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 | ₩14,775 | ₩14,808 | ₩14,401 | ₩14,588 | -1.27% | 71만 |
| 2026.10.08 | ₩14,481 | ₩14,815 | ₩14,387 | ₩14,721 | +1.66% | 157.3만 |
| 2026.10.07 | ₩14,481 | ₩14,615 | ₩14,381 | ₩14,441 | -0.28% | 141.3만 |
| 2026.10.06 | ₩14,615 | ₩14,782 | ₩14,428 | ₩14,508 | -0.73% | 98.4만 |
| 2026.10.05 | ₩14,040 | ₩14,561 | ₩13,933 | ₩14,468 | +3.04% | 127.8만 |
| 2026.10.02 | ₩14,040 | ₩14,254 | ₩13,947 | ₩14,107 | +0.48% | 76.5만 |
| 2026.10.01 | ₩13,359 | ₩13,866 | ₩13,265 | ₩13,853 | +3.70% | 100.7만 |
| 2026.09.30 | ₩13,599 | ₩13,746 | ₩13,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,412 |
| -1.38% |
| 70.6만 |
| 2026.09.29 | ₩13,519 | ₩13,786 | ₩13,292 | ₩13,492 | -0.20% | 113.4만 |
|---|
| 2026.09.28 | ₩14,080 | ₩14,080 | ₩13,532 | ₩13,586 | -3.51% | 100.2만 |
|---|
| 2026.09.25 | ₩13,907 | ₩14,200 | ₩13,786 | ₩14,067 | +1.15% | 105.2만 |
|---|
| 2026.09.24 | ₩14,187 | ₩14,481 | ₩13,907 | ₩13,907 | -1.98% | 127.7만 |
|---|
| 2026.09.23 | ₩14,641 | ₩14,641 | ₩13,987 | ₩14,227 | -2.83% | 111.4만 |
|---|
| 2026.09.22 | ₩15,095 | ₩15,129 | ₩14,394 | ₩14,708 | -2.57% | 115.8만 |
|---|
| 2026.09.21 | ₩15,055 | ₩15,309 | ₩14,910 | ₩14,975 | -0.53% | 90.4만 |
|---|
| 2026.09.18 | ₩15,149 | ₩15,202 | ₩14,955 | ₩15,002 | -0.97% | 497.8만 |
|---|
| 2026.09.17 | ₩15,189 | ₩15,429 | ₩15,002 | ₩15,256 | +0.44% | 89.2만 |
|---|
| 2026.09.16 | ₩14,962 | ₩15,216 | ₩14,908 | ₩15,042 | +0.54% | 103만 |
|---|
| 2026.09.15 | ₩15,029 | ₩15,055 | ₩14,868 | ₩14,868 | -1.07% | 63만 |
|---|
| 2026.09.14 | ₩15,282 | ₩15,336 | ₩14,895 | ₩15,029 | -1.66% | 66.8만 |
|---|
| 2026.09.11 | ₩15,069 | ₩15,296 | ₩14,935 | ₩15,189 | +0.80% | 60.1만 |
|---|
| 2026.09.10 | ₩14,948 | ₩15,242 | ₩14,755 | ₩15,042 | +0.63% | 96.2만 |
|---|
| 2026.09.09 | ₩15,296 | ₩15,316 | ₩14,828 | ₩14,948 | -2.27% | 78.1만 |
|---|
| 2026.09.08 | ₩15,603 | ₩15,670 | ₩15,242 | ₩15,256 | -2.23% | 76.5만 |
|---|
| 2026.09.04 | ₩15,657 | ₩16,031 | ₩15,563 | ₩15,630 | -0.17% | 67.7만 |
|---|
| 2026.09.03 | ₩16,191 | ₩16,191 | ₩15,670 | ₩15,697 | -3.05% | 88.5만 |
|---|
| 2026.09.02 | ₩15,817 | ₩16,104 | ₩15,469 | ₩15,937 | +0.76% | 73.7만 |
|---|
| 2026.09.01 | ₩15,990 | ₩16,024 | ₩15,710 | ₩15,723 | -1.67% | 91.4만 |
|---|
| 2026.08.31 | ₩16,084 | ₩16,204 | ₩15,830 | ₩16,097 | +0.08% | 111.6만 |
|---|
| 2026.08.28 | ₩16,258 | ₩16,485 | ₩16,084 | ₩16,137 | -0.74% | 67.2만 |
|---|
| 2026.08.27 | ₩16,338 | ₩16,525 | ₩15,964 | ₩16,164 | -1.06% | 76.1만 |
