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 | ₩14,780 | ₩14,813 | ₩14,405 | ₩14,593 | -1.27% | 71만 |
| 2026.10.08 | ₩14,486 | ₩14,820 | ₩14,392 | ₩14,726 | +1.66% | 157.3만 |
| 2026.10.07 | ₩14,486 | ₩14,619 | ₩14,385 | ₩14,446 | -0.28% | 141.3만 |
| 2026.10.06 | ₩14,619 | ₩14,786 | ₩14,432 | ₩14,512 | -0.73% | 98.4만 |
| 2026.10.05 | ₩14,045 | ₩14,566 | ₩13,938 | ₩14,472 | +3.04% | 127.8만 |
| 2026.10.02 | ₩14,045 | ₩14,258 | ₩13,951 | ₩14,111 | +0.48% | 76.5만 |
| 2026.10.01 | ₩13,363 | ₩13,871 | ₩13,270 | ₩13,858 | +3.70% | 100.7만 |
| 2026.09.30 | ₩13,604 | ₩13,751 | ₩13,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,417 |
| -1.38% |
| 70.6만 |
| 2026.09.29 | ₩13,523 | ₩13,791 | ₩13,296 | ₩13,497 | -0.20% | 113.4만 |
|---|
| 2026.09.28 | ₩14,085 | ₩14,085 | ₩13,537 | ₩13,590 | -3.51% | 100.2만 |
|---|
| 2026.09.25 | ₩13,911 | ₩14,205 | ₩13,791 | ₩14,071 | +1.15% | 105.2만 |
|---|
| 2026.09.24 | ₩14,192 | ₩14,486 | ₩13,911 | ₩13,911 | -1.98% | 127.7만 |
|---|
| 2026.09.23 | ₩14,646 | ₩14,646 | ₩13,991 | ₩14,232 | -2.83% | 111.4만 |
|---|
| 2026.09.22 | ₩15,100 | ₩15,134 | ₩14,399 | ₩14,713 | -2.57% | 115.8만 |
|---|
| 2026.09.21 | ₩15,060 | ₩15,314 | ₩14,915 | ₩14,980 | -0.53% | 90.4만 |
|---|
| 2026.09.18 | ₩15,154 | ₩15,207 | ₩14,960 | ₩15,007 | -0.97% | 497.8만 |
|---|
| 2026.09.17 | ₩15,194 | ₩15,434 | ₩15,007 | ₩15,261 | +0.44% | 89.2만 |
|---|
| 2026.09.16 | ₩14,967 | ₩15,221 | ₩14,913 | ₩15,047 | +0.54% | 103만 |
|---|
| 2026.09.15 | ₩15,033 | ₩15,060 | ₩14,873 | ₩14,873 | -1.07% | 63만 |
|---|
| 2026.09.14 | ₩15,287 | ₩15,341 | ₩14,900 | ₩15,033 | -1.66% | 66.8만 |
|---|
| 2026.09.11 | ₩15,074 | ₩15,301 | ₩14,940 | ₩15,194 | +0.80% | 60.1만 |
|---|
| 2026.09.10 | ₩14,953 | ₩15,247 | ₩14,760 | ₩15,047 | +0.63% | 96.2만 |
|---|
| 2026.09.09 | ₩15,301 | ₩15,321 | ₩14,833 | ₩14,953 | -2.27% | 78.1만 |
|---|
| 2026.09.08 | ₩15,608 | ₩15,675 | ₩15,247 | ₩15,261 | -2.23% | 76.5만 |
|---|
| 2026.09.04 | ₩15,662 | ₩16,036 | ₩15,568 | ₩15,635 | -0.17% | 67.7만 |
|---|
| 2026.09.03 | ₩16,196 | ₩16,196 | ₩15,675 | ₩15,702 | -3.05% | 88.5만 |
|---|
| 2026.09.02 | ₩15,822 | ₩16,109 | ₩15,474 | ₩15,942 | +0.76% | 73.7만 |
|---|
| 2026.09.01 | ₩15,996 | ₩16,029 | ₩15,715 | ₩15,728 | -1.67% | 91.4만 |
|---|
| 2026.08.31 | ₩16,089 | ₩16,209 | ₩15,835 | ₩16,103 | +0.08% | 111.6만 |
|---|
| 2026.08.28 | ₩16,263 | ₩16,490 | ₩16,089 | ₩16,143 | -0.74% | 67.2만 |
|---|
| 2026.08.27 | ₩16,343 | ₩16,530 | ₩15,969 | ₩16,169 | -1.06% | 76.1만 |
