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 | ₩1,269 | ₩1,336 | ₩1,269 | ₩1,336 | +5.26% | 5.8천 |
| 2026.10.08 | ₩1,229 | ₩1,276 | ₩1,229 | ₩1,276 | +3.80% | 7.2천 |
| 2026.10.07 | ₩1,088 | ₩1,336 | ₩1,073 | ₩1,336 | +22.85% | 1만 |
| 2026.10.06 | ₩1,269 | ₩1,350 | ₩1,269 | ₩1,269 | 0.00% | 1.9만 |
| 2026.10.05 | ₩1,309 | ₩1,363 | ₩1,240 | ₩1,336 | +2.04% | 1.6만 |
| 2026.10.02 | ₩1,309 | ₩1,309 | ₩1,309 | ₩1,309 | 0.00% | 0 |
| 2026.10.01 | ₩1,336 | ₩1,416 | ₩1,309 | ₩1,309 | -2.00% | 3.4만 |
| 2026.09.30 | ₩1,509 | ₩1,509 | ₩1,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,470 |
| -2.57% |
| 3.1만 |
| 2026.09.29 | ₩1,470 | ₩1,523 | ₩1,403 | ₩1,430 | -2.73% | 3.5만 |
|---|
| 2026.09.28 | ₩1,485 | ₩1,590 | ₩1,485 | ₩1,590 | +7.11% | 2.1천 |
|---|
| 2026.09.25 | ₩1,590 | ₩1,590 | ₩1,470 | ₩1,530 | -3.78% | 1.7천 |
|---|
| 2026.09.24 | ₩1,510 | ₩1,577 | ₩1,497 | ₩1,563 | +3.54% | 3.9천 |
|---|
| 2026.09.23 | ₩1,577 | ₩1,577 | ₩1,470 | ₩1,483 | -5.93% | 2.6천 |
|---|
| 2026.09.22 | ₩1,517 | ₩1,590 | ₩1,471 | ₩1,590 | +4.85% | 2.7천 |
|---|
| 2026.09.21 | ₩1,470 | ₩1,542 | ₩1,470 | ₩1,470 | 0.00% | 6.9천 |
|---|
| 2026.09.18 | ₩1,537 | ₩1,603 | ₩1,443 | ₩1,443 | -6.09% | 3.6만 |
|---|
| 2026.09.17 | ₩1,577 | ₩1,617 | ₩1,577 | ₩1,590 | +0.85% | 4천 |
|---|
| 2026.09.16 | ₩1,537 | ₩1,597 | ₩1,537 | ₩1,590 | +3.48% | 2.7천 |
|---|
| 2026.09.15 | ₩1,617 | ₩1,670 | ₩1,376 | ₩1,563 | -3.31% | 3.8만 |
|---|
| 2026.09.14 | ₩1,603 | ₩1,724 | ₩1,603 | ₩1,697 | +5.83% | 9.8만 |
|---|
| 2026.09.11 | ₩1,657 | ₩1,750 | ₩1,603 | ₩1,603 | -3.23% | 1.6만 |
|---|
| 2026.09.10 | ₩1,617 | ₩1,657 | ₩1,617 | ₩1,657 | +2.48% | 2.8천 |
|---|
| 2026.09.09 | ₩1,684 | ₩1,791 | ₩1,603 | ₩1,603 | -4.76% | 4천 |
|---|
| 2026.09.08 | ₩1,684 | ₩1,844 | ₩1,670 | ₩1,804 | +7.14% | 1.5만 |
|---|
| 2026.09.04 | ₩1,784 | ₩1,784 | ₩1,737 | ₩1,737 | -2.62% | 5.6천 |
|---|
| 2026.09.03 | ₩1,657 | ₩1,832 | ₩1,550 | ₩1,817 | +9.68% | 2.2만 |
|---|
| 2026.09.02 | ₩1,670 | ₩1,857 | ₩1,670 | ₩1,817 | +8.80% | 14.6만 |
|---|
| 2026.09.01 | ₩1,724 | ₩1,844 | ₩1,724 | ₩1,791 | +3.88% | 2.4천 |
|---|
| 2026.08.31 | ₩1,724 | ₩1,777 | ₩1,684 | ₩1,684 | -2.33% | 3천 |
|---|
| 2026.08.28 | ₩1,824 | ₩1,824 | ₩1,788 | ₩1,788 | -1.98% | 3.1천 |
|---|
| 2026.08.27 | ₩1,817 | ₩1,964 | ₩1,750 | ₩1,857 | +2.21% | 1.4만 |
|---|
