시장 데이터를 불러오는 중
전체 종목
JBG SMITH Properties 과거 주가
JBG SMITH Properties Common Shares · JBGS · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JBG SMITH Properties Common Shares · JBGS · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,821 | ₩14,854 | ₩14,445 | ₩14,633 | -1.27% | 71만 |
| 2026.10.08 | ₩14,526 | ₩14,861 | ₩14,432 | ₩14,767 | +1.66% | 157.3만 |
| 2026.10.07 | ₩14,526 | ₩14,660 | ₩14,425 | ₩14,486 | -0.28% | 141.3만 |
| 2026.10.06 | ₩14,660 | ₩14,827 | ₩14,472 | ₩14,553 | -0.73% | 98.4만 |
| 2026.10.05 | ₩14,084 | ₩14,606 | ₩13,976 | ₩14,512 | +3.04% | 127.8만 |
| 2026.10.02 | ₩14,084 | ₩14,298 | ₩13,990 | ₩14,151 | +0.48% | 76.5만 |
| 2026.10.01 | ₩13,400 | ₩13,909 | ₩13,306 | ₩13,896 | +3.70% | 100.7만 |
| 2026.09.30 | ₩13,641 | ₩13,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,454 |
| -1.38% |
| 70.6만 |
| 2026.09.29 | ₩13,561 | ₩13,829 | ₩13,333 | ₩13,534 | -0.20% | 113.4만 |
|---|
| 2026.09.28 | ₩14,124 | ₩14,124 | ₩13,574 | ₩13,628 | -3.51% | 100.2만 |
|---|
| 2026.09.25 | ₩13,950 | ₩14,244 | ₩13,829 | ₩14,110 | +1.15% | 105.2만 |
|---|
| 2026.09.24 | ₩14,231 | ₩14,526 | ₩13,950 | ₩13,950 | -1.98% | 127.7만 |
|---|
| 2026.09.23 | ₩14,687 | ₩14,687 | ₩14,030 | ₩14,271 | -2.83% | 111.4만 |
|---|
| 2026.09.22 | ₩15,142 | ₩15,176 | ₩14,439 | ₩14,754 | -2.57% | 115.8만 |
|---|
| 2026.09.21 | ₩15,102 | ₩15,357 | ₩14,956 | ₩15,022 | -0.53% | 90.4만 |
|---|
| 2026.09.18 | ₩15,196 | ₩15,249 | ₩15,002 | ₩15,048 | -0.97% | 497.8만 |
|---|
| 2026.09.17 | ₩15,236 | ₩15,477 | ₩15,048 | ₩15,303 | +0.44% | 89.2만 |
|---|
| 2026.09.16 | ₩15,008 | ₩15,263 | ₩14,955 | ₩15,089 | +0.54% | 103만 |
|---|
| 2026.09.15 | ₩15,075 | ₩15,102 | ₩14,914 | ₩14,914 | -1.07% | 63만 |
|---|
| 2026.09.14 | ₩15,330 | ₩15,383 | ₩14,941 | ₩15,075 | -1.66% | 66.8만 |
|---|
| 2026.09.11 | ₩15,115 | ₩15,343 | ₩14,981 | ₩15,236 | +0.80% | 60.1만 |
|---|
| 2026.09.10 | ₩14,995 | ₩15,290 | ₩14,801 | ₩15,089 | +0.63% | 96.2만 |
|---|
| 2026.09.09 | ₩15,343 | ₩15,363 | ₩14,874 | ₩14,995 | -2.27% | 78.1만 |
|---|
| 2026.09.08 | ₩15,651 | ₩15,718 | ₩15,290 | ₩15,303 | -2.23% | 76.5만 |
|---|
| 2026.09.04 | ₩15,705 | ₩16,080 | ₩15,611 | ₩15,678 | -0.17% | 67.7만 |
|---|
| 2026.09.03 | ₩16,241 | ₩16,241 | ₩15,718 | ₩15,745 | -3.05% | 88.5만 |
|---|
| 2026.09.02 | ₩15,866 | ₩16,154 | ₩15,517 | ₩15,986 | +0.76% | 73.7만 |
|---|
| 2026.09.01 | ₩16,040 | ₩16,074 | ₩15,759 | ₩15,772 | -1.67% | 91.4만 |
|---|
| 2026.08.31 | ₩16,134 | ₩16,254 | ₩15,879 | ₩16,147 | +0.08% | 111.6만 |
