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 | ₩1,268 | ₩1,334 | ₩1,268 | ₩1,334 | +5.26% | 5.8천 |
| 2026.10.08 | ₩1,228 | ₩1,274 | ₩1,228 | ₩1,274 | +3.80% | 7.2천 |
| 2026.10.07 | ₩1,086 | ₩1,334 | ₩1,072 | ₩1,334 | +22.85% | 1만 |
| 2026.10.06 | ₩1,268 | ₩1,348 | ₩1,268 | ₩1,268 | 0.00% | 1.9만 |
| 2026.10.05 | ₩1,308 | ₩1,361 | ₩1,238 | ₩1,334 | +2.04% | 1.6만 |
| 2026.10.02 | ₩1,308 | ₩1,308 | ₩1,308 | ₩1,308 | 0.00% | 0 |
| 2026.10.01 | ₩1,334 | ₩1,414 | ₩1,308 | ₩1,308 | -2.00% | 3.4만 |
| 2026.09.30 | ₩1,507 | ₩1,507 | ₩1,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,468 |
| -2.57% |
| 3.1만 |
| 2026.09.29 | ₩1,468 | ₩1,521 | ₩1,401 | ₩1,428 | -2.73% | 3.5만 |
|---|
| 2026.09.28 | ₩1,483 | ₩1,588 | ₩1,483 | ₩1,588 | +7.11% | 2.1천 |
|---|
| 2026.09.25 | ₩1,588 | ₩1,588 | ₩1,468 | ₩1,528 | -3.78% | 1.7천 |
|---|
| 2026.09.24 | ₩1,508 | ₩1,575 | ₩1,495 | ₩1,561 | +3.54% | 3.9천 |
|---|
| 2026.09.23 | ₩1,575 | ₩1,575 | ₩1,468 | ₩1,481 | -5.93% | 2.6천 |
|---|
| 2026.09.22 | ₩1,515 | ₩1,588 | ₩1,469 | ₩1,588 | +4.85% | 2.7천 |
|---|
| 2026.09.21 | ₩1,468 | ₩1,540 | ₩1,468 | ₩1,468 | 0.00% | 6.9천 |
|---|
| 2026.09.18 | ₩1,535 | ₩1,601 | ₩1,441 | ₩1,441 | -6.09% | 3.6만 |
|---|
| 2026.09.17 | ₩1,575 | ₩1,615 | ₩1,575 | ₩1,588 | +0.85% | 4천 |
|---|
| 2026.09.16 | ₩1,535 | ₩1,595 | ₩1,535 | ₩1,588 | +3.48% | 2.7천 |
|---|
| 2026.09.15 | ₩1,615 | ₩1,668 | ₩1,374 | ₩1,561 | -3.31% | 3.8만 |
|---|
| 2026.09.14 | ₩1,601 | ₩1,721 | ₩1,601 | ₩1,695 | +5.83% | 9.8만 |
|---|
| 2026.09.11 | ₩1,655 | ₩1,748 | ₩1,601 | ₩1,601 | -3.23% | 1.6만 |
|---|
| 2026.09.10 | ₩1,615 | ₩1,655 | ₩1,615 | ₩1,655 | +2.48% | 2.8천 |
|---|
| 2026.09.09 | ₩1,681 | ₩1,788 | ₩1,601 | ₩1,601 | -4.76% | 4천 |
|---|
| 2026.09.08 | ₩1,681 | ₩1,841 | ₩1,668 | ₩1,801 | +7.14% | 1.5만 |
|---|
| 2026.09.04 | ₩1,781 | ₩1,781 | ₩1,735 | ₩1,735 | -2.62% | 5.6천 |
|---|
| 2026.09.03 | ₩1,655 | ₩1,829 | ₩1,548 | ₩1,815 | +9.68% | 2.2만 |
|---|
| 2026.09.02 | ₩1,668 | ₩1,855 | ₩1,668 | ₩1,815 | +8.80% | 14.6만 |
|---|
| 2026.09.01 | ₩1,721 | ₩1,841 | ₩1,721 | ₩1,788 | +3.88% | 2.4천 |
|---|
| 2026.08.31 | ₩1,721 | ₩1,775 | ₩1,681 | ₩1,681 | -2.33% | 3천 |
|---|
| 2026.08.28 | ₩1,821 | ₩1,821 | ₩1,785 | ₩1,785 | -1.98% | 3.1천 |
|---|
| 2026.08.27 | ₩1,815 | ₩1,962 | ₩1,748 | ₩1,855 | +2.21% | 1.4만 |
|---|
