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 | ₩1,270 | ₩1,337 | ₩1,270 | ₩1,337 | +5.26% | 5.8천 |
| 2026.10.08 | ₩1,230 | ₩1,277 | ₩1,230 | ₩1,277 | +3.80% | 7.2천 |
| 2026.10.07 | ₩1,088 | ₩1,337 | ₩1,074 | ₩1,337 | +22.85% | 1만 |
| 2026.10.06 | ₩1,270 | ₩1,350 | ₩1,270 | ₩1,270 | 0.00% | 1.9만 |
| 2026.10.05 | ₩1,310 | ₩1,364 | ₩1,241 | ₩1,337 | +2.04% | 1.6만 |
| 2026.10.02 | ₩1,310 | ₩1,310 | ₩1,310 | ₩1,310 | 0.00% | 0 |
| 2026.10.01 | ₩1,337 | ₩1,417 | ₩1,310 | ₩1,310 | -2.00% | 3.4만 |
| 2026.09.30 | ₩1,509 | ₩1,509 | ₩1,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,471 |
| -2.57% |
| 3.1만 |
| 2026.09.29 | ₩1,471 | ₩1,524 | ₩1,404 | ₩1,431 | -2.73% | 3.5만 |
|---|
| 2026.09.28 | ₩1,485 | ₩1,591 | ₩1,485 | ₩1,591 | +7.11% | 2.1천 |
|---|
| 2026.09.25 | ₩1,591 | ₩1,591 | ₩1,471 | ₩1,531 | -3.78% | 1.7천 |
|---|
| 2026.09.24 | ₩1,511 | ₩1,578 | ₩1,497 | ₩1,564 | +3.54% | 3.9천 |
|---|
| 2026.09.23 | ₩1,578 | ₩1,578 | ₩1,471 | ₩1,484 | -5.93% | 2.6천 |
|---|
| 2026.09.22 | ₩1,517 | ₩1,591 | ₩1,472 | ₩1,591 | +4.85% | 2.7천 |
|---|
| 2026.09.21 | ₩1,471 | ₩1,543 | ₩1,471 | ₩1,471 | 0.00% | 6.9천 |
|---|
| 2026.09.18 | ₩1,538 | ₩1,604 | ₩1,444 | ₩1,444 | -6.09% | 3.6만 |
|---|
| 2026.09.17 | ₩1,578 | ₩1,618 | ₩1,578 | ₩1,591 | +0.85% | 4천 |
|---|
| 2026.09.16 | ₩1,538 | ₩1,598 | ₩1,538 | ₩1,591 | +3.48% | 2.7천 |
|---|
| 2026.09.15 | ₩1,618 | ₩1,671 | ₩1,377 | ₩1,564 | -3.31% | 3.8만 |
|---|
| 2026.09.14 | ₩1,604 | ₩1,725 | ₩1,604 | ₩1,698 | +5.83% | 9.8만 |
|---|
| 2026.09.11 | ₩1,658 | ₩1,751 | ₩1,604 | ₩1,604 | -3.23% | 1.6만 |
|---|
| 2026.09.10 | ₩1,618 | ₩1,658 | ₩1,618 | ₩1,658 | +2.48% | 2.8천 |
|---|
| 2026.09.09 | ₩1,685 | ₩1,792 | ₩1,604 | ₩1,604 | -4.76% | 4천 |
|---|
| 2026.09.08 | ₩1,685 | ₩1,845 | ₩1,671 | ₩1,805 | +7.14% | 1.5만 |
|---|
| 2026.09.04 | ₩1,785 | ₩1,785 | ₩1,738 | ₩1,738 | -2.62% | 5.6천 |
|---|
| 2026.09.03 | ₩1,658 | ₩1,833 | ₩1,551 | ₩1,818 | +9.68% | 2.2만 |
|---|
| 2026.09.02 | ₩1,671 | ₩1,858 | ₩1,671 | ₩1,818 | +8.80% | 14.6만 |
|---|
| 2026.09.01 | ₩1,725 | ₩1,845 | ₩1,725 | ₩1,792 | +3.88% | 2.4천 |
|---|
| 2026.08.31 | ₩1,725 | ₩1,778 | ₩1,685 | ₩1,685 | -2.33% | 3천 |
|---|
| 2026.08.28 | ₩1,825 | ₩1,825 | ₩1,789 | ₩1,789 | -1.98% | 3.1천 |
|---|
| 2026.08.27 | ₩1,818 | ₩1,965 | ₩1,751 | ₩1,858 | +2.21% | 1.4만 |
|---|
