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 | ₩14,806 | ₩14,839 | ₩14,431 | ₩14,618 | -1.27% | 71만 |
| 2026.10.08 | ₩14,511 | ₩14,846 | ₩14,418 | ₩14,752 | +1.66% | 157.3만 |
| 2026.10.07 | ₩14,511 | ₩14,645 | ₩14,411 | ₩14,471 | -0.28% | 141.3만 |
| 2026.10.06 | ₩14,645 | ₩14,812 | ₩14,458 | ₩14,538 | -0.73% | 98.4만 |
| 2026.10.05 | ₩14,070 | ₩14,592 | ₩13,962 | ₩14,498 | +3.04% | 127.8만 |
| 2026.10.02 | ₩14,070 | ₩14,284 | ₩13,976 | ₩14,136 | +0.48% | 76.5만 |
| 2026.10.01 | ₩13,387 | ₩13,895 | ₩13,293 | ₩13,882 | +3.70% | 100.7만 |
| 2026.09.30 | ₩13,628 | ₩13,775 | ₩13,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,440 |
| -1.38% |
| 70.6만 |
| 2026.09.29 | ₩13,547 | ₩13,815 | ₩13,320 | ₩13,521 | -0.20% | 113.4만 |
|---|
| 2026.09.28 | ₩14,110 | ₩14,110 | ₩13,561 | ₩13,614 | -3.51% | 100.2만 |
|---|
| 2026.09.25 | ₩13,936 | ₩14,230 | ₩13,815 | ₩14,096 | +1.15% | 105.2만 |
|---|
| 2026.09.24 | ₩14,217 | ₩14,511 | ₩13,936 | ₩13,936 | -1.98% | 127.7만 |
|---|
| 2026.09.23 | ₩14,672 | ₩14,672 | ₩14,016 | ₩14,257 | -2.83% | 111.4만 |
|---|
| 2026.09.22 | ₩15,127 | ₩15,161 | ₩14,424 | ₩14,739 | -2.57% | 115.8만 |
|---|
| 2026.09.21 | ₩15,087 | ₩15,341 | ₩14,941 | ₩15,007 | -0.53% | 90.4만 |
|---|
| 2026.09.18 | ₩15,181 | ₩15,234 | ₩14,987 | ₩15,033 | -0.97% | 497.8만 |
|---|
| 2026.09.17 | ₩15,221 | ₩15,462 | ₩15,033 | ₩15,288 | +0.44% | 89.2만 |
|---|
| 2026.09.16 | ₩14,993 | ₩15,248 | ₩14,940 | ₩15,074 | +0.54% | 103만 |
|---|
| 2026.09.15 | ₩15,060 | ₩15,087 | ₩14,900 | ₩14,900 | -1.07% | 63만 |
|---|
| 2026.09.14 | ₩15,314 | ₩15,368 | ₩14,926 | ₩15,060 | -1.66% | 66.8만 |
|---|
| 2026.09.11 | ₩15,100 | ₩15,328 | ₩14,966 | ₩15,221 | +0.80% | 60.1만 |
|---|
| 2026.09.10 | ₩14,980 | ₩15,274 | ₩14,786 | ₩15,074 | +0.63% | 96.2만 |
|---|
| 2026.09.09 | ₩15,328 | ₩15,348 | ₩14,859 | ₩14,980 | -2.27% | 78.1만 |
|---|
| 2026.09.08 | ₩15,636 | ₩15,703 | ₩15,274 | ₩15,288 | -2.23% | 76.5만 |
|---|
| 2026.09.04 | ₩15,689 | ₩16,064 | ₩15,596 | ₩15,663 | -0.17% | 67.7만 |
|---|
| 2026.09.03 | ₩16,225 | ₩16,225 | ₩15,703 | ₩15,729 | -3.05% | 88.5만 |
|---|
| 2026.09.02 | ₩15,850 | ₩16,138 | ₩15,502 | ₩15,970 | +0.76% | 73.7만 |
|---|
| 2026.09.01 | ₩16,024 | ₩16,057 | ₩15,743 | ₩15,756 | -1.67% | 91.4만 |
|---|
| 2026.08.31 | ₩16,118 | ₩16,238 | ₩15,863 | ₩16,131 | +0.08% | 111.6만 |
|---|
| 2026.08.28 | ₩16,292 | ₩16,519 | ₩16,118 | ₩16,171 | -0.74% | 67.2만 |
|---|
| 2026.08.27 | ₩16,372 | ₩16,559 | ₩15,997 | ₩16,198 | -1.06% | 76.1만 |