|---|
| 2026.08.26 | ₩16,971 | ₩16,971 | ₩16,183 | ₩16,503 | -2.76% | 92.8만 |
|---|
| 2026.08.25 | ₩16,664 | ₩16,958 | ₩16,657 | ₩16,904 | +1.44% | 68.1만 |
|---|
| 2026.08.24 | ₩16,878 | ₩17,065 | ₩16,664 | ₩16,704 | -1.03% | 71.4만 |
|---|
| 2026.08.21 | ₩16,530 | ₩16,904 | ₩16,530 | ₩16,704 | +1.05% | 112.2만 |
|---|
| 2026.08.20 | ₩16,169 | ₩16,731 | ₩15,996 | ₩16,530 | +2.23% | 52.5만 |
|---|
| 2026.08.19 | ₩15,408 | ₩16,370 | ₩15,408 | ₩16,276 | +5.64% | 58.3만 |
|---|
| 2026.08.18 | ₩15,314 | ₩15,381 | ₩15,020 | ₩15,274 | -0.26% | 93.5만 |
|---|
| 2026.08.17 | ₩15,180 | ₩15,394 | ₩15,140 | ₩15,221 | +0.26% | 74만 |
|---|
| 2026.08.14 | ₩15,822 | ₩15,956 | ₩15,341 | ₩15,341 | -3.04% | 71만 |
|---|
| 2026.08.13 | ₩15,715 | ₩15,982 | ₩15,615 | ₩15,782 | +0.43% | 87.1만 |
|---|
| 2026.08.12 | ₩15,261 | ₩16,022 | ₩15,207 | ₩15,768 | +3.33% | 84.5만 |
|---|
| 2026.08.11 | ₩14,980 | ₩15,354 | ₩14,927 | ₩15,221 | +1.61% | 108.2만 |
|---|
| 2026.08.10 | ₩16,116 | ₩16,116 | ₩14,392 | ₩14,980 | -7.05% | 179만 |
|---|
| 2026.08.07 | ₩16,129 | ₩16,544 | ₩16,129 | ₩16,250 | +0.75% | 55.5만 |
|---|
| 2026.08.06 | ₩16,437 | ₩16,477 | ₩16,096 | ₩16,223 | -1.30% | 68.4만 |
|---|
| 2026.08.05 | ₩15,394 | ₩16,490 | ₩15,381 | ₩16,303 | +5.90% | 110만 |
|---|
| 2026.08.04 | ₩17,639 | ₩17,639 | ₩15,127 | ₩16,009 | -9.24% | 412.7만 |
|---|
| 2026.08.03 | ₩18,962 | ₩19,096 | ₩18,775 | ₩19,016 | +0.28% | 52.2만 |
|---|
| 2026.07.31 | ₩18,976 | ₩19,056 | ₩18,695 | ₩18,775 | -1.06% | 49.8만 |
|---|
| 2026.07.30 | ₩19,283 | ₩19,283 | ₩18,735 | ₩18,815 | -2.43% | 49.8만 |
|---|
| 2026.07.29 | ₩19,296 | ₩19,724 | ₩19,283 | ₩19,417 | +0.62% | 45.8만 |
|---|
| 2026.07.28 | ₩19,296 | ₩19,457 | ₩18,976 | ₩19,203 | -0.48% | 41.1만 |
|---|
| 2026.07.27 | ₩19,336 | ₩19,510 | ₩19,016 | ₩19,096 | -1.24% | 42.5만 |
|---|
| 2026.07.24 | ₩19,537 | ₩19,564 | ₩19,283 | ₩19,403 | -0.68% | 45.7만 |
|---|
| 2026.07.23 | ₩19,203 | ₩19,711 | ₩19,163 | ₩19,350 | +0.77% | 38.6만 |
|---|
| 2026.07.22 | ₩19,483 | ₩19,490 | ₩19,042 | ₩19,189 | -1.51% | 47만 |
|---|
| 2026.07.21 | ₩19,470 | ₩19,704 | ₩19,149 | ₩19,363 | -0.55% | 32.2만 |
|---|
| 2026.07.20 | ₩19,844 | ₩19,851 | ₩19,430 | ₩19,430 | -2.09% | 37.7만 |
|---|
| 2026.07.17 | ₩20,031 | ₩20,365 | ₩19,590 | ₩19,884 | -0.73% | 82만 |
|---|
| 2026.07.16 | ₩20,045 | ₩20,524 | ₩20,038 | ₩20,125 | +0.40% | 78.3만 |
|---|
| 2026.07.15 | ₩19,657 | ₩20,085 | ₩19,657 | ₩19,844 | +0.95% | 48.9만 |
|---|