| 2026.08.26 | ₩1,832 | ₩1,832 | ₩1,725 | ₩1,725 | -5.84% | 7.7천 |
|---|
| 2026.08.25 | ₩1,711 | ₩1,832 | ₩1,711 | ₩1,832 | +7.03% | 1.7천 |
|---|
| 2026.08.24 | ₩1,698 | ₩1,845 | ₩1,698 | ₩1,845 | +8.66% | 1.6천 |
|---|
| 2026.08.21 | ₩1,661 | ₩1,805 | ₩1,661 | ₩1,805 | +8.70% | 3.7천 |
|---|
| 2026.08.20 | ₩1,738 | ₩1,805 | ₩1,686 | ₩1,751 | +0.77% | 7천 |
|---|
| 2026.08.19 | ₩1,872 | ₩1,872 | ₩1,698 | ₩1,698 | -9.29% | 4.5천 |
|---|
| 2026.08.18 | ₩1,965 | ₩1,965 | ₩1,751 | ₩1,832 | -6.80% | 9.5천 |
|---|
| 2026.08.17 | ₩1,818 | ₩1,925 | ₩1,790 | ₩1,885 | +3.68% | 7.6천 |
|---|
| 2026.08.14 | ₩1,758 | ₩1,912 | ₩1,758 | ₩1,858 | +5.70% | 2만 |
|---|
| 2026.08.13 | ₩1,591 | ₩1,845 | ₩1,524 | ₩1,818 | +14.29% | 1.3만 |
|---|
| 2026.08.12 | ₩1,778 | ₩1,872 | ₩1,698 | ₩1,805 | +1.50% | 1.9만 |
|---|
| 2026.08.11 | ₩1,858 | ₩1,858 | ₩1,778 | ₩1,825 | -1.80% | 2.2천 |
|---|
| 2026.08.10 | ₩1,738 | ₩1,792 | ₩1,711 | ₩1,778 | +2.31% | 4.4천 |
|---|
| 2026.08.07 | ₩1,806 | ₩1,858 | ₩1,718 | ₩1,739 | -3.70% | 1.8만 |
|---|
| 2026.08.06 | ₩1,778 | ₩1,925 | ₩1,778 | ₩1,898 | +6.77% | 8천 |
|---|
| 2026.08.05 | ₩1,884 | ₩1,952 | ₩1,765 | ₩1,778 | -5.61% | 6.2천 |
|---|
| 2026.08.04 | ₩1,872 | ₩1,992 | ₩1,872 | ₩1,952 | +4.29% | 1.1만 |
|---|
| 2026.08.03 | ₩1,685 | ₩2,112 | ₩1,685 | ₩1,858 | +10.32% | 7.1만 |
|---|
| 2026.07.31 | ₩1,504 | ₩1,738 | ₩1,484 | ₩1,725 | +14.67% | 4.9만 |
|---|
| 2026.07.30 | ₩1,564 | ₩1,658 | ₩1,377 | ₩1,538 | -1.71% | 12만 |
|---|
| 2026.07.29 | ₩1,390 | ₩1,858 | ₩1,283 | ₩1,618 | +16.35% | 51만 |
|---|
| 2026.07.28 | ₩1,538 | ₩1,658 | ₩1,384 | ₩1,444 | -6.09% | 9.5천 |
|---|
| 2026.07.27 | ₩1,497 | ₩1,551 | ₩1,457 | ₩1,484 | -0.89% | 2.4만 |
|---|
| 2026.07.24 | ₩1,591 | ₩1,591 | ₩1,417 | ₩1,431 | -10.08% | 2.6만 |
|---|
| 2026.07.23 | ₩1,658 | ₩1,711 | ₩1,558 | ₩1,578 | -4.84% | 2.9만 |
|---|
| 2026.07.22 | ₩1,738 | ₩1,738 | ₩1,604 | ₩1,711 | -1.54% | 5.9만 |
|---|
| 2026.07.21 | ₩1,604 | ₩1,858 | ₩1,524 | ₩1,765 | +10.00% | 6만 |
|---|
| 2026.07.20 | ₩1,658 | ₩1,738 | ₩1,551 | ₩1,618 | -2.42% | 5.3만 |
|---|
| 2026.07.17 | ₩1,604 | ₩1,698 | ₩1,583 | ₩1,604 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩1,644 | ₩1,751 | ₩1,644 | ₩1,685 | +2.44% | 1.8만 |
|---|
| 2026.07.15 | ₩1,872 | ₩1,912 | ₩1,658 | ₩1,725 | -7.86% | 10.3만 |
|---|
| 2026.07.14 | ₩1,685 | ₩1,965 | ₩1,685 | ₩1,885 | +11.90% | 4.1만 |