| 2026.08.26 | ₩1,828 | ₩1,828 | ₩1,721 | ₩1,721 | -5.84% | 7.7천 |
|---|
| 2026.08.25 | ₩1,708 | ₩1,828 | ₩1,708 | ₩1,828 | +7.03% | 1.7천 |
|---|
| 2026.08.24 | ₩1,695 | ₩1,841 | ₩1,695 | ₩1,841 | +8.66% | 1.6천 |
|---|
| 2026.08.21 | ₩1,657 | ₩1,801 | ₩1,657 | ₩1,801 | +8.70% | 3.7천 |
|---|
| 2026.08.20 | ₩1,735 | ₩1,801 | ₩1,683 | ₩1,748 | +0.77% | 7천 |
|---|
| 2026.08.19 | ₩1,868 | ₩1,868 | ₩1,695 | ₩1,695 | -9.29% | 4.5천 |
|---|
| 2026.08.18 | ₩1,962 | ₩1,962 | ₩1,748 | ₩1,828 | -6.80% | 9.5천 |
|---|
| 2026.08.17 | ₩1,815 | ₩1,922 | ₩1,787 | ₩1,882 | +3.68% | 7.6천 |
|---|
| 2026.08.14 | ₩1,755 | ₩1,908 | ₩1,755 | ₩1,855 | +5.70% | 2만 |
|---|
| 2026.08.13 | ₩1,588 | ₩1,841 | ₩1,521 | ₩1,815 | +14.29% | 1.3만 |
|---|
| 2026.08.12 | ₩1,775 | ₩1,868 | ₩1,695 | ₩1,801 | +1.50% | 1.9만 |
|---|
| 2026.08.11 | ₩1,855 | ₩1,855 | ₩1,775 | ₩1,821 | -1.80% | 2.2천 |
|---|
| 2026.08.10 | ₩1,735 | ₩1,788 | ₩1,708 | ₩1,775 | +2.31% | 4.4천 |
|---|
| 2026.08.07 | ₩1,803 | ₩1,855 | ₩1,715 | ₩1,736 | -3.70% | 1.8만 |
|---|
| 2026.08.06 | ₩1,775 | ₩1,922 | ₩1,775 | ₩1,895 | +6.77% | 8천 |
|---|
| 2026.08.05 | ₩1,880 | ₩1,948 | ₩1,761 | ₩1,775 | -5.61% | 6.2천 |
|---|
| 2026.08.04 | ₩1,868 | ₩1,988 | ₩1,868 | ₩1,948 | +4.29% | 1.1만 |
|---|
| 2026.08.03 | ₩1,681 | ₩2,108 | ₩1,681 | ₩1,855 | +10.32% | 7.1만 |
|---|
| 2026.07.31 | ₩1,501 | ₩1,735 | ₩1,481 | ₩1,721 | +14.67% | 4.9만 |
|---|
| 2026.07.30 | ₩1,561 | ₩1,655 | ₩1,374 | ₩1,535 | -1.71% | 12만 |
|---|
| 2026.07.29 | ₩1,388 | ₩1,855 | ₩1,281 | ₩1,615 | +16.35% | 51만 |
|---|
| 2026.07.28 | ₩1,535 | ₩1,655 | ₩1,381 | ₩1,441 | -6.09% | 9.5천 |
|---|
| 2026.07.27 | ₩1,495 | ₩1,548 | ₩1,455 | ₩1,481 | -0.89% | 2.4만 |
|---|
| 2026.07.24 | ₩1,588 | ₩1,588 | ₩1,414 | ₩1,428 | -10.08% | 2.6만 |
|---|
| 2026.07.23 | ₩1,655 | ₩1,708 | ₩1,555 | ₩1,575 | -4.84% | 2.9만 |
|---|
| 2026.07.22 | ₩1,735 | ₩1,735 | ₩1,601 | ₩1,708 | -1.54% | 5.9만 |
|---|
| 2026.07.21 | ₩1,601 | ₩1,855 | ₩1,521 | ₩1,761 | +10.00% | 6만 |
|---|
| 2026.07.20 | ₩1,655 | ₩1,735 | ₩1,548 | ₩1,615 | -2.42% | 5.3만 |
|---|
| 2026.07.17 | ₩1,601 | ₩1,695 | ₩1,580 | ₩1,601 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩1,641 | ₩1,748 | ₩1,641 | ₩1,681 | +2.44% | 1.8만 |
|---|
| 2026.07.15 | ₩1,868 | ₩1,908 | ₩1,655 | ₩1,721 | -7.86% | 10.3만 |
|---|
| 2026.07.14 | ₩1,681 | ₩1,962 | ₩1,681 | ₩1,882 | +11.90% | 4.1만 |