|---|
| 2026.08.26 | ₩16,966 | ₩16,966 | ₩16,178 | ₩16,498 | -2.76% | 92.8만 |
|---|
| 2026.08.25 | ₩16,658 | ₩16,952 | ₩16,652 | ₩16,899 | +1.44% | 68.1만 |
|---|
| 2026.08.24 | ₩16,872 | ₩17,059 | ₩16,658 | ₩16,699 | -1.03% | 71.4만 |
|---|
| 2026.08.21 | ₩16,525 | ₩16,899 | ₩16,525 | ₩16,699 | +1.05% | 112.2만 |
|---|
| 2026.08.20 | ₩16,164 | ₩16,725 | ₩15,990 | ₩16,525 | +2.23% | 52.5만 |
|---|
| 2026.08.19 | ₩15,403 | ₩16,365 | ₩15,403 | ₩16,271 | +5.64% | 58.3만 |
|---|
| 2026.08.18 | ₩15,309 | ₩15,376 | ₩15,015 | ₩15,269 | -0.26% | 93.5만 |
|---|
| 2026.08.17 | ₩15,176 | ₩15,389 | ₩15,136 | ₩15,216 | +0.26% | 74만 |
|---|
| 2026.08.14 | ₩15,817 | ₩15,950 | ₩15,336 | ₩15,336 | -3.04% | 71만 |
|---|
| 2026.08.13 | ₩15,710 | ₩15,977 | ₩15,610 | ₩15,777 | +0.43% | 87.1만 |
|---|
| 2026.08.12 | ₩15,256 | ₩16,017 | ₩15,202 | ₩15,763 | +3.33% | 84.5만 |
|---|
| 2026.08.11 | ₩14,975 | ₩15,349 | ₩14,922 | ₩15,216 | +1.61% | 108.2만 |
|---|
| 2026.08.10 | ₩16,111 | ₩16,111 | ₩14,387 | ₩14,975 | -7.05% | 179만 |
|---|
| 2026.08.07 | ₩16,124 | ₩16,538 | ₩16,124 | ₩16,244 | +0.75% | 55.5만 |
|---|
| 2026.08.06 | ₩16,431 | ₩16,471 | ₩16,091 | ₩16,218 | -1.30% | 68.4만 |
|---|
| 2026.08.05 | ₩15,389 | ₩16,485 | ₩15,376 | ₩16,298 | +5.90% | 110만 |
|---|
| 2026.08.04 | ₩17,634 | ₩17,634 | ₩15,122 | ₩16,004 | -9.24% | 412.7만 |
|---|
| 2026.08.03 | ₩18,956 | ₩19,090 | ₩18,769 | ₩19,010 | +0.28% | 52.2만 |
|---|
| 2026.07.31 | ₩18,969 | ₩19,050 | ₩18,689 | ₩18,769 | -1.06% | 49.8만 |
|---|
| 2026.07.30 | ₩19,277 | ₩19,277 | ₩18,729 | ₩18,809 | -2.43% | 49.8만 |
|---|
| 2026.07.29 | ₩19,290 | ₩19,718 | ₩19,277 | ₩19,410 | +0.62% | 45.8만 |
|---|
| 2026.07.28 | ₩19,290 | ₩19,450 | ₩18,969 | ₩19,197 | -0.48% | 41.1만 |
|---|
| 2026.07.27 | ₩19,330 | ₩19,504 | ₩19,010 | ₩19,090 | -1.24% | 42.5만 |
|---|
| 2026.07.24 | ₩19,531 | ₩19,557 | ₩19,277 | ₩19,397 | -0.68% | 45.7만 |
|---|
| 2026.07.23 | ₩19,197 | ₩19,704 | ₩19,157 | ₩19,344 | +0.77% | 38.6만 |
|---|
| 2026.07.22 | ₩19,477 | ₩19,484 | ₩19,036 | ₩19,183 | -1.51% | 47만 |
|---|
| 2026.07.21 | ₩19,464 | ₩19,698 | ₩19,143 | ₩19,357 | -0.55% | 32.2만 |
|---|
| 2026.07.20 | ₩19,838 | ₩19,844 | ₩19,424 | ₩19,424 | -2.09% | 37.7만 |
|---|
| 2026.07.17 | ₩20,025 | ₩20,359 | ₩19,584 | ₩19,878 | -0.73% | 82만 |
|---|
| 2026.07.16 | ₩20,038 | ₩20,518 | ₩20,032 | ₩20,118 | +0.40% | 78.3만 |
|---|
| 2026.07.15 | ₩19,651 | ₩20,078 | ₩19,651 | ₩19,838 | +0.95% | 48.9만 |
|---|