|---|
| 2026.07.13 | ₩1,738 | ₩1,798 | ₩1,606 | ₩1,671 | -3.85% | 3.7만 |
|---|
| 2026.07.10 | ₩1,751 | ₩1,952 | ₩1,685 | ₩1,778 | +1.53% | 7.5만 |
|---|
| 2026.07.09 | ₩1,551 | ₩1,965 | ₩1,497 | ₩1,832 | +18.10% | 17.1만 |
|---|
| 2026.07.08 | ₩1,591 | ₩1,604 | ₩1,511 | ₩1,511 | -5.04% | 1.4만 |
|---|
| 2026.07.07 | ₩1,644 | ₩1,698 | ₩1,538 | ₩1,564 | -4.88% | 1.3만 |
|---|
| 2026.07.06 | ₩1,658 | ₩1,725 | ₩1,618 | ₩1,644 | -0.81% | 2.7만 |
|---|
| 2026.07.02 | ₩1,685 | ₩1,762 | ₩1,606 | ₩1,618 | -3.97% | 3만 |
|---|
| 2026.07.01 | ₩1,698 | ₩1,739 | ₩1,658 | ₩1,725 | +1.57% | 6.4만 |
|---|
| 2026.06.30 | ₩1,698 | ₩2,781 | ₩1,524 | ₩1,765 | +3.94% | 129.4만 |
|---|
| 2026.06.29 | ₩1,471 | ₩1,738 | ₩1,404 | ₩1,631 | +10.91% | 3만 |
|---|
| 2026.06.26 | ₩1,492 | ₩1,524 | ₩1,417 | ₩1,471 | -1.43% | 1.9만 |
|---|
| 2026.06.25 | ₩1,588 | ₩1,610 | ₩1,203 | ₩1,388 | -12.63% | 1.3만 |
|---|
| 2026.06.24 | ₩1,524 | ₩1,618 | ₩1,417 | ₩1,500 | -1.58% | 9.1천 |
|---|
| 2026.06.23 | ₩1,551 | ₩1,596 | ₩1,497 | ₩1,497 | -3.45% | 3.5천 |
|---|
| 2026.06.22 | ₩1,634 | ₩1,658 | ₩1,578 | ₩1,599 | -2.13% | 1.5만 |
|---|
| 2026.06.18 | ₩1,631 | ₩1,703 | ₩1,604 | ₩1,703 | +4.43% | 1.9만 |
|---|
| 2026.06.17 | ₩1,599 | ₩1,604 | ₩1,369 | ₩1,551 | -3.01% | 2.5만 |
|---|
| 2026.06.16 | ₩1,738 | ₩1,805 | ₩1,310 | ₩1,658 | -4.62% | 3.5만 |
|---|
| 2026.06.15 | ₩1,792 | ₩1,872 | ₩1,792 | ₩1,829 | +2.09% | 1만 |
|---|
| 2026.06.12 | ₩1,840 | ₩1,845 | ₩1,685 | ₩1,842 | +0.15% | 1.9만 |
|---|
| 2026.06.11 | ₩1,431 | ₩2,024 | ₩1,431 | ₩1,901 | +32.90% | 31.6만 |
|---|
| 2026.06.10 | ₩1,500 | ₩1,711 | ₩1,473 | ₩1,607 | +7.13% | 2.7만 |
|---|
| 2026.06.09 | ₩1,364 | ₩1,586 | ₩1,337 | ₩1,575 | +15.49% | 8.3만 |
|---|
| 2026.06.08 | ₩1,412 | ₩1,471 | ₩1,361 | ₩1,364 | -3.41% | 9.3천 |
|---|
| 2026.06.05 | ₩1,283 | ₩1,471 | ₩1,214 | ₩1,390 | +8.33% | 7만 |
|---|
| 2026.06.04 | ₩1,289 | ₩1,396 | ₩1,254 | ₩1,257 | -2.49% | 5.4천 |
|---|
| 2026.06.03 | ₩1,396 | ₩1,417 | ₩1,254 | ₩1,254 | -10.15% | 2.3만 |
|---|
| 2026.06.02 | ₩1,500 | ₩1,524 | ₩1,393 | ₩1,449 | -3.39% | 9.9천 |
|---|
| 2026.06.01 | ₩1,259 | ₩1,551 | ₩1,203 | ₩1,546 | +22.72% | 6.7만 |
|---|
| 2026.05.29 | ₩1,230 | ₩1,364 | ₩1,206 | ₩1,294 | +5.22% | 1.8만 |
|---|
| 2026.05.28 | ₩1,310 | ₩1,324 | ₩1,152 | ₩1,201 | -8.37% | 5.5만 |