| 2026.07.14 | ₩19,604 | ₩19,884 | ₩19,510 | ₩19,590 | -0.07% | 42.6만 |
|---|
| 2026.07.13 | ₩19,283 | ₩19,737 | ₩19,283 | ₩19,510 | +1.18% | 38.6만 |
|---|
| 2026.07.10 | ₩19,390 | ₩19,557 | ₩19,263 | ₩19,430 | +0.21% | 26.1만 |
|---|
| 2026.07.09 | ₩19,577 | ₩19,724 | ₩19,243 | ₩19,243 | -1.71% | 36.8만 |
|---|
| 2026.07.08 | ₩19,844 | ₩19,951 | ₩19,283 | ₩19,497 | -1.75% | 62.3만 |
|---|
| 2026.07.07 | ₩20,686 | ₩20,740 | ₩19,858 | ₩19,991 | -3.36% | 46.8만 |
|---|
| 2026.07.06 | ₩20,820 | ₩20,953 | ₩20,459 | ₩20,459 | -1.73% | 55.1만 |
|---|
| 2026.07.02 | ₩20,526 | ₩20,920 | ₩20,339 | ₩20,673 | +0.72% | 82.9만 |
|---|
| 2026.07.01 | ₩19,657 | ₩20,726 | ₩19,590 | ₩20,285 | +3.20% | 85만 |
|---|
| 2026.06.30 | ₩19,523 | ₩20,058 | ₩19,497 | ₩19,604 | +0.41% | 51.7만 |
|---|
| 2026.06.29 | ₩19,898 | ₩20,045 | ₩19,604 | ₩19,724 | -0.87% | 60.6만 |
|---|
| 2026.06.26 | ₩19,350 | ₩20,031 | ₩19,076 | ₩20,031 | +3.52% | 157.8만 |
|---|
| 2026.06.25 | ₩19,230 | ₩19,470 | ₩18,855 | ₩19,230 | 0.00% | 38.6만 |
|---|
| 2026.06.24 | ₩19,203 | ₩19,437 | ₩19,016 | ₩19,203 | 0.00% | 51.6만 |
|---|
| 2026.06.23 | ₩19,296 | ₩19,483 | ₩18,949 | ₩19,109 | -0.97% | 39.9만 |
|---|
| 2026.06.22 | ₩19,042 | ₩19,316 | ₩18,802 | ₩19,256 | +1.12% | 49.1만 |
|---|
| 2026.06.18 | ₩18,695 | ₩19,296 | ₩18,695 | ₩18,922 | +1.22% | 128.8만 |
|---|
| 2026.06.17 | ₩19,096 | ₩19,296 | ₩18,321 | ₩18,561 | -2.80% | 64.4만 |
|---|
| 2026.06.16 | ₩18,949 | ₩19,196 | ₩18,889 | ₩19,149 | +1.06% | 64만 |
|---|
| 2026.06.15 | ₩19,764 | ₩19,858 | ₩18,829 | ₩18,895 | -4.39% | 86.2만 |
|---|
| 2026.06.12 | ₩19,417 | ₩19,670 | ₩19,283 | ₩19,670 | +1.31% | 47.9만 |
|---|
| 2026.06.11 | ₩19,817 | ₩19,864 | ₩18,789 | ₩19,323 | -2.49% | 49.2만 |
|---|
| 2026.06.10 | ₩20,272 | ₩20,285 | ₩19,590 | ₩19,670 | -2.97% | 46.7만 |
|---|
| 2026.06.09 | ₩20,098 | ₩20,673 | ₩20,005 | ₩20,125 | +0.13% | 52.1만 |
|---|
| 2026.06.08 | ₩20,045 | ₩20,299 | ₩19,817 | ₩19,898 | -0.73% | 33.3만 |
|---|
| 2026.06.05 | ₩19,657 | ₩19,978 | ₩19,590 | ₩19,898 | +1.22% | 33.4만 |
|---|
| 2026.06.04 | ₩19,443 | ₩19,858 | ₩19,381 | ₩19,858 | +2.13% | 28.7만 |
|---|
| 2026.06.03 | ₩19,617 | ₩19,751 | ₩19,216 | ₩19,256 | -1.84% | 39.6만 |
|---|
| 2026.06.02 | ₩19,216 | ₩19,824 | ₩19,189 | ₩19,711 | +2.57% | 38.8만 |
|---|
| 2026.06.01 | ₩19,376 | ₩19,537 | ₩19,056 | ₩19,230 | -0.76% | 41.4만 |
|---|
| 2026.05.29 | ₩19,724 | ₩19,911 | ₩19,443 | ₩19,604 | -0.61% | 46.3만 |
|---|
| 2026.05.28 | ₩19,831 | ₩19,924 | ₩19,657 | ₩19,751 | -0.40% | 34.1만 |