|---|
| 2026.08.28 | ₩16,308 | ₩16,536 | ₩16,134 | ₩16,187 | -0.74% | 67.2만 |
|---|
| 2026.08.27 | ₩16,388 | ₩16,576 | ₩16,013 | ₩16,214 | -1.06% | 76.1만 |
|---|
| 2026.08.26 | ₩17,018 | ₩17,018 | ₩16,228 | ₩16,549 | -2.76% | 92.8만 |
|---|
| 2026.08.25 | ₩16,710 | ₩17,005 | ₩16,703 | ₩16,951 | +1.44% | 68.1만 |
|---|
| 2026.08.24 | ₩16,924 | ₩17,112 | ₩16,710 | ₩16,750 | -1.03% | 71.4만 |
|---|
| 2026.08.21 | ₩16,576 | ₩16,951 | ₩16,576 | ₩16,750 | +1.05% | 112.2만 |
|---|
| 2026.08.20 | ₩16,214 | ₩16,777 | ₩16,040 | ₩16,576 | +2.23% | 52.5만 |
|---|
| 2026.08.19 | ₩15,450 | ₩16,415 | ₩15,450 | ₩16,321 | +5.64% | 58.3만 |
|---|
| 2026.08.18 | ₩15,357 | ₩15,424 | ₩15,062 | ₩15,316 | -0.26% | 93.5만 |
|---|
| 2026.08.17 | ₩15,223 | ₩15,437 | ₩15,182 | ₩15,263 | +0.26% | 74만 |
|---|
| 2026.08.14 | ₩15,866 | ₩16,000 | ₩15,383 | ₩15,383 | -3.04% | 71만 |
|---|
| 2026.08.13 | ₩15,759 | ₩16,027 | ₩15,658 | ₩15,826 | +0.43% | 87.1만 |
|---|
| 2026.08.12 | ₩15,303 | ₩16,067 | ₩15,249 | ₩15,812 | +3.33% | 84.5만 |
|---|
| 2026.08.11 | ₩15,022 | ₩15,397 | ₩14,968 | ₩15,263 | +1.61% | 108.2만 |
|---|
| 2026.08.10 | ₩16,161 | ₩16,161 | ₩14,432 | ₩15,022 | -7.05% | 179만 |
|---|
| 2026.08.07 | ₩16,174 | ₩16,589 | ₩16,174 | ₩16,295 | +0.75% | 55.5만 |
|---|
| 2026.08.06 | ₩16,482 | ₩16,522 | ₩16,141 | ₩16,268 | -1.30% | 68.4만 |
|---|
| 2026.08.05 | ₩15,437 | ₩16,536 | ₩15,424 | ₩16,348 | +5.90% | 110만 |
|---|
| 2026.08.04 | ₩17,688 | ₩17,688 | ₩15,169 | ₩16,053 | -9.24% | 412.7만 |
|---|
| 2026.08.03 | ₩19,015 | ₩19,149 | ₩18,827 | ₩19,068 | +0.28% | 52.2만 |
|---|
| 2026.07.31 | ₩19,028 | ₩19,109 | ₩18,747 | ₩18,827 | -1.06% | 49.8만 |
|---|
| 2026.07.30 | ₩19,336 | ₩19,336 | ₩18,787 | ₩18,867 | -2.43% | 49.8만 |
|---|
| 2026.07.29 | ₩19,350 | ₩19,779 | ₩19,336 | ₩19,470 | +0.62% | 45.8만 |
|---|
| 2026.07.28 | ₩19,350 | ₩19,511 | ₩19,028 | ₩19,256 | -0.48% | 41.1만 |
|---|
| 2026.07.27 | ₩19,390 | ₩19,564 | ₩19,068 | ₩19,149 | -1.24% | 42.5만 |
|---|
| 2026.07.24 | ₩19,591 | ₩19,618 | ₩19,336 | ₩19,457 | -0.68% | 45.7만 |
|---|
| 2026.07.23 | ₩19,256 | ₩19,765 | ₩19,216 | ₩19,403 | +0.77% | 38.6만 |
|---|
| 2026.07.22 | ₩19,537 | ₩19,544 | ₩19,095 | ₩19,243 | -1.51% | 47만 |
|---|
| 2026.07.21 | ₩19,524 | ₩19,759 | ₩19,202 | ₩19,417 | -0.55% | 32.2만 |
|---|
| 2026.07.20 | ₩19,899 | ₩19,906 | ₩19,484 | ₩19,484 | -2.09% | 37.7만 |
|---|
| 2026.07.17 | ₩20,087 | ₩20,422 | ₩19,645 | ₩19,939 | -0.73% | 82만 |
|---|
| 2026.07.16 | ₩20,100 | ₩20,581 | ₩20,094 | ₩20,181 | +0.40% | 78.3만 |