| 2026.08.26 | ₩1,831 | ₩1,831 | ₩1,724 | ₩1,724 | -5.84% | 7.7천 |
|---|
| 2026.08.25 | ₩1,710 | ₩1,831 | ₩1,710 | ₩1,831 | +7.03% | 1.7천 |
|---|
| 2026.08.24 | ₩1,697 | ₩1,844 | ₩1,697 | ₩1,844 | +8.66% | 1.6천 |
|---|
| 2026.08.21 | ₩1,660 | ₩1,804 | ₩1,660 | ₩1,804 | +8.70% | 3.7천 |
|---|
| 2026.08.20 | ₩1,737 | ₩1,804 | ₩1,685 | ₩1,750 | +0.77% | 7천 |
|---|
| 2026.08.19 | ₩1,871 | ₩1,871 | ₩1,697 | ₩1,697 | -9.29% | 4.5천 |
|---|
| 2026.08.18 | ₩1,964 | ₩1,964 | ₩1,750 | ₩1,831 | -6.80% | 9.5천 |
|---|
| 2026.08.17 | ₩1,817 | ₩1,924 | ₩1,789 | ₩1,884 | +3.68% | 7.6천 |
|---|
| 2026.08.14 | ₩1,757 | ₩1,911 | ₩1,757 | ₩1,857 | +5.70% | 2만 |
|---|
| 2026.08.13 | ₩1,590 | ₩1,844 | ₩1,523 | ₩1,817 | +14.29% | 1.3만 |
|---|
| 2026.08.12 | ₩1,777 | ₩1,871 | ₩1,697 | ₩1,804 | +1.50% | 1.9만 |
|---|
| 2026.08.11 | ₩1,857 | ₩1,857 | ₩1,777 | ₩1,824 | -1.80% | 2.2천 |
|---|
| 2026.08.10 | ₩1,737 | ₩1,791 | ₩1,710 | ₩1,777 | +2.31% | 4.4천 |
|---|
| 2026.08.07 | ₩1,805 | ₩1,857 | ₩1,717 | ₩1,738 | -3.70% | 1.8만 |
|---|
| 2026.08.06 | ₩1,777 | ₩1,924 | ₩1,777 | ₩1,897 | +6.77% | 8천 |
|---|
| 2026.08.05 | ₩1,883 | ₩1,951 | ₩1,764 | ₩1,777 | -5.61% | 6.2천 |
|---|
| 2026.08.04 | ₩1,871 | ₩1,991 | ₩1,871 | ₩1,951 | +4.29% | 1.1만 |
|---|
| 2026.08.03 | ₩1,684 | ₩2,111 | ₩1,684 | ₩1,857 | +10.32% | 7.1만 |
|---|
| 2026.07.31 | ₩1,503 | ₩1,737 | ₩1,483 | ₩1,724 | +14.67% | 4.9만 |
|---|
| 2026.07.30 | ₩1,563 | ₩1,657 | ₩1,376 | ₩1,537 | -1.71% | 12만 |
|---|
| 2026.07.29 | ₩1,390 | ₩1,857 | ₩1,283 | ₩1,617 | +16.35% | 51만 |
|---|
| 2026.07.28 | ₩1,537 | ₩1,657 | ₩1,383 | ₩1,443 | -6.09% | 9.5천 |
|---|
| 2026.07.27 | ₩1,497 | ₩1,550 | ₩1,456 | ₩1,483 | -0.89% | 2.4만 |
|---|
| 2026.07.24 | ₩1,590 | ₩1,590 | ₩1,416 | ₩1,430 | -10.08% | 2.6만 |
|---|
| 2026.07.23 | ₩1,657 | ₩1,710 | ₩1,557 | ₩1,577 | -4.84% | 2.9만 |
|---|
| 2026.07.22 | ₩1,737 | ₩1,737 | ₩1,603 | ₩1,710 | -1.54% | 5.9만 |
|---|
| 2026.07.21 | ₩1,603 | ₩1,857 | ₩1,523 | ₩1,764 | +10.00% | 6만 |
|---|
| 2026.07.20 | ₩1,657 | ₩1,737 | ₩1,550 | ₩1,617 | -2.42% | 5.3만 |
|---|
| 2026.07.17 | ₩1,603 | ₩1,697 | ₩1,582 | ₩1,603 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩1,644 | ₩1,750 | ₩1,644 | ₩1,684 | +2.44% | 1.8만 |
|---|
| 2026.07.15 | ₩1,871 | ₩1,911 | ₩1,657 | ₩1,724 | -7.86% | 10.3만 |
|---|
| 2026.07.14 | ₩1,684 | ₩1,964 | ₩1,684 | ₩1,884 | +11.90% | 4.1만 |
