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 | ₩14,789 | ₩14,823 | ₩14,415 | ₩14,602 | -1.27% | 71만 |
| 2026.10.07 | — | — | — | ₩14,455 | — | — |
| 2026.10.05 | — | — | — | ₩14,482 | — | — |
| 2026.10.02 | — | — | — | ₩14,121 | — | — |
| 2026.10.01 | — | — | — | ₩13,867 | — | — |
| 2026.09.29 | — | — | — | ₩13,506 | — | — |
| 2026.09.25 | — | — | — | ₩14,081 | — | — |
| 2026.09.17 | ₩15,204 | ₩15,444 | ₩15,017 | ₩15,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.97% |
| 29.8만 |
| 2026.09.16 | ₩14,976 | ₩15,230 | ₩14,923 | ₩15,057 | +0.54% | 103만 |
|---|
| 2026.09.15 | ₩15,043 | ₩15,070 | ₩14,883 | ₩14,883 | -1.07% | 63만 |
|---|
| 2026.09.14 | ₩15,297 | ₩15,351 | ₩14,910 | ₩15,043 | -1.66% | 66.8만 |
|---|
| 2026.09.11 | ₩15,083 | ₩15,311 | ₩14,950 | ₩15,204 | +0.80% | 60.1만 |
|---|
| 2026.09.10 | ₩14,963 | ₩15,257 | ₩14,769 | ₩15,057 | +0.63% | 96.2만 |
|---|
| 2026.09.09 | ₩15,311 | ₩15,331 | ₩14,843 | ₩14,963 | -2.27% | 78.1만 |
|---|
| 2026.09.08 | ₩15,618 | ₩15,685 | ₩15,257 | ₩15,271 | -2.23% | 76.5만 |
|---|
| 2026.09.04 | ₩15,672 | ₩16,046 | ₩15,578 | ₩15,645 | -0.17% | 67.7만 |
|---|
| 2026.09.03 | ₩16,207 | ₩16,207 | ₩15,685 | ₩15,712 | -3.05% | 88.5만 |
|---|
| 2026.09.02 | ₩15,832 | ₩16,120 | ₩15,485 | ₩15,953 | +0.76% | 73.7만 |
|---|
| 2026.09.01 | ₩16,006 | ₩16,039 | ₩15,725 | ₩15,739 | -1.67% | 91.4만 |
|---|
| 2026.08.31 | ₩16,100 | ₩16,220 | ₩15,846 | ₩16,113 | +0.08% | 111.6만 |
|---|
| 2026.08.28 | ₩16,273 | ₩16,501 | ₩16,100 | ₩16,153 | -0.74% | 67.2만 |
|---|
| 2026.08.27 | ₩16,354 | ₩16,541 | ₩15,979 | ₩16,180 | -1.06% | 76.1만 |
|---|
| 2026.08.26 | ₩16,982 | ₩16,982 | ₩16,193 | ₩16,514 | -2.76% | 92.8만 |
|---|
| 2026.08.25 | ₩16,675 | ₩16,969 | ₩16,668 | ₩16,915 | +1.44% | 68.1만 |
|---|
| 2026.08.24 | ₩16,889 | ₩17,076 | ₩16,675 | ₩16,715 | -1.03% | 71.4만 |
|---|
| 2026.08.21 | ₩16,541 | ₩16,915 | ₩16,541 | ₩16,715 | +1.05% | 112.2만 |
|---|
| 2026.08.20 | ₩16,180 | ₩16,741 | ₩16,006 | ₩16,541 | +2.23% | 52.5만 |
|---|
| 2026.08.19 | ₩15,418 | ₩16,380 | ₩15,418 | ₩16,287 | +5.64% | 58.3만 |
|---|
| 2026.08.18 | ₩15,324 | ₩15,391 | ₩15,030 | ₩15,284 | -0.26% | 93.5만 |
|---|
| 2026.08.17 | ₩15,190 | ₩15,404 | ₩15,150 | ₩15,230 | +0.26% | 74만 |
|---|
| 2026.08.14 | ₩15,832 | ₩15,966 | ₩15,351 | ₩15,351 | -3.04% | 71만 |
