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 | ₩1,271 | ₩1,338 | ₩1,271 | ₩1,338 | +5.26% | 5.8천 |
| 2026.10.08 | ₩1,231 | ₩1,277 | ₩1,231 | ₩1,277 | +3.80% | 7.2천 |
| 2026.10.07 | ₩1,089 | ₩1,338 | ₩1,074 | ₩1,338 | +22.85% | 1만 |
| 2026.10.06 | ₩1,271 | ₩1,351 | ₩1,271 | ₩1,271 | 0.00% | 1.9만 |
| 2026.10.05 | ₩1,311 | ₩1,364 | ₩1,241 | ₩1,338 | +2.04% | 1.6만 |
| 2026.10.02 | ₩1,311 | ₩1,311 | ₩1,311 | ₩1,311 | 0.00% | 0 |
| 2026.10.01 | ₩1,338 | ₩1,418 | ₩1,311 | ₩1,311 | -2.00% | 3.4만 |
| 2026.09.30 | ₩1,510 | ₩1,510 | ₩1,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,471 |
| -2.57% |
| 3.1만 |
| 2026.09.29 | ₩1,471 | ₩1,525 | ₩1,404 | ₩1,431 | -2.73% | 3.5만 |
|---|
| 2026.09.28 | ₩1,486 | ₩1,592 | ₩1,486 | ₩1,592 | +7.11% | 2.1천 |
|---|
| 2026.09.25 | ₩1,592 | ₩1,592 | ₩1,471 | ₩1,531 | -3.78% | 1.7천 |
|---|
| 2026.09.24 | ₩1,511 | ₩1,578 | ₩1,498 | ₩1,565 | +3.54% | 3.9천 |
|---|
| 2026.09.23 | ₩1,578 | ₩1,578 | ₩1,471 | ₩1,485 | -5.93% | 2.6천 |
|---|
| 2026.09.22 | ₩1,518 | ₩1,592 | ₩1,473 | ₩1,592 | +4.85% | 2.7천 |
|---|
| 2026.09.21 | ₩1,471 | ₩1,543 | ₩1,471 | ₩1,471 | 0.00% | 6.9천 |
|---|
| 2026.09.18 | ₩1,538 | ₩1,605 | ₩1,445 | ₩1,445 | -6.09% | 3.6만 |
|---|
| 2026.09.17 | ₩1,578 | ₩1,618 | ₩1,578 | ₩1,592 | +0.85% | 4천 |
|---|
| 2026.09.16 | ₩1,538 | ₩1,598 | ₩1,538 | ₩1,592 | +3.48% | 2.7천 |
|---|
| 2026.09.15 | ₩1,618 | ₩1,672 | ₩1,378 | ₩1,565 | -3.31% | 3.8만 |
|---|
| 2026.09.14 | ₩1,605 | ₩1,725 | ₩1,605 | ₩1,699 | +5.83% | 9.8만 |
|---|
| 2026.09.11 | ₩1,659 | ₩1,752 | ₩1,605 | ₩1,605 | -3.23% | 1.6만 |
|---|
| 2026.09.10 | ₩1,618 | ₩1,659 | ₩1,618 | ₩1,659 | +2.48% | 2.8천 |
|---|
| 2026.09.09 | ₩1,685 | ₩1,792 | ₩1,605 | ₩1,605 | -4.76% | 4천 |
|---|
| 2026.09.08 | ₩1,685 | ₩1,846 | ₩1,672 | ₩1,806 | +7.14% | 1.5만 |
|---|
| 2026.09.04 | ₩1,786 | ₩1,786 | ₩1,739 | ₩1,739 | -2.62% | 5.6천 |
|---|
| 2026.09.03 | ₩1,659 | ₩1,834 | ₩1,551 | ₩1,819 | +9.68% | 2.2만 |
|---|
| 2026.09.02 | ₩1,672 | ₩1,859 | ₩1,672 | ₩1,819 | +8.80% | 14.6만 |
|---|
| 2026.09.01 | ₩1,725 | ₩1,846 | ₩1,725 | ₩1,792 | +3.88% | 2.4천 |
|---|
| 2026.08.31 | ₩1,725 | ₩1,779 | ₩1,685 | ₩1,685 | -2.33% | 3천 |
|---|
| 2026.08.28 | ₩1,826 | ₩1,826 | ₩1,790 | ₩1,790 | -1.98% | 3.1천 |
|---|
| 2026.08.27 | ₩1,819 | ₩1,966 | ₩1,752 | ₩1,859 | +2.21% | 1.4만 |
|---|