|---|
| 2026.07.13 | ₩1,737 | ₩1,797 | ₩1,605 | ₩1,670 | -3.85% | 3.7만 |
|---|
| 2026.07.10 | ₩1,750 | ₩1,951 | ₩1,684 | ₩1,777 | +1.53% | 7.5만 |
|---|
| 2026.07.09 | ₩1,550 | ₩1,964 | ₩1,497 | ₩1,831 | +18.10% | 17.1만 |
|---|
| 2026.07.08 | ₩1,590 | ₩1,603 | ₩1,510 | ₩1,510 | -5.04% | 1.4만 |
|---|
| 2026.07.07 | ₩1,644 | ₩1,697 | ₩1,537 | ₩1,563 | -4.88% | 1.3만 |
|---|
| 2026.07.06 | ₩1,657 | ₩1,724 | ₩1,617 | ₩1,644 | -0.81% | 2.7만 |
|---|
| 2026.07.02 | ₩1,684 | ₩1,761 | ₩1,605 | ₩1,617 | -3.97% | 3만 |
|---|
| 2026.07.01 | ₩1,697 | ₩1,738 | ₩1,657 | ₩1,724 | +1.57% | 6.4만 |
|---|
| 2026.06.30 | ₩1,697 | ₩2,779 | ₩1,523 | ₩1,764 | +3.94% | 129.4만 |
|---|
| 2026.06.29 | ₩1,470 | ₩1,737 | ₩1,403 | ₩1,630 | +10.91% | 3만 |
|---|
| 2026.06.26 | ₩1,491 | ₩1,523 | ₩1,416 | ₩1,470 | -1.43% | 1.9만 |
|---|
| 2026.06.25 | ₩1,587 | ₩1,609 | ₩1,203 | ₩1,387 | -12.63% | 1.3만 |
|---|
| 2026.06.24 | ₩1,523 | ₩1,617 | ₩1,416 | ₩1,499 | -1.58% | 9.1천 |
|---|
| 2026.06.23 | ₩1,550 | ₩1,595 | ₩1,497 | ₩1,497 | -3.45% | 3.5천 |
|---|
| 2026.06.22 | ₩1,633 | ₩1,657 | ₩1,577 | ₩1,598 | -2.13% | 1.5만 |
|---|
| 2026.06.18 | ₩1,630 | ₩1,702 | ₩1,603 | ₩1,702 | +4.43% | 1.9만 |
|---|
| 2026.06.17 | ₩1,598 | ₩1,603 | ₩1,368 | ₩1,550 | -3.01% | 2.5만 |
|---|
| 2026.06.16 | ₩1,737 | ₩1,804 | ₩1,309 | ₩1,657 | -4.62% | 3.5만 |
|---|
| 2026.06.15 | ₩1,791 | ₩1,871 | ₩1,791 | ₩1,828 | +2.09% | 1만 |
|---|
| 2026.06.12 | ₩1,839 | ₩1,844 | ₩1,684 | ₩1,841 | +0.15% | 1.9만 |
|---|
| 2026.06.11 | ₩1,430 | ₩2,023 | ₩1,430 | ₩1,900 | +32.90% | 31.6만 |
|---|
| 2026.06.10 | ₩1,499 | ₩1,710 | ₩1,473 | ₩1,606 | +7.13% | 2.7만 |
|---|
| 2026.06.09 | ₩1,363 | ₩1,585 | ₩1,336 | ₩1,574 | +15.49% | 8.3만 |
|---|
| 2026.06.08 | ₩1,411 | ₩1,470 | ₩1,360 | ₩1,363 | -3.41% | 9.3천 |
|---|
| 2026.06.05 | ₩1,283 | ₩1,470 | ₩1,213 | ₩1,390 | +8.33% | 7만 |
|---|
| 2026.06.04 | ₩1,288 | ₩1,395 | ₩1,253 | ₩1,256 | -2.49% | 5.4천 |
|---|
| 2026.06.03 | ₩1,395 | ₩1,416 | ₩1,253 | ₩1,253 | -10.15% | 2.3만 |
|---|
| 2026.06.02 | ₩1,499 | ₩1,523 | ₩1,392 | ₩1,448 | -3.39% | 9.9천 |
|---|
| 2026.06.01 | ₩1,259 | ₩1,550 | ₩1,203 | ₩1,545 | +22.72% | 6.7만 |
|---|
| 2026.05.29 | ₩1,229 | ₩1,363 | ₩1,205 | ₩1,293 | +5.22% | 1.8만 |
|---|
| 2026.05.28 | ₩1,309 | ₩1,323 | ₩1,152 | ₩1,200 | -8.37% | 5.5만 |
|---|