|---|
| 2026.05.27 | ₩1,390 | ₩1,417 | ₩1,324 | ₩1,337 | -3.85% | 32.1만 |
|---|
| 2026.05.26 | ₩1,131 | ₩1,604 | ₩1,131 | ₩1,471 | +30.02% | 6만 |
|---|
| 2026.05.22 | ₩1,390 | ₩1,417 | ₩1,048 | ₩1,131 | -18.65% | 9.1만 |
|---|
| 2026.05.21 | ₩1,390 | ₩1,487 | ₩1,283 | ₩1,366 | -1.73% | 9.4만 |
|---|
| 2026.05.20 | ₩1,195 | ₩1,567 | ₩1,099 | ₩1,567 | +31.10% | 401.5만 |
|---|
| 2026.05.19 | ₩1,524 | ₩1,551 | ₩1,417 | ₩1,444 | -5.26% | 1만 |
|---|
| 2026.05.18 | ₩1,524 | ₩1,551 | ₩1,524 | ₩1,535 | +0.70% | 7.3천 |
|---|
| 2026.05.15 | ₩1,538 | ₩1,658 | ₩1,524 | ₩1,631 | +6.09% | 1.1만 |
|---|
| 2026.05.14 | ₩1,538 | ₩1,604 | ₩1,538 | ₩1,578 | +2.61% | 2.4천 |
|---|
| 2026.05.13 | ₩1,570 | ₩1,578 | ₩1,524 | ₩1,578 | +0.51% | 3.5천 |
|---|
| 2026.05.12 | ₩1,524 | ₩1,578 | ₩1,524 | ₩1,578 | +3.51% | 1.9천 |
|---|
| 2026.05.11 | ₩1,562 | ₩1,631 | ₩1,535 | ₩1,543 | -1.20% | 3.2천 |
|---|
| 2026.05.08 | ₩1,604 | ₩1,685 | ₩1,551 | ₩1,642 | +2.33% | 9.8천 |
|---|
| 2026.05.07 | ₩1,538 | ₩1,658 | ₩1,538 | ₩1,551 | +0.87% | 8.5천 |
|---|
| 2026.05.06 | ₩1,570 | ₩1,631 | ₩1,524 | ₩1,524 | -2.90% | 3.6천 |
|---|
| 2026.05.05 | ₩1,588 | ₩1,588 | ₩1,524 | ₩1,529 | -3.70% | 2.9천 |
|---|
| 2026.05.04 | ₩1,604 | ₩1,604 | ₩1,529 | ₩1,529 | -4.67% | 3.1천 |
|---|
| 2026.05.01 | ₩1,575 | ₩1,594 | ₩1,524 | ₩1,529 | -2.89% | 3.1천 |
|---|
| 2026.04.30 | ₩1,572 | ₩1,594 | ₩1,529 | ₩1,529 | -2.72% | 2천 |
|---|
| 2026.04.29 | ₩1,594 | ₩1,658 | ₩1,529 | ₩1,529 | -4.03% | 2천 |
|---|
| 2026.04.28 | ₩1,527 | ₩1,602 | ₩1,524 | ₩1,529 | +0.18% | 7.9천 |
|---|
| 2026.04.27 | ₩1,631 | ₩1,631 | ₩1,524 | ₩1,524 | -6.56% | 3.5천 |
|---|
| 2026.04.24 | ₩1,604 | ₩1,604 | ₩1,524 | ₩1,551 | -3.33% | 2.7천 |
|---|
| 2026.04.23 | ₩1,570 | ₩1,572 | ₩1,538 | ₩1,559 | -0.68% | 5.9천 |
|---|
| 2026.04.22 | ₩1,677 | ₩1,677 | ₩1,551 | ₩1,570 | -6.38% | 4.6천 |
|---|
| 2026.04.21 | ₩1,580 | ₩1,612 | ₩1,567 | ₩1,588 | +0.51% | 2.4천 |
|---|
| 2026.04.20 | ₩1,607 | ₩1,658 | ₩1,567 | ₩1,639 | +2.00% | 7.6천 |
|---|
| 2026.04.17 | ₩1,628 | ₩1,644 | ₩1,570 | ₩1,607 | -1.31% | 2.2천 |
|---|
| 2026.04.16 | ₩1,709 | ₩1,709 | ₩1,567 | ₩1,602 | -6.26% | 4.5천 |
|---|
| 2026.04.15 | ₩1,634 | ₩1,687 | ₩1,562 | ₩1,567 | -4.09% | 1만 |
|---|
| 2026.04.14 | ₩1,604 | ₩1,722 | ₩1,604 | ₩1,650 | +2.83% | 4.8천 |
|---|
| 2026.04.13 | ₩1,642 | ₩1,727 | ₩1,554 | ₩1,698 | +3.42% | 1.8천 |