| 2026.07.14 | ₩19,597 | ₩19,878 | ₩19,504 | ₩19,584 | -0.07% | 42.6만 |
|---|
| 2026.07.13 | ₩19,277 | ₩19,731 | ₩19,277 | ₩19,504 | +1.18% | 38.6만 |
|---|
| 2026.07.10 | ₩19,384 | ₩19,551 | ₩19,257 | ₩19,424 | +0.21% | 26.1만 |
|---|
| 2026.07.09 | ₩19,571 | ₩19,718 | ₩19,237 | ₩19,237 | -1.71% | 36.8만 |
|---|
| 2026.07.08 | ₩19,838 | ₩19,945 | ₩19,277 | ₩19,490 | -1.75% | 62.3만 |
|---|
| 2026.07.07 | ₩20,679 | ₩20,733 | ₩19,851 | ₩19,985 | -3.36% | 46.8만 |
|---|
| 2026.07.06 | ₩20,813 | ₩20,947 | ₩20,452 | ₩20,452 | -1.73% | 55.1만 |
|---|
| 2026.07.02 | ₩20,519 | ₩20,913 | ₩20,332 | ₩20,666 | +0.72% | 82.9만 |
|---|
| 2026.07.01 | ₩19,651 | ₩20,719 | ₩19,584 | ₩20,279 | +3.20% | 85만 |
|---|
| 2026.06.30 | ₩19,517 | ₩20,052 | ₩19,490 | ₩19,597 | +0.41% | 51.7만 |
|---|
| 2026.06.29 | ₩19,891 | ₩20,038 | ₩19,597 | ₩19,718 | -0.87% | 60.6만 |
|---|
| 2026.06.26 | ₩19,344 | ₩20,025 | ₩19,070 | ₩20,025 | +3.52% | 157.8만 |
|---|
| 2026.06.25 | ₩19,223 | ₩19,464 | ₩18,849 | ₩19,223 | 0.00% | 38.6만 |
|---|
| 2026.06.24 | ₩19,197 | ₩19,430 | ₩19,010 | ₩19,197 | 0.00% | 51.6만 |
|---|
| 2026.06.23 | ₩19,290 | ₩19,477 | ₩18,943 | ₩19,103 | -0.97% | 39.9만 |
|---|
| 2026.06.22 | ₩19,036 | ₩19,310 | ₩18,796 | ₩19,250 | +1.12% | 49.1만 |
|---|
| 2026.06.18 | ₩18,689 | ₩19,290 | ₩18,689 | ₩18,916 | +1.22% | 128.8만 |
|---|
| 2026.06.17 | ₩19,090 | ₩19,290 | ₩18,315 | ₩18,555 | -2.80% | 64.4만 |
|---|
| 2026.06.16 | ₩18,943 | ₩19,190 | ₩18,883 | ₩19,143 | +1.06% | 64만 |
|---|
| 2026.06.15 | ₩19,758 | ₩19,851 | ₩18,823 | ₩18,889 | -4.39% | 86.2만 |
|---|
| 2026.06.12 | ₩19,410 | ₩19,664 | ₩19,277 | ₩19,664 | +1.31% | 47.9만 |
|---|
| 2026.06.11 | ₩19,811 | ₩19,858 | ₩18,782 | ₩19,317 | -2.49% | 49.2만 |
|---|
| 2026.06.10 | ₩20,265 | ₩20,279 | ₩19,584 | ₩19,664 | -2.97% | 46.7만 |
|---|
| 2026.06.09 | ₩20,092 | ₩20,666 | ₩19,998 | ₩20,118 | +0.13% | 52.1만 |
|---|
| 2026.06.08 | ₩20,038 | ₩20,292 | ₩19,811 | ₩19,891 | -0.73% | 33.3만 |
|---|
| 2026.06.05 | ₩19,651 | ₩19,971 | ₩19,584 | ₩19,891 | +1.22% | 33.4만 |
|---|
| 2026.06.04 | ₩19,437 | ₩19,851 | ₩19,374 | ₩19,851 | +2.13% | 28.7만 |
|---|
| 2026.06.03 | ₩19,611 | ₩19,744 | ₩19,210 | ₩19,250 | -1.84% | 39.6만 |
|---|
| 2026.06.02 | ₩19,210 | ₩19,818 | ₩19,183 | ₩19,704 | +2.57% | 38.8만 |
|---|
| 2026.06.01 | ₩19,370 | ₩19,531 | ₩19,050 | ₩19,223 | -0.76% | 41.4만 |
|---|
| 2026.05.29 | ₩19,718 | ₩19,905 | ₩19,437 | ₩19,597 | -0.61% | 46.3만 |
|---|
| 2026.05.28 | ₩19,824 | ₩19,918 | ₩19,651 | ₩19,744 | -0.40% | 34.1만 |
