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 | ₩16,551 | ₩17,449 | ₩16,377 | ₩17,020 | +2.83% | 46.1만 |
| 2026.10.08 | ₩16,337 | ₩17,034 | ₩16,229 | ₩16,685 | +2.13% | 63.5만 |
| 2026.10.07 | ₩16,229 | ₩16,672 | ₩16,216 | ₩16,430 | +1.24% | 34.1만 |
| 2026.10.06 | ₩16,658 | ₩17,034 | ₩16,323 | ₩16,457 | -1.21% | 39.2만 |
| 2026.10.05 | ₩16,792 | ₩16,967 | ₩16,256 | ₩16,565 | -1.36% | 35.8만 |
| 2026.10.02 | ₩17,141 | ₩17,516 | ₩16,497 | ₩16,685 | -2.66% | 48.9만 |
| 2026.10.01 | ₩17,824 | ₩17,931 | ₩16,913 | ₩16,980 | -4.74% | 61.4만 |
| 2026.09.30 | ₩18,079 | ₩18,293 | ₩17,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,717 |
| -2.00% |
| 39.6만 |
| 2026.09.29 | ₩18,427 | ₩18,588 | ₩18,039 | ₩18,039 | -2.11% | 54.2만 |
|---|
| 2026.09.28 | ₩17,931 | ₩18,937 | ₩17,757 | ₩18,360 | +2.39% | 64.1만 |
|---|
| 2026.09.25 | ₩18,025 | ₩18,280 | ₩17,462 | ₩18,039 | +0.07% | 42.9만 |
|---|
| 2026.09.24 | ₩17,891 | ₩17,998 | ₩17,489 | ₩17,864 | -0.15% | 43.2만 |
|---|
| 2026.09.23 | ₩17,838 | ₩18,092 | ₩17,409 | ₩18,039 | +1.13% | 40.6만 |
|---|
| 2026.09.22 | ₩18,025 | ₩18,816 | ₩17,891 | ₩17,958 | -0.37% | 55.8만 |
|---|
| 2026.09.21 | ₩17,476 | ₩18,052 | ₩17,154 | ₩17,878 | +2.30% | 64.3만 |
|---|
| 2026.09.18 | ₩17,663 | ₩17,878 | ₩17,302 | ₩17,503 | -0.91% | 62.1만 |
|---|
| 2026.09.17 | ₩18,146 | ₩18,602 | ₩17,757 | ₩17,757 | -2.14% | 51.4만 |
|---|
| 2026.09.16 | ₩18,360 | ₩18,468 | ₩17,556 | ₩17,704 | -3.58% | 65.8만 |
|---|
| 2026.09.15 | ₩19,633 | ₩19,647 | ₩18,186 | ₩18,213 | -7.24% | 68.8만 |
|---|
| 2026.09.14 | ₩19,768 | ₩20,263 | ₩19,312 | ₩19,647 | -0.61% | 66.5만 |
|---|
| 2026.09.11 | ₩20,049 | ₩20,330 | ₩19,124 | ₩19,808 | -1.20% | 45.2만 |
|---|
| 2026.09.10 | ₩19,566 | ₩20,290 | ₩19,432 | ₩19,647 | +0.41% | 47.1만 |
|---|
| 2026.09.09 | ₩20,210 | ₩20,371 | ₩19,741 | ₩19,808 | -1.99% | 55.6만 |
|---|
| 2026.09.08 | ₩21,148 | ₩21,362 | ₩20,183 | ₩20,317 | -3.93% | 58.7만 |
|---|
| 2026.09.04 | ₩20,009 | ₩21,979 | ₩19,835 | ₩21,630 | +8.10% | 54.3만 |
|---|
| 2026.09.03 | ₩21,215 | ₩21,456 | ₩19,995 | ₩20,317 | -4.23% | 56만 |
|---|
| 2026.09.02 | ₩21,242 | ₩21,979 | ₩20,773 | ₩21,255 | +0.06% | 49.4만 |
|---|
| 2026.09.01 | ₩21,764 | ₩22,260 | ₩20,706 | ₩20,947 | -3.76% | 58.1만 |
|---|
| 2026.08.31 | ₩21,657 | ₩22,314 | ₩21,443 | ₩22,126 | +2.17% | 73만 |
|---|
| 2026.08.28 | ₩21,362 | ₩22,086 | ₩21,362 | ₩21,697 | +1.57% | 41.6만 |
|---|
| 2026.08.27 | ₩21,577 | ₩21,724 | ₩21,108 | ₩21,309 | -1.24% | 50.5만 |
|---|