|---|
| 2026.08.26 | ₩17,001 | ₩17,001 | ₩16,211 | ₩16,533 | -2.76% | 92.8만 |
|---|
| 2026.08.25 | ₩16,693 | ₩16,988 | ₩16,687 | ₩16,934 | +1.44% | 68.1만 |
|---|
| 2026.08.24 | ₩16,908 | ₩17,095 | ₩16,693 | ₩16,734 | -1.03% | 71.4만 |
|---|
| 2026.08.21 | ₩16,559 | ₩16,934 | ₩16,559 | ₩16,734 | +1.05% | 112.2만 |
|---|
| 2026.08.20 | ₩16,198 | ₩16,760 | ₩16,024 | ₩16,559 | +2.23% | 52.5만 |
|---|
| 2026.08.19 | ₩15,435 | ₩16,399 | ₩15,435 | ₩16,305 | +5.64% | 58.3만 |
|---|
| 2026.08.18 | ₩15,341 | ₩15,408 | ₩15,047 | ₩15,301 | -0.26% | 93.5만 |
|---|
| 2026.08.17 | ₩15,207 | ₩15,422 | ₩15,167 | ₩15,248 | +0.26% | 74만 |
|---|
| 2026.08.14 | ₩15,850 | ₩15,984 | ₩15,368 | ₩15,368 | -3.04% | 71만 |
|---|
| 2026.08.13 | ₩15,743 | ₩16,011 | ₩15,642 | ₩15,810 | +0.43% | 87.1만 |
|---|
| 2026.08.12 | ₩15,288 | ₩16,051 | ₩15,234 | ₩15,796 | +3.33% | 84.5만 |
|---|
| 2026.08.11 | ₩15,007 | ₩15,381 | ₩14,953 | ₩15,248 | +1.61% | 108.2만 |
|---|
| 2026.08.10 | ₩16,144 | ₩16,144 | ₩14,418 | ₩15,007 | -7.05% | 179만 |
|---|
| 2026.08.07 | ₩16,158 | ₩16,573 | ₩16,158 | ₩16,278 | +0.75% | 55.5만 |
|---|
| 2026.08.06 | ₩16,466 | ₩16,506 | ₩16,124 | ₩16,252 | -1.30% | 68.4만 |
|---|
| 2026.08.05 | ₩15,422 | ₩16,519 | ₩15,408 | ₩16,332 | +5.90% | 110만 |
|---|
| 2026.08.04 | ₩17,671 | ₩17,671 | ₩15,154 | ₩16,037 | -9.24% | 412.7만 |
|---|
| 2026.08.03 | ₩18,996 | ₩19,130 | ₩18,808 | ₩19,049 | +0.28% | 52.2만 |
|---|
| 2026.07.31 | ₩19,009 | ₩19,090 | ₩18,728 | ₩18,808 | -1.06% | 49.8만 |
|---|
| 2026.07.30 | ₩19,317 | ₩19,317 | ₩18,768 | ₩18,849 | -2.43% | 49.8만 |
|---|
| 2026.07.29 | ₩19,331 | ₩19,759 | ₩19,317 | ₩19,451 | +0.62% | 45.8만 |
|---|
| 2026.07.28 | ₩19,331 | ₩19,491 | ₩19,009 | ₩19,237 | -0.48% | 41.1만 |
|---|
| 2026.07.27 | ₩19,371 | ₩19,545 | ₩19,049 | ₩19,130 | -1.24% | 42.5만 |
|---|
| 2026.07.24 | ₩19,572 | ₩19,598 | ₩19,317 | ₩19,438 | -0.68% | 45.7만 |
|---|
| 2026.07.23 | ₩19,237 | ₩19,746 | ₩19,197 | ₩19,384 | +0.77% | 38.6만 |
|---|
| 2026.07.22 | ₩19,518 | ₩19,525 | ₩19,076 | ₩19,223 | -1.51% | 47만 |
|---|
| 2026.07.21 | ₩19,505 | ₩19,739 | ₩19,183 | ₩19,397 | -0.55% | 32.2만 |
|---|
| 2026.07.20 | ₩19,879 | ₩19,886 | ₩19,464 | ₩19,464 | -2.09% | 37.7만 |
|---|
| 2026.07.17 | ₩20,067 | ₩20,401 | ₩19,625 | ₩19,920 | -0.73% | 82만 |
|---|
| 2026.07.16 | ₩20,080 | ₩20,561 | ₩20,074 | ₩20,161 | +0.40% | 78.3만 |
|---|
| 2026.07.15 | ₩19,692 | ₩20,120 | ₩19,692 | ₩19,879 | +0.95% | 48.9만 |
|---|