|---|
| 2026.05.27 | ₩19,784 | ₩20,172 | ₩19,731 | ₩19,798 | +0.07% | 47.7만 |
|---|
| 2026.05.26 | ₩19,504 | ₩19,744 | ₩19,437 | ₩19,637 | +0.68% | 29.5만 |
|---|
| 2026.05.22 | ₩19,330 | ₩19,457 | ₩19,183 | ₩19,384 | +0.28% | 34.2만 |
|---|
| 2026.05.21 | ₩18,809 | ₩19,517 | ₩18,689 | ₩19,237 | +2.27% | 42.1만 |
|---|
| 2026.05.20 | ₩18,956 | ₩19,123 | ₩18,729 | ₩19,010 | +0.28% | 39만 |
|---|
| 2026.05.19 | ₩19,571 | ₩19,571 | ₩18,702 | ₩18,969 | -3.07% | 57.8만 |
|---|
| 2026.05.18 | ₩18,836 | ₩19,504 | ₩18,836 | ₩19,504 | +3.55% | 60.2만 |
|---|
| 2026.05.15 | ₩19,557 | ₩19,557 | ₩18,983 | ₩18,996 | -2.87% | 49.8만 |
|---|
| 2026.05.14 | ₩19,330 | ₩19,631 | ₩19,290 | ₩19,624 | +1.52% | 58.6만 |
|---|
| 2026.05.13 | ₩19,771 | ₩19,878 | ₩19,210 | ₩19,464 | -1.55% | 59.1만 |
|---|
| 2026.05.12 | ₩20,506 | ₩20,546 | ₩19,824 | ₩19,918 | -2.87% | 66만 |
|---|
| 2026.05.11 | ₩20,746 | ₩20,746 | ₩20,372 | ₩20,412 | -1.61% | 46.4만 |
|---|
| 2026.05.08 | ₩20,786 | ₩21,000 | ₩20,546 | ₩20,786 | 0.00% | 49.8만 |
|---|
| 2026.05.07 | ₩21,254 | ₩21,601 | ₩20,586 | ₩20,586 | -3.14% | 243.4만 |
|---|
| 2026.05.06 | ₩20,920 | ₩21,521 | ₩20,626 | ₩21,107 | +0.89% | 124.9만 |
|---|
| 2026.05.05 | ₩19,397 | ₩20,466 | ₩19,290 | ₩20,225 | +4.27% | 59.9만 |
|---|
| 2026.05.04 | ₩19,571 | ₩19,811 | ₩19,225 | ₩19,384 | -0.96% | 44.4만 |
|---|
| 2026.05.01 | ₩20,118 | ₩20,145 | ₩19,624 | ₩19,651 | -2.32% | 49.1만 |
|---|
| 2026.04.30 | ₩19,931 | ₩20,359 | ₩19,911 | ₩20,038 | +0.54% | 48만 |
|---|
| 2026.04.29 | ₩20,626 | ₩20,626 | ₩19,718 | ₩19,931 | -3.37% | 50.7만 |
|---|
| 2026.04.28 | ₩20,666 | ₩20,826 | ₩20,452 | ₩20,826 | +0.78% | 49.2만 |
|---|
| 2026.04.27 | ₩20,679 | ₩20,880 | ₩20,399 | ₩20,532 | -0.71% | 47.4만 |
|---|
| 2026.04.24 | ₩20,399 | ₩20,760 | ₩20,359 | ₩20,746 | +1.70% | 22.5만 |
|---|
| 2026.04.23 | ₩20,492 | ₩20,853 | ₩20,412 | ₩20,519 | +0.13% | 29.5만 |
|---|
| 2026.04.22 | ₩20,853 | ₩21,000 | ₩20,372 | ₩20,506 | -1.67% | 33.8만 |
|---|
| 2026.04.21 | ₩21,281 | ₩21,441 | ₩20,773 | ₩20,826 | -2.13% | 41.3만 |
|---|
| 2026.04.20 | ₩21,067 | ₩21,534 | ₩20,987 | ₩21,254 | +0.89% | 28.8만 |
|---|
| 2026.04.17 | ₩20,933 | ₩21,334 | ₩20,907 | ₩21,160 | +1.08% | 99.5만 |
|---|
| 2026.04.16 | ₩20,332 | ₩20,826 | ₩20,265 | ₩20,800 | +2.30% | 63.2만 |
|---|
| 2026.04.15 | ₩20,252 | ₩20,399 | ₩20,158 | ₩20,386 | +0.66% | 33.3만 |
|---|
| 2026.04.14 | ₩19,918 | ₩20,252 | ₩19,865 | ₩20,252 | +1.68% | 26.6만 |
|---|
