시장 데이터를 불러오는 중
전체 종목
JBDI Holdings Limited - Ordinary Shares 과거 주가
JBDI Holdings Limited - Ordinary Shares · JBDI · NASDAQ
주요 사업 분야는 금속 운송용기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JBDI Holdings Limited - Ordinary Shares · JBDI · NASDAQ
주요 사업 분야는 금속 운송용기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,273 | ₩1,340 | ₩1,273 | ₩1,340 | +5.26% | 5.8천 |
| 2026.10.08 | ₩1,233 | ₩1,280 | ₩1,233 | ₩1,280 | +3.80% | 7.2천 |
| 2026.10.07 | ₩1,091 | ₩1,340 | ₩1,076 | ₩1,340 | +22.85% | 1만 |
| 2026.10.06 | ₩1,273 | ₩1,353 | ₩1,273 | ₩1,273 | 0.00% | 1.9만 |
| 2026.10.05 | ₩1,313 | ₩1,367 | ₩1,244 | ₩1,340 | +2.04% | 1.6만 |
| 2026.10.02 | ₩1,313 | ₩1,313 | ₩1,313 | ₩1,313 | 0.00% | 0 |
| 2026.10.01 | ₩1,340 | ₩1,420 | ₩1,313 | ₩1,313 | -2.00% | 3.4만 |
| 2026.09.30 | ₩1,513 | ₩1,513 | ₩1,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,474 |
| -2.57% |
| 3.1만 |
| 2026.09.29 | ₩1,474 | ₩1,528 | ₩1,407 | ₩1,434 | -2.73% | 3.5만 |
|---|
| 2026.09.28 | ₩1,489 | ₩1,595 | ₩1,489 | ₩1,595 | +7.11% | 2.1천 |
|---|
| 2026.09.25 | ₩1,595 | ₩1,595 | ₩1,474 | ₩1,534 | -3.78% | 1.7천 |
|---|
| 2026.09.24 | ₩1,514 | ₩1,581 | ₩1,501 | ₩1,568 | +3.54% | 3.9천 |
|---|
| 2026.09.23 | ₩1,581 | ₩1,581 | ₩1,474 | ₩1,487 | -5.93% | 2.6천 |
|---|
| 2026.09.22 | ₩1,521 | ₩1,595 | ₩1,475 | ₩1,595 | +4.85% | 2.7천 |
|---|
| 2026.09.21 | ₩1,474 | ₩1,546 | ₩1,474 | ₩1,474 | 0.00% | 6.9천 |
|---|
| 2026.09.18 | ₩1,541 | ₩1,608 | ₩1,447 | ₩1,447 | -6.09% | 3.6만 |
|---|
| 2026.09.17 | ₩1,581 | ₩1,621 | ₩1,581 | ₩1,595 | +0.85% | 4천 |
|---|
| 2026.09.16 | ₩1,541 | ₩1,601 | ₩1,541 | ₩1,595 | +3.48% | 2.7천 |
|---|
| 2026.09.15 | ₩1,621 | ₩1,675 | ₩1,380 | ₩1,568 | -3.31% | 3.8만 |
|---|
| 2026.09.14 | ₩1,608 | ₩1,729 | ₩1,608 | ₩1,702 | +5.83% | 9.8만 |
|---|
| 2026.09.11 | ₩1,662 | ₩1,755 | ₩1,608 | ₩1,608 | -3.23% | 1.6만 |
|---|
| 2026.09.10 | ₩1,621 | ₩1,662 | ₩1,621 | ₩1,662 | +2.48% | 2.8천 |
|---|
| 2026.09.09 | ₩1,688 | ₩1,796 | ₩1,608 | ₩1,608 | -4.76% | 4천 |
|---|
| 2026.09.08 | ₩1,688 | ₩1,849 | ₩1,675 | ₩1,809 | +7.14% | 1.5만 |
|---|
| 2026.09.04 | ₩1,789 | ₩1,789 | ₩1,742 | ₩1,742 | -2.62% | 5.6천 |
|---|
| 2026.09.03 | ₩1,662 | ₩1,837 | ₩1,554 | ₩1,822 | +9.68% | 2.2만 |
|---|
| 2026.09.02 | ₩1,675 | ₩1,863 | ₩1,675 | ₩1,822 | +8.80% | 14.6만 |
|---|
| 2026.09.01 | ₩1,729 | ₩1,849 | ₩1,729 | ₩1,796 | +3.88% | 2.4천 |
|---|