|---|
| 2026.05.27 | ₩19,791 | ₩20,178 | ₩19,737 | ₩19,804 | +0.07% | 47.7만 |
|---|
| 2026.05.26 | ₩19,510 | ₩19,751 | ₩19,443 | ₩19,644 | +0.68% | 29.5만 |
|---|
| 2026.05.22 | ₩19,336 | ₩19,463 | ₩19,189 | ₩19,390 | +0.28% | 34.2만 |
|---|
| 2026.05.21 | ₩18,815 | ₩19,523 | ₩18,695 | ₩19,243 | +2.27% | 42.1만 |
|---|
| 2026.05.20 | ₩18,962 | ₩19,129 | ₩18,735 | ₩19,016 | +0.28% | 39만 |
|---|
| 2026.05.19 | ₩19,577 | ₩19,577 | ₩18,708 | ₩18,976 | -3.07% | 57.8만 |
|---|
| 2026.05.18 | ₩18,842 | ₩19,510 | ₩18,842 | ₩19,510 | +3.55% | 60.2만 |
|---|
| 2026.05.15 | ₩19,564 | ₩19,564 | ₩18,989 | ₩19,002 | -2.87% | 49.8만 |
|---|
| 2026.05.14 | ₩19,336 | ₩19,637 | ₩19,296 | ₩19,630 | +1.52% | 58.6만 |
|---|
| 2026.05.13 | ₩19,777 | ₩19,884 | ₩19,216 | ₩19,470 | -1.55% | 59.1만 |
|---|
| 2026.05.12 | ₩20,512 | ₩20,552 | ₩19,831 | ₩19,924 | -2.87% | 66만 |
|---|
| 2026.05.11 | ₩20,753 | ₩20,753 | ₩20,379 | ₩20,419 | -1.61% | 46.4만 |
|---|
| 2026.05.08 | ₩20,793 | ₩21,007 | ₩20,552 | ₩20,793 | 0.00% | 49.8만 |
|---|
| 2026.05.07 | ₩21,261 | ₩21,608 | ₩20,593 | ₩20,593 | -3.14% | 243.4만 |
|---|
| 2026.05.06 | ₩20,927 | ₩21,528 | ₩20,633 | ₩21,114 | +0.89% | 124.9만 |
|---|
| 2026.05.05 | ₩19,403 | ₩20,472 | ₩19,296 | ₩20,232 | +4.27% | 59.9만 |
|---|
| 2026.05.04 | ₩19,577 | ₩19,817 | ₩19,231 | ₩19,390 | -0.96% | 44.4만 |
|---|
| 2026.05.01 | ₩20,125 | ₩20,152 | ₩19,630 | ₩19,657 | -2.32% | 49.1만 |
|---|
| 2026.04.30 | ₩19,938 | ₩20,365 | ₩19,918 | ₩20,045 | +0.54% | 48만 |
|---|
| 2026.04.29 | ₩20,633 | ₩20,633 | ₩19,724 | ₩19,938 | -3.37% | 50.7만 |
|---|
| 2026.04.28 | ₩20,673 | ₩20,833 | ₩20,459 | ₩20,833 | +0.78% | 49.2만 |
|---|
| 2026.04.27 | ₩20,686 | ₩20,887 | ₩20,405 | ₩20,539 | -0.71% | 47.4만 |
|---|
| 2026.04.24 | ₩20,405 | ₩20,766 | ₩20,365 | ₩20,753 | +1.70% | 22.5만 |
|---|
| 2026.04.23 | ₩20,499 | ₩20,860 | ₩20,419 | ₩20,526 | +0.13% | 29.5만 |
|---|
| 2026.04.22 | ₩20,860 | ₩21,007 | ₩20,379 | ₩20,512 | -1.67% | 33.8만 |
|---|
| 2026.04.21 | ₩21,287 | ₩21,448 | ₩20,780 | ₩20,833 | -2.13% | 41.3만 |
|---|
| 2026.04.20 | ₩21,074 | ₩21,541 | ₩20,993 | ₩21,261 | +0.89% | 28.8만 |
|---|
| 2026.04.17 | ₩20,940 | ₩21,341 | ₩20,913 | ₩21,167 | +1.08% | 99.5만 |
|---|
| 2026.04.16 | ₩20,339 | ₩20,833 | ₩20,272 | ₩20,806 | +2.30% | 63.2만 |
|---|
| 2026.04.15 | ₩20,258 | ₩20,405 | ₩20,165 | ₩20,392 | +0.66% | 33.3만 |
|---|
| 2026.04.14 | ₩19,924 | ₩20,258 | ₩19,871 | ₩20,258 | +1.68% | 26.6만 |
|---|