| 2026.05.27 | ₩1,390 | ₩1,416 | ₩1,323 | ₩1,336 | -3.85% | 32.1만 |
|---|
| 2026.05.26 | ₩1,130 | ₩1,603 | ₩1,130 | ₩1,470 | +30.02% | 6만 |
|---|
| 2026.05.22 | ₩1,390 | ₩1,416 | ₩1,048 | ₩1,130 | -18.65% | 9.1만 |
|---|
| 2026.05.21 | ₩1,390 | ₩1,486 | ₩1,283 | ₩1,366 | -1.73% | 9.4만 |
|---|
| 2026.05.20 | ₩1,195 | ₩1,566 | ₩1,098 | ₩1,566 | +31.10% | 401.5만 |
|---|
| 2026.05.19 | ₩1,523 | ₩1,550 | ₩1,416 | ₩1,443 | -5.26% | 1만 |
|---|
| 2026.05.18 | ₩1,523 | ₩1,550 | ₩1,523 | ₩1,534 | +0.70% | 7.3천 |
|---|
| 2026.05.15 | ₩1,537 | ₩1,657 | ₩1,523 | ₩1,630 | +6.09% | 1.1만 |
|---|
| 2026.05.14 | ₩1,537 | ₩1,603 | ₩1,537 | ₩1,577 | +2.61% | 2.4천 |
|---|
| 2026.05.13 | ₩1,569 | ₩1,577 | ₩1,523 | ₩1,577 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩1,523 | ₩1,577 | ₩1,523 | ₩1,577 | +3.51% | 1.9천 |
|---|
| 2026.05.11 | ₩1,561 | ₩1,630 | ₩1,534 | ₩1,542 | -1.20% | 3.2천 |
|---|
| 2026.05.08 | ₩1,603 | ₩1,684 | ₩1,550 | ₩1,641 | +2.33% | 9.8천 |
|---|
| 2026.05.07 | ₩1,537 | ₩1,657 | ₩1,537 | ₩1,550 | +0.87% | 8.5천 |
|---|
| 2026.05.06 | ₩1,569 | ₩1,630 | ₩1,523 | ₩1,523 | -2.90% | 3.6천 |
|---|
| 2026.05.05 | ₩1,587 | ₩1,587 | ₩1,523 | ₩1,529 | -3.70% | 2.9천 |
|---|
| 2026.05.04 | ₩1,603 | ₩1,603 | ₩1,529 | ₩1,529 | -4.67% | 3.1천 |
|---|
| 2026.05.01 | ₩1,574 | ₩1,593 | ₩1,523 | ₩1,529 | -2.89% | 3.1천 |
|---|
| 2026.04.30 | ₩1,571 | ₩1,593 | ₩1,529 | ₩1,529 | -2.72% | 2천 |
|---|
| 2026.04.29 | ₩1,593 | ₩1,657 | ₩1,529 | ₩1,529 | -4.03% | 2천 |
|---|
| 2026.04.28 | ₩1,526 | ₩1,601 | ₩1,523 | ₩1,529 | +0.18% | 7.9천 |
|---|
| 2026.04.27 | ₩1,630 | ₩1,630 | ₩1,523 | ₩1,523 | -6.56% | 3.5천 |
|---|
| 2026.04.24 | ₩1,603 | ₩1,603 | ₩1,523 | ₩1,550 | -3.33% | 2.7천 |
|---|
| 2026.04.23 | ₩1,569 | ₩1,571 | ₩1,537 | ₩1,558 | -0.68% | 5.9천 |
|---|
| 2026.04.22 | ₩1,676 | ₩1,676 | ₩1,550 | ₩1,569 | -6.38% | 4.6천 |
|---|
| 2026.04.21 | ₩1,579 | ₩1,611 | ₩1,566 | ₩1,587 | +0.51% | 2.4천 |
|---|
| 2026.04.20 | ₩1,606 | ₩1,657 | ₩1,566 | ₩1,638 | +2.00% | 7.6천 |
|---|
| 2026.04.17 | ₩1,628 | ₩1,644 | ₩1,569 | ₩1,606 | -1.31% | 2.2천 |
|---|
| 2026.04.16 | ₩1,708 | ₩1,708 | ₩1,566 | ₩1,601 | -6.26% | 4.5천 |
|---|
| 2026.04.15 | ₩1,633 | ₩1,686 | ₩1,561 | ₩1,566 | -4.09% | 1만 |
|---|
| 2026.04.14 | ₩1,603 | ₩1,721 | ₩1,603 | ₩1,649 | +2.83% | 4.8천 |
|---|