| 2026.07.14 | ₩19,638 | ₩19,920 | ₩19,545 | ₩19,625 | -0.07% | 42.6만 |
|---|
| 2026.07.13 | ₩19,317 | ₩19,772 | ₩19,317 | ₩19,545 | +1.18% | 38.6만 |
|---|
| 2026.07.10 | ₩19,424 | ₩19,592 | ₩19,297 | ₩19,464 | +0.21% | 26.1만 |
|---|
| 2026.07.09 | ₩19,612 | ₩19,759 | ₩19,277 | ₩19,277 | -1.71% | 36.8만 |
|---|
| 2026.07.08 | ₩19,879 | ₩19,986 | ₩19,317 | ₩19,531 | -1.75% | 62.3만 |
|---|
| 2026.07.07 | ₩20,723 | ₩20,776 | ₩19,893 | ₩20,027 | -3.36% | 46.8만 |
|---|
| 2026.07.06 | ₩20,857 | ₩20,991 | ₩20,495 | ₩20,495 | -1.73% | 55.1만 |
|---|
| 2026.07.02 | ₩20,562 | ₩20,957 | ₩20,375 | ₩20,709 | +0.72% | 82.9만 |
|---|
| 2026.07.01 | ₩19,692 | ₩20,763 | ₩19,625 | ₩20,321 | +3.20% | 85만 |
|---|
| 2026.06.30 | ₩19,558 | ₩20,094 | ₩19,531 | ₩19,638 | +0.41% | 51.7만 |
|---|
| 2026.06.29 | ₩19,933 | ₩20,080 | ₩19,638 | ₩19,759 | -0.87% | 60.6만 |
|---|
| 2026.06.26 | ₩19,384 | ₩20,067 | ₩19,110 | ₩20,067 | +3.52% | 157.8만 |
|---|
| 2026.06.25 | ₩19,264 | ₩19,505 | ₩18,889 | ₩19,264 | 0.00% | 38.6만 |
|---|
| 2026.06.24 | ₩19,237 | ₩19,471 | ₩19,049 | ₩19,237 | 0.00% | 51.6만 |
|---|
| 2026.06.23 | ₩19,331 | ₩19,518 | ₩18,982 | ₩19,143 | -0.97% | 39.9만 |
|---|
| 2026.06.22 | ₩19,076 | ₩19,351 | ₩18,835 | ₩19,290 | +1.12% | 49.1만 |
|---|
| 2026.06.18 | ₩18,728 | ₩19,331 | ₩18,728 | ₩18,956 | +1.22% | 128.8만 |
|---|
| 2026.06.17 | ₩19,130 | ₩19,331 | ₩18,353 | ₩18,594 | -2.80% | 64.4만 |
|---|
| 2026.06.16 | ₩18,982 | ₩19,230 | ₩18,922 | ₩19,183 | +1.06% | 64만 |
|---|
| 2026.06.15 | ₩19,799 | ₩19,893 | ₩18,862 | ₩18,929 | -4.39% | 86.2만 |
|---|
| 2026.06.12 | ₩19,451 | ₩19,705 | ₩19,317 | ₩19,705 | +1.31% | 47.9만 |
|---|
| 2026.06.11 | ₩19,853 | ₩19,899 | ₩18,822 | ₩19,357 | -2.49% | 49.2만 |
|---|
| 2026.06.10 | ₩20,308 | ₩20,321 | ₩19,625 | ₩19,705 | -2.97% | 46.7만 |
|---|
| 2026.06.09 | ₩20,134 | ₩20,709 | ₩20,040 | ₩20,161 | +0.13% | 52.1만 |
|---|
| 2026.06.08 | ₩20,080 | ₩20,335 | ₩19,853 | ₩19,933 | -0.73% | 33.3만 |
|---|
| 2026.06.05 | ₩19,692 | ₩20,013 | ₩19,625 | ₩19,933 | +1.22% | 33.4만 |
|---|
| 2026.06.04 | ₩19,478 | ₩19,893 | ₩19,415 | ₩19,893 | +2.13% | 28.7만 |
|---|
| 2026.06.03 | ₩19,652 | ₩19,786 | ₩19,250 | ₩19,290 | -1.84% | 39.6만 |
|---|
| 2026.06.02 | ₩19,250 | ₩19,859 | ₩19,223 | ₩19,746 | +2.57% | 38.8만 |
|---|
| 2026.06.01 | ₩19,411 | ₩19,572 | ₩19,090 | ₩19,264 | -0.76% | 41.4만 |
|---|
| 2026.05.29 | ₩19,759 | ₩19,946 | ₩19,478 | ₩19,638 | -0.61% | 46.3만 |
|---|
| 2026.05.28 | ₩19,866 | ₩19,960 | ₩19,692 | ₩19,786 | -0.40% | 34.1만 |