| 2026.04.13 | ₩19,443 | ₩19,964 | ₩19,310 | ₩19,964 | +2.68% | 45.5만 |
|---|
| 2026.04.10 | ₩18,829 | ₩19,564 | ₩18,762 | ₩19,537 | +3.76% | 66.9만 |
|---|
| 2026.04.09 | ₩19,310 | ₩19,684 | ₩18,895 | ₩18,895 | -2.15% | 54.7만 |
|---|
| 2026.04.08 | ₩19,898 | ₩20,045 | ₩19,343 | ₩19,457 | -2.22% | 53.8만 |
|---|
| 2026.04.07 | ₩18,909 | ₩19,577 | ₩18,762 | ₩19,403 | +2.61% | 99.1만 |
|---|
| 2026.04.06 | ₩19,069 | ₩19,083 | ₩18,802 | ₩18,936 | -0.70% | 56.8만 |
|---|
| 2026.04.02 | ₩19,042 | ₩19,577 | ₩18,989 | ₩19,149 | +0.56% | 47.6만 |
|---|
| 2026.04.01 | ₩19,350 | ₩19,457 | ₩19,099 | ₩19,310 | -0.21% | 65만 |
|---|
| 2026.03.31 | ₩19,978 | ₩20,058 | ₩19,417 | ₩19,523 | -2.27% | 73.4만 |
|---|
| 2026.03.30 | ₩19,844 | ₩20,352 | ₩19,564 | ₩19,657 | -0.94% | 63.7만 |
|---|
| 2026.03.27 | ₩20,125 | ₩20,198 | ₩19,824 | ₩19,911 | -1.06% | 49.7만 |
|---|
| 2026.03.26 | ₩20,312 | ₩20,699 | ₩20,165 | ₩20,218 | -0.46% | 40.7만 |
|---|
| 2026.03.25 | ₩21,247 | ₩21,461 | ₩20,299 | ₩20,379 | -4.09% | 68.3만 |
|---|
| 2026.03.24 | ₩20,699 | ₩21,114 | ₩20,610 | ₩21,007 | +1.48% | 89.6만 |
|---|
| 2026.03.23 | ₩20,325 | ₩21,047 | ₩19,898 | ₩20,753 | +2.10% | 140.9만 |
|---|
| 2026.03.20 | ₩19,844 | ₩20,153 | ₩19,405 | ₩19,991 | +0.74% | 281.1만 |
|---|
| 2026.03.19 | ₩19,644 | ₩19,938 | ₩19,363 | ₩19,764 | +0.61% | 68만 |
|---|
| 2026.03.18 | ₩19,296 | ₩19,670 | ₩19,149 | ₩19,550 | +1.32% | 76.9만 |
|---|
| 2026.03.17 | ₩19,123 | ₩19,550 | ₩19,109 | ₩19,510 | +2.03% | 96.1만 |
|---|
| 2026.03.16 | ₩19,336 | ₩19,336 | ₩18,748 | ₩18,976 | -1.87% | 45.7만 |
|---|
| 2026.03.13 | ₩19,737 | ₩19,831 | ₩19,056 | ₩19,149 | -2.98% | 54.3만 |
|---|
| 2026.03.12 | ₩19,296 | ₩19,577 | ₩19,196 | ₩19,510 | +1.11% | 43.7만 |
|---|
| 2026.03.11 | ₩19,630 | ₩19,737 | ₩19,323 | ₩19,564 | -0.34% | 32.6만 |
|---|
| 2026.03.10 | ₩19,523 | ₩20,299 | ₩19,256 | ₩19,764 | +1.23% | 90.6만 |
|---|
| 2026.03.09 | ₩19,564 | ₩20,018 | ₩19,123 | ₩19,884 | +1.64% | 51.3만 |
|---|
| 2026.03.06 | ₩20,005 | ₩20,005 | ₩19,497 | ₩19,804 | -1.00% | 31.4만 |
|---|
| 2026.03.05 | ₩20,138 | ₩20,272 | ₩19,964 | ₩20,245 | +0.53% | 28.6만 |
|---|
| 2026.03.04 | ₩19,684 | ₩20,352 | ₩19,517 | ₩20,352 | +3.39% | 49.5만 |
|---|
| 2026.03.03 | ₩19,657 | ₩20,005 | ₩18,982 | ₩19,764 | +0.54% | 49.6만 |
|---|
| 2026.03.02 | ₩20,071 | ₩20,412 | ₩19,777 | ₩20,058 | -0.07% | 68.7만 |
|---|
| 2026.02.27 | ₩20,967 | ₩21,241 | ₩20,205 | ₩20,325 | -3.06% | 80.3만 |
|---|
| 2026.02.26 | ₩21,047 | ₩21,314 | ₩20,740 | ₩21,167 | +0.57% | 62.9만 |