| 2026.08.31 | ₩1,729 | ₩1,782 | ₩1,688 | ₩1,688 | -2.33% | 3천 |
|---|
| 2026.08.28 | ₩1,829 | ₩1,829 | ₩1,793 | ₩1,793 | -1.98% | 3.1천 |
|---|
| 2026.08.27 | ₩1,822 | ₩1,970 | ₩1,755 | ₩1,863 | +2.21% | 1.4만 |
|---|
| 2026.08.26 | ₩1,836 | ₩1,836 | ₩1,729 | ₩1,729 | -5.84% | 7.7천 |
|---|
| 2026.08.25 | ₩1,715 | ₩1,836 | ₩1,715 | ₩1,836 | +7.03% | 1.7천 |
|---|
| 2026.08.24 | ₩1,702 | ₩1,849 | ₩1,702 | ₩1,849 | +8.66% | 1.6천 |
|---|
| 2026.08.21 | ₩1,664 | ₩1,809 | ₩1,664 | ₩1,809 | +8.70% | 3.7천 |
|---|
| 2026.08.20 | ₩1,742 | ₩1,809 | ₩1,690 | ₩1,755 | +0.77% | 7천 |
|---|
| 2026.08.19 | ₩1,876 | ₩1,876 | ₩1,702 | ₩1,702 | -9.29% | 4.5천 |
|---|
| 2026.08.18 | ₩1,970 | ₩1,970 | ₩1,755 | ₩1,836 | -6.80% | 9.5천 |
|---|
| 2026.08.17 | ₩1,822 | ₩1,930 | ₩1,794 | ₩1,889 | +3.68% | 7.6천 |
|---|
| 2026.08.14 | ₩1,762 | ₩1,916 | ₩1,762 | ₩1,863 | +5.70% | 2만 |
|---|
| 2026.08.13 | ₩1,595 | ₩1,849 | ₩1,528 | ₩1,822 | +14.29% | 1.3만 |
|---|
| 2026.08.12 | ₩1,782 | ₩1,876 | ₩1,702 | ₩1,809 | +1.50% | 1.9만 |
|---|
| 2026.08.11 | ₩1,863 | ₩1,863 | ₩1,782 | ₩1,829 | -1.80% | 2.2천 |
|---|
| 2026.08.10 | ₩1,742 | ₩1,796 | ₩1,715 | ₩1,782 | +2.31% | 4.4천 |
|---|
| 2026.08.07 | ₩1,810 | ₩1,863 | ₩1,722 | ₩1,743 | -3.70% | 1.8만 |
|---|
| 2026.08.06 | ₩1,782 | ₩1,930 | ₩1,782 | ₩1,903 | +6.77% | 8천 |
|---|
| 2026.08.05 | ₩1,888 | ₩1,956 | ₩1,769 | ₩1,782 | -5.61% | 6.2천 |
|---|
| 2026.08.04 | ₩1,876 | ₩1,997 | ₩1,876 | ₩1,956 | +4.29% | 1.1만 |
|---|
| 2026.08.03 | ₩1,688 | ₩2,117 | ₩1,688 | ₩1,863 | +10.32% | 7.1만 |
|---|
| 2026.07.31 | ₩1,508 | ₩1,742 | ₩1,487 | ₩1,729 | +14.67% | 4.9만 |
|---|
| 2026.07.30 | ₩1,568 | ₩1,662 | ₩1,380 | ₩1,541 | -1.71% | 12만 |
|---|
| 2026.07.29 | ₩1,394 | ₩1,863 | ₩1,286 | ₩1,621 | +16.35% | 51만 |
|---|
| 2026.07.28 | ₩1,541 | ₩1,662 | ₩1,387 | ₩1,447 | -6.09% | 9.5천 |
|---|
| 2026.07.27 | ₩1,501 | ₩1,554 | ₩1,461 | ₩1,487 | -0.89% | 2.4만 |
|---|
| 2026.07.24 | ₩1,595 | ₩1,595 | ₩1,420 | ₩1,434 | -10.08% | 2.6만 |
|---|
| 2026.07.23 | ₩1,662 | ₩1,715 | ₩1,561 | ₩1,581 | -4.84% | 2.9만 |
|---|
| 2026.07.22 | ₩1,742 | ₩1,742 | ₩1,608 | ₩1,715 | -1.54% | 5.9만 |
|---|
| 2026.07.21 | ₩1,608 | ₩1,863 | ₩1,528 | ₩1,769 | +10.00% | 6만 |
|---|
| 2026.07.20 | ₩1,662 | ₩1,742 | ₩1,554 | ₩1,621 | -2.42% | 5.3만 |
|---|
| 2026.07.17 | ₩1,608 | ₩1,702 | ₩1,587 | ₩1,608 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩1,648 | ₩1,755 | ₩1,648 | ₩1,688 | +2.44% | 1.8만 |