|---|
| 2026.04.10 | ₩1,631 | ₩1,727 | ₩1,551 | ₩1,644 | +0.82% | 4.7천 |
|---|
| 2026.04.09 | ₩1,604 | ₩1,727 | ₩1,604 | ₩1,604 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩1,578 | ₩1,727 | ₩1,564 | ₩1,626 | +3.05% | 4.6천 |
|---|
| 2026.04.07 | ₩1,548 | ₩1,647 | ₩1,524 | ₩1,564 | +1.04% | 3.2천 |
|---|
| 2026.04.06 | ₩1,548 | ₩1,615 | ₩1,497 | ₩1,524 | -1.55% | 4.7천 |
|---|
| 2026.04.02 | ₩1,497 | ₩1,578 | ₩1,390 | ₩1,524 | +1.79% | 5.8천 |
|---|
| 2026.04.01 | ₩1,674 | ₩1,725 | ₩1,610 | ₩1,634 | -2.40% | 3.2천 |
|---|
| 2026.03.31 | ₩1,607 | ₩1,711 | ₩1,562 | ₩1,562 | -2.83% | 5.4천 |
|---|
| 2026.03.30 | ₩1,738 | ₩1,738 | ₩1,562 | ₩1,562 | -10.15% | 5.7천 |
|---|
| 2026.03.27 | ₩1,655 | ₩1,738 | ₩1,604 | ₩1,711 | +3.39% | 6.1천 |
|---|
| 2026.03.26 | ₩1,599 | ₩1,837 | ₩1,538 | ₩1,709 | +6.86% | 7.7천 |
|---|
| 2026.03.25 | ₩1,818 | ₩1,850 | ₩1,607 | ₩1,669 | -8.24% | 1.4만 |
|---|
| 2026.03.24 | ₩1,792 | ₩1,858 | ₩1,792 | ₩1,818 | +1.49% | 3.9천 |
|---|
| 2026.03.23 | ₩1,826 | ₩1,826 | ₩1,792 | ₩1,805 | -1.17% | 2.5천 |
|---|
| 2026.03.20 | ₩1,818 | ₩1,858 | ₩1,765 | ₩1,858 | +2.21% | 1.1만 |
|---|
| 2026.03.19 | ₩1,845 | ₩1,898 | ₩1,749 | ₩1,786 | -3.19% | 5.2천 |
|---|
| 2026.03.18 | ₩1,845 | ₩1,939 | ₩1,845 | ₩1,872 | +1.45% | 7.8천 |
|---|
| 2026.03.17 | ₩1,826 | ₩1,952 | ₩1,826 | ₩1,898 | +3.95% | 5.3천 |
|---|
| 2026.03.16 | ₩1,979 | ₩1,979 | ₩1,821 | ₩1,826 | -7.70% | 6.5천 |
|---|
| 2026.03.13 | ₩1,845 | ₩2,059 | ₩1,746 | ₩1,890 | +2.46% | 2.8만 |
|---|
| 2026.03.12 | ₩1,936 | ₩2,019 | ₩1,931 | ₩2,000 | +3.31% | 1.8만 |
|---|
| 2026.03.11 | ₩1,917 | ₩1,917 | ₩1,850 | ₩1,864 | -2.79% | 21만 |
|---|
| 2026.03.10 | ₩1,885 | ₩1,925 | ₩1,845 | ₩1,845 | -2.13% | 1만 |
|---|
| 2026.03.09 | ₩1,792 | ₩1,909 | ₩1,792 | ₩1,845 | +2.99% | 5.8천 |
|---|
| 2026.03.06 | ₩1,872 | ₩2,019 | ₩1,658 | ₩1,738 | -7.14% | 3.2만 |
|---|
| 2026.03.05 | ₩2,300 | ₩2,300 | ₩2,086 | ₩2,086 | -9.30% | 2.8천 |
|---|
| 2026.03.04 | ₩2,321 | ₩2,594 | ₩2,193 | ₩2,300 | -0.92% | 1.8만 |
|---|
| 2026.03.03 | ₩2,059 | ₩2,594 | ₩2,059 | ₩2,396 | +16.36% | 3.3만 |
|---|
| 2026.03.02 | ₩1,872 | ₩2,193 | ₩1,832 | ₩2,059 | +10.00% | 4.5만 |
|---|
| 2026.02.27 | ₩1,829 | ₩2,035 | ₩1,829 | ₩1,909 | +4.39% | 1.2만 |
|---|
| 2026.02.26 | ₩2,166 | ₩2,166 | ₩2,062 | ₩2,070 | -4.44% | 2.7천 |