|---|
| 2026.08.13 | ₩15,725 | ₩15,993 | ₩15,625 | ₩15,792 | +0.43% | 87.1만 |
|---|
| 2026.08.12 | ₩15,271 | ₩16,033 | ₩15,217 | ₩15,779 | +3.33% | 84.5만 |
|---|
| 2026.08.11 | ₩14,990 | ₩15,364 | ₩14,936 | ₩15,230 | +1.61% | 108.2만 |
|---|
| 2026.08.10 | ₩16,126 | ₩16,126 | ₩14,401 | ₩14,990 | -7.05% | 179만 |
|---|
| 2026.08.07 | ₩16,140 | ₩16,554 | ₩16,140 | ₩16,260 | +0.75% | 55.5만 |
|---|
| 2026.08.06 | ₩16,447 | ₩16,487 | ₩16,106 | ₩16,233 | -1.30% | 68.4만 |
|---|
| 2026.08.05 | ₩15,404 | ₩16,501 | ₩15,391 | ₩16,314 | +5.90% | 110만 |
|---|
| 2026.08.04 | ₩17,651 | ₩17,651 | ₩15,137 | ₩16,019 | -9.24% | 412.7만 |
|---|
| 2026.08.03 | ₩18,975 | ₩19,108 | ₩18,787 | ₩19,028 | +0.28% | 52.2만 |
|---|
| 2026.07.31 | ₩18,988 | ₩19,068 | ₩18,707 | ₩18,787 | -1.06% | 49.8만 |
|---|
| 2026.07.30 | ₩19,296 | ₩19,296 | ₩18,747 | ₩18,827 | -2.43% | 49.8만 |
|---|
| 2026.07.29 | ₩19,309 | ₩19,737 | ₩19,296 | ₩19,429 | +0.62% | 45.8만 |
|---|
| 2026.07.28 | ₩19,309 | ₩19,469 | ₩18,988 | ₩19,215 | -0.48% | 41.1만 |
|---|
| 2026.07.27 | ₩19,349 | ₩19,523 | ₩19,028 | ₩19,108 | -1.24% | 42.5만 |
|---|
| 2026.07.24 | ₩19,550 | ₩19,576 | ₩19,296 | ₩19,416 | -0.68% | 45.7만 |
|---|
| 2026.07.23 | ₩19,215 | ₩19,723 | ₩19,175 | ₩19,362 | +0.77% | 38.6만 |
|---|
| 2026.07.22 | ₩19,496 | ₩19,503 | ₩19,055 | ₩19,202 | -1.51% | 47만 |
|---|
| 2026.07.21 | ₩19,483 | ₩19,717 | ₩19,162 | ₩19,376 | -0.55% | 32.2만 |
|---|
| 2026.07.20 | ₩19,857 | ₩19,864 | ₩19,443 | ₩19,443 | -2.09% | 37.7만 |
|---|
| 2026.07.17 | ₩20,044 | ₩20,379 | ₩19,603 | ₩19,897 | -0.73% | 82만 |
|---|
| 2026.07.16 | ₩20,058 | ₩20,538 | ₩20,051 | ₩20,138 | +0.40% | 78.3만 |
|---|
| 2026.07.15 | ₩19,670 | ₩20,098 | ₩19,670 | ₩19,857 | +0.95% | 48.9만 |
|---|
| 2026.07.14 | ₩19,616 | ₩19,897 | ₩19,523 | ₩19,603 | -0.07% | 42.6만 |
|---|
| 2026.07.13 | ₩19,296 | ₩19,750 | ₩19,296 | ₩19,523 | +1.18% | 38.6만 |
|---|
| 2026.07.10 | ₩19,402 | ₩19,570 | ₩19,275 | ₩19,443 | +0.21% | 26.1만 |
|---|
| 2026.07.09 | ₩19,590 | ₩19,737 | ₩19,255 | ₩19,255 | -1.71% | 36.8만 |
|---|
| 2026.07.08 | ₩19,857 | ₩19,964 | ₩19,296 | ₩19,509 | -1.75% | 62.3만 |
|---|
| 2026.07.07 | ₩20,700 | ₩20,753 | ₩19,870 | ₩20,004 | -3.36% | 46.8만 |
|---|
| 2026.07.06 | ₩20,833 | ₩20,967 | ₩20,472 | ₩20,472 | -1.73% | 55.1만 |