|---|
| 2026.07.15 | ₩1,876 | ₩1,916 | ₩1,662 | ₩1,729 | -7.86% | 10.3만 |
|---|
| 2026.07.14 | ₩1,688 | ₩1,970 | ₩1,688 | ₩1,889 | +11.90% | 4.1만 |
|---|
| 2026.07.13 | ₩1,742 | ₩1,802 | ₩1,609 | ₩1,675 | -3.85% | 3.7만 |
|---|
| 2026.07.10 | ₩1,755 | ₩1,956 | ₩1,688 | ₩1,782 | +1.53% | 7.5만 |
|---|
| 2026.07.09 | ₩1,554 | ₩1,970 | ₩1,501 | ₩1,836 | +18.10% | 17.1만 |
|---|
| 2026.07.08 | ₩1,595 | ₩1,608 | ₩1,514 | ₩1,514 | -5.04% | 1.4만 |
|---|
| 2026.07.07 | ₩1,648 | ₩1,702 | ₩1,541 | ₩1,568 | -4.88% | 1.3만 |
|---|
| 2026.07.06 | ₩1,662 | ₩1,729 | ₩1,621 | ₩1,648 | -0.81% | 2.7만 |
|---|
| 2026.07.02 | ₩1,688 | ₩1,766 | ₩1,609 | ₩1,621 | -3.97% | 3만 |
|---|
| 2026.07.01 | ₩1,702 | ₩1,743 | ₩1,662 | ₩1,729 | +1.57% | 6.4만 |
|---|
| 2026.06.30 | ₩1,702 | ₩2,787 | ₩1,528 | ₩1,769 | +3.94% | 129.4만 |
|---|
| 2026.06.29 | ₩1,474 | ₩1,742 | ₩1,407 | ₩1,635 | +10.91% | 3만 |
|---|
| 2026.06.26 | ₩1,495 | ₩1,528 | ₩1,420 | ₩1,474 | -1.43% | 1.9만 |
|---|
| 2026.06.25 | ₩1,592 | ₩1,613 | ₩1,206 | ₩1,391 | -12.63% | 1.3만 |
|---|
| 2026.06.24 | ₩1,528 | ₩1,621 | ₩1,420 | ₩1,504 | -1.58% | 9.1천 |
|---|
| 2026.06.23 | ₩1,554 | ₩1,600 | ₩1,501 | ₩1,501 | -3.45% | 3.5천 |
|---|
| 2026.06.22 | ₩1,638 | ₩1,662 | ₩1,581 | ₩1,603 | -2.13% | 1.5만 |
|---|
| 2026.06.18 | ₩1,635 | ₩1,707 | ₩1,608 | ₩1,707 | +4.43% | 1.9만 |
|---|
| 2026.06.17 | ₩1,603 | ₩1,608 | ₩1,372 | ₩1,554 | -3.01% | 2.5만 |
|---|
| 2026.06.16 | ₩1,742 | ₩1,809 | ₩1,313 | ₩1,662 | -4.62% | 3.5만 |
|---|
| 2026.06.15 | ₩1,796 | ₩1,876 | ₩1,796 | ₩1,833 | +2.09% | 1만 |
|---|
| 2026.06.12 | ₩1,844 | ₩1,849 | ₩1,688 | ₩1,847 | +0.15% | 1.9만 |
|---|
| 2026.06.11 | ₩1,434 | ₩2,029 | ₩1,434 | ₩1,906 | +32.90% | 31.6만 |
|---|
| 2026.06.10 | ₩1,504 | ₩1,715 | ₩1,477 | ₩1,611 | +7.13% | 2.7만 |
|---|
| 2026.06.09 | ₩1,367 | ₩1,589 | ₩1,340 | ₩1,579 | +15.49% | 8.3만 |
|---|
| 2026.06.08 | ₩1,415 | ₩1,474 | ₩1,364 | ₩1,367 | -3.41% | 9.3천 |
|---|
| 2026.06.05 | ₩1,286 | ₩1,474 | ₩1,217 | ₩1,394 | +8.33% | 7만 |
|---|
| 2026.06.04 | ₩1,292 | ₩1,399 | ₩1,257 | ₩1,260 | -2.49% | 5.4천 |
|---|
| 2026.06.03 | ₩1,399 | ₩1,420 | ₩1,257 | ₩1,257 | -10.15% | 2.3만 |
|---|
| 2026.06.02 | ₩1,504 | ₩1,528 | ₩1,396 | ₩1,453 | -3.39% | 9.9천 |
|---|
| 2026.06.01 | ₩1,262 | ₩1,554 | ₩1,206 | ₩1,549 | +22.72% | 6.7만 |