|---|
| 2026.02.25 | ₩21,060 | ₩21,100 | ₩20,740 | ₩20,913 | -0.70% | 67.3만 |
|---|
| 2026.02.24 | ₩21,060 | ₩21,127 | ₩20,753 | ₩20,927 | -0.63% | 37.6만 |
|---|
| 2026.02.23 | ₩20,753 | ₩21,207 | ₩20,714 | ₩21,167 | +2.00% | 48.6만 |
|---|
| 2026.02.20 | ₩20,873 | ₩21,114 | ₩20,419 | ₩20,967 | +0.45% | 63.6만 |
|---|
| 2026.02.19 | ₩21,181 | ₩21,181 | ₩20,312 | ₩20,887 | -1.39% | 65.3만 |
|---|
| 2026.02.18 | ₩21,782 | ₩22,290 | ₩20,633 | ₩21,074 | -3.25% | 59.5만 |
|---|
| 2026.02.17 | ₩21,100 | ₩21,862 | ₩21,034 | ₩21,354 | +1.20% | 70.7만 |
|---|
| 2026.02.13 | ₩21,007 | ₩21,495 | ₩20,960 | ₩21,301 | +1.40% | 49.6만 |
|---|
| 2026.02.12 | ₩21,595 | ₩21,595 | ₩20,619 | ₩20,967 | -2.91% | 78.6만 |
|---|
| 2026.02.11 | ₩22,076 | ₩22,423 | ₩21,388 | ₩21,528 | -2.48% | 45.3만 |
|---|
| 2026.02.10 | ₩22,009 | ₩22,103 | ₩21,862 | ₩21,915 | -0.43% | 36.7만 |
|---|
| 2026.02.09 | ₩21,996 | ₩22,136 | ₩21,795 | ₩21,902 | -0.43% | 29.4만 |
|---|
| 2026.02.06 | ₩22,036 | ₩22,303 | ₩21,795 | ₩22,223 | +0.85% | 68.4만 |
|---|
| 2026.02.05 | ₩22,076 | ₩22,163 | ₩21,789 | ₩21,942 | -0.61% | 46.9만 |
|---|
| 2026.02.04 | ₩22,223 | ₩22,584 | ₩22,036 | ₩22,116 | -0.48% | 65.6만 |
|---|
| 2026.02.03 | ₩21,915 | ₩22,216 | ₩21,608 | ₩21,969 | +0.24% | 52.7만 |
|---|
| 2026.02.02 | ₩22,624 | ₩22,624 | ₩21,862 | ₩21,969 | -2.89% | 64.4만 |
|---|
| 2026.01.30 | ₩22,143 | ₩22,610 | ₩21,889 | ₩22,503 | +1.63% | 85.7만 |
|---|
| 2026.01.29 | ₩22,143 | ₩22,290 | ₩21,915 | ₩22,209 | +0.30% | 55.5만 |
|---|
| 2026.01.28 | ₩22,584 | ₩22,637 | ₩21,922 | ₩21,956 | -2.78% | 67.5만 |
|---|
| 2026.01.27 | ₩22,517 | ₩22,664 | ₩22,356 | ₩22,517 | 0.00% | 56.4만 |
|---|
| 2026.01.26 | ₩22,731 | ₩22,878 | ₩22,370 | ₩22,450 | -1.23% | 44.5만 |
|---|
| 2026.01.23 | ₩22,998 | ₩23,192 | ₩22,764 | ₩22,904 | -0.41% | 32만 |
|---|
| 2026.01.22 | ₩23,573 | ₩23,813 | ₩23,065 | ₩23,198 | -1.59% | 38.5만 |
|---|
| 2026.01.21 | ₩22,450 | ₩23,499 | ₩22,450 | ₩23,399 | +4.23% | 36.9만 |
|---|
| 2026.01.20 | ₩22,530 | ₩23,345 | ₩22,530 | ₩23,051 | +2.31% | 35.9만 |
|---|
| 2026.01.16 | ₩23,051 | ₩23,586 | ₩22,998 | ₩23,546 | +2.14% | 32.7만 |
|---|
| 2026.01.15 | ₩23,252 | ₩23,332 | ₩23,065 | ₩23,091 | -0.69% | 31.9만 |
|---|
| 2026.01.14 | ₩23,025 | ₩23,275 | ₩22,811 | ₩23,158 | +0.58% | 32.6만 |
|---|
| 2026.01.13 | ₩22,904 | ₩23,559 | ₩22,688 | ₩23,145 | +1.05% | 56.9만 |
|---|
| 2026.01.12 | ₩22,891 | ₩22,978 | ₩22,503 | ₩22,797 | -0.41% | 52.3만 |
|---|