| 2026.04.13 | ₩19,437 | ₩19,958 | ₩19,303 | ₩19,958 | +2.68% | 45.5만 |
|---|
| 2026.04.10 | ₩18,823 | ₩19,557 | ₩18,756 | ₩19,531 | +3.76% | 66.9만 |
|---|
| 2026.04.09 | ₩19,303 | ₩19,678 | ₩18,889 | ₩18,889 | -2.15% | 54.7만 |
|---|
| 2026.04.08 | ₩19,891 | ₩20,038 | ₩19,337 | ₩19,450 | -2.22% | 53.8만 |
|---|
| 2026.04.07 | ₩18,903 | ₩19,571 | ₩18,756 | ₩19,397 | +2.61% | 99.1만 |
|---|
| 2026.04.06 | ₩19,063 | ₩19,076 | ₩18,796 | ₩18,929 | -0.70% | 56.8만 |
|---|
| 2026.04.02 | ₩19,036 | ₩19,571 | ₩18,983 | ₩19,143 | +0.56% | 47.6만 |
|---|
| 2026.04.01 | ₩19,344 | ₩19,450 | ₩19,092 | ₩19,303 | -0.21% | 65만 |
|---|
| 2026.03.31 | ₩19,971 | ₩20,052 | ₩19,410 | ₩19,517 | -2.27% | 73.4만 |
|---|
| 2026.03.30 | ₩19,838 | ₩20,345 | ₩19,557 | ₩19,651 | -0.94% | 63.7만 |
|---|
| 2026.03.27 | ₩20,118 | ₩20,192 | ₩19,818 | ₩19,905 | -1.06% | 49.7만 |
|---|
| 2026.03.26 | ₩20,305 | ₩20,693 | ₩20,158 | ₩20,212 | -0.46% | 40.7만 |
|---|
| 2026.03.25 | ₩21,240 | ₩21,454 | ₩20,292 | ₩20,372 | -4.09% | 68.3만 |
|---|
| 2026.03.24 | ₩20,693 | ₩21,107 | ₩20,603 | ₩21,000 | +1.48% | 89.6만 |
|---|
| 2026.03.23 | ₩20,319 | ₩21,040 | ₩19,891 | ₩20,746 | +2.10% | 140.9만 |
|---|
| 2026.03.20 | ₩19,838 | ₩20,146 | ₩19,398 | ₩19,985 | +0.74% | 281.1만 |
|---|
| 2026.03.19 | ₩19,637 | ₩19,931 | ₩19,357 | ₩19,758 | +0.61% | 68만 |
|---|
| 2026.03.18 | ₩19,290 | ₩19,664 | ₩19,143 | ₩19,544 | +1.32% | 76.9만 |
|---|
| 2026.03.17 | ₩19,116 | ₩19,544 | ₩19,103 | ₩19,504 | +2.03% | 96.1만 |
|---|
| 2026.03.16 | ₩19,330 | ₩19,330 | ₩18,742 | ₩18,969 | -1.87% | 45.7만 |
|---|
| 2026.03.13 | ₩19,731 | ₩19,824 | ₩19,050 | ₩19,143 | -2.98% | 54.3만 |
|---|
| 2026.03.12 | ₩19,290 | ₩19,571 | ₩19,190 | ₩19,504 | +1.11% | 43.7만 |
|---|
| 2026.03.11 | ₩19,624 | ₩19,731 | ₩19,317 | ₩19,557 | -0.34% | 32.6만 |
|---|
| 2026.03.10 | ₩19,517 | ₩20,292 | ₩19,250 | ₩19,758 | +1.23% | 90.6만 |
|---|
| 2026.03.09 | ₩19,557 | ₩20,011 | ₩19,116 | ₩19,878 | +1.64% | 51.3만 |
|---|
| 2026.03.06 | ₩19,998 | ₩19,998 | ₩19,490 | ₩19,798 | -1.00% | 31.4만 |
|---|
| 2026.03.05 | ₩20,132 | ₩20,265 | ₩19,958 | ₩20,239 | +0.53% | 28.6만 |
|---|
| 2026.03.04 | ₩19,678 | ₩20,345 | ₩19,511 | ₩20,345 | +3.39% | 49.5만 |
|---|
| 2026.03.03 | ₩19,651 | ₩19,998 | ₩18,976 | ₩19,758 | +0.54% | 49.6만 |
|---|
| 2026.03.02 | ₩20,065 | ₩20,406 | ₩19,771 | ₩20,052 | -0.07% | 68.7만 |
|---|
| 2026.02.27 | ₩20,960 | ₩21,234 | ₩20,199 | ₩20,319 | -3.06% | 80.3만 |
|---|
| 2026.02.26 | ₩21,040 | ₩21,307 | ₩20,733 | ₩21,160 | +0.57% | 62.9만 |