| 2026.08.26 | ₩1,832 | ₩1,832 | ₩1,725 | ₩1,725 | -5.84% | 7.7천 |
|---|
| 2026.08.25 | ₩1,712 | ₩1,832 | ₩1,712 | ₩1,832 | +7.03% | 1.7천 |
|---|
| 2026.08.24 | ₩1,699 | ₩1,846 | ₩1,699 | ₩1,846 | +8.66% | 1.6천 |
|---|
| 2026.08.21 | ₩1,661 | ₩1,806 | ₩1,661 | ₩1,806 | +8.70% | 3.7천 |
|---|
| 2026.08.20 | ₩1,739 | ₩1,806 | ₩1,687 | ₩1,752 | +0.77% | 7천 |
|---|
| 2026.08.19 | ₩1,872 | ₩1,872 | ₩1,699 | ₩1,699 | -9.29% | 4.5천 |
|---|
| 2026.08.18 | ₩1,966 | ₩1,966 | ₩1,752 | ₩1,832 | -6.80% | 9.5천 |
|---|
| 2026.08.17 | ₩1,819 | ₩1,926 | ₩1,791 | ₩1,886 | +3.68% | 7.6천 |
|---|
| 2026.08.14 | ₩1,759 | ₩1,913 | ₩1,759 | ₩1,859 | +5.70% | 2만 |
|---|
| 2026.08.13 | ₩1,592 | ₩1,846 | ₩1,525 | ₩1,819 | +14.29% | 1.3만 |
|---|
| 2026.08.12 | ₩1,779 | ₩1,872 | ₩1,699 | ₩1,806 | +1.50% | 1.9만 |
|---|
| 2026.08.11 | ₩1,859 | ₩1,859 | ₩1,779 | ₩1,826 | -1.80% | 2.2천 |
|---|
| 2026.08.10 | ₩1,739 | ₩1,792 | ₩1,712 | ₩1,779 | +2.31% | 4.4천 |
|---|
| 2026.08.07 | ₩1,807 | ₩1,859 | ₩1,719 | ₩1,740 | -3.70% | 1.8만 |
|---|
| 2026.08.06 | ₩1,779 | ₩1,926 | ₩1,779 | ₩1,899 | +6.77% | 8천 |
|---|
| 2026.08.05 | ₩1,885 | ₩1,953 | ₩1,766 | ₩1,779 | -5.61% | 6.2천 |
|---|
| 2026.08.04 | ₩1,872 | ₩1,993 | ₩1,872 | ₩1,953 | +4.29% | 1.1만 |
|---|
| 2026.08.03 | ₩1,685 | ₩2,113 | ₩1,685 | ₩1,859 | +10.32% | 7.1만 |
|---|
| 2026.07.31 | ₩1,505 | ₩1,739 | ₩1,485 | ₩1,725 | +14.67% | 4.9만 |
|---|
| 2026.07.30 | ₩1,565 | ₩1,659 | ₩1,378 | ₩1,538 | -1.71% | 12만 |
|---|
| 2026.07.29 | ₩1,391 | ₩1,859 | ₩1,284 | ₩1,618 | +16.35% | 51만 |
|---|
| 2026.07.28 | ₩1,538 | ₩1,659 | ₩1,384 | ₩1,445 | -6.09% | 9.5천 |
|---|
| 2026.07.27 | ₩1,498 | ₩1,551 | ₩1,458 | ₩1,485 | -0.89% | 2.4만 |
|---|
| 2026.07.24 | ₩1,592 | ₩1,592 | ₩1,418 | ₩1,431 | -10.08% | 2.6만 |
|---|
| 2026.07.23 | ₩1,659 | ₩1,712 | ₩1,558 | ₩1,578 | -4.84% | 2.9만 |
|---|
| 2026.07.22 | ₩1,739 | ₩1,739 | ₩1,605 | ₩1,712 | -1.54% | 5.9만 |
|---|
| 2026.07.21 | ₩1,605 | ₩1,859 | ₩1,525 | ₩1,766 | +10.00% | 6만 |
|---|
| 2026.07.20 | ₩1,659 | ₩1,739 | ₩1,551 | ₩1,618 | -2.42% | 5.3만 |
|---|
| 2026.07.17 | ₩1,605 | ₩1,699 | ₩1,584 | ₩1,605 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩1,645 | ₩1,752 | ₩1,645 | ₩1,685 | +2.44% | 1.8만 |
|---|
| 2026.07.15 | ₩1,872 | ₩1,913 | ₩1,659 | ₩1,725 | -7.86% | 10.3만 |
|---|
| 2026.07.14 | ₩1,685 | ₩1,966 | ₩1,685 | ₩1,886 | +11.90% | 4.1만 |