|---|
| 2026.05.27 | ₩19,826 | ₩20,214 | ₩19,772 | ₩19,839 | +0.07% | 47.7만 |
|---|
| 2026.05.26 | ₩19,545 | ₩19,786 | ₩19,478 | ₩19,679 | +0.68% | 29.5만 |
|---|
| 2026.05.22 | ₩19,371 | ₩19,498 | ₩19,223 | ₩19,424 | +0.28% | 34.2만 |
|---|
| 2026.05.21 | ₩18,849 | ₩19,558 | ₩18,728 | ₩19,277 | +2.27% | 42.1만 |
|---|
| 2026.05.20 | ₩18,996 | ₩19,163 | ₩18,768 | ₩19,049 | +0.28% | 39만 |
|---|
| 2026.05.19 | ₩19,612 | ₩19,612 | ₩18,742 | ₩19,009 | -3.07% | 57.8만 |
|---|
| 2026.05.18 | ₩18,875 | ₩19,545 | ₩18,875 | ₩19,545 | +3.55% | 60.2만 |
|---|
| 2026.05.15 | ₩19,598 | ₩19,598 | ₩19,023 | ₩19,036 | -2.87% | 49.8만 |
|---|
| 2026.05.14 | ₩19,371 | ₩19,672 | ₩19,331 | ₩19,665 | +1.52% | 58.6만 |
|---|
| 2026.05.13 | ₩19,812 | ₩19,920 | ₩19,250 | ₩19,505 | -1.55% | 59.1만 |
|---|
| 2026.05.12 | ₩20,549 | ₩20,589 | ₩19,866 | ₩19,960 | -2.87% | 66만 |
|---|
| 2026.05.11 | ₩20,790 | ₩20,790 | ₩20,415 | ₩20,455 | -1.61% | 46.4만 |
|---|
| 2026.05.08 | ₩20,830 | ₩21,044 | ₩20,589 | ₩20,830 | 0.00% | 49.8만 |
|---|
| 2026.05.07 | ₩21,298 | ₩21,646 | ₩20,629 | ₩20,629 | -3.14% | 243.4만 |
|---|
| 2026.05.06 | ₩20,964 | ₩21,566 | ₩20,669 | ₩21,151 | +0.89% | 124.9만 |
|---|
| 2026.05.05 | ₩19,438 | ₩20,509 | ₩19,331 | ₩20,268 | +4.27% | 59.9만 |
|---|
| 2026.05.04 | ₩19,612 | ₩19,853 | ₩19,265 | ₩19,424 | -0.96% | 44.4만 |
|---|
| 2026.05.01 | ₩20,161 | ₩20,187 | ₩19,665 | ₩19,692 | -2.32% | 49.1만 |
|---|
| 2026.04.30 | ₩19,973 | ₩20,401 | ₩19,953 | ₩20,080 | +0.54% | 48만 |
|---|
| 2026.04.29 | ₩20,669 | ₩20,669 | ₩19,759 | ₩19,973 | -3.37% | 50.7만 |
|---|
| 2026.04.28 | ₩20,709 | ₩20,870 | ₩20,495 | ₩20,870 | +0.78% | 49.2만 |
|---|
| 2026.04.27 | ₩20,723 | ₩20,924 | ₩20,442 | ₩20,576 | -0.71% | 47.4만 |
|---|
| 2026.04.24 | ₩20,442 | ₩20,803 | ₩20,401 | ₩20,790 | +1.70% | 22.5만 |
|---|
| 2026.04.23 | ₩20,535 | ₩20,897 | ₩20,455 | ₩20,562 | +0.13% | 29.5만 |
|---|
| 2026.04.22 | ₩20,897 | ₩21,044 | ₩20,415 | ₩20,549 | -1.67% | 33.8만 |
|---|
| 2026.04.21 | ₩21,325 | ₩21,486 | ₩20,816 | ₩20,870 | -2.13% | 41.3만 |
|---|
| 2026.04.20 | ₩21,111 | ₩21,580 | ₩21,031 | ₩21,298 | +0.89% | 28.8만 |
|---|
| 2026.04.17 | ₩20,977 | ₩21,379 | ₩20,950 | ₩21,205 | +1.08% | 99.5만 |
|---|
| 2026.04.16 | ₩20,375 | ₩20,870 | ₩20,308 | ₩20,843 | +2.30% | 63.2만 |
|---|
| 2026.04.15 | ₩20,294 | ₩20,442 | ₩20,201 | ₩20,428 | +0.66% | 33.3만 |
|---|
| 2026.04.14 | ₩19,960 | ₩20,294 | ₩19,906 | ₩20,294 | +1.68% | 26.6만 |
|---|