|---|
| 2026.02.25 | ₩21,053 | ₩21,094 | ₩20,733 | ₩20,907 | -0.70% | 67.3만 |
|---|
| 2026.02.24 | ₩21,053 | ₩21,120 | ₩20,746 | ₩20,920 | -0.63% | 37.6만 |
|---|
| 2026.02.23 | ₩20,746 | ₩21,200 | ₩20,707 | ₩21,160 | +2.00% | 48.6만 |
|---|
| 2026.02.20 | ₩20,866 | ₩21,107 | ₩20,412 | ₩20,960 | +0.45% | 63.6만 |
|---|
| 2026.02.19 | ₩21,174 | ₩21,174 | ₩20,305 | ₩20,880 | -1.39% | 65.3만 |
|---|
| 2026.02.18 | ₩21,775 | ₩22,282 | ₩20,626 | ₩21,067 | -3.25% | 59.5만 |
|---|
| 2026.02.17 | ₩21,094 | ₩21,855 | ₩21,027 | ₩21,347 | +1.20% | 70.7만 |
|---|
| 2026.02.13 | ₩21,000 | ₩21,488 | ₩20,953 | ₩21,294 | +1.40% | 49.6만 |
|---|
| 2026.02.12 | ₩21,588 | ₩21,588 | ₩20,613 | ₩20,960 | -2.91% | 78.6만 |
|---|
| 2026.02.11 | ₩22,069 | ₩22,416 | ₩21,381 | ₩21,521 | -2.48% | 45.3만 |
|---|
| 2026.02.10 | ₩22,002 | ₩22,095 | ₩21,855 | ₩21,908 | -0.43% | 36.7만 |
|---|
| 2026.02.09 | ₩21,989 | ₩22,129 | ₩21,788 | ₩21,895 | -0.43% | 29.4만 |
|---|
| 2026.02.06 | ₩22,029 | ₩22,296 | ₩21,788 | ₩22,216 | +0.85% | 68.4만 |
|---|
| 2026.02.05 | ₩22,069 | ₩22,156 | ₩21,782 | ₩21,935 | -0.61% | 46.9만 |
|---|
| 2026.02.04 | ₩22,216 | ₩22,576 | ₩22,029 | ₩22,109 | -0.48% | 65.6만 |
|---|
| 2026.02.03 | ₩21,908 | ₩22,209 | ₩21,601 | ₩21,962 | +0.24% | 52.7만 |
|---|
| 2026.02.02 | ₩22,616 | ₩22,616 | ₩21,855 | ₩21,962 | -2.89% | 64.4만 |
|---|
| 2026.01.30 | ₩22,136 | ₩22,603 | ₩21,882 | ₩22,496 | +1.63% | 85.7만 |
|---|
| 2026.01.29 | ₩22,136 | ₩22,282 | ₩21,908 | ₩22,202 | +0.30% | 55.5만 |
|---|
| 2026.01.28 | ₩22,576 | ₩22,630 | ₩21,915 | ₩21,949 | -2.78% | 67.5만 |
|---|
| 2026.01.27 | ₩22,510 | ₩22,657 | ₩22,349 | ₩22,510 | 0.00% | 56.4만 |
|---|
| 2026.01.26 | ₩22,723 | ₩22,870 | ₩22,363 | ₩22,443 | -1.23% | 44.5만 |
|---|
| 2026.01.23 | ₩22,990 | ₩23,184 | ₩22,757 | ₩22,897 | -0.41% | 32만 |
|---|
| 2026.01.22 | ₩23,565 | ₩23,805 | ₩23,057 | ₩23,191 | -1.59% | 38.5만 |
|---|
| 2026.01.21 | ₩22,443 | ₩23,491 | ₩22,443 | ₩23,391 | +4.23% | 36.9만 |
|---|
| 2026.01.20 | ₩22,523 | ₩23,338 | ₩22,523 | ₩23,044 | +2.31% | 35.9만 |
|---|
| 2026.01.16 | ₩23,044 | ₩23,578 | ₩22,990 | ₩23,538 | +2.14% | 32.7만 |
|---|
| 2026.01.15 | ₩23,244 | ₩23,324 | ₩23,057 | ₩23,084 | -0.69% | 31.9만 |
|---|
| 2026.01.14 | ₩23,017 | ₩23,267 | ₩22,803 | ₩23,151 | +0.58% | 32.6만 |
|---|
| 2026.01.13 | ₩22,897 | ₩23,552 | ₩22,681 | ₩23,137 | +1.05% | 56.9만 |
|---|
| 2026.01.12 | ₩22,884 | ₩22,970 | ₩22,496 | ₩22,790 | -0.41% | 52.3만 |
|---|