|---|
| 2026.07.02 | ₩20,539 | ₩20,934 | ₩20,352 | ₩20,686 | +0.72% | 82.9만 |
|---|
| 2026.07.01 | ₩19,670 | ₩20,740 | ₩19,603 | ₩20,298 | +3.20% | 85만 |
|---|
| 2026.06.30 | ₩19,536 | ₩20,071 | ₩19,509 | ₩19,616 | +0.41% | 51.7만 |
|---|
| 2026.06.29 | ₩19,911 | ₩20,058 | ₩19,616 | ₩19,737 | -0.87% | 60.6만 |
|---|
| 2026.06.26 | ₩19,362 | ₩20,044 | ₩19,088 | ₩20,044 | +3.52% | 157.8만 |
|---|
| 2026.06.25 | ₩19,242 | ₩19,483 | ₩18,868 | ₩19,242 | 0.00% | 38.6만 |
|---|
| 2026.06.24 | ₩19,215 | ₩19,449 | ₩19,028 | ₩19,215 | 0.00% | 51.6만 |
|---|
| 2026.06.23 | ₩19,309 | ₩19,496 | ₩18,961 | ₩19,122 | -0.97% | 39.9만 |
|---|
| 2026.06.22 | ₩19,055 | ₩19,329 | ₩18,814 | ₩19,269 | +1.12% | 49.1만 |
|---|
| 2026.06.18 | ₩18,707 | ₩19,309 | ₩18,707 | ₩18,934 | +1.22% | 128.8만 |
|---|
| 2026.06.17 | ₩19,108 | ₩19,309 | ₩18,333 | ₩18,573 | -2.80% | 64.4만 |
|---|
| 2026.06.16 | ₩18,961 | ₩19,209 | ₩18,901 | ₩19,162 | +1.06% | 64만 |
|---|
| 2026.06.15 | ₩19,777 | ₩19,870 | ₩18,841 | ₩18,908 | -4.39% | 86.2만 |
|---|
| 2026.06.12 | ₩19,429 | ₩19,683 | ₩19,296 | ₩19,683 | +1.31% | 47.9만 |
|---|
| 2026.06.11 | ₩19,830 | ₩19,877 | ₩18,801 | ₩19,336 | -2.49% | 49.2만 |
|---|
| 2026.06.10 | ₩20,285 | ₩20,298 | ₩19,603 | ₩19,683 | -2.97% | 46.7만 |
|---|
| 2026.06.09 | ₩20,111 | ₩20,686 | ₩20,018 | ₩20,138 | +0.13% | 52.1만 |
|---|
| 2026.06.08 | ₩20,058 | ₩20,312 | ₩19,830 | ₩19,911 | -0.73% | 33.3만 |
|---|
| 2026.06.05 | ₩19,670 | ₩19,991 | ₩19,603 | ₩19,911 | +1.22% | 33.4만 |
|---|
| 2026.06.04 | ₩19,456 | ₩19,870 | ₩19,393 | ₩19,870 | +2.13% | 28.7만 |
|---|
| 2026.06.03 | ₩19,630 | ₩19,764 | ₩19,229 | ₩19,269 | -1.84% | 39.6만 |
|---|
| 2026.06.02 | ₩19,229 | ₩19,837 | ₩19,202 | ₩19,723 | +2.57% | 38.8만 |
|---|
| 2026.06.01 | ₩19,389 | ₩19,550 | ₩19,068 | ₩19,242 | -0.76% | 41.4만 |
|---|
| 2026.05.29 | ₩19,737 | ₩19,924 | ₩19,456 | ₩19,616 | -0.61% | 46.3만 |
|---|
| 2026.05.28 | ₩19,844 | ₩19,937 | ₩19,670 | ₩19,764 | -0.40% | 34.1만 |
|---|
| 2026.05.27 | ₩19,804 | ₩20,191 | ₩19,750 | ₩19,817 | +0.07% | 47.7만 |
|---|
| 2026.05.26 | ₩19,523 | ₩19,764 | ₩19,456 | ₩19,657 | +0.68% | 29.5만 |
|---|
| 2026.05.22 | ₩19,349 | ₩19,476 | ₩19,202 | ₩19,402 | +0.28% | 34.2만 |
|---|