|---|
| 2026.02.25 | ₩2,005 | ₩2,219 | ₩2,005 | ₩2,062 | +2.80% | 5.8천 |
|---|
| 2026.02.24 | ₩2,032 | ₩2,139 | ₩2,005 | ₩2,072 | +1.97% | 1.2만 |
|---|
| 2026.02.23 | ₩2,005 | ₩2,139 | ₩2,005 | ₩2,021 | +0.80% | 1.9만 |
|---|
| 2026.02.20 | ₩2,072 | ₩2,072 | ₩2,005 | ₩2,005 | -3.23% | 5.7천 |
|---|
| 2026.02.19 | ₩1,987 | ₩2,072 | ₩1,979 | ₩2,005 | +0.94% | 8.4천 |
|---|
| 2026.02.18 | ₩2,054 | ₩2,139 | ₩1,979 | ₩1,979 | -3.65% | 5.3만 |
|---|
| 2026.02.17 | ₩2,016 | ₩2,217 | ₩1,912 | ₩2,035 | +0.93% | 2.7만 |
|---|
| 2026.02.13 | ₩2,193 | ₩2,193 | ₩1,634 | ₩2,070 | -5.61% | 2.8만 |
|---|
| 2026.02.12 | ₩2,495 | ₩2,495 | ₩2,198 | ₩2,201 | -11.79% | 8.6천 |
|---|
| 2026.02.11 | ₩2,380 | ₩2,495 | ₩2,219 | ₩2,393 | +0.56% | 2.5만 |
|---|
| 2026.02.10 | ₩2,487 | ₩2,487 | ₩2,358 | ₩2,369 | -4.73% | 1.3만 |
|---|
| 2026.02.09 | ₩2,620 | ₩2,915 | ₩2,193 | ₩2,407 | -8.16% | 6.2만 |
|---|
| 2026.02.06 | ₩2,915 | ₩2,915 | ₩2,594 | ₩2,674 | -8.26% | 4.4만 |
|---|
| 2026.02.05 | ₩2,567 | ₩3,182 | ₩2,460 | ₩2,781 | +8.33% | 32.4만 |
|---|
| 2026.02.04 | ₩2,647 | ₩2,647 | ₩2,300 | ₩2,487 | -6.06% | 17.7만 |
|---|
| 2026.02.03 | ₩2,032 | ₩3,610 | ₩1,963 | ₩2,602 | +28.03% | 1040.3만 |
|---|
| 2026.02.02 | ₩1,685 | ₩2,086 | ₩1,685 | ₩1,952 | +15.87% | 5.5만 |
|---|
| 2026.01.30 | ₩1,497 | ₩1,738 | ₩1,497 | ₩1,604 | +7.14% | 1.2만 |
|---|
| 2026.01.29 | ₩1,497 | ₩1,604 | ₩1,420 | ₩1,551 | +3.57% | 4.7천 |
|---|
| 2026.01.28 | ₩1,591 | ₩1,618 | ₩1,390 | ₩1,591 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩1,695 | ₩1,719 | ₩1,602 | ₩1,661 | -2.05% | 5.2천 |
|---|
| 2026.01.26 | ₩1,631 | ₩1,936 | ₩1,631 | ₩1,784 | +9.34% | 1.3만 |
|---|
| 2026.01.23 | ₩1,818 | ₩1,861 | ₩1,631 | ₩1,738 | -4.41% | 7.8천 |
|---|
| 2026.01.22 | ₩1,564 | ₩1,826 | ₩1,564 | ₩1,765 | +12.82% | 9.1천 |
|---|
| 2026.01.21 | ₩1,433 | ₩1,529 | ₩1,417 | ₩1,529 | +6.72% | 1만 |
|---|
| 2026.01.20 | ₩1,564 | ₩1,655 | ₩1,497 | ₩1,655 | +5.81% | 7.8천 |
|---|
| 2026.01.16 | ₩1,792 | ₩1,792 | ₩1,604 | ₩1,725 | -3.73% | 1.3만 |
|---|
| 2026.01.15 | ₩1,714 | ₩1,872 | ₩1,714 | ₩1,792 | +4.52% | 8.4천 |
|---|
| 2026.01.14 | ₩1,738 | ₩2,139 | ₩1,738 | ₩1,872 | +7.69% | 1.6만 |
|---|
| 2026.01.13 | ₩1,818 | ₩1,848 | ₩1,770 | ₩1,800 | -1.03% | 1.1만 |
|---|
| 2026.01.12 | ₩1,912 | ₩1,925 | ₩1,824 | ₩1,872 | -2.10% | 7.3천 |
|---|