|---|
| 2026.07.13 | ₩1,735 | ₩1,795 | ₩1,603 | ₩1,668 | -3.85% | 3.7만 |
|---|
| 2026.07.10 | ₩1,748 | ₩1,948 | ₩1,681 | ₩1,775 | +1.53% | 7.5만 |
|---|
| 2026.07.09 | ₩1,548 | ₩1,962 | ₩1,495 | ₩1,828 | +18.10% | 17.1만 |
|---|
| 2026.07.08 | ₩1,588 | ₩1,601 | ₩1,508 | ₩1,508 | -5.04% | 1.4만 |
|---|
| 2026.07.07 | ₩1,641 | ₩1,695 | ₩1,535 | ₩1,561 | -4.88% | 1.3만 |
|---|
| 2026.07.06 | ₩1,655 | ₩1,721 | ₩1,615 | ₩1,641 | -0.81% | 2.7만 |
|---|
| 2026.07.02 | ₩1,681 | ₩1,759 | ₩1,603 | ₩1,615 | -3.97% | 3만 |
|---|
| 2026.07.01 | ₩1,695 | ₩1,736 | ₩1,655 | ₩1,721 | +1.57% | 6.4만 |
|---|
| 2026.06.30 | ₩1,695 | ₩2,776 | ₩1,521 | ₩1,761 | +3.94% | 129.4만 |
|---|
| 2026.06.29 | ₩1,468 | ₩1,735 | ₩1,401 | ₩1,628 | +10.91% | 3만 |
|---|
| 2026.06.26 | ₩1,489 | ₩1,521 | ₩1,414 | ₩1,468 | -1.43% | 1.9만 |
|---|
| 2026.06.25 | ₩1,585 | ₩1,607 | ₩1,201 | ₩1,385 | -12.63% | 1.3만 |
|---|
| 2026.06.24 | ₩1,521 | ₩1,615 | ₩1,414 | ₩1,497 | -1.58% | 9.1천 |
|---|
| 2026.06.23 | ₩1,548 | ₩1,593 | ₩1,495 | ₩1,495 | -3.45% | 3.5천 |
|---|
| 2026.06.22 | ₩1,631 | ₩1,655 | ₩1,575 | ₩1,596 | -2.13% | 1.5만 |
|---|
| 2026.06.18 | ₩1,628 | ₩1,700 | ₩1,601 | ₩1,700 | +4.43% | 1.9만 |
|---|
| 2026.06.17 | ₩1,596 | ₩1,601 | ₩1,366 | ₩1,548 | -3.01% | 2.5만 |
|---|
| 2026.06.16 | ₩1,735 | ₩1,801 | ₩1,308 | ₩1,655 | -4.62% | 3.5만 |
|---|
| 2026.06.15 | ₩1,788 | ₩1,868 | ₩1,788 | ₩1,825 | +2.09% | 1만 |
|---|
| 2026.06.12 | ₩1,836 | ₩1,841 | ₩1,681 | ₩1,839 | +0.15% | 1.9만 |
|---|
| 2026.06.11 | ₩1,428 | ₩2,020 | ₩1,428 | ₩1,898 | +32.90% | 31.6만 |
|---|
| 2026.06.10 | ₩1,497 | ₩1,708 | ₩1,471 | ₩1,604 | +7.13% | 2.7만 |
|---|
| 2026.06.09 | ₩1,361 | ₩1,583 | ₩1,334 | ₩1,572 | +15.49% | 8.3만 |
|---|
| 2026.06.08 | ₩1,409 | ₩1,468 | ₩1,358 | ₩1,361 | -3.41% | 9.3천 |
|---|
| 2026.06.05 | ₩1,281 | ₩1,468 | ₩1,212 | ₩1,388 | +8.33% | 7만 |
|---|
| 2026.06.04 | ₩1,286 | ₩1,393 | ₩1,252 | ₩1,254 | -2.49% | 5.4천 |
|---|
| 2026.06.03 | ₩1,393 | ₩1,414 | ₩1,252 | ₩1,252 | -10.15% | 2.3만 |
|---|
| 2026.06.02 | ₩1,497 | ₩1,521 | ₩1,390 | ₩1,447 | -3.39% | 9.9천 |
|---|
| 2026.06.01 | ₩1,257 | ₩1,548 | ₩1,201 | ₩1,543 | +22.72% | 6.7만 |
|---|
| 2026.05.29 | ₩1,228 | ₩1,361 | ₩1,204 | ₩1,292 | +5.22% | 1.8만 |
|---|
| 2026.05.28 | ₩1,308 | ₩1,321 | ₩1,150 | ₩1,198 | -8.37% | 5.5만 |
|---|