|---|
| 2026.05.29 | ₩1,233 | ₩1,367 | ₩1,209 | ₩1,297 | +5.22% | 1.8만 |
|---|
| 2026.05.28 | ₩1,313 | ₩1,327 | ₩1,155 | ₩1,203 | -8.37% | 5.5만 |
|---|
| 2026.05.27 | ₩1,394 | ₩1,420 | ₩1,327 | ₩1,340 | -3.85% | 32.1만 |
|---|
| 2026.05.26 | ₩1,134 | ₩1,608 | ₩1,134 | ₩1,474 | +30.02% | 6만 |
|---|
| 2026.05.22 | ₩1,394 | ₩1,420 | ₩1,051 | ₩1,134 | -18.65% | 9.1만 |
|---|
| 2026.05.21 | ₩1,394 | ₩1,490 | ₩1,286 | ₩1,370 | -1.73% | 9.4만 |
|---|
| 2026.05.20 | ₩1,198 | ₩1,571 | ₩1,101 | ₩1,571 | +31.10% | 401.5만 |
|---|
| 2026.05.19 | ₩1,528 | ₩1,554 | ₩1,420 | ₩1,447 | -5.26% | 1만 |
|---|
| 2026.05.18 | ₩1,528 | ₩1,554 | ₩1,528 | ₩1,538 | +0.70% | 7.3천 |
|---|
| 2026.05.15 | ₩1,541 | ₩1,662 | ₩1,528 | ₩1,635 | +6.09% | 1.1만 |
|---|
| 2026.05.14 | ₩1,541 | ₩1,608 | ₩1,541 | ₩1,581 | +2.61% | 2.4천 |
|---|
| 2026.05.13 | ₩1,573 | ₩1,581 | ₩1,528 | ₩1,581 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩1,528 | ₩1,581 | ₩1,528 | ₩1,581 | +3.51% | 1.9천 |
|---|
| 2026.05.11 | ₩1,565 | ₩1,635 | ₩1,538 | ₩1,546 | -1.20% | 3.2천 |
|---|
| 2026.05.08 | ₩1,608 | ₩1,688 | ₩1,554 | ₩1,646 | +2.33% | 9.8천 |
|---|
| 2026.05.07 | ₩1,541 | ₩1,662 | ₩1,541 | ₩1,554 | +0.87% | 8.5천 |
|---|
| 2026.05.06 | ₩1,573 | ₩1,635 | ₩1,528 | ₩1,528 | -2.90% | 3.6천 |
|---|
| 2026.05.05 | ₩1,592 | ₩1,592 | ₩1,528 | ₩1,533 | -3.70% | 2.9천 |
|---|
| 2026.05.04 | ₩1,608 | ₩1,608 | ₩1,533 | ₩1,533 | -4.67% | 3.1천 |
|---|
| 2026.05.01 | ₩1,579 | ₩1,597 | ₩1,528 | ₩1,533 | -2.89% | 3.1천 |
|---|
| 2026.04.30 | ₩1,576 | ₩1,597 | ₩1,533 | ₩1,533 | -2.72% | 2천 |
|---|
| 2026.04.29 | ₩1,597 | ₩1,662 | ₩1,533 | ₩1,533 | -4.03% | 2천 |
|---|
| 2026.04.28 | ₩1,530 | ₩1,605 | ₩1,528 | ₩1,533 | +0.18% | 7.9천 |
|---|
| 2026.04.27 | ₩1,635 | ₩1,635 | ₩1,528 | ₩1,528 | -6.56% | 3.5천 |
|---|
| 2026.04.24 | ₩1,608 | ₩1,608 | ₩1,528 | ₩1,554 | -3.33% | 2.7천 |
|---|
| 2026.04.23 | ₩1,573 | ₩1,576 | ₩1,541 | ₩1,562 | -0.68% | 5.9천 |
|---|
| 2026.04.22 | ₩1,680 | ₩1,680 | ₩1,554 | ₩1,573 | -6.38% | 4.6천 |
|---|
| 2026.04.21 | ₩1,584 | ₩1,616 | ₩1,571 | ₩1,592 | +0.51% | 2.4천 |
|---|
| 2026.04.20 | ₩1,611 | ₩1,662 | ₩1,571 | ₩1,643 | +2.00% | 7.6천 |
|---|
| 2026.04.17 | ₩1,632 | ₩1,648 | ₩1,573 | ₩1,611 | -1.31% | 2.2천 |
|---|
| 2026.04.16 | ₩1,713 | ₩1,713 | ₩1,571 | ₩1,605 | -6.26% | 4.5천 |
|---|
| 2026.04.15 | ₩1,638 | ₩1,691 | ₩1,565 | ₩1,571 | -4.09% | 1만 |