| 2026.08.26 | ₩22,233 | ₩22,341 | ₩21,604 | ₩22,073 | -0.72% | 45.4만 |
|---|
| 2026.08.25 | ₩23,801 | ₩23,989 | ₩22,274 | ₩22,381 | -5.97% | 45만 |
|---|
| 2026.08.24 | ₩23,172 | ₩24,646 | ₩23,118 | ₩23,895 | +3.12% | 60.6만 |
|---|
| 2026.08.21 | ₩22,274 | ₩23,198 | ₩22,274 | ₩23,105 | +3.73% | 56.8만 |
|---|
| 2026.08.20 | ₩22,086 | ₩22,595 | ₩21,778 | ₩22,247 | +0.73% | 74.6만 |
|---|
| 2026.08.19 | ₩22,555 | ₩23,935 | ₩22,555 | ₩22,984 | +1.90% | 68.7만 |
|---|
| 2026.08.18 | ₩22,823 | ₩23,319 | ₩21,952 | ₩22,421 | -1.76% | 78.6만 |
|---|
| 2026.08.17 | ₩22,823 | ₩23,172 | ₩22,287 | ₩22,917 | +0.41% | 69.4만 |
|---|
| 2026.08.14 | ₩24,914 | ₩25,088 | ₩22,555 | ₩22,823 | -8.39% | 165.4만 |
|---|
| 2026.08.13 | ₩29,457 | ₩30,891 | ₩24,994 | ₩25,142 | -14.65% | 254.9만 |
|---|
| 2026.08.12 | ₩23,949 | ₩25,651 | ₩23,855 | ₩25,155 | +5.04% | 157.9만 |
|---|
| 2026.08.11 | ₩23,788 | ₩24,967 | ₩23,667 | ₩23,935 | +0.62% | 86.7만 |
|---|
| 2026.08.10 | ₩23,332 | ₩24,096 | ₩23,292 | ₩23,909 | +2.47% | 62.7만 |
|---|
| 2026.08.07 | ₩23,158 | ₩23,708 | ₩22,729 | ₩23,560 | +1.74% | 60.8만 |
|---|
| 2026.08.06 | ₩24,029 | ₩24,632 | ₩22,984 | ₩23,292 | -3.07% | 69.5만 |
|---|
| 2026.08.05 | ₩23,453 | ₩24,793 | ₩23,279 | ₩24,686 | +5.26% | 87.9만 |
|---|
| 2026.08.04 | ₩22,662 | ₩23,587 | ₩22,247 | ₩23,145 | +2.13% | 77.3만 |
|---|
| 2026.08.03 | ₩22,006 | ₩24,203 | ₩22,006 | ₩22,783 | +3.53% | 124.8만 |
|---|
| 2026.07.31 | ₩21,952 | ₩22,086 | ₩21,550 | ₩21,939 | -0.06% | 60.5만 |
|---|
| 2026.07.30 | ₩22,434 | ₩22,448 | ₩21,282 | ₩21,898 | -2.39% | 73만 |
|---|
| 2026.07.29 | ₩21,671 | ₩22,769 | ₩21,483 | ₩22,073 | +1.86% | 95.8만 |
|---|
| 2026.07.28 | ₩21,148 | ₩22,073 | ₩21,148 | ₩21,657 | +2.41% | 72.1만 |
|---|
| 2026.07.27 | ₩20,545 | ₩21,979 | ₩20,505 | ₩21,000 | +2.22% | 97.6만 |
|---|
| 2026.07.24 | ₩18,454 | ₩19,915 | ₩18,454 | ₩19,499 | +5.66% | 73.6만 |
|---|
| 2026.07.23 | ₩18,602 | ₩18,669 | ₩17,596 | ₩18,454 | -0.79% | 68.7만 |
|---|
| 2026.07.22 | ₩19,875 | ₩20,397 | ₩18,883 | ₩19,084 | -3.98% | 61.5만 |
|---|
| 2026.07.21 | ₩19,700 | ₩20,263 | ₩18,896 | ₩19,848 | +0.75% | 55.5만 |
|---|
| 2026.07.20 | ₩20,277 | ₩20,706 | ₩19,312 | ₩19,700 | -2.84% | 79.5만 |
|---|
| 2026.07.17 | ₩21,764 | ₩22,059 | ₩19,861 | ₩20,076 | -7.76% | 80.8만 |
|---|
| 2026.07.16 | ₩20,746 | ₩21,778 | ₩20,531 | ₩21,764 | +4.91% | 56.1만 |
|---|
| 2026.07.15 | ₩20,545 | ₩21,054 | ₩20,062 | ₩20,464 | -0.39% | 54.8만 |
|---|
| 2026.07.14 | ₩20,170 | ₩20,665 | ₩19,781 | ₩20,371 | +1.00% | 55.4만 |