| 2026.05.27 | ₩1,388 | ₩1,414 | ₩1,321 | ₩1,334 | -3.85% | 32.1만 |
|---|
| 2026.05.26 | ₩1,129 | ₩1,601 | ₩1,129 | ₩1,468 | +30.02% | 6만 |
|---|
| 2026.05.22 | ₩1,388 | ₩1,414 | ₩1,046 | ₩1,129 | -18.65% | 9.1만 |
|---|
| 2026.05.21 | ₩1,388 | ₩1,484 | ₩1,281 | ₩1,364 | -1.73% | 9.4만 |
|---|
| 2026.05.20 | ₩1,193 | ₩1,564 | ₩1,097 | ₩1,564 | +31.10% | 401.5만 |
|---|
| 2026.05.19 | ₩1,521 | ₩1,548 | ₩1,414 | ₩1,441 | -5.26% | 1만 |
|---|
| 2026.05.18 | ₩1,521 | ₩1,548 | ₩1,521 | ₩1,532 | +0.70% | 7.3천 |
|---|
| 2026.05.15 | ₩1,535 | ₩1,655 | ₩1,521 | ₩1,628 | +6.09% | 1.1만 |
|---|
| 2026.05.14 | ₩1,535 | ₩1,601 | ₩1,535 | ₩1,575 | +2.61% | 2.4천 |
|---|
| 2026.05.13 | ₩1,567 | ₩1,575 | ₩1,521 | ₩1,575 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩1,521 | ₩1,575 | ₩1,521 | ₩1,575 | +3.51% | 1.9천 |
|---|
| 2026.05.11 | ₩1,559 | ₩1,628 | ₩1,532 | ₩1,540 | -1.20% | 3.2천 |
|---|
| 2026.05.08 | ₩1,601 | ₩1,681 | ₩1,548 | ₩1,639 | +2.33% | 9.8천 |
|---|
| 2026.05.07 | ₩1,535 | ₩1,655 | ₩1,535 | ₩1,548 | +0.87% | 8.5천 |
|---|
| 2026.05.06 | ₩1,567 | ₩1,628 | ₩1,521 | ₩1,521 | -2.90% | 3.6천 |
|---|
| 2026.05.05 | ₩1,585 | ₩1,585 | ₩1,521 | ₩1,527 | -3.70% | 2.9천 |
|---|
| 2026.05.04 | ₩1,601 | ₩1,601 | ₩1,527 | ₩1,527 | -4.67% | 3.1천 |
|---|
| 2026.05.01 | ₩1,572 | ₩1,591 | ₩1,521 | ₩1,527 | -2.89% | 3.1천 |
|---|
| 2026.04.30 | ₩1,569 | ₩1,591 | ₩1,527 | ₩1,527 | -2.72% | 2천 |
|---|
| 2026.04.29 | ₩1,591 | ₩1,655 | ₩1,527 | ₩1,527 | -4.03% | 2천 |
|---|
| 2026.04.28 | ₩1,524 | ₩1,599 | ₩1,521 | ₩1,527 | +0.18% | 7.9천 |
|---|
| 2026.04.27 | ₩1,628 | ₩1,628 | ₩1,521 | ₩1,521 | -6.56% | 3.5천 |
|---|
| 2026.04.24 | ₩1,601 | ₩1,601 | ₩1,521 | ₩1,548 | -3.33% | 2.7천 |
|---|
| 2026.04.23 | ₩1,567 | ₩1,569 | ₩1,535 | ₩1,556 | -0.68% | 5.9천 |
|---|
| 2026.04.22 | ₩1,673 | ₩1,673 | ₩1,548 | ₩1,567 | -6.38% | 4.6천 |
|---|
| 2026.04.21 | ₩1,577 | ₩1,609 | ₩1,564 | ₩1,585 | +0.51% | 2.4천 |
|---|
| 2026.04.20 | ₩1,604 | ₩1,655 | ₩1,564 | ₩1,636 | +2.00% | 7.6천 |
|---|
| 2026.04.17 | ₩1,625 | ₩1,641 | ₩1,567 | ₩1,604 | -1.31% | 2.2천 |
|---|
| 2026.04.16 | ₩1,705 | ₩1,705 | ₩1,564 | ₩1,599 | -6.26% | 4.5천 |
|---|
| 2026.04.15 | ₩1,631 | ₩1,684 | ₩1,559 | ₩1,564 | -4.09% | 1만 |
|---|
| 2026.04.14 | ₩1,601 | ₩1,719 | ₩1,601 | ₩1,647 | +2.83% | 4.8천 |
|---|