|---|
| 2026.07.15 | ₩19,712 | ₩20,141 | ₩19,712 | ₩19,899 | +0.95% | 48.9만 |
|---|
| 2026.07.14 | ₩19,658 | ₩19,939 | ₩19,564 | ₩19,645 | -0.07% | 42.6만 |
|---|
| 2026.07.13 | ₩19,336 | ₩19,792 | ₩19,336 | ₩19,564 | +1.18% | 38.6만 |
|---|
| 2026.07.10 | ₩19,444 | ₩19,611 | ₩19,316 | ₩19,484 | +0.21% | 26.1만 |
|---|
| 2026.07.09 | ₩19,631 | ₩19,779 | ₩19,296 | ₩19,296 | -1.71% | 36.8만 |
|---|
| 2026.07.08 | ₩19,899 | ₩20,006 | ₩19,336 | ₩19,551 | -1.75% | 62.3만 |
|---|
| 2026.07.07 | ₩20,744 | ₩20,797 | ₩19,913 | ₩20,047 | -3.36% | 46.8만 |
|---|
| 2026.07.06 | ₩20,878 | ₩21,012 | ₩20,516 | ₩20,516 | -1.73% | 55.1만 |
|---|
| 2026.07.02 | ₩20,583 | ₩20,978 | ₩20,395 | ₩20,730 | +0.72% | 82.9만 |
|---|
| 2026.07.01 | ₩19,712 | ₩20,784 | ₩19,645 | ₩20,342 | +3.20% | 85만 |
|---|
| 2026.06.30 | ₩19,578 | ₩20,114 | ₩19,551 | ₩19,658 | +0.41% | 51.7만 |
|---|
| 2026.06.29 | ₩19,953 | ₩20,100 | ₩19,658 | ₩19,779 | -0.87% | 60.6만 |
|---|
| 2026.06.26 | ₩19,403 | ₩20,087 | ₩19,129 | ₩20,087 | +3.52% | 157.8만 |
|---|
| 2026.06.25 | ₩19,283 | ₩19,524 | ₩18,908 | ₩19,283 | 0.00% | 38.6만 |
|---|
| 2026.06.24 | ₩19,256 | ₩19,491 | ₩19,068 | ₩19,256 | 0.00% | 51.6만 |
|---|
| 2026.06.23 | ₩19,350 | ₩19,537 | ₩19,001 | ₩19,162 | -0.97% | 39.9만 |
|---|
| 2026.06.22 | ₩19,095 | ₩19,370 | ₩18,854 | ₩19,310 | +1.12% | 49.1만 |
|---|
| 2026.06.18 | ₩18,747 | ₩19,350 | ₩18,747 | ₩18,975 | +1.22% | 128.8만 |
|---|
| 2026.06.17 | ₩19,149 | ₩19,350 | ₩18,372 | ₩18,613 | -2.80% | 64.4만 |
|---|
| 2026.06.16 | ₩19,001 | ₩19,249 | ₩18,941 | ₩19,202 | +1.06% | 64만 |
|---|
| 2026.06.15 | ₩19,819 | ₩19,913 | ₩18,881 | ₩18,948 | -4.39% | 86.2만 |
|---|
| 2026.06.12 | ₩19,470 | ₩19,725 | ₩19,336 | ₩19,725 | +1.31% | 47.9만 |
|---|
| 2026.06.11 | ₩19,872 | ₩19,919 | ₩18,841 | ₩19,377 | -2.49% | 49.2만 |
|---|
| 2026.06.10 | ₩20,328 | ₩20,342 | ₩19,645 | ₩19,725 | -2.97% | 46.7만 |
|---|
| 2026.06.09 | ₩20,154 | ₩20,730 | ₩20,060 | ₩20,181 | +0.13% | 52.1만 |
|---|
| 2026.06.08 | ₩20,100 | ₩20,355 | ₩19,872 | ₩19,953 | -0.73% | 33.3만 |
|---|
| 2026.06.05 | ₩19,712 | ₩20,033 | ₩19,645 | ₩19,953 | +1.22% | 33.4만 |
|---|
| 2026.06.04 | ₩19,497 | ₩19,913 | ₩19,434 | ₩19,913 | +2.13% | 28.7만 |
|---|
| 2026.06.03 | ₩19,671 | ₩19,805 | ₩19,269 | ₩19,310 | -1.84% | 39.6만 |
|---|
| 2026.06.02 | ₩19,269 | ₩19,879 | ₩19,243 | ₩19,765 | +2.57% | 38.8만 |
|---|
| 2026.06.01 | ₩19,430 | ₩19,591 | ₩19,109 | ₩19,283 | -0.76% | 41.4만 |
|---|