|---|
| 2026.07.13 | ₩19,915 | ₩20,840 | ₩19,915 | ₩20,263 | +1.75% | 59.5만 |
|---|
| 2026.07.10 | ₩20,464 | ₩20,974 | ₩19,406 | ₩19,955 | -2.49% | 93.9만 |
|---|
| 2026.07.09 | ₩19,298 | ₩20,920 | ₩19,285 | ₩20,330 | +5.35% | 89.3만 |
|---|
| 2026.07.08 | ₩20,397 | ₩20,558 | ₩18,468 | ₩19,325 | -5.26% | 147.8만 |
|---|
| 2026.07.07 | ₩20,826 | ₩22,367 | ₩20,786 | ₩21,014 | +0.90% | 98.1만 |
|---|
| 2026.07.06 | ₩22,984 | ₩23,453 | ₩20,451 | ₩21,201 | -7.76% | 153.8만 |
|---|
| 2026.07.02 | ₩23,091 | ₩24,002 | ₩21,322 | ₩23,051 | -0.17% | 214.9만 |
|---|
| 2026.07.01 | ₩20,947 | ₩23,373 | ₩19,633 | ₩23,332 | +11.39% | 282.6만 |
|---|
| 2026.06.30 | ₩22,997 | ₩23,185 | ₩20,518 | ₩21,188 | -7.87% | 354.4만 |
|---|
| 2026.06.29 | ₩18,709 | ₩22,997 | ₩17,797 | ₩22,247 | +18.91% | 365.3만 |
|---|
| 2026.06.26 | ₩16,886 | ₩18,682 | ₩16,886 | ₩18,508 | +9.60% | 137.9만 |
|---|
| 2026.06.25 | ₩17,918 | ₩18,494 | ₩16,953 | ₩17,181 | -4.11% | 47.3만 |
|---|
| 2026.06.24 | ₩17,007 | ₩18,722 | ₩16,752 | ₩17,891 | +5.20% | 161.9만 |
|---|
| 2026.06.23 | ₩15,144 | ₩15,720 | ₩15,144 | ₩15,519 | +2.48% | 40.8만 |
|---|
| 2026.06.22 | ₩16,886 | ₩17,208 | ₩15,117 | ₩15,291 | -9.44% | 86.9만 |
|---|
| 2026.06.18 | ₩16,792 | ₩17,945 | ₩16,792 | ₩17,154 | +2.15% | 57.2만 |
|---|
| 2026.06.17 | ₩16,672 | ₩17,382 | ₩16,551 | ₩16,618 | -0.32% | 42.7만 |
|---|
| 2026.06.16 | ₩17,208 | ₩17,462 | ₩16,685 | ₩16,926 | -1.64% | 62.2만 |
|---|
| 2026.06.15 | ₩17,945 | ₩18,401 | ₩16,926 | ₩17,315 | -3.51% | 74.8만 |
|---|
| 2026.06.12 | ₩16,873 | ₩18,280 | ₩16,672 | ₩17,918 | +6.20% | 79.9만 |
|---|
| 2026.06.11 | ₩16,578 | ₩16,819 | ₩15,841 | ₩16,672 | +0.57% | 56.6만 |
|---|
| 2026.06.10 | ₩16,109 | ₩17,261 | ₩16,109 | ₩16,578 | +2.91% | 57.1만 |
|---|
| 2026.06.09 | ₩15,760 | ₩16,779 | ₩15,452 | ₩16,028 | +1.70% | 56.1만 |
|---|
| 2026.06.08 | ₩15,519 | ₩15,519 | ₩14,635 | ₩15,519 | 0.00% | 49.2만 |
|---|
| 2026.06.05 | ₩15,600 | ₩16,122 | ₩14,903 | ₩15,171 | -2.75% | 51.2만 |
|---|
| 2026.06.04 | ₩16,055 | ₩16,417 | ₩15,492 | ₩15,613 | -2.75% | 55.3만 |
|---|
| 2026.06.03 | ₩16,819 | ₩17,074 | ₩15,935 | ₩16,015 | -4.78% | 51.2만 |
|---|
| 2026.06.02 | ₩17,690 | ₩17,690 | ₩16,993 | ₩17,087 | -3.41% | 51.2만 |
|---|
| 2026.06.01 | ₩16,605 | ₩18,481 | ₩16,605 | ₩18,065 | +8.80% | 125.9만 |
|---|
| 2026.05.29 | ₩16,122 | ₩17,020 | ₩15,948 | ₩16,685 | +3.49% | 121.9만 |
|---|
| 2026.05.28 | ₩15,117 | ₩15,841 | ₩14,809 | ₩15,492 | +2.48% | 90만 |