|---|
| 2026.07.13 | ₩1,739 | ₩1,799 | ₩1,606 | ₩1,672 | -3.85% | 3.7만 |
|---|
| 2026.07.10 | ₩1,752 | ₩1,953 | ₩1,685 | ₩1,779 | +1.53% | 7.5만 |
|---|
| 2026.07.09 | ₩1,551 | ₩1,966 | ₩1,498 | ₩1,832 | +18.10% | 17.1만 |
|---|
| 2026.07.08 | ₩1,592 | ₩1,605 | ₩1,511 | ₩1,511 | -5.04% | 1.4만 |
|---|
| 2026.07.07 | ₩1,645 | ₩1,699 | ₩1,538 | ₩1,565 | -4.88% | 1.3만 |
|---|
| 2026.07.06 | ₩1,659 | ₩1,725 | ₩1,618 | ₩1,645 | -0.81% | 2.7만 |
|---|
| 2026.07.02 | ₩1,685 | ₩1,763 | ₩1,606 | ₩1,618 | -3.97% | 3만 |
|---|
| 2026.07.01 | ₩1,699 | ₩1,740 | ₩1,659 | ₩1,725 | +1.57% | 6.4만 |
|---|
| 2026.06.30 | ₩1,699 | ₩2,782 | ₩1,525 | ₩1,766 | +3.94% | 129.4만 |
|---|
| 2026.06.29 | ₩1,471 | ₩1,739 | ₩1,404 | ₩1,632 | +10.91% | 3만 |
|---|
| 2026.06.26 | ₩1,493 | ₩1,525 | ₩1,418 | ₩1,471 | -1.43% | 1.9만 |
|---|
| 2026.06.25 | ₩1,589 | ₩1,610 | ₩1,204 | ₩1,388 | -12.63% | 1.3만 |
|---|
| 2026.06.24 | ₩1,525 | ₩1,618 | ₩1,418 | ₩1,501 | -1.58% | 9.1천 |
|---|
| 2026.06.23 | ₩1,551 | ₩1,597 | ₩1,498 | ₩1,498 | -3.45% | 3.5천 |
|---|
| 2026.06.22 | ₩1,634 | ₩1,659 | ₩1,578 | ₩1,600 | -2.13% | 1.5만 |
|---|
| 2026.06.18 | ₩1,632 | ₩1,704 | ₩1,605 | ₩1,704 | +4.43% | 1.9만 |
|---|
| 2026.06.17 | ₩1,600 | ₩1,605 | ₩1,370 | ₩1,551 | -3.01% | 2.5만 |
|---|
| 2026.06.16 | ₩1,739 | ₩1,806 | ₩1,311 | ₩1,659 | -4.62% | 3.5만 |
|---|
| 2026.06.15 | ₩1,792 | ₩1,872 | ₩1,792 | ₩1,830 | +2.09% | 1만 |
|---|
| 2026.06.12 | ₩1,840 | ₩1,846 | ₩1,685 | ₩1,843 | +0.15% | 1.9만 |
|---|
| 2026.06.11 | ₩1,431 | ₩2,025 | ₩1,431 | ₩1,902 | +32.90% | 31.6만 |
|---|
| 2026.06.10 | ₩1,501 | ₩1,712 | ₩1,474 | ₩1,608 | +7.13% | 2.7만 |
|---|
| 2026.06.09 | ₩1,364 | ₩1,586 | ₩1,338 | ₩1,576 | +15.49% | 8.3만 |
|---|
| 2026.06.08 | ₩1,412 | ₩1,471 | ₩1,362 | ₩1,364 | -3.41% | 9.3천 |
|---|
| 2026.06.05 | ₩1,284 | ₩1,471 | ₩1,214 | ₩1,391 | +8.33% | 7만 |
|---|
| 2026.06.04 | ₩1,289 | ₩1,396 | ₩1,255 | ₩1,257 | -2.49% | 5.4천 |
|---|
| 2026.06.03 | ₩1,396 | ₩1,418 | ₩1,255 | ₩1,255 | -10.15% | 2.3만 |
|---|
| 2026.06.02 | ₩1,501 | ₩1,525 | ₩1,394 | ₩1,450 | -3.39% | 9.9천 |
|---|
| 2026.06.01 | ₩1,260 | ₩1,551 | ₩1,204 | ₩1,546 | +22.72% | 6.7만 |
|---|
| 2026.05.29 | ₩1,231 | ₩1,364 | ₩1,206 | ₩1,295 | +5.22% | 1.8만 |
|---|
| 2026.05.28 | ₩1,311 | ₩1,324 | ₩1,153 | ₩1,201 | -8.37% | 5.5만 |
|---|