| 2026.04.13 | ₩1,641 | ₩1,726 | ₩1,553 | ₩1,697 | +3.42% | 1.8천 |
|---|
| 2026.04.10 | ₩1,630 | ₩1,726 | ₩1,550 | ₩1,644 | +0.82% | 4.7천 |
|---|
| 2026.04.09 | ₩1,603 | ₩1,726 | ₩1,603 | ₩1,603 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩1,577 | ₩1,726 | ₩1,563 | ₩1,625 | +3.05% | 4.6천 |
|---|
| 2026.04.07 | ₩1,547 | ₩1,646 | ₩1,523 | ₩1,563 | +1.04% | 3.2천 |
|---|
| 2026.04.06 | ₩1,547 | ₩1,614 | ₩1,497 | ₩1,523 | -1.55% | 4.7천 |
|---|
| 2026.04.02 | ₩1,497 | ₩1,577 | ₩1,390 | ₩1,523 | +1.79% | 5.8천 |
|---|
| 2026.04.01 | ₩1,673 | ₩1,724 | ₩1,609 | ₩1,633 | -2.40% | 3.2천 |
|---|
| 2026.03.31 | ₩1,606 | ₩1,710 | ₩1,561 | ₩1,561 | -2.83% | 5.4천 |
|---|
| 2026.03.30 | ₩1,737 | ₩1,737 | ₩1,561 | ₩1,561 | -10.15% | 5.7천 |
|---|
| 2026.03.27 | ₩1,654 | ₩1,737 | ₩1,603 | ₩1,710 | +3.39% | 6.1천 |
|---|
| 2026.03.26 | ₩1,598 | ₩1,836 | ₩1,537 | ₩1,708 | +6.86% | 7.7천 |
|---|
| 2026.03.25 | ₩1,817 | ₩1,849 | ₩1,606 | ₩1,668 | -8.24% | 1.4만 |
|---|
| 2026.03.24 | ₩1,791 | ₩1,857 | ₩1,791 | ₩1,817 | +1.49% | 3.9천 |
|---|
| 2026.03.23 | ₩1,825 | ₩1,825 | ₩1,791 | ₩1,804 | -1.17% | 2.5천 |
|---|
| 2026.03.20 | ₩1,817 | ₩1,857 | ₩1,764 | ₩1,857 | +2.21% | 1.1만 |
|---|
| 2026.03.19 | ₩1,844 | ₩1,897 | ₩1,748 | ₩1,785 | -3.19% | 5.2천 |
|---|
| 2026.03.18 | ₩1,844 | ₩1,938 | ₩1,844 | ₩1,871 | +1.45% | 7.8천 |
|---|
| 2026.03.17 | ₩1,825 | ₩1,951 | ₩1,825 | ₩1,897 | +3.95% | 5.3천 |
|---|
| 2026.03.16 | ₩1,978 | ₩1,978 | ₩1,820 | ₩1,825 | -7.70% | 6.5천 |
|---|
| 2026.03.13 | ₩1,844 | ₩2,058 | ₩1,745 | ₩1,889 | +2.46% | 2.8만 |
|---|
| 2026.03.12 | ₩1,935 | ₩2,018 | ₩1,929 | ₩1,999 | +3.31% | 1.8만 |
|---|
| 2026.03.11 | ₩1,916 | ₩1,916 | ₩1,849 | ₩1,863 | -2.79% | 21만 |
|---|
| 2026.03.10 | ₩1,884 | ₩1,924 | ₩1,844 | ₩1,844 | -2.13% | 1만 |
|---|
| 2026.03.09 | ₩1,791 | ₩1,908 | ₩1,791 | ₩1,844 | +2.99% | 5.8천 |
|---|
| 2026.03.06 | ₩1,871 | ₩2,018 | ₩1,657 | ₩1,737 | -7.14% | 3.2만 |
|---|
| 2026.03.05 | ₩2,298 | ₩2,298 | ₩2,084 | ₩2,084 | -9.30% | 2.8천 |
|---|
| 2026.03.04 | ₩2,320 | ₩2,592 | ₩2,191 | ₩2,298 | -0.92% | 1.8만 |
|---|
| 2026.03.03 | ₩2,058 | ₩2,592 | ₩2,058 | ₩2,394 | +16.36% | 3.3만 |
|---|
| 2026.03.02 | ₩1,871 | ₩2,191 | ₩1,831 | ₩2,058 | +10.00% | 4.5만 |
|---|
| 2026.02.27 | ₩1,828 | ₩2,034 | ₩1,828 | ₩1,908 | +4.39% | 1.2만 |
|---|
| 2026.02.26 | ₩2,165 | ₩2,165 | ₩2,060 | ₩2,068 | -4.44% | 2.7천 |