| 2026.01.09 | ₩22,870 | ₩23,311 | ₩22,543 | ₩22,910 | +0.18% | 34.7만 |
|---|
| 2026.01.08 | ₩22,443 | ₩22,970 | ₩22,443 | ₩22,884 | +1.96% | 31.3만 |
|---|
| 2026.01.07 | ₩22,830 | ₩22,924 | ₩22,423 | ₩22,603 | -0.99% | 41.4만 |
|---|
| 2026.01.06 | ₩22,336 | ₩22,904 | ₩22,122 | ₩22,817 | +2.15% | 49.6만 |
|---|
| 2026.01.05 | ₩22,256 | ₩22,710 | ₩22,082 | ₩22,429 | +0.78% | 43.4만 |
|---|
| 2026.01.02 | ₩22,710 | ₩22,710 | ₩22,109 | ₩22,309 | -1.76% | 65.8만 |
|---|
| 2025.12.31 | ₩22,870 | ₩22,870 | ₩22,510 | ₩22,723 | -0.64% | 34.3만 |
|---|
| 2025.12.30 | ₩22,483 | ₩22,910 | ₩22,349 | ₩22,803 | +1.43% | 40.4만 |
|---|
| 2025.12.29 | ₩22,777 | ₩22,924 | ₩22,630 | ₩22,737 | -0.18% | 42.9만 |
|---|
| 2025.12.26 | ₩22,643 | ₩22,803 | ₩22,483 | ₩22,737 | +0.41% | 31.3만 |
|---|
| 2025.12.24 | ₩22,483 | ₩22,857 | ₩22,409 | ₩22,803 | +1.43% | 18.1만 |
|---|
| 2025.12.23 | ₩22,990 | ₩23,191 | ₩22,483 | ₩22,576 | -1.80% | 49.2만 |
|---|
| 2025.12.22 | ₩23,004 | ₩23,391 | ₩22,884 | ₩23,097 | +0.41% | 52.6만 |
|---|
| 2025.12.19 | ₩23,071 | ₩23,338 | ₩22,830 | ₩23,004 | -0.29% | 288.7만 |
|---|
| 2025.12.18 | ₩23,218 | ₩23,431 | ₩22,870 | ₩23,244 | +0.12% | 54.8만 |
|---|
| 2025.12.17 | ₩23,097 | ₩23,451 | ₩22,844 | ₩23,057 | -0.17% | 53.8만 |
|---|
| 2025.12.16 | ₩23,271 | ₩23,298 | ₩22,763 | ₩23,111 | -0.69% | 61.3만 |
|---|
| 2025.12.15 | ₩23,057 | ₩23,458 | ₩22,763 | ₩23,298 | +1.04% | 54.9만 |
|---|
| 2025.12.12 | ₩23,511 | ₩23,612 | ₩22,897 | ₩23,057 | -1.93% | 48.9만 |
|---|
| 2025.12.11 | ₩23,939 | ₩24,006 | ₩22,950 | ₩23,418 | -2.18% | 69.8만 |
|---|
| 2025.12.10 | ₩23,805 | ₩24,153 | ₩23,578 | ₩23,752 | -0.22% | 79만 |
|---|
| 2025.12.09 | ₩23,752 | ₩24,059 | ₩23,592 | ₩23,832 | +0.34% | 58.9만 |
|---|
| 2025.12.08 | ₩23,926 | ₩23,992 | ₩23,218 | ₩23,658 | -1.12% | 80.3만 |
|---|
| 2025.12.05 | ₩24,447 | ₩24,447 | ₩23,732 | ₩23,939 | -2.08% | 74.2만 |
|---|
| 2025.12.04 | ₩24,099 | ₩24,487 | ₩24,006 | ₩24,286 | +0.78% | 58.2만 |
|---|
| 2025.12.03 | ₩24,340 | ₩24,727 | ₩24,032 | ₩24,193 | -0.60% | 51.6만 |
|---|
| 2025.12.02 | ₩24,273 | ₩24,527 | ₩23,899 | ₩24,260 | -0.06% | 41.9만 |
|---|
| 2025.12.01 | ₩24,113 | ₩24,246 | ₩23,805 | ₩24,126 | +0.06% | 61.1만 |
|---|
| 2025.11.28 | ₩24,433 | ₩24,580 | ₩24,220 | ₩24,353 | -0.33% | 25.7만 |
|---|
| 2025.11.26 | ₩24,326 | ₩24,968 | ₩24,326 | ₩24,594 | +1.10% | 87.8만 |
|---|
| 2025.11.25 | ₩24,420 | ₩24,961 | ₩24,340 | ₩24,340 | -0.33% | 77.5만 |
|---|
| 2025.11.24 | ₩23,792 | ₩24,420 | ₩23,191 | ₩24,380 | +2.47% | 143.2만 |