|---|
| 2026.04.14 | ₩1,608 | ₩1,726 | ₩1,608 | ₩1,654 | +2.83% | 4.8천 |
|---|
| 2026.04.13 | ₩1,646 | ₩1,731 | ₩1,557 | ₩1,702 | +3.42% | 1.8천 |
|---|
| 2026.04.10 | ₩1,635 | ₩1,731 | ₩1,554 | ₩1,648 | +0.82% | 4.7천 |
|---|
| 2026.04.09 | ₩1,608 | ₩1,731 | ₩1,608 | ₩1,608 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩1,581 | ₩1,731 | ₩1,568 | ₩1,629 | +3.05% | 4.6천 |
|---|
| 2026.04.07 | ₩1,552 | ₩1,651 | ₩1,528 | ₩1,568 | +1.04% | 3.2천 |
|---|
| 2026.04.06 | ₩1,552 | ₩1,619 | ₩1,501 | ₩1,528 | -1.55% | 4.7천 |
|---|
| 2026.04.02 | ₩1,501 | ₩1,581 | ₩1,394 | ₩1,528 | +1.79% | 5.8천 |
|---|
| 2026.04.01 | ₩1,678 | ₩1,729 | ₩1,613 | ₩1,638 | -2.40% | 3.2천 |
|---|
| 2026.03.31 | ₩1,611 | ₩1,715 | ₩1,565 | ₩1,565 | -2.83% | 5.4천 |
|---|
| 2026.03.30 | ₩1,742 | ₩1,742 | ₩1,565 | ₩1,565 | -10.15% | 5.7천 |
|---|
| 2026.03.27 | ₩1,659 | ₩1,742 | ₩1,608 | ₩1,715 | +3.39% | 6.1천 |
|---|
| 2026.03.26 | ₩1,603 | ₩1,841 | ₩1,541 | ₩1,713 | +6.86% | 7.7천 |
|---|
| 2026.03.25 | ₩1,822 | ₩1,855 | ₩1,611 | ₩1,672 | -8.24% | 1.4만 |
|---|
| 2026.03.24 | ₩1,796 | ₩1,863 | ₩1,796 | ₩1,822 | +1.49% | 3.9천 |
|---|
| 2026.03.23 | ₩1,830 | ₩1,830 | ₩1,796 | ₩1,809 | -1.17% | 2.5천 |
|---|
| 2026.03.20 | ₩1,822 | ₩1,863 | ₩1,769 | ₩1,863 | +2.21% | 1.1만 |
|---|
| 2026.03.19 | ₩1,849 | ₩1,903 | ₩1,753 | ₩1,790 | -3.19% | 5.2천 |
|---|
| 2026.03.18 | ₩1,849 | ₩1,943 | ₩1,849 | ₩1,876 | +1.45% | 7.8천 |
|---|
| 2026.03.17 | ₩1,830 | ₩1,956 | ₩1,830 | ₩1,903 | +3.95% | 5.3천 |
|---|
| 2026.03.16 | ₩1,983 | ₩1,983 | ₩1,825 | ₩1,830 | -7.70% | 6.5천 |
|---|
| 2026.03.13 | ₩1,849 | ₩2,064 | ₩1,750 | ₩1,895 | +2.46% | 2.8만 |
|---|
| 2026.03.12 | ₩1,940 | ₩2,023 | ₩1,935 | ₩2,005 | +3.31% | 1.8만 |
|---|
| 2026.03.11 | ₩1,922 | ₩1,922 | ₩1,855 | ₩1,868 | -2.79% | 21만 |
|---|
| 2026.03.10 | ₩1,889 | ₩1,930 | ₩1,849 | ₩1,849 | -2.13% | 1만 |
|---|
| 2026.03.09 | ₩1,796 | ₩1,914 | ₩1,796 | ₩1,849 | +2.99% | 5.8천 |
|---|
| 2026.03.06 | ₩1,876 | ₩2,023 | ₩1,662 | ₩1,742 | -7.14% | 3.2만 |
|---|
| 2026.03.05 | ₩2,305 | ₩2,305 | ₩2,090 | ₩2,090 | -9.30% | 2.8천 |
|---|
| 2026.03.04 | ₩2,326 | ₩2,600 | ₩2,198 | ₩2,305 | -0.92% | 1.8만 |
|---|
| 2026.03.03 | ₩2,064 | ₩2,600 | ₩2,064 | ₩2,401 | +16.36% | 3.3만 |
|---|
| 2026.03.02 | ₩1,876 | ₩2,198 | ₩1,836 | ₩2,064 | +10.00% | 4.5만 |
|---|
| 2026.02.27 | ₩1,833 | ₩2,040 | ₩1,833 | ₩1,914 | +4.39% | 1.2만 |