|---|
| 2026.02.25 | ₩2,004 | ₩2,218 | ₩2,004 | ₩2,060 | +2.80% | 5.8천 |
|---|
| 2026.02.24 | ₩2,031 | ₩2,138 | ₩2,004 | ₩2,071 | +1.97% | 1.2만 |
|---|
| 2026.02.23 | ₩2,004 | ₩2,138 | ₩2,004 | ₩2,020 | +0.80% | 1.9만 |
|---|
| 2026.02.20 | ₩2,071 | ₩2,071 | ₩2,004 | ₩2,004 | -3.23% | 5.7천 |
|---|
| 2026.02.19 | ₩1,986 | ₩2,071 | ₩1,978 | ₩2,004 | +0.94% | 8.4천 |
|---|
| 2026.02.18 | ₩2,052 | ₩2,138 | ₩1,978 | ₩1,978 | -3.65% | 5.3만 |
|---|
| 2026.02.17 | ₩2,015 | ₩2,215 | ₩1,911 | ₩2,034 | +0.93% | 2.7만 |
|---|
| 2026.02.13 | ₩2,191 | ₩2,191 | ₩1,633 | ₩2,068 | -5.61% | 2.8만 |
|---|
| 2026.02.12 | ₩2,493 | ₩2,493 | ₩2,197 | ₩2,199 | -11.79% | 8.6천 |
|---|
| 2026.02.11 | ₩2,378 | ₩2,493 | ₩2,218 | ₩2,392 | +0.56% | 2.5만 |
|---|
| 2026.02.10 | ₩2,485 | ₩2,485 | ₩2,357 | ₩2,368 | -4.73% | 1.3만 |
|---|
| 2026.02.09 | ₩2,619 | ₩2,913 | ₩2,191 | ₩2,405 | -8.16% | 6.2만 |
|---|
| 2026.02.06 | ₩2,913 | ₩2,913 | ₩2,592 | ₩2,672 | -8.26% | 4.4만 |
|---|
| 2026.02.05 | ₩2,566 | ₩3,180 | ₩2,459 | ₩2,779 | +8.33% | 32.4만 |
|---|
| 2026.02.04 | ₩2,646 | ₩2,646 | ₩2,298 | ₩2,485 | -6.06% | 17.7만 |
|---|
| 2026.02.03 | ₩2,031 | ₩3,608 | ₩1,962 | ₩2,600 | +28.03% | 1040.3만 |
|---|
| 2026.02.02 | ₩1,684 | ₩2,084 | ₩1,684 | ₩1,951 | +15.87% | 5.5만 |
|---|
| 2026.01.30 | ₩1,497 | ₩1,737 | ₩1,497 | ₩1,603 | +7.14% | 1.2만 |
|---|
| 2026.01.29 | ₩1,497 | ₩1,603 | ₩1,419 | ₩1,550 | +3.57% | 4.7천 |
|---|
| 2026.01.28 | ₩1,590 | ₩1,617 | ₩1,390 | ₩1,590 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,694 | ₩1,718 | ₩1,601 | ₩1,660 | -2.05% | 5.2천 |
|---|
| 2026.01.26 | ₩1,630 | ₩1,935 | ₩1,630 | ₩1,783 | +9.34% | 1.3만 |
|---|
| 2026.01.23 | ₩1,817 | ₩1,860 | ₩1,630 | ₩1,737 | -4.41% | 7.8천 |
|---|
| 2026.01.22 | ₩1,563 | ₩1,825 | ₩1,563 | ₩1,764 | +12.82% | 9.1천 |
|---|
| 2026.01.21 | ₩1,432 | ₩1,529 | ₩1,416 | ₩1,529 | +6.72% | 1만 |
|---|
| 2026.01.20 | ₩1,563 | ₩1,654 | ₩1,497 | ₩1,654 | +5.81% | 7.8천 |
|---|
| 2026.01.16 | ₩1,791 | ₩1,791 | ₩1,603 | ₩1,724 | -3.73% | 1.3만 |
|---|
| 2026.01.15 | ₩1,713 | ₩1,871 | ₩1,713 | ₩1,791 | +4.52% | 8.4천 |
|---|
| 2026.01.14 | ₩1,737 | ₩2,138 | ₩1,737 | ₩1,871 | +7.69% | 1.6만 |
|---|
| 2026.01.13 | ₩1,817 | ₩1,847 | ₩1,769 | ₩1,799 | -1.03% | 1.1만 |
|---|
| 2026.01.12 | ₩1,911 | ₩1,924 | ₩1,823 | ₩1,871 | -2.10% | 7.3천 |
|---|
