩19,470 | ₩18,759 | ₩19,282 | +0.28% | 143.2만 |
|---|
| 2025.11.18 | ₩18,974 | ₩19,658 | ₩18,920 | ₩19,108 | +0.71% | 110.4만 |
|---|
| 2025.11.17 | ₩19,845 | ₩19,939 | ₩19,014 | ₩19,121 | -3.65% | 94.4만 |
|---|
| 2025.11.14 | ₩20,167 | ₩20,462 | ₩19,631 | ₩20,033 | -0.66% | 92.9만 |
|---|
| 2025.11.13 | ₩20,181 | ₩21,226 | ₩20,167 | ₩20,382 | +1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩20,114 | ₩20,958 | ₩20,100 | ₩20,315 | +1.00% | 119.1만 |
|---|
| 2025.11.11 | ₩20,998 | ₩21,226 | ₩20,006 | ₩20,100 | -4.28% | 112.4만 |
|---|
| 2025.11.10 | ₩22,473 | ₩22,768 | ₩20,569 | ₩20,972 | -6.68% | 166.9만 |
|---|
| 2025.11.07 | ₩21,387 | ₩22,943 | ₩21,253 | ₩22,862 | +6.90% | 91.3만 |
|---|
| 2025.11.06 | ₩22,956 | ₩23,104 | ₩21,334 | ₩21,361 | -6.95% | 85.9만 |
|---|
| 2025.11.05 | ₩22,514 | ₩23,975 | ₩22,380 | ₩22,970 | +2.03% | 150.2만 |
|---|
| 2025.11.04 | ₩21,964 | ₩22,755 | ₩21,816 | ₩22,420 | +2.08% | 154.3만 |
|---|
| 2025.11.03 | ₩21,508 | ₩21,696 | ₩20,958 | ₩21,441 | -0.31% | 98.1만 |
|---|
| 2025.10.31 | ₩20,449 | ₩21,562 | ₩19,953 | ₩21,508 | +5.18% | 139.8만 |
|---|
| 2025.10.30 | ₩21,843 | ₩21,843 | ₩20,408 | ₩20,489 | -6.20% | 158.8만 |
|---|
| 2025.10.29 | ₩22,822 | ₩22,836 | ₩21,749 | ₩22,044 | -3.41% | 110만 |
|---|
| 2025.10.28 | ₩22,996 | ₩23,412 | ₩22,661 | ₩22,876 | -0.52% | 101.6만 |
|---|
| 2025.10.27 | ₩23,747 | ₩23,935 | ₩22,996 | ₩23,198 | -2.32% | 103.8만 |
|---|
| 2025.10.24 | ₩24,538 | ₩24,713 | ₩23,721 | ₩23,774 | -3.11% | 97.3만 |
|---|
| 2025.10.23 | ₩24,458 | ₩24,807 | ₩23,922 | ₩24,632 | +0.71% | 92.1만 |
|---|
| 2025.10.22 | ₩24,217 | ₩24,887 | ₩23,935 | ₩24,458 | +1.00% | 106.4만 |
|---|
| 2025.10.21 | ₩23,077 | ₩24,606 | ₩22,956 | ₩24,337 | +5.46% | 138.1만 |
|---|
| 2025.10.20 | ₩23,131 | ₩23,788 | ₩23,023 | ₩23,144 | +0.06% | 98.4만 |
|---|
| 2025.10.17 | ₩23,546 | ₩23,935 | ₩22,876 | ₩22,889 | -2.79% | 113.7만 |
|---|
| 2025.10.16 | ₩26,027 | ₩26,282 | ₩23,131 | ₩23,613 | -9.27% | 212.8만 |
|---|
| 2025.10.15 | ₩26,818 | ₩27,904 | ₩25,853 | ₩25,853 | -3.60% | 124.1만 |
|---|
| 2025.10.14 | ₩23,533 | ₩26,791 | ₩23,452 | ₩26,335 | +11.91% | 187만 |
|---|
| 2025.10.13 | ₩23,600 | ₩23,922 | ₩23,090 | ₩23,841 | +1.02% | 129.3만 |
|---|
| 2025.10.10 | ₩24,914 | ₩25,035 | ₩23,211 | ₩23,251 | -6.67% | 124.1만 |
|---|