| 2026.04.13 | ₩1,639 | ₩1,724 | ₩1,551 | ₩1,695 | +3.42% | 1.8천 |
|---|
| 2026.04.10 | ₩1,628 | ₩1,724 | ₩1,548 | ₩1,641 | +0.82% | 4.7천 |
|---|
| 2026.04.09 | ₩1,601 | ₩1,724 | ₩1,601 | ₩1,601 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩1,575 | ₩1,724 | ₩1,561 | ₩1,623 | +3.05% | 4.6천 |
|---|
| 2026.04.07 | ₩1,545 | ₩1,644 | ₩1,521 | ₩1,561 | +1.04% | 3.2천 |
|---|
| 2026.04.06 | ₩1,545 | ₩1,612 | ₩1,495 | ₩1,521 | -1.55% | 4.7천 |
|---|
| 2026.04.02 | ₩1,495 | ₩1,575 | ₩1,388 | ₩1,521 | +1.79% | 5.8천 |
|---|
| 2026.04.01 | ₩1,671 | ₩1,721 | ₩1,607 | ₩1,631 | -2.40% | 3.2천 |
|---|
| 2026.03.31 | ₩1,604 | ₩1,708 | ₩1,559 | ₩1,559 | -2.83% | 5.4천 |
|---|
| 2026.03.30 | ₩1,735 | ₩1,735 | ₩1,559 | ₩1,559 | -10.15% | 5.7천 |
|---|
| 2026.03.27 | ₩1,652 | ₩1,735 | ₩1,601 | ₩1,708 | +3.39% | 6.1천 |
|---|
| 2026.03.26 | ₩1,596 | ₩1,833 | ₩1,535 | ₩1,705 | +6.86% | 7.7천 |
|---|
| 2026.03.25 | ₩1,815 | ₩1,847 | ₩1,604 | ₩1,665 | -8.24% | 1.4만 |
|---|
| 2026.03.24 | ₩1,788 | ₩1,855 | ₩1,788 | ₩1,815 | +1.49% | 3.9천 |
|---|
| 2026.03.23 | ₩1,823 | ₩1,823 | ₩1,788 | ₩1,801 | -1.17% | 2.5천 |
|---|
| 2026.03.20 | ₩1,815 | ₩1,855 | ₩1,761 | ₩1,855 | +2.21% | 1.1만 |
|---|
| 2026.03.19 | ₩1,841 | ₩1,895 | ₩1,745 | ₩1,783 | -3.19% | 5.2천 |
|---|
| 2026.03.18 | ₩1,841 | ₩1,935 | ₩1,841 | ₩1,868 | +1.45% | 7.8천 |
|---|
| 2026.03.17 | ₩1,823 | ₩1,948 | ₩1,823 | ₩1,895 | +3.95% | 5.3천 |
|---|
| 2026.03.16 | ₩1,975 | ₩1,975 | ₩1,817 | ₩1,823 | -7.70% | 6.5천 |
|---|
| 2026.03.13 | ₩1,841 | ₩2,055 | ₩1,743 | ₩1,887 | +2.46% | 2.8만 |
|---|
| 2026.03.12 | ₩1,932 | ₩2,015 | ₩1,927 | ₩1,996 | +3.31% | 1.8만 |
|---|
| 2026.03.11 | ₩1,914 | ₩1,914 | ₩1,847 | ₩1,860 | -2.79% | 21만 |
|---|
| 2026.03.10 | ₩1,882 | ₩1,922 | ₩1,841 | ₩1,841 | -2.13% | 1만 |
|---|
| 2026.03.09 | ₩1,788 | ₩1,906 | ₩1,788 | ₩1,841 | +2.99% | 5.8천 |
|---|
| 2026.03.06 | ₩1,868 | ₩2,015 | ₩1,655 | ₩1,735 | -7.14% | 3.2만 |
|---|
| 2026.03.05 | ₩2,295 | ₩2,295 | ₩2,082 | ₩2,082 | -9.30% | 2.8천 |
|---|
| 2026.03.04 | ₩2,317 | ₩2,589 | ₩2,188 | ₩2,295 | -0.92% | 1.8만 |
|---|
| 2026.03.03 | ₩2,055 | ₩2,589 | ₩2,055 | ₩2,391 | +16.36% | 3.3만 |
|---|
| 2026.03.02 | ₩1,868 | ₩2,188 | ₩1,828 | ₩2,055 | +10.00% | 4.5만 |
|---|
| 2026.02.27 | ₩1,825 | ₩2,031 | ₩1,825 | ₩1,906 | +4.39% | 1.2만 |
|---|
| 2026.02.26 | ₩2,162 | ₩2,162 | ₩2,058 | ₩2,066 | -4.44% | 2.7천 |