|---|
| 2026.02.26 | ₩2,171 | ₩2,171 | ₩2,066 | ₩2,074 | -4.44% | 2.7천 |
|---|
| 2026.02.25 | ₩2,010 | ₩2,224 | ₩2,010 | ₩2,066 | +2.80% | 5.8천 |
|---|
| 2026.02.24 | ₩2,037 | ₩2,144 | ₩2,010 | ₩2,077 | +1.97% | 1.2만 |
|---|
| 2026.02.23 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,026 | +0.80% | 1.9만 |
|---|
| 2026.02.20 | ₩2,077 | ₩2,077 | ₩2,010 | ₩2,010 | -3.23% | 5.7천 |
|---|
| 2026.02.19 | ₩1,991 | ₩2,077 | ₩1,983 | ₩2,010 | +0.94% | 8.4천 |
|---|
| 2026.02.18 | ₩2,058 | ₩2,144 | ₩1,983 | ₩1,983 | -3.65% | 5.3만 |
|---|
| 2026.02.17 | ₩2,021 | ₩2,222 | ₩1,916 | ₩2,040 | +0.93% | 2.7만 |
|---|
| 2026.02.13 | ₩2,198 | ₩2,198 | ₩1,638 | ₩2,074 | -5.61% | 2.8만 |
|---|
| 2026.02.12 | ₩2,500 | ₩2,500 | ₩2,203 | ₩2,206 | -11.79% | 8.6천 |
|---|
| 2026.02.11 | ₩2,385 | ₩2,500 | ₩2,224 | ₩2,399 | +0.56% | 2.5만 |
|---|
| 2026.02.10 | ₩2,492 | ₩2,492 | ₩2,364 | ₩2,375 | -4.73% | 1.3만 |
|---|
| 2026.02.09 | ₩2,626 | ₩2,921 | ₩2,198 | ₩2,412 | -8.16% | 6.2만 |
|---|
| 2026.02.06 | ₩2,921 | ₩2,921 | ₩2,600 | ₩2,680 | -8.26% | 4.4만 |
|---|
| 2026.02.05 | ₩2,573 | ₩3,189 | ₩2,466 | ₩2,787 | +8.33% | 32.4만 |
|---|
| 2026.02.04 | ₩2,653 | ₩2,653 | ₩2,305 | ₩2,492 | -6.06% | 17.7만 |
|---|
| 2026.02.03 | ₩2,037 | ₩3,618 | ₩1,967 | ₩2,608 | +28.03% | 1040.3만 |
|---|
| 2026.02.02 | ₩1,688 | ₩2,090 | ₩1,688 | ₩1,956 | +15.87% | 5.5만 |
|---|
| 2026.01.30 | ₩1,501 | ₩1,742 | ₩1,501 | ₩1,608 | +7.14% | 1.2만 |
|---|
| 2026.01.29 | ₩1,501 | ₩1,608 | ₩1,423 | ₩1,554 | +3.57% | 4.7천 |
|---|
| 2026.01.28 | ₩1,595 | ₩1,621 | ₩1,394 | ₩1,595 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,699 | ₩1,723 | ₩1,605 | ₩1,664 | -2.05% | 5.2천 |
|---|
| 2026.01.26 | ₩1,635 | ₩1,940 | ₩1,635 | ₩1,788 | +9.34% | 1.3만 |
|---|
| 2026.01.23 | ₩1,822 | ₩1,865 | ₩1,635 | ₩1,742 | -4.41% | 7.8천 |
|---|
| 2026.01.22 | ₩1,568 | ₩1,830 | ₩1,568 | ₩1,769 | +12.82% | 9.1천 |
|---|
| 2026.01.21 | ₩1,437 | ₩1,533 | ₩1,420 | ₩1,533 | +6.72% | 1만 |
|---|
| 2026.01.20 | ₩1,568 | ₩1,659 | ₩1,501 | ₩1,659 | +5.81% | 7.8천 |
|---|
| 2026.01.16 | ₩1,796 | ₩1,796 | ₩1,608 | ₩1,729 | -3.73% | 1.3만 |
|---|
| 2026.01.15 | ₩1,718 | ₩1,876 | ₩1,718 | ₩1,796 | +4.52% | 8.4천 |
|---|
| 2026.01.14 | ₩1,742 | ₩2,144 | ₩1,742 | ₩1,876 | +7.69% | 1.6만 |
|---|
| 2026.01.13 | ₩1,822 | ₩1,852 | ₩1,774 | ₩1,804 | -1.03% | 1.1만 |
|---|