| 2026.01.09 | ₩22,878 | ₩23,319 | ₩22,550 | ₩22,918 | +0.18% | 34.7만 |
|---|
| 2026.01.08 | ₩22,450 | ₩22,978 | ₩22,450 | ₩22,891 | +1.96% | 31.3만 |
|---|
| 2026.01.07 | ₩22,838 | ₩22,931 | ₩22,430 | ₩22,610 | -0.99% | 41.4만 |
|---|
| 2026.01.06 | ₩22,343 | ₩22,911 | ₩22,129 | ₩22,824 | +2.15% | 49.6만 |
|---|
| 2026.01.05 | ₩22,263 | ₩22,717 | ₩22,089 | ₩22,437 | +0.78% | 43.4만 |
|---|
| 2026.01.02 | ₩22,717 | ₩22,717 | ₩22,116 | ₩22,316 | -1.76% | 65.8만 |
|---|
| 2025.12.31 | ₩22,878 | ₩22,878 | ₩22,517 | ₩22,731 | -0.64% | 34.3만 |
|---|
| 2025.12.30 | ₩22,490 | ₩22,918 | ₩22,356 | ₩22,811 | +1.43% | 40.4만 |
|---|
| 2025.12.29 | ₩22,784 | ₩22,931 | ₩22,637 | ₩22,744 | -0.18% | 42.9만 |
|---|
| 2025.12.26 | ₩22,650 | ₩22,811 | ₩22,490 | ₩22,744 | +0.41% | 31.3만 |
|---|
| 2025.12.24 | ₩22,490 | ₩22,864 | ₩22,417 | ₩22,811 | +1.43% | 18.1만 |
|---|
| 2025.12.23 | ₩22,998 | ₩23,198 | ₩22,490 | ₩22,584 | -1.80% | 49.2만 |
|---|
| 2025.12.22 | ₩23,011 | ₩23,399 | ₩22,891 | ₩23,105 | +0.41% | 52.6만 |
|---|
| 2025.12.19 | ₩23,078 | ₩23,345 | ₩22,838 | ₩23,011 | -0.29% | 288.7만 |
|---|
| 2025.12.18 | ₩23,225 | ₩23,439 | ₩22,878 | ₩23,252 | +0.12% | 54.8만 |
|---|
| 2025.12.17 | ₩23,105 | ₩23,459 | ₩22,851 | ₩23,065 | -0.17% | 53.8만 |
|---|
| 2025.12.16 | ₩23,279 | ₩23,305 | ₩22,771 | ₩23,118 | -0.69% | 61.3만 |
|---|
| 2025.12.15 | ₩23,065 | ₩23,466 | ₩22,771 | ₩23,305 | +1.04% | 54.9만 |
|---|
| 2025.12.12 | ₩23,519 | ₩23,619 | ₩22,904 | ₩23,065 | -1.93% | 48.9만 |
|---|
| 2025.12.11 | ₩23,947 | ₩24,013 | ₩22,958 | ₩23,426 | -2.18% | 69.8만 |
|---|
| 2025.12.10 | ₩23,813 | ₩24,160 | ₩23,586 | ₩23,760 | -0.22% | 79만 |
|---|
| 2025.12.09 | ₩23,760 | ₩24,067 | ₩23,599 | ₩23,840 | +0.34% | 58.9만 |
|---|
| 2025.12.08 | ₩23,933 | ₩24,000 | ₩23,225 | ₩23,666 | -1.12% | 80.3만 |
|---|
| 2025.12.05 | ₩24,454 | ₩24,454 | ₩23,740 | ₩23,947 | -2.08% | 74.2만 |
|---|
| 2025.12.04 | ₩24,107 | ₩24,495 | ₩24,013 | ₩24,294 | +0.78% | 58.2만 |
|---|
| 2025.12.03 | ₩24,348 | ₩24,735 | ₩24,040 | ₩24,201 | -0.60% | 51.6만 |
|---|
| 2025.12.02 | ₩24,281 | ₩24,535 | ₩23,907 | ₩24,267 | -0.06% | 41.9만 |
|---|
| 2025.12.01 | ₩24,120 | ₩24,254 | ₩23,813 | ₩24,134 | +0.06% | 61.1만 |
|---|
| 2025.11.28 | ₩24,441 | ₩24,588 | ₩24,227 | ₩24,361 | -0.33% | 25.7만 |
|---|
| 2025.11.26 | ₩24,334 | ₩24,976 | ₩24,334 | ₩24,601 | +1.10% | 87.8만 |
|---|
| 2025.11.25 | ₩24,428 | ₩24,969 | ₩24,348 | ₩24,348 | -0.33% | 77.5만 |
|---|
| 2025.11.24 | ₩23,800 | ₩24,428 | ₩23,198 | ₩24,388 | +2.47% | 143.2만 |