| 2026.05.27 | ₩1,391 | ₩1,418 | ₩1,324 | ₩1,338 | -3.85% | 32.1만 |
|---|
| 2026.05.26 | ₩1,132 | ₩1,605 | ₩1,132 | ₩1,471 | +30.02% | 6만 |
|---|
| 2026.05.22 | ₩1,391 | ₩1,418 | ₩1,049 | ₩1,132 | -18.65% | 9.1만 |
|---|
| 2026.05.21 | ₩1,391 | ₩1,487 | ₩1,284 | ₩1,367 | -1.73% | 9.4만 |
|---|
| 2026.05.20 | ₩1,196 | ₩1,568 | ₩1,099 | ₩1,568 | +31.10% | 401.5만 |
|---|
| 2026.05.19 | ₩1,525 | ₩1,551 | ₩1,418 | ₩1,445 | -5.26% | 1만 |
|---|
| 2026.05.18 | ₩1,525 | ₩1,551 | ₩1,525 | ₩1,535 | +0.70% | 7.3천 |
|---|
| 2026.05.15 | ₩1,538 | ₩1,659 | ₩1,525 | ₩1,632 | +6.09% | 1.1만 |
|---|
| 2026.05.14 | ₩1,538 | ₩1,605 | ₩1,538 | ₩1,578 | +2.61% | 2.4천 |
|---|
| 2026.05.13 | ₩1,570 | ₩1,578 | ₩1,525 | ₩1,578 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩1,525 | ₩1,578 | ₩1,525 | ₩1,578 | +3.51% | 1.9천 |
|---|
| 2026.05.11 | ₩1,562 | ₩1,632 | ₩1,535 | ₩1,543 | -1.20% | 3.2천 |
|---|
| 2026.05.08 | ₩1,605 | ₩1,685 | ₩1,551 | ₩1,642 | +2.33% | 9.8천 |
|---|
| 2026.05.07 | ₩1,538 | ₩1,659 | ₩1,538 | ₩1,551 | +0.87% | 8.5천 |
|---|
| 2026.05.06 | ₩1,570 | ₩1,632 | ₩1,525 | ₩1,525 | -2.90% | 3.6천 |
|---|
| 2026.05.05 | ₩1,589 | ₩1,589 | ₩1,525 | ₩1,530 | -3.70% | 2.9천 |
|---|
| 2026.05.04 | ₩1,605 | ₩1,605 | ₩1,530 | ₩1,530 | -4.67% | 3.1천 |
|---|
| 2026.05.01 | ₩1,576 | ₩1,594 | ₩1,525 | ₩1,530 | -2.89% | 3.1천 |
|---|
| 2026.04.30 | ₩1,573 | ₩1,594 | ₩1,530 | ₩1,530 | -2.72% | 2천 |
|---|
| 2026.04.29 | ₩1,594 | ₩1,659 | ₩1,530 | ₩1,530 | -4.03% | 2천 |
|---|
| 2026.04.28 | ₩1,527 | ₩1,602 | ₩1,525 | ₩1,530 | +0.18% | 7.9천 |
|---|
| 2026.04.27 | ₩1,632 | ₩1,632 | ₩1,525 | ₩1,525 | -6.56% | 3.5천 |
|---|
| 2026.04.24 | ₩1,605 | ₩1,605 | ₩1,525 | ₩1,551 | -3.33% | 2.7천 |
|---|
| 2026.04.23 | ₩1,570 | ₩1,573 | ₩1,538 | ₩1,560 | -0.68% | 5.9천 |
|---|
| 2026.04.22 | ₩1,677 | ₩1,677 | ₩1,551 | ₩1,570 | -6.38% | 4.6천 |
|---|
| 2026.04.21 | ₩1,581 | ₩1,613 | ₩1,568 | ₩1,589 | +0.51% | 2.4천 |
|---|
| 2026.04.20 | ₩1,608 | ₩1,659 | ₩1,568 | ₩1,640 | +2.00% | 7.6천 |
|---|
| 2026.04.17 | ₩1,629 | ₩1,645 | ₩1,570 | ₩1,608 | -1.31% | 2.2천 |
|---|
| 2026.04.16 | ₩1,709 | ₩1,709 | ₩1,568 | ₩1,602 | -6.26% | 4.5천 |
|---|
| 2026.04.15 | ₩1,634 | ₩1,688 | ₩1,562 | ₩1,568 | -4.09% | 1만 |
|---|
| 2026.04.14 | ₩1,605 | ₩1,723 | ₩1,605 | ₩1,650 | +2.83% | 4.8천 |
|---|