|---|
| 2026.05.27 | ₩14,661 | ₩17,007 | ₩14,661 | ₩15,787 | +7.68% | 175만 |
|---|
| 2026.05.26 | ₩15,559 | ₩15,935 | ₩14,340 | ₩14,594 | -6.20% | 82.9만 |
|---|
| 2026.05.22 | ₩15,385 | ₩15,881 | ₩15,131 | ₩15,479 | +0.61% | 63.7만 |
|---|
| 2026.05.21 | ₩14,755 | ₩15,291 | ₩14,353 | ₩15,211 | +3.09% | 61.9만 |
|---|
| 2026.05.20 | ₩15,372 | ₩15,600 | ₩14,661 | ₩14,970 | -2.62% | 64.5만 |
|---|
| 2026.05.19 | ₩14,474 | ₩15,358 | ₩14,259 | ₩15,332 | +5.93% | 84.3만 |
|---|
| 2026.05.18 | ₩14,661 | ₩14,675 | ₩14,072 | ₩14,447 | -1.46% | 105.1만 |
|---|
| 2026.05.15 | ₩14,219 | ₩14,929 | ₩14,005 | ₩14,568 | +2.45% | 93.7만 |
|---|
| 2026.05.14 | ₩18,065 | ₩18,494 | ₩14,058 | ₩14,715 | -18.55% | 271.7만 |
|---|
| 2026.05.13 | ₩18,253 | ₩18,267 | ₩16,846 | ₩17,141 | -6.09% | 144.5만 |
|---|
| 2026.05.12 | ₩17,931 | ₩18,427 | ₩17,570 | ₩18,186 | +1.42% | 71.7만 |
|---|
| 2026.05.11 | ₩18,414 | ₩18,709 | ₩17,395 | ₩17,958 | -2.47% | 86.3만 |
|---|
| 2026.05.08 | ₩18,816 | ₩19,124 | ₩18,267 | ₩18,481 | -1.78% | 61.6만 |
|---|
| 2026.05.07 | ₩18,387 | ₩18,789 | ₩17,985 | ₩18,588 | +1.09% | 49.4만 |
|---|
| 2026.05.06 | ₩17,476 | ₩18,360 | ₩17,476 | ₩18,267 | +4.52% | 64.9만 |
|---|
| 2026.05.05 | ₩16,149 | ₩17,328 | ₩16,149 | ₩17,208 | +6.56% | 85만 |
|---|
| 2026.05.04 | ₩16,310 | ₩16,752 | ₩15,975 | ₩16,149 | -0.99% | 69.3만 |
|---|
| 2026.05.01 | ₩16,779 | ₩17,060 | ₩16,444 | ₩16,457 | -1.92% | 49.6만 |
|---|
| 2026.04.30 | ₩16,699 | ₩17,060 | ₩16,417 | ₩16,886 | +1.12% | 39.8만 |
|---|
| 2026.04.29 | ₩17,127 | ₩17,127 | ₩16,283 | ₩16,484 | -3.76% | 64.6만 |
|---|
| 2026.04.28 | ₩17,757 | ₩18,896 | ₩17,315 | ₩17,422 | -1.89% | 90.4만 |
|---|
| 2026.04.27 | ₩17,007 | ₩17,757 | ₩16,779 | ₩17,690 | +4.02% | 66.7만 |
|---|
| 2026.04.24 | ₩16,953 | ₩17,623 | ₩16,404 | ₩17,315 | +2.13% | 70.8만 |
|---|
| 2026.04.23 | ₩18,709 | ₩18,856 | ₩16,766 | ₩17,034 | -8.95% | 71만 |
|---|
| 2026.04.22 | ₩17,248 | ₩19,030 | ₩17,087 | ₩18,642 | +8.08% | 121.6만 |
|---|
| 2026.04.21 | ₩17,127 | ₩17,838 | ₩16,766 | ₩17,020 | -0.63% | 56.8만 |
|---|
| 2026.04.20 | ₩17,101 | ₩17,637 | ₩16,953 | ₩17,127 | +0.16% | 58.1만 |
|---|
| 2026.04.17 | ₩17,060 | ₩17,637 | ₩16,859 | ₩17,395 | +1.96% | 80.5만 |
|---|
| 2026.04.16 | ₩15,760 | ₩16,739 | ₩15,720 | ₩16,565 | +5.10% | 75.9만 |
|---|
| 2026.04.15 | ₩15,787 | ₩15,908 | ₩15,546 | ₩15,707 | -0.51% | 42.5만 |
|---|
| 2026.04.14 | ₩15,037 | ₩15,787 | ₩15,037 | ₩15,787 | +4.99% | 78.6만 |
|---|