|---|
| 2025.11.21 | ₩23,693 | ₩23,746 | ₩23,238 | ₩23,733 | +0.17% | 79.2만 |
|---|
| 2025.11.20 | ₩24,414 | ₩24,680 | ₩23,479 | ₩23,492 | -3.78% | 81.9만 |
|---|
| 2025.11.19 | ₩23,853 | ₩24,348 | ₩22,664 | ₩24,254 | +1.68% | 57.9만 |
|---|
| 2025.11.18 | ₩23,185 | ₩23,699 | ₩22,811 | ₩23,666 | +2.07% | 104.3만 |
|---|
| 2025.11.17 | ₩24,187 | ₩24,187 | ₩23,185 | ₩23,332 | -3.54% | 96.2만 |
|---|
| 2025.11.14 | ₩23,573 | ₩24,147 | ₩23,319 | ₩24,000 | +1.81% | 53.4만 |
|---|
| 2025.11.13 | ₩23,893 | ₩24,000 | ₩23,479 | ₩23,880 | -0.06% | 40.3만 |
|---|
| 2025.11.12 | ₩24,147 | ₩24,548 | ₩24,013 | ₩24,027 | -0.50% | 52만 |
|---|
| 2025.11.11 | ₩24,334 | ₩24,374 | ₩24,027 | ₩24,227 | -0.44% | 37.8만 |
|---|
| 2025.11.10 | ₩24,922 | ₩25,002 | ₩24,281 | ₩24,294 | -2.52% | 52.3만 |
|---|
| 2025.11.07 | ₩24,254 | ₩25,109 | ₩24,054 | ₩24,962 | +2.92% | 65.2만 |
|---|
| 2025.11.06 | ₩24,802 | ₩24,962 | ₩24,187 | ₩24,201 | -2.42% | 74.2만 |
|---|
| 2025.11.05 | ₩25,270 | ₩25,417 | ₩24,668 | ₩25,083 | -0.74% | 85.6만 |
|---|
| 2025.11.04 | ₩25,243 | ₩25,550 | ₩24,996 | ₩25,149 | -0.37% | 53.4만 |
|---|
| 2025.11.03 | ₩25,377 | ₩25,564 | ₩24,481 | ₩25,336 | -0.16% | 94.3만 |
|---|
| 2025.10.31 | ₩25,858 | ₩26,285 | ₩25,537 | ₩26,045 | +0.72% | 83.5만 |
|---|
| 2025.10.30 | ₩26,780 | ₩26,967 | ₩25,610 | ₩25,951 | -3.09% | 89.1만 |
|---|
| 2025.10.29 | ₩26,272 | ₩27,394 | ₩26,085 | ₩26,900 | +2.39% | 125만 |
|---|
| 2025.10.28 | ₩28,838 | ₩28,918 | ₩28,009 | ₩28,530 | -1.07% | 39.8만 |
|---|
| 2025.10.27 | ₩28,744 | ₩28,864 | ₩28,343 | ₩28,797 | +0.19% | 66.3만 |
|---|
| 2025.10.24 | ₩29,212 | ₩29,212 | ₩28,463 | ₩28,744 | -1.60% | 55.8만 |
|---|
| 2025.10.23 | ₩27,916 | ₩28,904 | ₩27,802 | ₩28,904 | +3.54% | 49.4만 |
|---|
| 2025.10.22 | ₩27,769 | ₩28,216 | ₩27,515 | ₩28,049 | +1.01% | 52.9만 |
|---|
| 2025.10.21 | ₩27,167 | ₩27,822 | ₩26,980 | ₩27,515 | +1.28% | 82.3만 |
|---|
| 2025.10.20 | ₩27,261 | ₩27,528 | ₩27,034 | ₩27,194 | -0.25% | 35.9만 |
|---|
| 2025.10.17 | ₩27,060 | ₩27,568 | ₩26,993 | ₩27,274 | +0.79% | 44.2만 |
|---|
| 2025.10.16 | ₩27,662 | ₩27,842 | ₩26,953 | ₩27,140 | -1.88% | 43만 |
|---|
| 2025.10.15 | ₩27,675 | ₩28,183 | ₩27,612 | ₩27,675 | 0.00% | 46만 |
|---|
| 2025.10.14 | ₩27,394 | ₩27,929 | ₩27,253 | ₩27,675 | +1.02% | 44.9만 |
|---|
| 2025.10.13 | ₩27,087 | ₩27,568 | ₩26,833 | ₩27,434 | +1.28% | 62.1만 |
|---|
| 2025.10.10 | ₩26,927 | ₩27,059 | ₩26,686 | ₩26,833 | -0.35% | 86만 |
|---|