| 2026.04.13 | ₩1,642 | ₩1,728 | ₩1,554 | ₩1,699 | +3.42% | 1.8천 |
|---|
| 2026.04.10 | ₩1,632 | ₩1,728 | ₩1,551 | ₩1,645 | +0.82% | 4.7천 |
|---|
| 2026.04.09 | ₩1,605 | ₩1,728 | ₩1,605 | ₩1,605 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩1,578 | ₩1,728 | ₩1,565 | ₩1,626 | +3.05% | 4.6천 |
|---|
| 2026.04.07 | ₩1,549 | ₩1,648 | ₩1,525 | ₩1,565 | +1.04% | 3.2천 |
|---|
| 2026.04.06 | ₩1,549 | ₩1,616 | ₩1,498 | ₩1,525 | -1.55% | 4.7천 |
|---|
| 2026.04.02 | ₩1,498 | ₩1,578 | ₩1,391 | ₩1,525 | +1.79% | 5.8천 |
|---|
| 2026.04.01 | ₩1,675 | ₩1,725 | ₩1,610 | ₩1,634 | -2.40% | 3.2천 |
|---|
| 2026.03.31 | ₩1,608 | ₩1,712 | ₩1,562 | ₩1,562 | -2.83% | 5.4천 |
|---|
| 2026.03.30 | ₩1,739 | ₩1,739 | ₩1,562 | ₩1,562 | -10.15% | 5.7천 |
|---|
| 2026.03.27 | ₩1,656 | ₩1,739 | ₩1,605 | ₩1,712 | +3.39% | 6.1천 |
|---|
| 2026.03.26 | ₩1,600 | ₩1,838 | ₩1,538 | ₩1,709 | +6.86% | 7.7천 |
|---|
| 2026.03.25 | ₩1,819 | ₩1,851 | ₩1,608 | ₩1,669 | -8.24% | 1.4만 |
|---|
| 2026.03.24 | ₩1,792 | ₩1,859 | ₩1,792 | ₩1,819 | +1.49% | 3.9천 |
|---|
| 2026.03.23 | ₩1,827 | ₩1,827 | ₩1,792 | ₩1,806 | -1.17% | 2.5천 |
|---|
| 2026.03.20 | ₩1,819 | ₩1,859 | ₩1,766 | ₩1,859 | +2.21% | 1.1만 |
|---|
| 2026.03.19 | ₩1,846 | ₩1,899 | ₩1,749 | ₩1,787 | -3.19% | 5.2천 |
|---|
| 2026.03.18 | ₩1,846 | ₩1,939 | ₩1,846 | ₩1,872 | +1.45% | 7.8천 |
|---|
| 2026.03.17 | ₩1,827 | ₩1,953 | ₩1,827 | ₩1,899 | +3.95% | 5.3천 |
|---|
| 2026.03.16 | ₩1,980 | ₩1,980 | ₩1,822 | ₩1,827 | -7.70% | 6.5천 |
|---|
| 2026.03.13 | ₩1,846 | ₩2,060 | ₩1,747 | ₩1,891 | +2.46% | 2.8만 |
|---|
| 2026.03.12 | ₩1,937 | ₩2,020 | ₩1,931 | ₩2,001 | +3.31% | 1.8만 |
|---|
| 2026.03.11 | ₩1,918 | ₩1,918 | ₩1,851 | ₩1,864 | -2.79% | 21만 |
|---|
| 2026.03.10 | ₩1,886 | ₩1,926 | ₩1,846 | ₩1,846 | -2.13% | 1만 |
|---|
| 2026.03.09 | ₩1,792 | ₩1,910 | ₩1,792 | ₩1,846 | +2.99% | 5.8천 |
|---|
| 2026.03.06 | ₩1,872 | ₩2,020 | ₩1,659 | ₩1,739 | -7.14% | 3.2만 |
|---|
| 2026.03.05 | ₩2,301 | ₩2,301 | ₩2,086 | ₩2,086 | -9.30% | 2.8천 |
|---|
| 2026.03.04 | ₩2,322 | ₩2,595 | ₩2,193 | ₩2,301 | -0.92% | 1.8만 |
|---|
| 2026.03.03 | ₩2,060 | ₩2,595 | ₩2,060 | ₩2,397 | +16.36% | 3.3만 |
|---|
| 2026.03.02 | ₩1,872 | ₩2,193 | ₩1,832 | ₩2,060 | +10.00% | 4.5만 |
|---|
| 2026.02.27 | ₩1,830 | ₩2,036 | ₩1,830 | ₩1,910 | +4.39% | 1.2만 |
|---|
| 2026.02.26 | ₩2,167 | ₩2,167 | ₩2,062 | ₩2,070 | -4.44% | 2.7천 |