| 2026.01.09 | ₩1,828 | ₩1,911 | ₩1,817 | ₩1,897 | +3.80% | 8.2천 |
|---|
| 2026.01.08 | ₩2,002 | ₩2,002 | ₩1,849 | ₩1,911 | -4.54% | 7.7천 |
|---|
| 2026.01.07 | ₩2,004 | ₩2,004 | ₩1,943 | ₩2,002 | -0.13% | 1.5천 |
|---|
| 2026.01.06 | ₩2,058 | ₩2,058 | ₩1,954 | ₩2,004 | -2.60% | 8.5천 |
|---|
| 2026.01.05 | ₩2,079 | ₩2,079 | ₩1,897 | ₩2,058 | -1.03% | 7.9천 |
|---|
| 2026.01.02 | ₩1,978 | ₩1,994 | ₩1,871 | ₩1,994 | +0.81% | 5.1천 |
|---|
| 2025.12.31 | ₩1,970 | ₩2,058 | ₩1,844 | ₩1,994 | +1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩2,004 | ₩2,044 | ₩1,734 | ₩2,023 | +0.93% | 1.9만 |
|---|
| 2025.12.29 | ₩2,218 | ₩2,218 | ₩1,978 | ₩2,071 | -6.63% | 1.5만 |
|---|
| 2025.12.26 | ₩2,218 | ₩2,312 | ₩2,218 | ₩2,269 | +2.29% | 5천 |
|---|
| 2025.12.24 | ₩2,245 | ₩2,386 | ₩2,245 | ₩2,381 | +6.07% | 1.1만 |
|---|
| 2025.12.23 | ₩2,226 | ₩2,378 | ₩2,138 | ₩2,245 | +0.84% | 3.3만 |
|---|
| 2025.12.22 | ₩2,256 | ₩2,459 | ₩2,165 | ₩2,378 | +5.45% | 3.8만 |
|---|
| 2025.12.19 | ₩2,672 | ₩2,672 | ₩2,004 | ₩2,459 | -8.00% | 9만 |
|---|
| 2025.12.18 | ₩2,405 | ₩2,485 | ₩2,357 | ₩2,459 | +2.22% | 62만 |
|---|
| 2025.12.17 | ₩2,258 | ₩2,280 | ₩2,111 | ₩2,210 | -2.13% | 1만 |
|---|
| 2025.12.16 | ₩2,138 | ₩2,272 | ₩1,991 | ₩2,258 | +5.63% | 1.5만 |
|---|
| 2025.12.15 | ₩2,298 | ₩2,298 | ₩1,956 | ₩2,138 | -6.98% | 2.7만 |
|---|
| 2025.12.12 | ₩2,325 | ₩2,416 | ₩2,320 | ₩2,405 | +3.45% | 6.8천 |
|---|
| 2025.12.11 | ₩2,280 | ₩2,403 | ₩2,280 | ₩2,368 | +3.87% | 4.9천 |
|---|
| 2025.12.10 | ₩2,485 | ₩2,485 | ₩2,349 | ₩2,394 | -3.66% | 2.3만 |
|---|
| 2025.12.09 | ₩2,459 | ₩2,472 | ₩2,325 | ₩2,325 | -5.43% | 8.7천 |
|---|
| 2025.12.08 | ₩2,408 | ₩2,459 | ₩2,408 | ₩2,448 | +1.66% | 5.4천 |
|---|
| 2025.12.05 | ₩2,485 | ₩2,485 | ₩2,378 | ₩2,403 | -3.33% | 1.9천 |
|---|
| 2025.12.04 | ₩2,306 | ₩2,485 | ₩2,306 | ₩2,485 | +7.76% | 4천 |
|---|
| 2025.12.03 | ₩2,472 | ₩2,483 | ₩2,360 | ₩2,405 | -2.70% | 2.6천 |
|---|
| 2025.12.02 | ₩2,352 | ₩2,501 | ₩2,325 | ₩2,483 | +5.57% | 7천 |
|---|
| 2025.12.01 | ₩2,357 | ₩2,459 | ₩2,357 | ₩2,357 | 0.00% | 2.3천 |
|---|
| 2025.11.28 | ₩2,322 | ₩2,459 | ₩2,218 | ₩2,459 | +5.87% | 5.4천 |
|---|
| 2025.11.26 | ₩2,191 | ₩2,325 | ₩2,026 | ₩2,194 | +0.12% | 6.9천 |
|---|
| 2025.11.25 | ₩2,448 | ₩2,448 | ₩1,764 | ₩2,159 | -11.79% | 3.1만 |
|---|
| 2025.11.24 | ₩2,485 | ₩2,539 | ₩2,453 | ₩2,485 | 0.00% | 1.1만 |