| 2026.05.29 | ₩19,779 | ₩19,966 | ₩19,497 | ₩19,658 | -0.61% | 46.3만 |
|---|
| 2026.05.28 | ₩19,886 | ₩19,980 | ₩19,712 | ₩19,805 | -0.40% | 34.1만 |
|---|
| 2026.05.27 | ₩19,846 | ₩20,234 | ₩19,792 | ₩19,859 | +0.07% | 47.7만 |
|---|
| 2026.05.26 | ₩19,564 | ₩19,805 | ₩19,497 | ₩19,698 | +0.68% | 29.5만 |
|---|
| 2026.05.22 | ₩19,390 | ₩19,517 | ₩19,243 | ₩19,444 | +0.28% | 34.2만 |
|---|
| 2026.05.21 | ₩18,867 | ₩19,578 | ₩18,747 | ₩19,296 | +2.27% | 42.1만 |
|---|
| 2026.05.20 | ₩19,015 | ₩19,182 | ₩18,787 | ₩19,068 | +0.28% | 39만 |
|---|
| 2026.05.19 | ₩19,631 | ₩19,631 | ₩18,760 | ₩19,028 | -3.07% | 57.8만 |
|---|
| 2026.05.18 | ₩18,894 | ₩19,564 | ₩18,894 | ₩19,564 | +3.55% | 60.2만 |
|---|
| 2026.05.15 | ₩19,618 | ₩19,618 | ₩19,042 | ₩19,055 | -2.87% | 49.8만 |
|---|
| 2026.05.14 | ₩19,390 | ₩19,692 | ₩19,350 | ₩19,685 | +1.52% | 58.6만 |
|---|
| 2026.05.13 | ₩19,832 | ₩19,939 | ₩19,269 | ₩19,524 | -1.55% | 59.1만 |
|---|
| 2026.05.12 | ₩20,569 | ₩20,610 | ₩19,886 | ₩19,980 | -2.87% | 66만 |
|---|
| 2026.05.11 | ₩20,811 | ₩20,811 | ₩20,435 | ₩20,476 | -1.61% | 46.4만 |
|---|
| 2026.05.08 | ₩20,851 | ₩21,065 | ₩20,610 | ₩20,851 | 0.00% | 49.8만 |
|---|
| 2026.05.07 | ₩21,320 | ₩21,668 | ₩20,650 | ₩20,650 | -3.14% | 243.4만 |
|---|
| 2026.05.06 | ₩20,985 | ₩21,588 | ₩20,690 | ₩21,172 | +0.89% | 124.9만 |
|---|
| 2026.05.05 | ₩19,457 | ₩20,529 | ₩19,350 | ₩20,288 | +4.27% | 59.9만 |
|---|
| 2026.05.04 | ₩19,631 | ₩19,872 | ₩19,284 | ₩19,444 | -0.96% | 44.4만 |
|---|
| 2026.05.01 | ₩20,181 | ₩20,208 | ₩19,685 | ₩19,712 | -2.32% | 49.1만 |
|---|
| 2026.04.30 | ₩19,993 | ₩20,422 | ₩19,973 | ₩20,100 | +0.54% | 48만 |
|---|
| 2026.04.29 | ₩20,690 | ₩20,690 | ₩19,779 | ₩19,993 | -3.37% | 50.7만 |
|---|
| 2026.04.28 | ₩20,730 | ₩20,891 | ₩20,516 | ₩20,891 | +0.78% | 49.2만 |
|---|
| 2026.04.27 | ₩20,744 | ₩20,945 | ₩20,462 | ₩20,596 | -0.71% | 47.4만 |
|---|
| 2026.04.24 | ₩20,462 | ₩20,824 | ₩20,422 | ₩20,811 | +1.70% | 22.5만 |
|---|
| 2026.04.23 | ₩20,556 | ₩20,918 | ₩20,476 | ₩20,583 | +0.13% | 29.5만 |
|---|
| 2026.04.22 | ₩20,918 | ₩21,065 | ₩20,435 | ₩20,569 | -1.67% | 33.8만 |
|---|
| 2026.04.21 | ₩21,347 | ₩21,507 | ₩20,837 | ₩20,891 | -2.13% | 41.3만 |
|---|
| 2026.04.20 | ₩21,132 | ₩21,601 | ₩21,052 | ₩21,320 | +0.89% | 28.8만 |
|---|
| 2026.04.17 | ₩20,998 | ₩21,400 | ₩20,971 | ₩21,226 | +1.08% | 99.5만 |
|---|
| 2026.04.16 | ₩20,395 | ₩20,891 | ₩20,328 | ₩20,864 | +2.30% | 63.2만 |
|---|
| 2026.04.15 | ₩20,315 | ₩20,462 | ₩20,221 | ₩20,449 | +0.66% | 33.3만 |
|---|