| 2026.04.13 | ₩15,037 | ₩15,734 | ₩14,621 | ₩15,251 | +1.43% | 73.3만 |
|---|
| 2026.04.10 | ₩16,270 | ₩16,591 | ₩15,023 | ₩15,345 | -5.68% | 63.3만 |
|---|
| 2026.04.09 | ₩15,090 | ₩16,430 | ₩14,809 | ₩16,109 | +6.75% | 94만 |
|---|
| 2026.04.08 | ₩15,439 | ₩15,801 | ₩14,876 | ₩15,144 | -1.91% | 73.5만 |
|---|
| 2026.04.07 | ₩14,139 | ₩14,903 | ₩13,857 | ₩14,688 | +3.89% | 112.7만 |
|---|
| 2026.04.06 | ₩13,415 | ₩14,527 | ₩13,268 | ₩14,219 | +5.99% | 105만 |
|---|
| 2026.04.02 | ₩12,450 | ₩13,576 | ₩12,196 | ₩13,388 | +7.53% | 87.5만 |
|---|
| 2026.04.01 | ₩13,174 | ₩13,469 | ₩12,825 | ₩13,013 | -1.22% | 106.3만 |
|---|
| 2026.03.31 | ₩12,544 | ₩13,013 | ₩11,954 | ₩12,959 | +3.31% | 173만 |
|---|
| 2026.03.30 | ₩13,053 | ₩13,321 | ₩12,490 | ₩12,598 | -3.49% | 127.1만 |
|---|
| 2026.03.27 | ₩14,206 | ₩14,219 | ₩12,879 | ₩13,000 | -8.49% | 148.8만 |
|---|
| 2026.03.26 | ₩14,541 | ₩15,251 | ₩14,340 | ₩14,367 | -1.20% | 66만 |
|---|
| 2026.03.25 | ₩14,715 | ₩15,345 | ₩14,474 | ₩14,742 | +0.18% | 136만 |
|---|
| 2026.03.24 | ₩14,849 | ₩15,224 | ₩14,460 | ₩14,514 | -2.26% | 89.2만 |
|---|
| 2026.03.23 | ₩15,211 | ₩15,211 | ₩14,514 | ₩14,956 | -1.67% | 77만 |
|---|
| 2026.03.20 | ₩14,822 | ₩15,090 | ₩14,568 | ₩14,742 | -0.54% | 88.1만 |
|---|
| 2026.03.19 | ₩15,412 | ₩15,492 | ₩14,594 | ₩14,997 | -2.70% | 113.7만 |
|---|
| 2026.03.18 | ₩16,524 | ₩16,605 | ₩15,519 | ₩15,546 | -5.92% | 114.1만 |
|---|
| 2026.03.17 | ₩17,382 | ₩17,650 | ₩16,658 | ₩16,752 | -3.62% | 79.2만 |
|---|
| 2026.03.16 | ₩17,208 | ₩17,342 | ₩16,685 | ₩17,127 | -0.47% | 68.5만 |
|---|
| 2026.03.13 | ₩17,422 | ₩17,489 | ₩16,484 | ₩16,967 | -2.62% | 119.3만 |
|---|
| 2026.03.12 | ₩17,623 | ₩17,945 | ₩17,221 | ₩17,261 | -2.05% | 90.9만 |
|---|
| 2026.03.11 | ₩18,226 | ₩18,521 | ₩17,596 | ₩17,918 | -1.69% | 76.1만 |
|---|
| 2026.03.10 | ₩18,682 | ₩18,937 | ₩17,958 | ₩18,320 | -1.94% | 68.3만 |
|---|
| 2026.03.09 | ₩18,789 | ₩18,816 | ₩17,918 | ₩18,695 | -0.50% | 122.1만 |
|---|
| 2026.03.06 | ₩19,928 | ₩19,942 | ₩19,030 | ₩19,419 | -2.56% | 83.4만 |
|---|
| 2026.03.05 | ₩20,103 | ₩20,652 | ₩19,928 | ₩20,223 | +0.60% | 85.2만 |
|---|
| 2026.03.04 | ₩20,357 | ₩20,612 | ₩19,955 | ₩20,263 | -0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩20,237 | ₩20,692 | ₩19,848 | ₩20,344 | +0.53% | 99.1만 |
|---|
| 2026.03.02 | ₩22,153 | ₩22,153 | ₩20,585 | ₩20,665 | -6.72% | 91.4만 |
|---|
| 2026.02.27 | ₩22,743 | ₩22,984 | ₩22,193 | ₩22,676 | -0.29% | 64.3만 |
|---|
| 2026.02.26 | ₩22,609 | ₩23,359 | ₩22,528 | ₩23,158 | +2.43% | 52.3만 |