| 2026.04.13 | ₩19,478 | ₩20,000 | ₩19,344 | ₩20,000 | +2.68% | 45.5만 |
|---|
| 2026.04.10 | ₩18,862 | ₩19,598 | ₩18,795 | ₩19,572 | +3.76% | 66.9만 |
|---|
| 2026.04.09 | ₩19,344 | ₩19,719 | ₩18,929 | ₩18,929 | -2.15% | 54.7만 |
|---|
| 2026.04.08 | ₩19,933 | ₩20,080 | ₩19,377 | ₩19,491 | -2.22% | 53.8만 |
|---|
| 2026.04.07 | ₩18,942 | ₩19,612 | ₩18,795 | ₩19,438 | +2.61% | 99.1만 |
|---|
| 2026.04.06 | ₩19,103 | ₩19,116 | ₩18,835 | ₩18,969 | -0.70% | 56.8만 |
|---|
| 2026.04.02 | ₩19,076 | ₩19,612 | ₩19,023 | ₩19,183 | +0.56% | 47.6만 |
|---|
| 2026.04.01 | ₩19,384 | ₩19,491 | ₩19,132 | ₩19,344 | -0.21% | 65만 |
|---|
| 2026.03.31 | ₩20,013 | ₩20,094 | ₩19,451 | ₩19,558 | -2.27% | 73.4만 |
|---|
| 2026.03.30 | ₩19,879 | ₩20,388 | ₩19,598 | ₩19,692 | -0.94% | 63.7만 |
|---|
| 2026.03.27 | ₩20,161 | ₩20,234 | ₩19,859 | ₩19,946 | -1.06% | 49.7만 |
|---|
| 2026.03.26 | ₩20,348 | ₩20,736 | ₩20,201 | ₩20,254 | -0.46% | 40.7만 |
|---|
| 2026.03.25 | ₩21,285 | ₩21,499 | ₩20,335 | ₩20,415 | -4.09% | 68.3만 |
|---|
| 2026.03.24 | ₩20,736 | ₩21,151 | ₩20,646 | ₩21,044 | +1.48% | 89.6만 |
|---|
| 2026.03.23 | ₩20,361 | ₩21,084 | ₩19,933 | ₩20,790 | +2.10% | 140.9만 |
|---|
| 2026.03.20 | ₩19,879 | ₩20,189 | ₩19,439 | ₩20,027 | +0.74% | 281.1만 |
|---|
| 2026.03.19 | ₩19,679 | ₩19,973 | ₩19,397 | ₩19,799 | +0.61% | 68만 |
|---|
| 2026.03.18 | ₩19,331 | ₩19,705 | ₩19,183 | ₩19,585 | +1.32% | 76.9만 |
|---|
| 2026.03.17 | ₩19,157 | ₩19,585 | ₩19,143 | ₩19,545 | +2.03% | 96.1만 |
|---|
| 2026.03.16 | ₩19,371 | ₩19,371 | ₩18,782 | ₩19,009 | -1.87% | 45.7만 |
|---|
| 2026.03.13 | ₩19,772 | ₩19,866 | ₩19,090 | ₩19,183 | -2.98% | 54.3만 |
|---|
| 2026.03.12 | ₩19,331 | ₩19,612 | ₩19,230 | ₩19,545 | +1.11% | 43.7만 |
|---|
| 2026.03.11 | ₩19,665 | ₩19,772 | ₩19,357 | ₩19,598 | -0.34% | 32.6만 |
|---|
| 2026.03.10 | ₩19,558 | ₩20,335 | ₩19,290 | ₩19,799 | +1.23% | 90.6만 |
|---|
| 2026.03.09 | ₩19,598 | ₩20,053 | ₩19,157 | ₩19,920 | +1.64% | 51.3만 |
|---|
| 2026.03.06 | ₩20,040 | ₩20,040 | ₩19,531 | ₩19,839 | -1.00% | 31.4만 |
|---|
| 2026.03.05 | ₩20,174 | ₩20,308 | ₩20,000 | ₩20,281 | +0.53% | 28.6만 |
|---|
| 2026.03.04 | ₩19,719 | ₩20,388 | ₩19,551 | ₩20,388 | +3.39% | 49.5만 |
|---|
| 2026.03.03 | ₩19,692 | ₩20,040 | ₩19,016 | ₩19,799 | +0.54% | 49.6만 |
|---|
| 2026.03.02 | ₩20,107 | ₩20,448 | ₩19,812 | ₩20,094 | -0.07% | 68.7만 |
|---|
| 2026.02.27 | ₩21,004 | ₩21,278 | ₩20,241 | ₩20,361 | -3.06% | 80.3만 |
|---|
| 2026.02.26 | ₩21,084 | ₩21,352 | ₩20,776 | ₩21,205 | +0.57% | 62.9만 |