| 2026.01.09 | ₩1,829 | ₩1,912 | ₩1,818 | ₩1,898 | +3.80% | 8.2천 |
|---|
| 2026.01.08 | ₩2,003 | ₩2,003 | ₩1,850 | ₩1,912 | -4.54% | 7.7천 |
|---|
| 2026.01.07 | ₩2,005 | ₩2,005 | ₩1,944 | ₩2,003 | -0.13% | 1.5천 |
|---|
| 2026.01.06 | ₩2,059 | ₩2,059 | ₩1,955 | ₩2,005 | -2.60% | 8.5천 |
|---|
| 2026.01.05 | ₩2,080 | ₩2,080 | ₩1,898 | ₩2,059 | -1.03% | 7.9천 |
|---|
| 2026.01.02 | ₩1,979 | ₩1,995 | ₩1,872 | ₩1,995 | +0.81% | 5.1천 |
|---|
| 2025.12.31 | ₩1,971 | ₩2,059 | ₩1,845 | ₩1,995 | +1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩2,005 | ₩2,046 | ₩1,735 | ₩2,024 | +0.93% | 1.9만 |
|---|
| 2025.12.29 | ₩2,219 | ₩2,219 | ₩1,979 | ₩2,072 | -6.63% | 1.5만 |
|---|
| 2025.12.26 | ₩2,219 | ₩2,313 | ₩2,219 | ₩2,270 | +2.29% | 5천 |
|---|
| 2025.12.24 | ₩2,246 | ₩2,388 | ₩2,246 | ₩2,382 | +6.07% | 1.1만 |
|---|
| 2025.12.23 | ₩2,227 | ₩2,380 | ₩2,139 | ₩2,246 | +0.84% | 3.3만 |
|---|
| 2025.12.22 | ₩2,257 | ₩2,460 | ₩2,166 | ₩2,380 | +5.45% | 3.8만 |
|---|
| 2025.12.19 | ₩2,674 | ₩2,674 | ₩2,005 | ₩2,460 | -8.00% | 9만 |
|---|
| 2025.12.18 | ₩2,407 | ₩2,487 | ₩2,358 | ₩2,460 | +2.22% | 62만 |
|---|
| 2025.12.17 | ₩2,259 | ₩2,281 | ₩2,112 | ₩2,211 | -2.13% | 1만 |
|---|
| 2025.12.16 | ₩2,139 | ₩2,273 | ₩1,992 | ₩2,259 | +5.63% | 1.5만 |
|---|
| 2025.12.15 | ₩2,300 | ₩2,300 | ₩1,957 | ₩2,139 | -6.98% | 2.7만 |
|---|
| 2025.12.12 | ₩2,326 | ₩2,417 | ₩2,321 | ₩2,407 | +3.45% | 6.8천 |
|---|
| 2025.12.11 | ₩2,281 | ₩2,404 | ₩2,281 | ₩2,369 | +3.87% | 4.9천 |
|---|
| 2025.12.10 | ₩2,487 | ₩2,487 | ₩2,350 | ₩2,396 | -3.66% | 2.3만 |
|---|
| 2025.12.09 | ₩2,460 | ₩2,473 | ₩2,326 | ₩2,326 | -5.43% | 8.7천 |
|---|
| 2025.12.08 | ₩2,409 | ₩2,460 | ₩2,409 | ₩2,449 | +1.66% | 5.4천 |
|---|
| 2025.12.05 | ₩2,487 | ₩2,487 | ₩2,380 | ₩2,404 | -3.33% | 1.9천 |
|---|
| 2025.12.04 | ₩2,308 | ₩2,487 | ₩2,308 | ₩2,487 | +7.76% | 4천 |
|---|
| 2025.12.03 | ₩2,473 | ₩2,484 | ₩2,361 | ₩2,407 | -2.70% | 2.6천 |
|---|
| 2025.12.02 | ₩2,353 | ₩2,503 | ₩2,326 | ₩2,484 | +5.57% | 7천 |
|---|
| 2025.12.01 | ₩2,358 | ₩2,460 | ₩2,358 | ₩2,358 | 0.00% | 2.3천 |
|---|
| 2025.11.28 | ₩2,324 | ₩2,460 | ₩2,219 | ₩2,460 | +5.87% | 5.4천 |
|---|
| 2025.11.26 | ₩2,193 | ₩2,326 | ₩2,027 | ₩2,195 | +0.12% | 6.9천 |
|---|
| 2025.11.25 | ₩2,449 | ₩2,449 | ₩1,765 | ₩2,161 | -11.79% | 3.1만 |
|---|
| 2025.11.24 | ₩2,487 | ₩2,540 | ₩2,455 | ₩2,487 | 0.00% | 1.1만 |