|---|
| 2026.02.25 | ₩2,002 | ₩2,215 | ₩2,002 | ₩2,058 | +2.80% | 5.8천 |
|---|
| 2026.02.24 | ₩2,028 | ₩2,135 | ₩2,002 | ₩2,068 | +1.97% | 1.2만 |
|---|
| 2026.02.23 | ₩2,002 | ₩2,135 | ₩2,002 | ₩2,018 | +0.80% | 1.9만 |
|---|
| 2026.02.20 | ₩2,068 | ₩2,068 | ₩2,002 | ₩2,002 | -3.23% | 5.7천 |
|---|
| 2026.02.19 | ₩1,983 | ₩2,068 | ₩1,975 | ₩2,002 | +0.94% | 8.4천 |
|---|
| 2026.02.18 | ₩2,050 | ₩2,135 | ₩1,975 | ₩1,975 | -3.65% | 5.3만 |
|---|
| 2026.02.17 | ₩2,012 | ₩2,212 | ₩1,908 | ₩2,031 | +0.93% | 2.7만 |
|---|
| 2026.02.13 | ₩2,188 | ₩2,188 | ₩1,631 | ₩2,066 | -5.61% | 2.8만 |
|---|
| 2026.02.12 | ₩2,490 | ₩2,490 | ₩2,194 | ₩2,196 | -11.79% | 8.6천 |
|---|
| 2026.02.11 | ₩2,375 | ₩2,490 | ₩2,215 | ₩2,389 | +0.56% | 2.5만 |
|---|
| 2026.02.10 | ₩2,482 | ₩2,482 | ₩2,354 | ₩2,365 | -4.73% | 1.3만 |
|---|
| 2026.02.09 | ₩2,615 | ₩2,909 | ₩2,188 | ₩2,402 | -8.16% | 6.2만 |
|---|
| 2026.02.06 | ₩2,909 | ₩2,909 | ₩2,589 | ₩2,669 | -8.26% | 4.4만 |
|---|
| 2026.02.05 | ₩2,562 | ₩3,176 | ₩2,455 | ₩2,776 | +8.33% | 32.4만 |
|---|
| 2026.02.04 | ₩2,642 | ₩2,642 | ₩2,295 | ₩2,482 | -6.06% | 17.7만 |
|---|
| 2026.02.03 | ₩2,028 | ₩3,603 | ₩1,959 | ₩2,597 | +28.03% | 1040.3만 |
|---|
| 2026.02.02 | ₩1,681 | ₩2,082 | ₩1,681 | ₩1,948 | +15.87% | 5.5만 |
|---|
| 2026.01.30 | ₩1,495 | ₩1,735 | ₩1,495 | ₩1,601 | +7.14% | 1.2만 |
|---|
| 2026.01.29 | ₩1,495 | ₩1,601 | ₩1,417 | ₩1,548 | +3.57% | 4.7천 |
|---|
| 2026.01.28 | ₩1,588 | ₩1,615 | ₩1,388 | ₩1,588 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,692 | ₩1,716 | ₩1,599 | ₩1,657 | -2.05% | 5.2천 |
|---|
| 2026.01.26 | ₩1,628 | ₩1,932 | ₩1,628 | ₩1,780 | +9.34% | 1.3만 |
|---|
| 2026.01.23 | ₩1,815 | ₩1,857 | ₩1,628 | ₩1,735 | -4.41% | 7.8천 |
|---|
| 2026.01.22 | ₩1,561 | ₩1,823 | ₩1,561 | ₩1,761 | +12.82% | 9.1천 |
|---|
| 2026.01.21 | ₩1,430 | ₩1,527 | ₩1,414 | ₩1,527 | +6.72% | 1만 |
|---|
| 2026.01.20 | ₩1,561 | ₩1,652 | ₩1,495 | ₩1,652 | +5.81% | 7.8천 |
|---|
| 2026.01.16 | ₩1,788 | ₩1,788 | ₩1,601 | ₩1,721 | -3.73% | 1.3만 |
|---|
| 2026.01.15 | ₩1,711 | ₩1,868 | ₩1,711 | ₩1,788 | +4.52% | 8.4천 |
|---|
| 2026.01.14 | ₩1,735 | ₩2,135 | ₩1,735 | ₩1,868 | +7.69% | 1.6만 |
|---|
| 2026.01.13 | ₩1,815 | ₩1,844 | ₩1,767 | ₩1,796 | -1.03% | 1.1만 |
|---|
| 2026.01.12 | ₩1,908 | ₩1,922 | ₩1,820 | ₩1,868 | -2.10% | 7.3천 |
|---|