|---|
| 2025.11.21 | ₩23,685 | ₩23,739 | ₩23,231 | ₩23,725 | +0.17% | 79.2만 |
|---|
| 2025.11.20 | ₩24,407 | ₩24,672 | ₩23,471 | ₩23,485 | -3.78% | 81.9만 |
|---|
| 2025.11.19 | ₩23,845 | ₩24,340 | ₩22,657 | ₩24,246 | +1.68% | 57.9만 |
|---|
| 2025.11.18 | ₩23,178 | ₩23,692 | ₩22,803 | ₩23,658 | +2.07% | 104.3만 |
|---|
| 2025.11.17 | ₩24,179 | ₩24,179 | ₩23,178 | ₩23,324 | -3.54% | 96.2만 |
|---|
| 2025.11.14 | ₩23,565 | ₩24,139 | ₩23,311 | ₩23,992 | +1.81% | 53.4만 |
|---|
| 2025.11.13 | ₩23,886 | ₩23,992 | ₩23,471 | ₩23,872 | -0.06% | 40.3만 |
|---|
| 2025.11.12 | ₩24,139 | ₩24,540 | ₩24,006 | ₩24,019 | -0.50% | 52만 |
|---|
| 2025.11.11 | ₩24,326 | ₩24,366 | ₩24,019 | ₩24,220 | -0.44% | 37.8만 |
|---|
| 2025.11.10 | ₩24,914 | ₩24,994 | ₩24,273 | ₩24,286 | -2.52% | 52.3만 |
|---|
| 2025.11.07 | ₩24,246 | ₩25,101 | ₩24,046 | ₩24,954 | +2.92% | 65.2만 |
|---|
| 2025.11.06 | ₩24,794 | ₩24,954 | ₩24,179 | ₩24,193 | -2.42% | 74.2만 |
|---|
| 2025.11.05 | ₩25,261 | ₩25,408 | ₩24,660 | ₩25,074 | -0.74% | 85.6만 |
|---|
| 2025.11.04 | ₩25,235 | ₩25,542 | ₩24,988 | ₩25,141 | -0.37% | 53.4만 |
|---|
| 2025.11.03 | ₩25,368 | ₩25,555 | ₩24,473 | ₩25,328 | -0.16% | 94.3만 |
|---|
| 2025.10.31 | ₩25,849 | ₩26,277 | ₩25,529 | ₩26,036 | +0.72% | 83.5만 |
|---|
| 2025.10.30 | ₩26,771 | ₩26,958 | ₩25,602 | ₩25,943 | -3.09% | 89.1만 |
|---|
| 2025.10.29 | ₩26,263 | ₩27,386 | ₩26,076 | ₩26,891 | +2.39% | 125만 |
|---|
| 2025.10.28 | ₩28,828 | ₩28,908 | ₩28,000 | ₩28,521 | -1.07% | 39.8만 |
|---|
| 2025.10.27 | ₩28,735 | ₩28,855 | ₩28,334 | ₩28,788 | +0.19% | 66.3만 |
|---|
| 2025.10.24 | ₩29,202 | ₩29,202 | ₩28,454 | ₩28,735 | -1.60% | 55.8만 |
|---|
| 2025.10.23 | ₩27,907 | ₩28,895 | ₩27,793 | ₩28,895 | +3.54% | 49.4만 |
|---|
| 2025.10.22 | ₩27,760 | ₩28,207 | ₩27,506 | ₩28,040 | +1.01% | 52.9만 |
|---|
| 2025.10.21 | ₩27,158 | ₩27,813 | ₩26,971 | ₩27,506 | +1.28% | 82.3만 |
|---|
| 2025.10.20 | ₩27,252 | ₩27,519 | ₩27,025 | ₩27,185 | -0.25% | 35.9만 |
|---|
| 2025.10.17 | ₩27,052 | ₩27,559 | ₩26,985 | ₩27,265 | +0.79% | 44.2만 |
|---|
| 2025.10.16 | ₩27,653 | ₩27,833 | ₩26,945 | ₩27,132 | -1.88% | 43만 |
|---|
| 2025.10.15 | ₩27,666 | ₩28,174 | ₩27,603 | ₩27,666 | 0.00% | 46만 |
|---|
| 2025.10.14 | ₩27,386 | ₩27,920 | ₩27,244 | ₩27,666 | +1.02% | 44.9만 |
|---|
| 2025.10.13 | ₩27,078 | ₩27,559 | ₩26,824 | ₩27,426 | +1.28% | 62.1만 |
|---|
| 2025.10.10 | ₩26,918 | ₩27,050 | ₩26,678 | ₩26,824 | -0.35% | 86만 |
|---|