|---|
| 2026.02.25 | ₩23,560 | ₩23,600 | ₩22,501 | ₩22,609 | -4.04% | 53만 |
|---|
| 2026.02.24 | ₩22,783 | ₩23,842 | ₩22,783 | ₩23,332 | +2.41% | 54.4만 |
|---|
| 2026.02.23 | ₩22,488 | ₩23,198 | ₩21,898 | ₩22,877 | +1.73% | 80.3만 |
|---|
| 2026.02.20 | ₩24,177 | ₩24,337 | ₩21,898 | ₩22,528 | -6.82% | 156.1만 |
|---|
| 2026.02.19 | ₩28,814 | ₩28,948 | ₩24,150 | ₩24,150 | -16.19% | 172.2만 |
|---|
| 2026.02.18 | ₩28,613 | ₩30,382 | ₩28,505 | ₩29,497 | +3.09% | 58.1만 |
|---|
| 2026.02.17 | ₩27,809 | ₩28,666 | ₩27,353 | ₩28,599 | +2.84% | 44.2만 |
|---|
| 2026.02.13 | ₩27,514 | ₩28,599 | ₩27,165 | ₩27,782 | +0.97% | 48.6만 |
|---|
| 2026.02.12 | ₩28,063 | ₩28,251 | ₩26,803 | ₩27,473 | -2.10% | 70.8만 |
|---|
| 2026.02.11 | ₩27,366 | ₩27,943 | ₩26,991 | ₩27,675 | +1.13% | 26.9만 |
|---|
| 2026.02.10 | ₩28,827 | ₩28,961 | ₩27,259 | ₩27,353 | -5.11% | 46만 |
|---|
| 2026.02.09 | ₩30,341 | ₩30,341 | ₩27,795 | ₩28,626 | -5.65% | 44.7만 |
|---|
| 2026.02.06 | ₩29,886 | ₩30,998 | ₩29,671 | ₩30,516 | +2.11% | 38만 |
|---|
| 2026.02.05 | ₩29,846 | ₩30,140 | ₩29,149 | ₩29,497 | -1.17% | 56.1만 |
|---|
| 2026.02.04 | ₩29,310 | ₩30,207 | ₩29,310 | ₩29,792 | +1.65% | 62만 |
|---|
| 2026.02.03 | ₩27,728 | ₩30,033 | ₩27,728 | ₩28,907 | +4.25% | 55.1만 |
|---|
| 2026.02.02 | ₩27,768 | ₩28,412 | ₩27,540 | ₩28,144 | +1.35% | 31.1만 |
|---|
| 2026.01.30 | ₩27,433 | ₩28,653 | ₩27,192 | ₩28,103 | +2.44% | 36.9만 |
|---|
| 2026.01.29 | ₩27,889 | ₩28,063 | ₩26,991 | ₩27,594 | -1.06% | 42.9만 |
|---|
| 2026.01.28 | ₩29,256 | ₩30,020 | ₩27,473 | ₩27,889 | -4.67% | 32.8만 |
|---|
| 2026.01.27 | ₩28,465 | ₩29,417 | ₩27,996 | ₩29,202 | +2.59% | 43.6만 |
|---|
| 2026.01.26 | ₩28,224 | ₩28,854 | ₩27,809 | ₩28,438 | +0.76% | 40.2만 |
|---|
| 2026.01.23 | ₩28,867 | ₩29,095 | ₩28,211 | ₩28,358 | -1.76% | 29.9만 |
|---|
| 2026.01.22 | ₩28,425 | ₩29,618 | ₩28,278 | ₩29,095 | +2.36% | 35.2만 |
|---|
| 2026.01.21 | ₩27,661 | ₩28,680 | ₩27,313 | ₩28,371 | +2.57% | 38.1만 |
|---|
| 2026.01.20 | ₩29,511 | ₩29,752 | ₩27,675 | ₩27,701 | -6.13% | 45.5만 |
|---|
| 2026.01.16 | ₩31,293 | ₩31,762 | ₩30,395 | ₩30,797 | -1.58% | 47.6만 |
|---|
| 2026.01.15 | ₩30,315 | ₩31,976 | ₩29,819 | ₩31,521 | +3.98% | 74.8만 |
|---|
| 2026.01.14 | ₩29,310 | ₩30,368 | ₩29,310 | ₩30,261 | +3.25% | 43.2만 |
|---|
| 2026.01.13 | ₩30,234 | ₩30,422 | ₩29,350 | ₩29,564 | -2.22% | 40.3만 |
|---|
| 2026.01.12 | ₩30,690 | ₩30,690 | ₩29,390 | ₩30,368 | -1.05% | 60.2만 |
|---|