| 2026.04.14 | ₩19,980 | ₩20,315 | ₩19,926 | ₩20,315 | +1.68% | 26.6만 |
|---|
| 2026.04.13 | ₩19,497 | ₩20,020 | ₩19,363 | ₩20,020 | +2.68% | 45.5만 |
|---|
| 2026.04.10 | ₩18,881 | ₩19,618 | ₩18,814 | ₩19,591 | +3.76% | 66.9만 |
|---|
| 2026.04.09 | ₩19,363 | ₩19,738 | ₩18,948 | ₩18,948 | -2.15% | 54.7만 |
|---|
| 2026.04.08 | ₩19,953 | ₩20,100 | ₩19,397 | ₩19,511 | -2.22% | 53.8만 |
|---|
| 2026.04.07 | ₩18,961 | ₩19,631 | ₩18,814 | ₩19,457 | +2.61% | 99.1만 |
|---|
| 2026.04.06 | ₩19,122 | ₩19,135 | ₩18,854 | ₩18,988 | -0.70% | 56.8만 |
|---|
| 2026.04.02 | ₩19,095 | ₩19,631 | ₩19,042 | ₩19,202 | +0.56% | 47.6만 |
|---|
| 2026.04.01 | ₩19,403 | ₩19,511 | ₩19,152 | ₩19,363 | -0.21% | 65만 |
|---|
| 2026.03.31 | ₩20,033 | ₩20,114 | ₩19,470 | ₩19,578 | -2.27% | 73.4만 |
|---|
| 2026.03.30 | ₩19,899 | ₩20,409 | ₩19,618 | ₩19,712 | -0.94% | 63.7만 |
|---|
| 2026.03.27 | ₩20,181 | ₩20,254 | ₩19,879 | ₩19,966 | -1.06% | 49.7만 |
|---|
| 2026.03.26 | ₩20,368 | ₩20,757 | ₩20,221 | ₩20,275 | -0.46% | 40.7만 |
|---|
| 2026.03.25 | ₩21,306 | ₩21,521 | ₩20,355 | ₩20,435 | -4.09% | 68.3만 |
|---|
| 2026.03.24 | ₩20,757 | ₩21,172 | ₩20,667 | ₩21,065 | +1.48% | 89.6만 |
|---|
| 2026.03.23 | ₩20,382 | ₩21,105 | ₩19,953 | ₩20,811 | +2.10% | 140.9만 |
|---|
| 2026.03.20 | ₩19,899 | ₩20,209 | ₩19,458 | ₩20,047 | +0.74% | 281.1만 |
|---|
| 2026.03.19 | ₩19,698 | ₩19,993 | ₩19,417 | ₩19,819 | +0.61% | 68만 |
|---|
| 2026.03.18 | ₩19,350 | ₩19,725 | ₩19,202 | ₩19,604 | +1.32% | 76.9만 |
|---|
| 2026.03.17 | ₩19,176 | ₩19,604 | ₩19,162 | ₩19,564 | +2.03% | 96.1만 |
|---|
| 2026.03.16 | ₩19,390 | ₩19,390 | ₩18,800 | ₩19,028 | -1.87% | 45.7만 |
|---|
| 2026.03.13 | ₩19,792 | ₩19,886 | ₩19,109 | ₩19,202 | -2.98% | 54.3만 |
|---|
| 2026.03.12 | ₩19,350 | ₩19,631 | ₩19,249 | ₩19,564 | +1.11% | 43.7만 |
|---|
| 2026.03.11 | ₩19,685 | ₩19,792 | ₩19,377 | ₩19,618 | -0.34% | 32.6만 |
|---|
| 2026.03.10 | ₩19,578 | ₩20,355 | ₩19,310 | ₩19,819 | +1.23% | 90.6만 |
|---|
| 2026.03.09 | ₩19,618 | ₩20,073 | ₩19,176 | ₩19,939 | +1.64% | 51.3만 |
|---|
| 2026.03.06 | ₩20,060 | ₩20,060 | ₩19,551 | ₩19,859 | -1.00% | 31.4만 |
|---|
| 2026.03.05 | ₩20,194 | ₩20,328 | ₩20,020 | ₩20,301 | +0.53% | 28.6만 |
|---|
| 2026.03.04 | ₩19,738 | ₩20,409 | ₩19,571 | ₩20,409 | +3.39% | 49.5만 |
|---|
| 2026.03.03 | ₩19,712 | ₩20,060 | ₩19,035 | ₩19,819 | +0.54% | 49.6만 |
|---|
| 2026.03.02 | ₩20,127 | ₩20,469 | ₩19,832 | ₩20,114 | -0.07% | 68.7만 |
|---|
| 2026.02.27 | ₩21,025 | ₩21,300 | ₩20,261 | ₩20,382 | -3.06% | 80.3만 |