| 2026.01.12 | ₩1,916 | ₩1,930 | ₩1,828 | ₩1,876 | -2.10% | 7.3천 |
|---|
| 2026.01.09 | ₩1,833 | ₩1,916 | ₩1,822 | ₩1,903 | +3.80% | 8.2천 |
|---|
| 2026.01.08 | ₩2,007 | ₩2,007 | ₩1,855 | ₩1,916 | -4.54% | 7.7천 |
|---|
| 2026.01.07 | ₩2,010 | ₩2,010 | ₩1,948 | ₩2,007 | -0.13% | 1.5천 |
|---|
| 2026.01.06 | ₩2,064 | ₩2,064 | ₩1,959 | ₩2,010 | -2.60% | 8.5천 |
|---|
| 2026.01.05 | ₩2,085 | ₩2,085 | ₩1,903 | ₩2,064 | -1.03% | 7.9천 |
|---|
| 2026.01.02 | ₩1,983 | ₩1,999 | ₩1,876 | ₩1,999 | +0.81% | 5.1천 |
|---|
| 2025.12.31 | ₩1,975 | ₩2,064 | ₩1,849 | ₩1,999 | +1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩2,010 | ₩2,050 | ₩1,739 | ₩2,029 | +0.93% | 1.9만 |
|---|
| 2025.12.29 | ₩2,224 | ₩2,224 | ₩1,983 | ₩2,077 | -6.63% | 1.5만 |
|---|
| 2025.12.26 | ₩2,224 | ₩2,318 | ₩2,224 | ₩2,275 | +2.29% | 5천 |
|---|
| 2025.12.24 | ₩2,251 | ₩2,393 | ₩2,251 | ₩2,388 | +6.07% | 1.1만 |
|---|
| 2025.12.23 | ₩2,232 | ₩2,385 | ₩2,144 | ₩2,251 | +0.84% | 3.3만 |
|---|
| 2025.12.22 | ₩2,262 | ₩2,466 | ₩2,171 | ₩2,385 | +5.45% | 3.8만 |
|---|
| 2025.12.19 | ₩2,680 | ₩2,680 | ₩2,010 | ₩2,466 | -8.00% | 9만 |
|---|
| 2025.12.18 | ₩2,412 | ₩2,492 | ₩2,364 | ₩2,466 | +2.22% | 62만 |
|---|
| 2025.12.17 | ₩2,265 | ₩2,286 | ₩2,117 | ₩2,216 | -2.13% | 1만 |
|---|
| 2025.12.16 | ₩2,144 | ₩2,278 | ₩1,997 | ₩2,265 | +5.63% | 1.5만 |
|---|
| 2025.12.15 | ₩2,305 | ₩2,305 | ₩1,962 | ₩2,144 | -6.98% | 2.7만 |
|---|
| 2025.12.12 | ₩2,332 | ₩2,423 | ₩2,326 | ₩2,412 | +3.45% | 6.8천 |
|---|
| 2025.12.11 | ₩2,286 | ₩2,409 | ₩2,286 | ₩2,375 | +3.87% | 4.9천 |
|---|
| 2025.12.10 | ₩2,492 | ₩2,492 | ₩2,356 | ₩2,401 | -3.66% | 2.3만 |
|---|
| 2025.12.09 | ₩2,466 | ₩2,479 | ₩2,332 | ₩2,332 | -5.43% | 8.7천 |
|---|
| 2025.12.08 | ₩2,415 | ₩2,466 | ₩2,415 | ₩2,455 | +1.66% | 5.4천 |
|---|
| 2025.12.05 | ₩2,492 | ₩2,492 | ₩2,385 | ₩2,409 | -3.33% | 1.9천 |
|---|
| 2025.12.04 | ₩2,313 | ₩2,492 | ₩2,313 | ₩2,492 | +7.76% | 4천 |
|---|
| 2025.12.03 | ₩2,479 | ₩2,490 | ₩2,366 | ₩2,412 | -2.70% | 2.6천 |
|---|
| 2025.12.02 | ₩2,358 | ₩2,509 | ₩2,332 | ₩2,490 | +5.57% | 7천 |
|---|
| 2025.12.01 | ₩2,364 | ₩2,466 | ₩2,364 | ₩2,364 | 0.00% | 2.3천 |
|---|
| 2025.11.28 | ₩2,329 | ₩2,466 | ₩2,224 | ₩2,466 | +5.87% | 5.4천 |
|---|
| 2025.11.26 | ₩2,198 | ₩2,332 | ₩2,031 | ₩2,200 | +0.12% | 6.9천 |
|---|
| 2025.11.25 | ₩2,455 | ₩2,455 | ₩1,769 | ₩2,165 | -11.79% | 3.1만 |
|---|