|---|
| 2026.02.25 | ₩21,098 | ₩21,138 | ₩20,776 | ₩20,950 | -0.70% | 67.3만 |
|---|
| 2026.02.24 | ₩21,098 | ₩21,165 | ₩20,790 | ₩20,964 | -0.63% | 37.6만 |
|---|
| 2026.02.23 | ₩20,790 | ₩21,245 | ₩20,751 | ₩21,205 | +2.00% | 48.6만 |
|---|
| 2026.02.20 | ₩20,910 | ₩21,151 | ₩20,455 | ₩21,004 | +0.45% | 63.6만 |
|---|
| 2026.02.19 | ₩21,218 | ₩21,218 | ₩20,348 | ₩20,924 | -1.39% | 65.3만 |
|---|
| 2026.02.18 | ₩21,820 | ₩22,329 | ₩20,669 | ₩21,111 | -3.25% | 59.5만 |
|---|
| 2026.02.17 | ₩21,138 | ₩21,901 | ₩21,071 | ₩21,392 | +1.20% | 70.7만 |
|---|
| 2026.02.13 | ₩21,044 | ₩21,533 | ₩20,997 | ₩21,339 | +1.40% | 49.6만 |
|---|
| 2026.02.12 | ₩21,633 | ₩21,633 | ₩20,656 | ₩21,004 | -2.91% | 78.6만 |
|---|
| 2026.02.11 | ₩22,115 | ₩22,463 | ₩21,426 | ₩21,566 | -2.48% | 45.3만 |
|---|
| 2026.02.10 | ₩22,048 | ₩22,142 | ₩21,901 | ₩21,954 | -0.43% | 36.7만 |
|---|
| 2026.02.09 | ₩22,035 | ₩22,175 | ₩21,834 | ₩21,941 | -0.43% | 29.4만 |
|---|
| 2026.02.06 | ₩22,075 | ₩22,343 | ₩21,834 | ₩22,262 | +0.85% | 68.4만 |
|---|
| 2026.02.05 | ₩22,115 | ₩22,202 | ₩21,827 | ₩21,981 | -0.61% | 46.9만 |
|---|
| 2026.02.04 | ₩22,262 | ₩22,624 | ₩22,075 | ₩22,155 | -0.48% | 65.6만 |
|---|
| 2026.02.03 | ₩21,954 | ₩22,256 | ₩21,646 | ₩22,008 | +0.24% | 52.7만 |
|---|
| 2026.02.02 | ₩22,664 | ₩22,664 | ₩21,901 | ₩22,008 | -2.89% | 64.4만 |
|---|
| 2026.01.30 | ₩22,182 | ₩22,650 | ₩21,928 | ₩22,543 | +1.63% | 85.7만 |
|---|
| 2026.01.29 | ₩22,182 | ₩22,329 | ₩21,954 | ₩22,249 | +0.30% | 55.5만 |
|---|
| 2026.01.28 | ₩22,624 | ₩22,677 | ₩21,961 | ₩21,995 | -2.78% | 67.5만 |
|---|
| 2026.01.27 | ₩22,557 | ₩22,704 | ₩22,396 | ₩22,557 | 0.00% | 56.4만 |
|---|
| 2026.01.26 | ₩22,771 | ₩22,918 | ₩22,410 | ₩22,490 | -1.23% | 44.5만 |
|---|
| 2026.01.23 | ₩23,039 | ₩23,233 | ₩22,804 | ₩22,945 | -0.41% | 32만 |
|---|
| 2026.01.22 | ₩23,614 | ₩23,855 | ₩23,106 | ₩23,239 | -1.59% | 38.5만 |
|---|
| 2026.01.21 | ₩22,490 | ₩23,541 | ₩22,490 | ₩23,440 | +4.23% | 36.9만 |
|---|
| 2026.01.20 | ₩22,570 | ₩23,387 | ₩22,570 | ₩23,092 | +2.31% | 35.9만 |
|---|
| 2026.01.16 | ₩23,092 | ₩23,628 | ₩23,039 | ₩23,588 | +2.14% | 32.7만 |
|---|
| 2026.01.15 | ₩23,293 | ₩23,373 | ₩23,106 | ₩23,132 | -0.69% | 31.9만 |
|---|
| 2026.01.14 | ₩23,065 | ₩23,316 | ₩22,851 | ₩23,199 | +0.58% | 32.6만 |
|---|
| 2026.01.13 | ₩22,945 | ₩23,601 | ₩22,728 | ₩23,186 | +1.05% | 56.9만 |
|---|
| 2026.01.12 | ₩22,932 | ₩23,019 | ₩22,543 | ₩22,838 | -0.41% | 52.3만 |
|---|