|---|
| 2026.02.26 | ₩21,105 | ₩21,373 | ₩20,797 | ₩21,226 | +0.57% | 62.9만 |
|---|
| 2026.02.25 | ₩21,119 | ₩21,159 | ₩20,797 | ₩20,971 | -0.70% | 67.3만 |
|---|
| 2026.02.24 | ₩21,119 | ₩21,186 | ₩20,811 | ₩20,985 | -0.63% | 37.6만 |
|---|
| 2026.02.23 | ₩20,811 | ₩21,266 | ₩20,772 | ₩21,226 | +2.00% | 48.6만 |
|---|
| 2026.02.20 | ₩20,931 | ₩21,172 | ₩20,476 | ₩21,025 | +0.45% | 63.6만 |
|---|
| 2026.02.19 | ₩21,239 | ₩21,239 | ₩20,368 | ₩20,945 | -1.39% | 65.3만 |
|---|
| 2026.02.18 | ₩21,842 | ₩22,352 | ₩20,690 | ₩21,132 | -3.25% | 59.5만 |
|---|
| 2026.02.17 | ₩21,159 | ₩21,923 | ₩21,092 | ₩21,414 | +1.20% | 70.7만 |
|---|
| 2026.02.13 | ₩21,065 | ₩21,554 | ₩21,018 | ₩21,360 | +1.40% | 49.6만 |
|---|
| 2026.02.12 | ₩21,655 | ₩21,655 | ₩20,677 | ₩21,025 | -2.91% | 78.6만 |
|---|
| 2026.02.11 | ₩22,137 | ₩22,486 | ₩21,447 | ₩21,588 | -2.48% | 45.3만 |
|---|
| 2026.02.10 | ₩22,070 | ₩22,164 | ₩21,923 | ₩21,976 | -0.43% | 36.7만 |
|---|
| 2026.02.09 | ₩22,057 | ₩22,197 | ₩21,856 | ₩21,963 | -0.43% | 29.4만 |
|---|
| 2026.02.06 | ₩22,097 | ₩22,365 | ₩21,856 | ₩22,285 | +0.85% | 68.4만 |
|---|
| 2026.02.05 | ₩22,137 | ₩22,224 | ₩21,849 | ₩22,003 | -0.61% | 46.9만 |
|---|
| 2026.02.04 | ₩22,285 | ₩22,646 | ₩22,097 | ₩22,177 | -0.48% | 65.6만 |
|---|
| 2026.02.03 | ₩21,976 | ₩22,278 | ₩21,668 | ₩22,030 | +0.24% | 52.7만 |
|---|
| 2026.02.02 | ₩22,687 | ₩22,687 | ₩21,923 | ₩22,030 | -2.89% | 64.4만 |
|---|
| 2026.01.30 | ₩22,204 | ₩22,673 | ₩21,950 | ₩22,566 | +1.63% | 85.7만 |
|---|
| 2026.01.29 | ₩22,204 | ₩22,352 | ₩21,976 | ₩22,271 | +0.30% | 55.5만 |
|---|
| 2026.01.28 | ₩22,646 | ₩22,700 | ₩21,983 | ₩22,017 | -2.78% | 67.5만 |
|---|
| 2026.01.27 | ₩22,579 | ₩22,727 | ₩22,419 | ₩22,579 | 0.00% | 56.4만 |
|---|
| 2026.01.26 | ₩22,794 | ₩22,941 | ₩22,432 | ₩22,512 | -1.23% | 44.5만 |
|---|
| 2026.01.23 | ₩23,062 | ₩23,256 | ₩22,827 | ₩22,968 | -0.41% | 32만 |
|---|
| 2026.01.22 | ₩23,638 | ₩23,879 | ₩23,129 | ₩23,263 | -1.59% | 38.5만 |
|---|
| 2026.01.21 | ₩22,512 | ₩23,564 | ₩22,512 | ₩23,464 | +4.23% | 36.9만 |
|---|
| 2026.01.20 | ₩22,593 | ₩23,410 | ₩22,593 | ₩23,115 | +2.31% | 35.9만 |
|---|
| 2026.01.16 | ₩23,115 | ₩23,651 | ₩23,062 | ₩23,611 | +2.14% | 32.7만 |
|---|
| 2026.01.15 | ₩23,316 | ₩23,397 | ₩23,129 | ₩23,156 | -0.69% | 31.9만 |
|---|
| 2026.01.14 | ₩23,089 | ₩23,339 | ₩22,874 | ₩23,223 | +0.58% | 32.6만 |
|---|
| 2026.01.13 | ₩22,968 | ₩23,625 | ₩22,751 | ₩23,209 | +1.05% | 56.9만 |
|---|
| 2026.01.12 | ₩22,955 | ₩23,042 | ₩22,566 | ₩22,861 | -0.41% | 52.3만 |