|---|
| 2026.02.25 | ₩2,006 | ₩2,220 | ₩2,006 | ₩2,062 | +2.80% | 5.8천 |
|---|
| 2026.02.24 | ₩2,033 | ₩2,140 | ₩2,006 | ₩2,073 | +1.97% | 1.2만 |
|---|
| 2026.02.23 | ₩2,006 | ₩2,140 | ₩2,006 | ₩2,022 | +0.80% | 1.9만 |
|---|
| 2026.02.20 | ₩2,073 | ₩2,073 | ₩2,006 | ₩2,006 | -3.23% | 5.7천 |
|---|
| 2026.02.19 | ₩1,988 | ₩2,073 | ₩1,980 | ₩2,006 | +0.94% | 8.4천 |
|---|
| 2026.02.18 | ₩2,054 | ₩2,140 | ₩1,980 | ₩1,980 | -3.65% | 5.3만 |
|---|
| 2026.02.17 | ₩2,017 | ₩2,218 | ₩1,913 | ₩2,036 | +0.93% | 2.7만 |
|---|
| 2026.02.13 | ₩2,193 | ₩2,193 | ₩1,634 | ₩2,070 | -5.61% | 2.8만 |
|---|
| 2026.02.12 | ₩2,496 | ₩2,496 | ₩2,199 | ₩2,202 | -11.79% | 8.6천 |
|---|
| 2026.02.11 | ₩2,381 | ₩2,496 | ₩2,220 | ₩2,394 | +0.56% | 2.5만 |
|---|
| 2026.02.10 | ₩2,488 | ₩2,488 | ₩2,359 | ₩2,370 | -4.73% | 1.3만 |
|---|
| 2026.02.09 | ₩2,622 | ₩2,916 | ₩2,193 | ₩2,407 | -8.16% | 6.2만 |
|---|
| 2026.02.06 | ₩2,916 | ₩2,916 | ₩2,595 | ₩2,675 | -8.26% | 4.4만 |
|---|
| 2026.02.05 | ₩2,568 | ₩3,183 | ₩2,461 | ₩2,782 | +8.33% | 32.4만 |
|---|
| 2026.02.04 | ₩2,648 | ₩2,648 | ₩2,301 | ₩2,488 | -6.06% | 17.7만 |
|---|
| 2026.02.03 | ₩2,033 | ₩3,611 | ₩1,963 | ₩2,603 | +28.03% | 1040.3만 |
|---|
| 2026.02.02 | ₩1,685 | ₩2,086 | ₩1,685 | ₩1,953 | +15.87% | 5.5만 |
|---|
| 2026.01.30 | ₩1,498 | ₩1,739 | ₩1,498 | ₩1,605 | +7.14% | 1.2만 |
|---|
| 2026.01.29 | ₩1,498 | ₩1,605 | ₩1,420 | ₩1,551 | +3.57% | 4.7천 |
|---|
| 2026.01.28 | ₩1,592 | ₩1,618 | ₩1,391 | ₩1,592 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,696 | ₩1,720 | ₩1,602 | ₩1,661 | -2.05% | 5.2천 |
|---|
| 2026.01.26 | ₩1,632 | ₩1,937 | ₩1,632 | ₩1,784 | +9.34% | 1.3만 |
|---|
| 2026.01.23 | ₩1,819 | ₩1,862 | ₩1,632 | ₩1,739 | -4.41% | 7.8천 |
|---|
| 2026.01.22 | ₩1,565 | ₩1,827 | ₩1,565 | ₩1,766 | +12.82% | 9.1천 |
|---|
| 2026.01.21 | ₩1,434 | ₩1,530 | ₩1,418 | ₩1,530 | +6.72% | 1만 |
|---|
| 2026.01.20 | ₩1,565 | ₩1,656 | ₩1,498 | ₩1,656 | +5.81% | 7.8천 |
|---|
| 2026.01.16 | ₩1,792 | ₩1,792 | ₩1,605 | ₩1,725 | -3.73% | 1.3만 |
|---|
| 2026.01.15 | ₩1,715 | ₩1,872 | ₩1,715 | ₩1,792 | +4.52% | 8.4천 |
|---|
| 2026.01.14 | ₩1,739 | ₩2,140 | ₩1,739 | ₩1,872 | +7.69% | 1.6만 |
|---|
| 2026.01.13 | ₩1,819 | ₩1,848 | ₩1,771 | ₩1,800 | -1.03% | 1.1만 |
|---|
| 2026.01.12 | ₩1,913 | ₩1,926 | ₩1,824 | ₩1,872 | -2.10% | 7.3천 |
|---|