| 2026.01.09 | ₩1,825 | ₩1,908 | ₩1,815 | ₩1,895 | +3.80% | 8.2천 |
|---|
| 2026.01.08 | ₩1,999 | ₩1,999 | ₩1,847 | ₩1,908 | -4.54% | 7.7천 |
|---|
| 2026.01.07 | ₩2,002 | ₩2,002 | ₩1,940 | ₩1,999 | -0.13% | 1.5천 |
|---|
| 2026.01.06 | ₩2,055 | ₩2,055 | ₩1,951 | ₩2,002 | -2.60% | 8.5천 |
|---|
| 2026.01.05 | ₩2,076 | ₩2,076 | ₩1,895 | ₩2,055 | -1.03% | 7.9천 |
|---|
| 2026.01.02 | ₩1,975 | ₩1,991 | ₩1,868 | ₩1,991 | +0.81% | 5.1천 |
|---|
| 2025.12.31 | ₩1,967 | ₩2,055 | ₩1,841 | ₩1,991 | +1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩2,002 | ₩2,042 | ₩1,732 | ₩2,020 | +0.93% | 1.9만 |
|---|
| 2025.12.29 | ₩2,215 | ₩2,215 | ₩1,975 | ₩2,068 | -6.63% | 1.5만 |
|---|
| 2025.12.26 | ₩2,215 | ₩2,309 | ₩2,215 | ₩2,266 | +2.29% | 5천 |
|---|
| 2025.12.24 | ₩2,242 | ₩2,383 | ₩2,242 | ₩2,378 | +6.07% | 1.1만 |
|---|
| 2025.12.23 | ₩2,223 | ₩2,375 | ₩2,135 | ₩2,242 | +0.84% | 3.3만 |
|---|
| 2025.12.22 | ₩2,252 | ₩2,455 | ₩2,162 | ₩2,375 | +5.45% | 3.8만 |
|---|
| 2025.12.19 | ₩2,669 | ₩2,669 | ₩2,002 | ₩2,455 | -8.00% | 9만 |
|---|
| 2025.12.18 | ₩2,402 | ₩2,482 | ₩2,354 | ₩2,455 | +2.22% | 62만 |
|---|
| 2025.12.17 | ₩2,255 | ₩2,277 | ₩2,108 | ₩2,207 | -2.13% | 1만 |
|---|
| 2025.12.16 | ₩2,135 | ₩2,268 | ₩1,988 | ₩2,255 | +5.63% | 1.5만 |
|---|
| 2025.12.15 | ₩2,295 | ₩2,295 | ₩1,954 | ₩2,135 | -6.98% | 2.7만 |
|---|
| 2025.12.12 | ₩2,322 | ₩2,413 | ₩2,317 | ₩2,402 | +3.45% | 6.8천 |
|---|
| 2025.12.11 | ₩2,277 | ₩2,399 | ₩2,277 | ₩2,365 | +3.87% | 4.9천 |
|---|
| 2025.12.10 | ₩2,482 | ₩2,482 | ₩2,346 | ₩2,391 | -3.66% | 2.3만 |
|---|
| 2025.12.09 | ₩2,455 | ₩2,469 | ₩2,322 | ₩2,322 | -5.43% | 8.7천 |
|---|
| 2025.12.08 | ₩2,405 | ₩2,455 | ₩2,405 | ₩2,445 | +1.66% | 5.4천 |
|---|
| 2025.12.05 | ₩2,482 | ₩2,482 | ₩2,375 | ₩2,399 | -3.33% | 1.9천 |
|---|
| 2025.12.04 | ₩2,303 | ₩2,482 | ₩2,303 | ₩2,482 | +7.76% | 4천 |
|---|
| 2025.12.03 | ₩2,469 | ₩2,479 | ₩2,357 | ₩2,402 | -2.70% | 2.6천 |
|---|
| 2025.12.02 | ₩2,349 | ₩2,498 | ₩2,322 | ₩2,479 | +5.57% | 7천 |
|---|
| 2025.12.01 | ₩2,354 | ₩2,455 | ₩2,354 | ₩2,354 | 0.00% | 2.3천 |
|---|
| 2025.11.28 | ₩2,319 | ₩2,455 | ₩2,215 | ₩2,455 | +5.87% | 5.4천 |
|---|
| 2025.11.26 | ₩2,188 | ₩2,322 | ₩2,023 | ₩2,191 | +0.12% | 6.9천 |
|---|
| 2025.11.25 | ₩2,445 | ₩2,445 | ₩1,761 | ₩2,156 | -11.79% | 3.1만 |
|---|
| 2025.11.24 | ₩2,482 | ₩2,535 | ₩2,450 | ₩2,482 | 0.00% | 1.1만 |