|---|
| 2026.01.09 | ₩22,941 | ₩23,383 | ₩22,613 | ₩22,981 | +0.18% | 34.7만 |
|---|
| 2026.01.08 | ₩22,512 | ₩23,042 | ₩22,512 | ₩22,955 | +1.96% | 31.3만 |
|---|
| 2026.01.07 | ₩22,901 | ₩22,995 | ₩22,492 | ₩22,673 | -0.99% | 41.4만 |
|---|
| 2026.01.06 | ₩22,405 | ₩22,975 | ₩22,191 | ₩22,888 | +2.15% | 49.6만 |
|---|
| 2026.01.05 | ₩22,325 | ₩22,780 | ₩22,151 | ₩22,499 | +0.78% | 43.4만 |
|---|
| 2026.01.02 | ₩22,780 | ₩22,780 | ₩22,177 | ₩22,378 | -1.76% | 65.8만 |
|---|
| 2025.12.31 | ₩22,941 | ₩22,941 | ₩22,579 | ₩22,794 | -0.64% | 34.3만 |
|---|
| 2025.12.30 | ₩22,553 | ₩22,981 | ₩22,419 | ₩22,874 | +1.43% | 40.4만 |
|---|
| 2025.12.29 | ₩22,847 | ₩22,995 | ₩22,700 | ₩22,807 | -0.18% | 42.9만 |
|---|
| 2025.12.26 | ₩22,713 | ₩22,874 | ₩22,553 | ₩22,807 | +0.41% | 31.3만 |
|---|
| 2025.12.24 | ₩22,553 | ₩22,928 | ₩22,479 | ₩22,874 | +1.43% | 18.1만 |
|---|
| 2025.12.23 | ₩23,062 | ₩23,263 | ₩22,553 | ₩22,646 | -1.80% | 49.2만 |
|---|
| 2025.12.22 | ₩23,075 | ₩23,464 | ₩22,955 | ₩23,169 | +0.41% | 52.6만 |
|---|
| 2025.12.19 | ₩23,142 | ₩23,410 | ₩22,901 | ₩23,075 | -0.29% | 288.7만 |
|---|
| 2025.12.18 | ₩23,290 | ₩23,504 | ₩22,941 | ₩23,316 | +0.12% | 54.8만 |
|---|
| 2025.12.17 | ₩23,169 | ₩23,524 | ₩22,914 | ₩23,129 | -0.17% | 53.8만 |
|---|
| 2025.12.16 | ₩23,343 | ₩23,370 | ₩22,834 | ₩23,182 | -0.69% | 61.3만 |
|---|
| 2025.12.15 | ₩23,129 | ₩23,531 | ₩22,834 | ₩23,370 | +1.04% | 54.9만 |
|---|
| 2025.12.12 | ₩23,584 | ₩23,685 | ₩22,968 | ₩23,129 | -1.93% | 48.9만 |
|---|
| 2025.12.11 | ₩24,013 | ₩24,080 | ₩23,022 | ₩23,491 | -2.18% | 69.8만 |
|---|
| 2025.12.10 | ₩23,879 | ₩24,228 | ₩23,651 | ₩23,826 | -0.22% | 79만 |
|---|
| 2025.12.09 | ₩23,826 | ₩24,134 | ₩23,665 | ₩23,906 | +0.34% | 58.9만 |
|---|
| 2025.12.08 | ₩24,000 | ₩24,067 | ₩23,290 | ₩23,732 | -1.12% | 80.3만 |
|---|
| 2025.12.05 | ₩24,522 | ₩24,522 | ₩23,805 | ₩24,013 | -2.08% | 74.2만 |
|---|
| 2025.12.04 | ₩24,174 | ₩24,563 | ₩24,080 | ₩24,362 | +0.78% | 58.2만 |
|---|
| 2025.12.03 | ₩24,415 | ₩24,804 | ₩24,107 | ₩24,268 | -0.60% | 51.6만 |
|---|
| 2025.12.02 | ₩24,348 | ₩24,603 | ₩23,973 | ₩24,335 | -0.06% | 41.9만 |
|---|
| 2025.12.01 | ₩24,187 | ₩24,321 | ₩23,879 | ₩24,201 | +0.06% | 61.1만 |
|---|
| 2025.11.28 | ₩24,509 | ₩24,656 | ₩24,295 | ₩24,429 | -0.33% | 25.7만 |
|---|
| 2025.11.26 | ₩24,402 | ₩25,045 | ₩24,402 | ₩24,670 | +1.10% | 87.8만 |
|---|
| 2025.11.25 | ₩24,496 | ₩25,038 | ₩24,415 | ₩24,415 | -0.33% | 77.5만 |
|---|