| 2026.01.09 | ₩1,830 | ₩1,913 | ₩1,819 | ₩1,899 | +3.80% | 8.2천 |
|---|
| 2026.01.08 | ₩2,004 | ₩2,004 | ₩1,851 | ₩1,913 | -4.54% | 7.7천 |
|---|
| 2026.01.07 | ₩2,006 | ₩2,006 | ₩1,945 | ₩2,004 | -0.13% | 1.5천 |
|---|
| 2026.01.06 | ₩2,060 | ₩2,060 | ₩1,955 | ₩2,006 | -2.60% | 8.5천 |
|---|
| 2026.01.05 | ₩2,081 | ₩2,081 | ₩1,899 | ₩2,060 | -1.03% | 7.9천 |
|---|
| 2026.01.02 | ₩1,980 | ₩1,996 | ₩1,872 | ₩1,996 | +0.81% | 5.1천 |
|---|
| 2025.12.31 | ₩1,971 | ₩2,060 | ₩1,846 | ₩1,996 | +1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩2,006 | ₩2,046 | ₩1,736 | ₩2,025 | +0.93% | 1.9만 |
|---|
| 2025.12.29 | ₩2,220 | ₩2,220 | ₩1,980 | ₩2,073 | -6.63% | 1.5만 |
|---|
| 2025.12.26 | ₩2,220 | ₩2,314 | ₩2,220 | ₩2,271 | +2.29% | 5천 |
|---|
| 2025.12.24 | ₩2,247 | ₩2,389 | ₩2,247 | ₩2,383 | +6.07% | 1.1만 |
|---|
| 2025.12.23 | ₩2,228 | ₩2,381 | ₩2,140 | ₩2,247 | +0.84% | 3.3만 |
|---|
| 2025.12.22 | ₩2,258 | ₩2,461 | ₩2,167 | ₩2,381 | +5.45% | 3.8만 |
|---|
| 2025.12.19 | ₩2,675 | ₩2,675 | ₩2,006 | ₩2,461 | -8.00% | 9만 |
|---|
| 2025.12.18 | ₩2,407 | ₩2,488 | ₩2,359 | ₩2,461 | +2.22% | 62만 |
|---|
| 2025.12.17 | ₩2,260 | ₩2,282 | ₩2,113 | ₩2,212 | -2.13% | 1만 |
|---|
| 2025.12.16 | ₩2,140 | ₩2,274 | ₩1,993 | ₩2,260 | +5.63% | 1.5만 |
|---|
| 2025.12.15 | ₩2,301 | ₩2,301 | ₩1,958 | ₩2,140 | -6.98% | 2.7만 |
|---|
| 2025.12.12 | ₩2,327 | ₩2,418 | ₩2,322 | ₩2,407 | +3.45% | 6.8천 |
|---|
| 2025.12.11 | ₩2,282 | ₩2,405 | ₩2,282 | ₩2,370 | +3.87% | 4.9천 |
|---|
| 2025.12.10 | ₩2,488 | ₩2,488 | ₩2,351 | ₩2,397 | -3.66% | 2.3만 |
|---|
| 2025.12.09 | ₩2,461 | ₩2,474 | ₩2,327 | ₩2,327 | -5.43% | 8.7천 |
|---|
| 2025.12.08 | ₩2,410 | ₩2,461 | ₩2,410 | ₩2,450 | +1.66% | 5.4천 |
|---|
| 2025.12.05 | ₩2,488 | ₩2,488 | ₩2,381 | ₩2,405 | -3.33% | 1.9천 |
|---|
| 2025.12.04 | ₩2,309 | ₩2,488 | ₩2,309 | ₩2,488 | +7.76% | 4천 |
|---|
| 2025.12.03 | ₩2,474 | ₩2,485 | ₩2,362 | ₩2,407 | -2.70% | 2.6천 |
|---|
| 2025.12.02 | ₩2,354 | ₩2,504 | ₩2,327 | ₩2,485 | +5.57% | 7천 |
|---|
| 2025.12.01 | ₩2,359 | ₩2,461 | ₩2,359 | ₩2,359 | 0.00% | 2.3천 |
|---|
| 2025.11.28 | ₩2,325 | ₩2,461 | ₩2,220 | ₩2,461 | +5.87% | 5.4천 |
|---|
| 2025.11.26 | ₩2,193 | ₩2,327 | ₩2,028 | ₩2,196 | +0.12% | 6.9천 |
|---|
| 2025.11.25 | ₩2,450 | ₩2,450 | ₩1,766 | ₩2,161 | -11.79% | 3.1만 |
|---|
| 2025.11.24 | ₩2,488 | ₩2,541 | ₩2,456 | ₩2,488 | 0.00% | 1.1만 |