| 2026.01.09 | ₩30,248 | ₩30,864 | ₩28,867 | ₩30,797 | +1.82% | 64만 |
|---|
| 2026.01.08 | ₩27,500 | ₩31,065 | ₩26,924 | ₩30,248 | +9.99% | 88.2만 |
|---|
| 2026.01.07 | ₩27,929 | ₩28,519 | ₩27,514 | ₩27,742 | -0.67% | 61.7만 |
|---|
| 2026.01.06 | ₩25,423 | ₩27,688 | ₩25,276 | ₩27,473 | +8.07% | 81.2만 |
|---|
| 2026.01.05 | ₩25,168 | ₩25,946 | ₩24,967 | ₩25,436 | +1.06% | 50만 |
|---|
| 2026.01.02 | ₩25,597 | ₩25,691 | ₩25,008 | ₩25,088 | -1.99% | 72.4만 |
|---|
| 2025.12.31 | ₩25,343 | ₩25,517 | ₩25,101 | ₩25,396 | +0.21% | 52.5만 |
|---|
| 2025.12.30 | ₩26,133 | ₩26,200 | ₩25,410 | ₩25,436 | -2.67% | 56.5만 |
|---|
| 2025.12.29 | ₩27,272 | ₩27,835 | ₩26,120 | ₩26,174 | -4.03% | 55.1만 |
|---|
| 2025.12.26 | ₩25,678 | ₩27,675 | ₩25,584 | ₩27,581 | +7.41% | 75만 |
|---|
| 2025.12.24 | ₩25,249 | ₩25,704 | ₩25,249 | ₩25,611 | +1.43% | 23.8만 |
|---|
| 2025.12.23 | ₩25,986 | ₩25,986 | ₩24,847 | ₩25,249 | -2.84% | 51만 |
|---|
| 2025.12.22 | ₩25,905 | ₩26,294 | ₩25,745 | ₩26,066 | +0.62% | 57.3만 |
|---|
| 2025.12.19 | ₩26,375 | ₩26,549 | ₩25,624 | ₩26,026 | -1.32% | 88.3만 |
|---|
| 2025.12.18 | ₩26,321 | ₩26,750 | ₩26,133 | ₩26,375 | +0.20% | 51.8만 |
|---|
| 2025.12.17 | ₩27,165 | ₩27,621 | ₩26,120 | ₩26,147 | -3.75% | 64.4만 |
|---|
| 2025.12.16 | ₩26,334 | ₩27,594 | ₩26,334 | ₩27,326 | +3.77% | 84.1만 |
|---|
| 2025.12.15 | ₩28,050 | ₩28,251 | ₩26,160 | ₩26,334 | -6.12% | 68.7만 |
|---|
| 2025.12.12 | ₩27,165 | ₩28,934 | ₩26,790 | ₩28,251 | +4.00% | 105만 |
|---|
| 2025.12.11 | ₩26,951 | ₩27,929 | ₩26,817 | ₩27,165 | +0.80% | 65.5만 |
|---|
| 2025.12.10 | ₩26,026 | ₩27,742 | ₩25,771 | ₩26,951 | +3.55% | 102.1만 |
|---|
| 2025.12.09 | ₩25,544 | ₩26,267 | ₩25,249 | ₩25,825 | +1.10% | 43.4만 |
|---|
| 2025.12.08 | ₩25,369 | ₩25,396 | ₩24,096 | ₩25,396 | +0.11% | 56.4만 |
|---|
| 2025.12.05 | ₩25,785 | ₩26,080 | ₩25,182 | ₩25,249 | -2.08% | 53.9만 |
|---|
| 2025.12.04 | ₩26,388 | ₩26,401 | ₩25,195 | ₩25,905 | -1.83% | 60.1만 |
|---|
| 2025.12.03 | ₩25,570 | ₩26,884 | ₩25,517 | ₩26,629 | +4.14% | 61.9만 |
|---|
| 2025.12.02 | ₩25,798 | ₩26,308 | ₩24,941 | ₩26,040 | +0.94% | 74.6만 |
|---|
| 2025.12.01 | ₩25,972 | ₩26,428 | ₩25,490 | ₩25,892 | -0.31% | 76.4만 |
|---|
| 2025.11.28 | ₩25,637 | ₩26,750 | ₩25,490 | ₩26,415 | +3.03% | 44.8만 |
|---|
| 2025.11.26 | ₩25,490 | ₩26,777 | ₩25,302 | ₩26,080 | +2.31% | 105.3만 |
|---|
| 2025.11.25 | ₩24,123 | ₩27,152 | ₩24,002 | ₩26,080 | +8.11% | 235.9만 |
|---|
| 2025.11.24 | ₩22,314 | ₩23,842 | ₩21,885 | ₩23,265 | +4.26% | 203.5만 |