| 2026.01.09 | ₩22,918 | ₩23,360 | ₩22,590 | ₩22,958 | +0.18% | 34.7만 |
|---|
| 2026.01.08 | ₩22,490 | ₩23,019 | ₩22,490 | ₩22,932 | +1.96% | 31.3만 |
|---|
| 2026.01.07 | ₩22,878 | ₩22,972 | ₩22,470 | ₩22,650 | -0.99% | 41.4만 |
|---|
| 2026.01.06 | ₩22,383 | ₩22,952 | ₩22,169 | ₩22,865 | +2.15% | 49.6만 |
|---|
| 2026.01.05 | ₩22,302 | ₩22,758 | ₩22,128 | ₩22,476 | +0.78% | 43.4만 |
|---|
| 2026.01.02 | ₩22,758 | ₩22,758 | ₩22,155 | ₩22,356 | -1.76% | 65.8만 |
|---|
| 2025.12.31 | ₩22,918 | ₩22,918 | ₩22,557 | ₩22,771 | -0.64% | 34.3만 |
|---|
| 2025.12.30 | ₩22,530 | ₩22,958 | ₩22,396 | ₩22,851 | +1.43% | 40.4만 |
|---|
| 2025.12.29 | ₩22,824 | ₩22,972 | ₩22,677 | ₩22,784 | -0.18% | 42.9만 |
|---|
| 2025.12.26 | ₩22,691 | ₩22,851 | ₩22,530 | ₩22,784 | +0.41% | 31.3만 |
|---|
| 2025.12.24 | ₩22,530 | ₩22,905 | ₩22,456 | ₩22,851 | +1.43% | 18.1만 |
|---|
| 2025.12.23 | ₩23,039 | ₩23,239 | ₩22,530 | ₩22,624 | -1.80% | 49.2만 |
|---|
| 2025.12.22 | ₩23,052 | ₩23,440 | ₩22,932 | ₩23,146 | +0.41% | 52.6만 |
|---|
| 2025.12.19 | ₩23,119 | ₩23,387 | ₩22,878 | ₩23,052 | -0.29% | 288.7만 |
|---|
| 2025.12.18 | ₩23,266 | ₩23,480 | ₩22,918 | ₩23,293 | +0.12% | 54.8만 |
|---|
| 2025.12.17 | ₩23,146 | ₩23,501 | ₩22,891 | ₩23,106 | -0.17% | 53.8만 |
|---|
| 2025.12.16 | ₩23,320 | ₩23,347 | ₩22,811 | ₩23,159 | -0.69% | 61.3만 |
|---|
| 2025.12.15 | ₩23,106 | ₩23,507 | ₩22,811 | ₩23,347 | +1.04% | 54.9만 |
|---|
| 2025.12.12 | ₩23,561 | ₩23,661 | ₩22,945 | ₩23,106 | -1.93% | 48.9만 |
|---|
| 2025.12.11 | ₩23,989 | ₩24,056 | ₩22,999 | ₩23,467 | -2.18% | 69.8만 |
|---|
| 2025.12.10 | ₩23,855 | ₩24,203 | ₩23,628 | ₩23,802 | -0.22% | 79만 |
|---|
| 2025.12.09 | ₩23,802 | ₩24,110 | ₩23,641 | ₩23,882 | +0.34% | 58.9만 |
|---|
| 2025.12.08 | ₩23,976 | ₩24,043 | ₩23,266 | ₩23,708 | -1.12% | 80.3만 |
|---|
| 2025.12.05 | ₩24,498 | ₩24,498 | ₩23,782 | ₩23,989 | -2.08% | 74.2만 |
|---|
| 2025.12.04 | ₩24,150 | ₩24,538 | ₩24,056 | ₩24,337 | +0.78% | 58.2만 |
|---|
| 2025.12.03 | ₩24,391 | ₩24,779 | ₩24,083 | ₩24,243 | -0.60% | 51.6만 |
|---|
| 2025.12.02 | ₩24,324 | ₩24,578 | ₩23,949 | ₩24,310 | -0.06% | 41.9만 |
|---|
| 2025.12.01 | ₩24,163 | ₩24,297 | ₩23,855 | ₩24,177 | +0.06% | 61.1만 |
|---|
| 2025.11.28 | ₩24,484 | ₩24,632 | ₩24,270 | ₩24,404 | -0.33% | 25.7만 |
|---|
| 2025.11.26 | ₩24,377 | ₩25,020 | ₩24,377 | ₩24,645 | +1.10% | 87.8만 |
|---|
| 2025.11.25 | ₩24,471 | ₩25,013 | ₩24,391 | ₩24,391 | -0.33% | 77.5만 |
|---|
| 2025.11.24 | ₩23,842 | ₩24,471 | ₩23,239 | ₩24,431 | +2.47% | 143.2만 |