|---|
| 2025.11.21 | ₩2,728 | ₩2,819 | ₩2,547 | ₩2,547 | -6.67% | 7.7천 |
|---|
| 2025.11.20 | ₩2,675 | ₩2,878 | ₩2,541 | ₩2,702 | +1.00% | 2.8만 |
|---|
| 2025.11.19 | ₩2,595 | ₩2,943 | ₩2,541 | ₩2,670 | +2.89% | 2.5천 |
|---|
| 2025.11.18 | ₩2,702 | ₩2,787 | ₩2,541 | ₩2,675 | -0.99% | 8.9천 |
|---|
| 2025.11.17 | ₩2,862 | ₩2,862 | ₩2,576 | ₩2,675 | -6.54% | 2.2만 |
|---|
| 2025.11.14 | ₩2,702 | ₩2,943 | ₩2,702 | ₩2,889 | +6.93% | 1.4만 |
|---|
| 2025.11.13 | ₩2,996 | ₩3,076 | ₩2,648 | ₩2,702 | -9.82% | 2.2만 |
|---|
| 2025.11.12 | ₩3,076 | ₩3,076 | ₩2,969 | ₩2,969 | -3.48% | 8.7천 |
|---|
| 2025.11.11 | ₩3,264 | ₩3,290 | ₩3,103 | ₩3,156 | -3.28% | 9.7천 |
|---|
| 2025.11.10 | ₩2,916 | ₩3,290 | ₩2,916 | ₩3,237 | +11.01% | 2만 |
|---|
| 2025.11.07 | ₩2,916 | ₩3,063 | ₩2,889 | ₩2,889 | -0.92% | 1.3만 |
|---|
| 2025.11.06 | ₩3,130 | ₩3,290 | ₩2,889 | ₩2,889 | -7.69% | 1.5만 |
|---|
| 2025.11.05 | ₩3,023 | ₩3,277 | ₩3,023 | ₩3,103 | +2.65% | 9.8천 |
|---|
| 2025.11.04 | ₩3,397 | ₩3,411 | ₩2,969 | ₩2,996 | -11.81% | 2.5만 |
|---|
| 2025.11.03 | ₩3,638 | ₩3,705 | ₩3,424 | ₩3,424 | -5.88% | 9.7천 |
|---|
| 2025.10.31 | ₩3,611 | ₩3,718 | ₩3,504 | ₩3,585 | -0.74% | 1.5만 |
|---|
| 2025.10.30 | ₩3,504 | ₩3,638 | ₩3,344 | ₩3,611 | +3.05% | 3만 |
|---|
| 2025.10.29 | ₩3,825 | ₩3,983 | ₩3,611 | ₩3,691 | -3.50% | 2.4만 |
|---|
| 2025.10.28 | ₩3,831 | ₩3,906 | ₩3,477 | ₩3,585 | -6.42% | 3.9만 |
|---|
| 2025.10.27 | ₩4,334 | ₩4,414 | ₩3,798 | ₩3,986 | -8.02% | 4.6만 |
|---|
| 2025.10.24 | ₩4,521 | ₩4,548 | ₩4,280 | ₩4,307 | -4.73% | 2.9만 |
|---|
| 2025.10.23 | ₩4,735 | ₩4,735 | ₩4,334 | ₩4,360 | -7.91% | 2.9만 |
|---|
| 2025.10.22 | ₩4,815 | ₩4,815 | ₩4,510 | ₩4,735 | -1.67% | 3.8만 |
|---|
| 2025.10.21 | ₩4,735 | ₩5,002 | ₩4,628 | ₩4,895 | +3.39% | 6.4만 |
|---|
| 2025.10.20 | ₩4,681 | ₩4,815 | ₩4,548 | ₩4,601 | -1.71% | 2.7만 |
|---|
| 2025.10.17 | ₩4,922 | ₩4,922 | ₩4,440 | ₩4,681 | -4.89% | 4.7만 |
|---|
| 2025.10.16 | ₩4,494 | ₩5,056 | ₩4,387 | ₩5,029 | +11.90% | 9.5만 |
|---|
| 2025.10.15 | ₩4,815 | ₩4,895 | ₩4,280 | ₩4,387 | -8.89% | 10.6만 |
|---|
| 2025.10.14 | ₩5,190 | ₩5,326 | ₩4,788 | ₩5,002 | -3.61% | 6.5만 |
|---|
| 2025.10.13 | ₩5,216 | ₩5,644 | ₩5,163 | ₩5,163 | -1.03% | 11.4만 |
|---|
| 2025.10.10 | ₩5,778 | ₩5,778 | ₩4,895 | ₩5,297 | -8.33% | 17.7만 |
|---|