| 2025.11.24 | ₩2,492 | ₩2,546 | ₩2,460 | ₩2,492 | 0.00% | 1.1만 |
|---|
| 2025.11.21 | ₩2,734 | ₩2,825 | ₩2,551 | ₩2,551 | -6.67% | 7.7천 |
|---|
| 2025.11.20 | ₩2,680 | ₩2,884 | ₩2,546 | ₩2,707 | +1.00% | 2.8만 |
|---|
| 2025.11.19 | ₩2,600 | ₩2,948 | ₩2,546 | ₩2,675 | +2.89% | 2.5천 |
|---|
| 2025.11.18 | ₩2,707 | ₩2,793 | ₩2,546 | ₩2,680 | -0.99% | 8.9천 |
|---|
| 2025.11.17 | ₩2,868 | ₩2,868 | ₩2,581 | ₩2,680 | -6.54% | 2.2만 |
|---|
| 2025.11.14 | ₩2,707 | ₩2,948 | ₩2,707 | ₩2,894 | +6.93% | 1.4만 |
|---|
| 2025.11.13 | ₩3,002 | ₩3,082 | ₩2,653 | ₩2,707 | -9.82% | 2.2만 |
|---|
| 2025.11.12 | ₩3,082 | ₩3,082 | ₩2,975 | ₩2,975 | -3.48% | 8.7천 |
|---|
| 2025.11.11 | ₩3,270 | ₩3,296 | ₩3,109 | ₩3,162 | -3.28% | 9.7천 |
|---|
| 2025.11.10 | ₩2,921 | ₩3,296 | ₩2,921 | ₩3,243 | +11.01% | 2만 |
|---|
| 2025.11.07 | ₩2,921 | ₩3,069 | ₩2,894 | ₩2,894 | -0.92% | 1.3만 |
|---|
| 2025.11.06 | ₩3,136 | ₩3,296 | ₩2,894 | ₩2,894 | -7.69% | 1.5만 |
|---|
| 2025.11.05 | ₩3,028 | ₩3,283 | ₩3,028 | ₩3,109 | +2.65% | 9.8천 |
|---|
| 2025.11.04 | ₩3,404 | ₩3,417 | ₩2,975 | ₩3,002 | -11.81% | 2.5만 |
|---|
| 2025.11.03 | ₩3,645 | ₩3,712 | ₩3,430 | ₩3,430 | -5.88% | 9.7천 |
|---|
| 2025.10.31 | ₩3,618 | ₩3,725 | ₩3,511 | ₩3,591 | -0.74% | 1.5만 |
|---|
| 2025.10.30 | ₩3,511 | ₩3,645 | ₩3,350 | ₩3,618 | +3.05% | 3만 |
|---|
| 2025.10.29 | ₩3,832 | ₩3,991 | ₩3,618 | ₩3,698 | -3.50% | 2.4만 |
|---|
| 2025.10.28 | ₩3,838 | ₩3,913 | ₩3,484 | ₩3,591 | -6.42% | 3.9만 |
|---|
| 2025.10.27 | ₩4,342 | ₩4,422 | ₩3,806 | ₩3,993 | -8.02% | 4.6만 |
|---|
| 2025.10.24 | ₩4,529 | ₩4,556 | ₩4,288 | ₩4,315 | -4.73% | 2.9만 |
|---|
| 2025.10.23 | ₩4,744 | ₩4,744 | ₩4,342 | ₩4,368 | -7.91% | 2.9만 |
|---|
| 2025.10.22 | ₩4,824 | ₩4,824 | ₩4,519 | ₩4,744 | -1.67% | 3.8만 |
|---|
| 2025.10.21 | ₩4,744 | ₩5,012 | ₩4,636 | ₩4,904 | +3.39% | 6.4만 |
|---|
| 2025.10.20 | ₩4,690 | ₩4,824 | ₩4,556 | ₩4,610 | -1.71% | 2.7만 |
|---|
| 2025.10.17 | ₩4,931 | ₩4,931 | ₩4,449 | ₩4,690 | -4.89% | 4.7만 |
|---|
| 2025.10.16 | ₩4,502 | ₩5,065 | ₩4,395 | ₩5,038 | +11.90% | 9.5만 |
|---|
| 2025.10.15 | ₩4,824 | ₩4,904 | ₩4,288 | ₩4,395 | -8.89% | 10.6만 |
|---|
| 2025.10.14 | ₩5,199 | ₩5,336 | ₩4,797 | ₩5,012 | -3.61% | 6.5만 |
|---|
| 2025.10.13 | ₩5,226 | ₩5,655 | ₩5,172 | ₩5,172 | -1.03% | 11.4만 |
|---|
| 2025.10.10 | ₩5,789 | ₩5,789 | ₩4,904 | ₩5,306 | -8.33% | 17.7만 |
|---|