|---|
| 2025.11.21 | ₩2,722 | ₩2,813 | ₩2,541 | ₩2,541 | -6.67% | 7.7천 |
|---|
| 2025.11.20 | ₩2,669 | ₩2,872 | ₩2,535 | ₩2,696 | +1.00% | 2.8만 |
|---|
| 2025.11.19 | ₩2,589 | ₩2,936 | ₩2,535 | ₩2,663 | +2.89% | 2.5천 |
|---|
| 2025.11.18 | ₩2,696 | ₩2,781 | ₩2,535 | ₩2,669 | -0.99% | 8.9천 |
|---|
| 2025.11.17 | ₩2,856 | ₩2,856 | ₩2,570 | ₩2,669 | -6.54% | 2.2만 |
|---|
| 2025.11.14 | ₩2,696 | ₩2,936 | ₩2,696 | ₩2,882 | +6.93% | 1.4만 |
|---|
| 2025.11.13 | ₩2,989 | ₩3,069 | ₩2,642 | ₩2,696 | -9.82% | 2.2만 |
|---|
| 2025.11.12 | ₩3,069 | ₩3,069 | ₩2,962 | ₩2,962 | -3.48% | 8.7천 |
|---|
| 2025.11.11 | ₩3,256 | ₩3,283 | ₩3,096 | ₩3,149 | -3.28% | 9.7천 |
|---|
| 2025.11.10 | ₩2,909 | ₩3,283 | ₩2,909 | ₩3,229 | +11.01% | 2만 |
|---|
| 2025.11.07 | ₩2,909 | ₩3,056 | ₩2,882 | ₩2,882 | -0.92% | 1.3만 |
|---|
| 2025.11.06 | ₩3,123 | ₩3,283 | ₩2,882 | ₩2,882 | -7.69% | 1.5만 |
|---|
| 2025.11.05 | ₩3,016 | ₩3,269 | ₩3,016 | ₩3,096 | +2.65% | 9.8천 |
|---|
| 2025.11.04 | ₩3,389 | ₩3,403 | ₩2,962 | ₩2,989 | -11.81% | 2.5만 |
|---|
| 2025.11.03 | ₩3,630 | ₩3,696 | ₩3,416 | ₩3,416 | -5.88% | 9.7천 |
|---|
| 2025.10.31 | ₩3,603 | ₩3,710 | ₩3,496 | ₩3,576 | -0.74% | 1.5만 |
|---|
| 2025.10.30 | ₩3,496 | ₩3,630 | ₩3,336 | ₩3,603 | +3.05% | 3만 |
|---|
| 2025.10.29 | ₩3,816 | ₩3,974 | ₩3,603 | ₩3,683 | -3.50% | 2.4만 |
|---|
| 2025.10.28 | ₩3,822 | ₩3,896 | ₩3,469 | ₩3,576 | -6.42% | 3.9만 |
|---|
| 2025.10.27 | ₩4,323 | ₩4,404 | ₩3,790 | ₩3,977 | -8.02% | 4.6만 |
|---|
| 2025.10.24 | ₩4,510 | ₩4,537 | ₩4,270 | ₩4,297 | -4.73% | 2.9만 |
|---|
| 2025.10.23 | ₩4,724 | ₩4,724 | ₩4,323 | ₩4,350 | -7.91% | 2.9만 |
|---|
| 2025.10.22 | ₩4,804 | ₩4,804 | ₩4,500 | ₩4,724 | -1.67% | 3.8만 |
|---|
| 2025.10.21 | ₩4,724 | ₩4,991 | ₩4,617 | ₩4,884 | +3.39% | 6.4만 |
|---|
| 2025.10.20 | ₩4,670 | ₩4,804 | ₩4,537 | ₩4,590 | -1.71% | 2.7만 |
|---|
| 2025.10.17 | ₩4,911 | ₩4,911 | ₩4,430 | ₩4,670 | -4.89% | 4.7만 |
|---|
| 2025.10.16 | ₩4,484 | ₩5,044 | ₩4,377 | ₩5,017 | +11.90% | 9.5만 |
|---|
| 2025.10.15 | ₩4,804 | ₩4,884 | ₩4,270 | ₩4,377 | -8.89% | 10.6만 |
|---|
| 2025.10.14 | ₩5,178 | ₩5,314 | ₩4,777 | ₩4,991 | -3.61% | 6.5만 |
|---|
| 2025.10.13 | ₩5,204 | ₩5,631 | ₩5,151 | ₩5,151 | -1.03% | 11.4만 |
|---|
| 2025.10.10 | ₩5,765 | ₩5,765 | ₩4,884 | ₩5,284 | -8.33% | 17.7만 |
|---|