|---|
| 2025.11.21 | ₩21,000 | ₩22,609 | ₩20,840 | ₩22,528 | +7.28% | 196.5만 |
|---|
| 2025.11.20 | ₩19,392 | ₩22,019 | ₩19,030 | ₩20,773 | +7.12% | 280.5만 |
|---|
| 2025.11.19 | ₩19,218 | ₩19,459 | ₩18,749 | ₩19,272 | +0.28% | 143.2만 |
|---|
| 2025.11.18 | ₩18,963 | ₩19,647 | ₩18,910 | ₩19,097 | +0.71% | 110.4만 |
|---|
| 2025.11.17 | ₩19,835 | ₩19,928 | ₩19,004 | ₩19,111 | -3.65% | 94.4만 |
|---|
| 2025.11.14 | ₩20,156 | ₩20,451 | ₩19,620 | ₩20,022 | -0.66% | 92.9만 |
|---|
| 2025.11.13 | ₩20,170 | ₩21,215 | ₩20,156 | ₩20,371 | +1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩20,103 | ₩20,947 | ₩20,089 | ₩20,304 | +1.00% | 119.1만 |
|---|
| 2025.11.11 | ₩20,987 | ₩21,215 | ₩19,995 | ₩20,089 | -4.28% | 112.4만 |
|---|
| 2025.11.10 | ₩22,461 | ₩22,756 | ₩20,558 | ₩20,960 | -6.68% | 166.9만 |
|---|
| 2025.11.07 | ₩21,376 | ₩22,930 | ₩21,242 | ₩22,850 | +6.90% | 91.3만 |
|---|
| 2025.11.06 | ₩22,944 | ₩23,091 | ₩21,322 | ₩21,349 | -6.95% | 85.9만 |
|---|
| 2025.11.05 | ₩22,501 | ₩23,962 | ₩22,367 | ₩22,957 | +2.03% | 150.2만 |
|---|
| 2025.11.04 | ₩21,952 | ₩22,743 | ₩21,805 | ₩22,408 | +2.08% | 154.3만 |
|---|
| 2025.11.03 | ₩21,496 | ₩21,684 | ₩20,947 | ₩21,429 | -0.31% | 98.1만 |
|---|
| 2025.10.31 | ₩20,438 | ₩21,550 | ₩19,942 | ₩21,496 | +5.18% | 139.8만 |
|---|
| 2025.10.30 | ₩21,831 | ₩21,831 | ₩20,397 | ₩20,478 | -6.20% | 158.8만 |
|---|
| 2025.10.29 | ₩22,810 | ₩22,823 | ₩21,738 | ₩22,032 | -3.41% | 110만 |
|---|
| 2025.10.28 | ₩22,984 | ₩23,399 | ₩22,649 | ₩22,863 | -0.52% | 101.6만 |
|---|
| 2025.10.27 | ₩23,734 | ₩23,922 | ₩22,984 | ₩23,185 | -2.32% | 103.8만 |
|---|
| 2025.10.24 | ₩24,525 | ₩24,699 | ₩23,708 | ₩23,761 | -3.11% | 97.3만 |
|---|
| 2025.10.23 | ₩24,445 | ₩24,793 | ₩23,909 | ₩24,619 | +0.71% | 92.1만 |
|---|
| 2025.10.22 | ₩24,203 | ₩24,874 | ₩23,922 | ₩24,445 | +1.00% | 106.4만 |
|---|
| 2025.10.21 | ₩23,064 | ₩24,592 | ₩22,944 | ₩24,324 | +5.46% | 138.1만 |
|---|
| 2025.10.20 | ₩23,118 | ₩23,775 | ₩23,011 | ₩23,131 | +0.06% | 98.4만 |
|---|
| 2025.10.17 | ₩23,533 | ₩23,922 | ₩22,863 | ₩22,877 | -2.79% | 113.7만 |
|---|
| 2025.10.16 | ₩26,013 | ₩26,267 | ₩23,118 | ₩23,600 | -9.27% | 212.8만 |
|---|
| 2025.10.15 | ₩26,803 | ₩27,889 | ₩25,838 | ₩25,838 | -3.60% | 124.1만 |
|---|
| 2025.10.14 | ₩23,520 | ₩26,777 | ₩23,440 | ₩26,321 | +11.91% | 187만 |
|---|
| 2025.10.13 | ₩23,587 | ₩23,909 | ₩23,078 | ₩23,828 | +1.02% | 129.3만 |
|---|
| 2025.10.10 | ₩24,900 | ₩25,021 | ₩23,198 | ₩23,239 | -6.67% | 124.1만 |
|---|