|---|
| 2025.11.21 | ₩2,727 | ₩2,818 | ₩2,546 | ₩2,546 | -6.67% | 7.7천 |
|---|
| 2025.11.20 | ₩2,674 | ₩2,877 | ₩2,540 | ₩2,701 | +1.00% | 2.8만 |
|---|
| 2025.11.19 | ₩2,594 | ₩2,941 | ₩2,540 | ₩2,669 | +2.89% | 2.5천 |
|---|
| 2025.11.18 | ₩2,701 | ₩2,786 | ₩2,540 | ₩2,674 | -0.99% | 8.9천 |
|---|
| 2025.11.17 | ₩2,861 | ₩2,861 | ₩2,575 | ₩2,674 | -6.54% | 2.2만 |
|---|
| 2025.11.14 | ₩2,701 | ₩2,941 | ₩2,701 | ₩2,888 | +6.93% | 1.4만 |
|---|
| 2025.11.13 | ₩2,995 | ₩3,075 | ₩2,647 | ₩2,701 | -9.82% | 2.2만 |
|---|
| 2025.11.12 | ₩3,075 | ₩3,075 | ₩2,968 | ₩2,968 | -3.48% | 8.7천 |
|---|
| 2025.11.11 | ₩3,262 | ₩3,289 | ₩3,102 | ₩3,155 | -3.28% | 9.7천 |
|---|
| 2025.11.10 | ₩2,915 | ₩3,289 | ₩2,915 | ₩3,235 | +11.01% | 2만 |
|---|
| 2025.11.07 | ₩2,915 | ₩3,062 | ₩2,888 | ₩2,888 | -0.92% | 1.3만 |
|---|
| 2025.11.06 | ₩3,128 | ₩3,289 | ₩2,888 | ₩2,888 | -7.69% | 1.5만 |
|---|
| 2025.11.05 | ₩3,022 | ₩3,276 | ₩3,022 | ₩3,102 | +2.65% | 9.8천 |
|---|
| 2025.11.04 | ₩3,396 | ₩3,409 | ₩2,968 | ₩2,995 | -11.81% | 2.5만 |
|---|
| 2025.11.03 | ₩3,637 | ₩3,703 | ₩3,423 | ₩3,423 | -5.88% | 9.7천 |
|---|
| 2025.10.31 | ₩3,610 | ₩3,717 | ₩3,503 | ₩3,583 | -0.74% | 1.5만 |
|---|
| 2025.10.30 | ₩3,503 | ₩3,637 | ₩3,342 | ₩3,610 | +3.05% | 3만 |
|---|
| 2025.10.29 | ₩3,824 | ₩3,981 | ₩3,610 | ₩3,690 | -3.50% | 2.4만 |
|---|
| 2025.10.28 | ₩3,829 | ₩3,904 | ₩3,476 | ₩3,583 | -6.42% | 3.9만 |
|---|
| 2025.10.27 | ₩4,332 | ₩4,412 | ₩3,797 | ₩3,984 | -8.02% | 4.6만 |
|---|
| 2025.10.24 | ₩4,519 | ₩4,546 | ₩4,278 | ₩4,305 | -4.73% | 2.9만 |
|---|
| 2025.10.23 | ₩4,733 | ₩4,733 | ₩4,332 | ₩4,358 | -7.91% | 2.9만 |
|---|
| 2025.10.22 | ₩4,813 | ₩4,813 | ₩4,508 | ₩4,733 | -1.67% | 3.8만 |
|---|
| 2025.10.21 | ₩4,733 | ₩5,000 | ₩4,626 | ₩4,893 | +3.39% | 6.4만 |
|---|
| 2025.10.20 | ₩4,679 | ₩4,813 | ₩4,546 | ₩4,599 | -1.71% | 2.7만 |
|---|
| 2025.10.17 | ₩4,920 | ₩4,920 | ₩4,439 | ₩4,679 | -4.89% | 4.7만 |
|---|
| 2025.10.16 | ₩4,492 | ₩5,054 | ₩4,385 | ₩5,027 | +11.90% | 9.5만 |
|---|
| 2025.10.15 | ₩4,813 | ₩4,893 | ₩4,278 | ₩4,385 | -8.89% | 10.6만 |
|---|
| 2025.10.14 | ₩5,187 | ₩5,324 | ₩4,786 | ₩5,000 | -3.61% | 6.5만 |
|---|
| 2025.10.13 | ₩5,214 | ₩5,642 | ₩5,161 | ₩5,161 | -1.03% | 11.4만 |
|---|
| 2025.10.10 | ₩5,776 | ₩5,776 | ₩4,893 | ₩5,294 | -8.33% | 17.7만 |
|---|