| 2025.11.24 | ₩23,866 | ₩24,496 | ₩23,263 | ₩24,455 | +2.47% | 143.2만 |
|---|
| 2025.11.21 | ₩23,759 | ₩23,812 | ₩23,303 | ₩23,799 | +0.17% | 79.2만 |
|---|
| 2025.11.20 | ₩24,482 | ₩24,749 | ₩23,544 | ₩23,558 | -3.78% | 81.9만 |
|---|
| 2025.11.19 | ₩23,919 | ₩24,415 | ₩22,727 | ₩24,321 | +1.68% | 57.9만 |
|---|
| 2025.11.18 | ₩23,249 | ₩23,765 | ₩22,874 | ₩23,732 | +2.07% | 104.3만 |
|---|
| 2025.11.17 | ₩24,254 | ₩24,254 | ₩23,249 | ₩23,397 | -3.54% | 96.2만 |
|---|
| 2025.11.14 | ₩23,638 | ₩24,214 | ₩23,383 | ₩24,067 | +1.81% | 53.4만 |
|---|
| 2025.11.13 | ₩23,960 | ₩24,067 | ₩23,544 | ₩23,946 | -0.06% | 40.3만 |
|---|
| 2025.11.12 | ₩24,214 | ₩24,616 | ₩24,080 | ₩24,094 | -0.50% | 52만 |
|---|
| 2025.11.11 | ₩24,402 | ₩24,442 | ₩24,094 | ₩24,295 | -0.44% | 37.8만 |
|---|
| 2025.11.10 | ₩24,991 | ₩25,072 | ₩24,348 | ₩24,362 | -2.52% | 52.3만 |
|---|
| 2025.11.07 | ₩24,321 | ₩25,179 | ₩24,120 | ₩25,032 | +2.92% | 65.2만 |
|---|
| 2025.11.06 | ₩24,871 | ₩25,032 | ₩24,254 | ₩24,268 | -2.42% | 74.2만 |
|---|
| 2025.11.05 | ₩25,340 | ₩25,487 | ₩24,737 | ₩25,152 | -0.74% | 85.6만 |
|---|
| 2025.11.04 | ₩25,313 | ₩25,621 | ₩25,065 | ₩25,219 | -0.37% | 53.4만 |
|---|
| 2025.11.03 | ₩25,447 | ₩25,635 | ₩24,549 | ₩25,407 | -0.16% | 94.3만 |
|---|
| 2025.10.31 | ₩25,929 | ₩26,358 | ₩25,608 | ₩26,117 | +0.72% | 83.5만 |
|---|
| 2025.10.30 | ₩26,854 | ₩27,042 | ₩25,681 | ₩26,023 | -3.09% | 89.1만 |
|---|
| 2025.10.29 | ₩26,345 | ₩27,470 | ₩26,157 | ₩26,975 | +2.39% | 125만 |
|---|
| 2025.10.28 | ₩28,918 | ₩28,998 | ₩28,087 | ₩28,609 | -1.07% | 39.8만 |
|---|
| 2025.10.27 | ₩28,824 | ₩28,944 | ₩28,422 | ₩28,877 | +0.19% | 66.3만 |
|---|
| 2025.10.24 | ₩29,293 | ₩29,293 | ₩28,542 | ₩28,824 | -1.60% | 55.8만 |
|---|
| 2025.10.23 | ₩27,993 | ₩28,985 | ₩27,879 | ₩28,985 | +3.54% | 49.4만 |
|---|
| 2025.10.22 | ₩27,846 | ₩28,295 | ₩27,591 | ₩28,127 | +1.01% | 52.9만 |
|---|
| 2025.10.21 | ₩27,243 | ₩27,899 | ₩27,055 | ₩27,591 | +1.28% | 82.3만 |
|---|
| 2025.10.20 | ₩27,336 | ₩27,604 | ₩27,109 | ₩27,269 | -0.25% | 35.9만 |
|---|
| 2025.10.17 | ₩27,135 | ₩27,645 | ₩27,068 | ₩27,350 | +0.79% | 44.2만 |
|---|
| 2025.10.16 | ₩27,738 | ₩27,919 | ₩27,028 | ₩27,216 | -1.88% | 43만 |
|---|
| 2025.10.15 | ₩27,752 | ₩28,261 | ₩27,689 | ₩27,752 | 0.00% | 46만 |
|---|
| 2025.10.14 | ₩27,470 | ₩28,006 | ₩27,328 | ₩27,752 | +1.02% | 44.9만 |
|---|
| 2025.10.13 | ₩27,162 | ₩27,645 | ₩26,908 | ₩27,511 | +1.28% | 62.1만 |
|---|
| 2025.10.10 | ₩27,001 | ₩27,134 | ₩26,760 | ₩26,908 | -0.35% | 86만 |
|---|