|---|
| 2025.11.21 | ₩2,726 | ₩2,817 | ₩2,544 | ₩2,544 | -6.67% | 7.7천 |
|---|
| 2025.11.20 | ₩2,672 | ₩2,876 | ₩2,539 | ₩2,699 | +1.00% | 2.8만 |
|---|
| 2025.11.19 | ₩2,592 | ₩2,940 | ₩2,539 | ₩2,667 | +2.89% | 2.5천 |
|---|
| 2025.11.18 | ₩2,699 | ₩2,785 | ₩2,539 | ₩2,672 | -0.99% | 8.9천 |
|---|
| 2025.11.17 | ₩2,859 | ₩2,859 | ₩2,574 | ₩2,672 | -6.54% | 2.2만 |
|---|
| 2025.11.14 | ₩2,699 | ₩2,940 | ₩2,699 | ₩2,886 | +6.93% | 1.4만 |
|---|
| 2025.11.13 | ₩2,993 | ₩3,073 | ₩2,646 | ₩2,699 | -9.82% | 2.2만 |
|---|
| 2025.11.12 | ₩3,073 | ₩3,073 | ₩2,966 | ₩2,966 | -3.48% | 8.7천 |
|---|
| 2025.11.11 | ₩3,260 | ₩3,287 | ₩3,100 | ₩3,153 | -3.28% | 9.7천 |
|---|
| 2025.11.10 | ₩2,913 | ₩3,287 | ₩2,913 | ₩3,234 | +11.01% | 2만 |
|---|
| 2025.11.07 | ₩2,913 | ₩3,060 | ₩2,886 | ₩2,886 | -0.92% | 1.3만 |
|---|
| 2025.11.06 | ₩3,127 | ₩3,287 | ₩2,886 | ₩2,886 | -7.69% | 1.5만 |
|---|
| 2025.11.05 | ₩3,020 | ₩3,274 | ₩3,020 | ₩3,100 | +2.65% | 9.8천 |
|---|
| 2025.11.04 | ₩3,394 | ₩3,407 | ₩2,966 | ₩2,993 | -11.81% | 2.5만 |
|---|
| 2025.11.03 | ₩3,634 | ₩3,701 | ₩3,421 | ₩3,421 | -5.88% | 9.7천 |
|---|
| 2025.10.31 | ₩3,608 | ₩3,715 | ₩3,501 | ₩3,581 | -0.74% | 1.5만 |
|---|
| 2025.10.30 | ₩3,501 | ₩3,634 | ₩3,341 | ₩3,608 | +3.05% | 3만 |
|---|
| 2025.10.29 | ₩3,822 | ₩3,979 | ₩3,608 | ₩3,688 | -3.50% | 2.4만 |
|---|
| 2025.10.28 | ₩3,827 | ₩3,902 | ₩3,474 | ₩3,581 | -6.42% | 3.9만 |
|---|
| 2025.10.27 | ₩4,329 | ₩4,409 | ₩3,795 | ₩3,982 | -8.02% | 4.6만 |
|---|
| 2025.10.24 | ₩4,516 | ₩4,543 | ₩4,276 | ₩4,303 | -4.73% | 2.9만 |
|---|
| 2025.10.23 | ₩4,730 | ₩4,730 | ₩4,329 | ₩4,356 | -7.91% | 2.9만 |
|---|
| 2025.10.22 | ₩4,810 | ₩4,810 | ₩4,506 | ₩4,730 | -1.67% | 3.8만 |
|---|
| 2025.10.21 | ₩4,730 | ₩4,997 | ₩4,623 | ₩4,891 | +3.39% | 6.4만 |
|---|
| 2025.10.20 | ₩4,677 | ₩4,810 | ₩4,543 | ₩4,597 | -1.71% | 2.7만 |
|---|
| 2025.10.17 | ₩4,917 | ₩4,917 | ₩4,436 | ₩4,677 | -4.89% | 4.7만 |
|---|
| 2025.10.16 | ₩4,490 | ₩5,051 | ₩4,383 | ₩5,024 | +11.90% | 9.5만 |
|---|
| 2025.10.15 | ₩4,810 | ₩4,891 | ₩4,276 | ₩4,383 | -8.89% | 10.6만 |
|---|
| 2025.10.14 | ₩5,184 | ₩5,321 | ₩4,784 | ₩4,997 | -3.61% | 6.5만 |
|---|
| 2025.10.13 | ₩5,211 | ₩5,639 | ₩5,158 | ₩5,158 | -1.03% | 11.4만 |
|---|
| 2025.10.10 | ₩5,772 | ₩5,772 | ₩4,891 | ₩5,291 | -8.33% | 17.7만 |
|---|