|---|
| 2025.11.21 | ₩23,735 | ₩23,788 | ₩23,280 | ₩23,775 | +0.17% | 79.2만 |
|---|
| 2025.11.20 | ₩24,458 | ₩24,724 | ₩23,521 | ₩23,534 | -3.78% | 81.9만 |
|---|
| 2025.11.19 | ₩23,895 | ₩24,391 | ₩22,704 | ₩24,297 | +1.68% | 57.9만 |
|---|
| 2025.11.18 | ₩23,226 | ₩23,741 | ₩22,851 | ₩23,708 | +2.07% | 104.3만 |
|---|
| 2025.11.17 | ₩24,230 | ₩24,230 | ₩23,226 | ₩23,373 | -3.54% | 96.2만 |
|---|
| 2025.11.14 | ₩23,614 | ₩24,190 | ₩23,360 | ₩24,043 | +1.81% | 53.4만 |
|---|
| 2025.11.13 | ₩23,936 | ₩24,043 | ₩23,521 | ₩23,922 | -0.06% | 40.3만 |
|---|
| 2025.11.12 | ₩24,190 | ₩24,592 | ₩24,056 | ₩24,069 | -0.50% | 52만 |
|---|
| 2025.11.11 | ₩24,377 | ₩24,418 | ₩24,069 | ₩24,270 | -0.44% | 37.8만 |
|---|
| 2025.11.10 | ₩24,966 | ₩25,047 | ₩24,324 | ₩24,337 | -2.52% | 52.3만 |
|---|
| 2025.11.07 | ₩24,297 | ₩25,154 | ₩24,096 | ₩25,007 | +2.92% | 65.2만 |
|---|
| 2025.11.06 | ₩24,846 | ₩25,007 | ₩24,230 | ₩24,243 | -2.42% | 74.2만 |
|---|
| 2025.11.05 | ₩25,314 | ₩25,462 | ₩24,712 | ₩25,127 | -0.74% | 85.6만 |
|---|
| 2025.11.04 | ₩25,288 | ₩25,596 | ₩25,040 | ₩25,194 | -0.37% | 53.4만 |
|---|
| 2025.11.03 | ₩25,422 | ₩25,609 | ₩24,525 | ₩25,381 | -0.16% | 94.3만 |
|---|
| 2025.10.31 | ₩25,903 | ₩26,332 | ₩25,582 | ₩26,091 | +0.72% | 83.5만 |
|---|
| 2025.10.30 | ₩26,827 | ₩27,015 | ₩25,656 | ₩25,997 | -3.09% | 89.1만 |
|---|
| 2025.10.29 | ₩26,318 | ₩27,443 | ₩26,131 | ₩26,948 | +2.39% | 125만 |
|---|
| 2025.10.28 | ₩28,889 | ₩28,969 | ₩28,059 | ₩28,581 | -1.07% | 39.8만 |
|---|
| 2025.10.27 | ₩28,795 | ₩28,915 | ₩28,393 | ₩28,849 | +0.19% | 66.3만 |
|---|
| 2025.10.24 | ₩29,264 | ₩29,264 | ₩28,514 | ₩28,795 | -1.60% | 55.8만 |
|---|
| 2025.10.23 | ₩27,965 | ₩28,956 | ₩27,851 | ₩28,956 | +3.54% | 49.4만 |
|---|
| 2025.10.22 | ₩27,818 | ₩28,266 | ₩27,563 | ₩28,099 | +1.01% | 52.9만 |
|---|
| 2025.10.21 | ₩27,215 | ₩27,871 | ₩27,028 | ₩27,563 | +1.28% | 82.3만 |
|---|
| 2025.10.20 | ₩27,309 | ₩27,577 | ₩27,081 | ₩27,242 | -0.25% | 35.9만 |
|---|
| 2025.10.17 | ₩27,108 | ₩27,617 | ₩27,041 | ₩27,322 | +0.79% | 44.2만 |
|---|
| 2025.10.16 | ₩27,711 | ₩27,891 | ₩27,001 | ₩27,189 | -1.88% | 43만 |
|---|
| 2025.10.15 | ₩27,724 | ₩28,233 | ₩27,661 | ₩27,724 | 0.00% | 46만 |
|---|
| 2025.10.14 | ₩27,443 | ₩27,978 | ₩27,301 | ₩27,724 | +1.02% | 44.9만 |
|---|
| 2025.10.13 | ₩27,135 | ₩27,617 | ₩26,881 | ₩27,483 | +1.28% | 62.1만 |
|---|
| 2025.10.10 | ₩26,974 | ₩27,107 | ₩26,733 | ₩26,881 | -0.35% | 86만 |
|---|