| 2026.05.21 | ₩18,827 | ₩19,536 | ₩18,707 | ₩19,255 | +2.27% | 42.1만 |
|---|
| 2026.05.20 | ₩18,975 | ₩19,142 | ₩18,747 | ₩19,028 | +0.28% | 39만 |
|---|
| 2026.05.19 | ₩19,590 | ₩19,590 | ₩18,721 | ₩18,988 | -3.07% | 57.8만 |
|---|
| 2026.05.18 | ₩18,854 | ₩19,523 | ₩18,854 | ₩19,523 | +3.55% | 60.2만 |
|---|
| 2026.05.15 | ₩19,576 | ₩19,576 | ₩19,001 | ₩19,015 | -2.87% | 49.8만 |
|---|
| 2026.05.14 | ₩19,349 | ₩19,650 | ₩19,309 | ₩19,643 | +1.52% | 58.6만 |
|---|
| 2026.05.13 | ₩19,790 | ₩19,897 | ₩19,229 | ₩19,483 | -1.55% | 59.1만 |
|---|
| 2026.05.12 | ₩20,526 | ₩20,566 | ₩19,844 | ₩19,937 | -2.87% | 66만 |
|---|
| 2026.05.11 | ₩20,766 | ₩20,766 | ₩20,392 | ₩20,432 | -1.61% | 46.4만 |
|---|
| 2026.05.08 | ₩20,807 | ₩21,020 | ₩20,566 | ₩20,807 | 0.00% | 49.8만 |
|---|
| 2026.05.07 | ₩21,275 | ₩21,622 | ₩20,606 | ₩20,606 | -3.14% | 243.4만 |
|---|
| 2026.05.06 | ₩20,940 | ₩21,542 | ₩20,646 | ₩21,127 | +0.89% | 124.9만 |
|---|
| 2026.05.05 | ₩19,416 | ₩20,486 | ₩19,309 | ₩20,245 | +4.27% | 59.9만 |
|---|
| 2026.05.04 | ₩19,590 | ₩19,830 | ₩19,243 | ₩19,402 | -0.96% | 44.4만 |
|---|
| 2026.05.01 | ₩20,138 | ₩20,165 | ₩19,643 | ₩19,670 | -2.32% | 49.1만 |
|---|
| 2026.04.30 | ₩19,951 | ₩20,379 | ₩19,931 | ₩20,058 | +0.54% | 48만 |
|---|
| 2026.04.29 | ₩20,646 | ₩20,646 | ₩19,737 | ₩19,951 | -3.37% | 50.7만 |
|---|
| 2026.04.28 | ₩20,686 | ₩20,847 | ₩20,472 | ₩20,847 | +0.78% | 49.2만 |
|---|
| 2026.04.27 | ₩20,700 | ₩20,900 | ₩20,419 | ₩20,552 | -0.71% | 47.4만 |
|---|
| 2026.04.24 | ₩20,419 | ₩20,780 | ₩20,379 | ₩20,766 | +1.70% | 22.5만 |
|---|
| 2026.04.23 | ₩20,512 | ₩20,873 | ₩20,432 | ₩20,539 | +0.13% | 29.5만 |
|---|
| 2026.04.22 | ₩20,873 | ₩21,020 | ₩20,392 | ₩20,526 | -1.67% | 33.8만 |
|---|
| 2026.04.21 | ₩21,301 | ₩21,462 | ₩20,793 | ₩20,847 | -2.13% | 41.3만 |
|---|
| 2026.04.20 | ₩21,087 | ₩21,555 | ₩21,007 | ₩21,275 | +0.89% | 28.8만 |
|---|
| 2026.04.17 | ₩20,954 | ₩21,355 | ₩20,927 | ₩21,181 | +1.08% | 99.5만 |
|---|
| 2026.04.16 | ₩20,352 | ₩20,847 | ₩20,285 | ₩20,820 | +2.30% | 63.2만 |
|---|
| 2026.04.15 | ₩20,272 | ₩20,419 | ₩20,178 | ₩20,405 | +0.66% | 33.3만 |
|---|
| 2026.04.14 | ₩19,937 | ₩20,272 | ₩19,884 | ₩20,272 | +1.68% | 26.6만 |
|---|
| 2026.04.13 | ₩19,456 | ₩19,977 | ₩19,322 | ₩19,977 | +2.68% | 45.5만 |
|---|
| 2026.04.10 | ₩18,841 | ₩19,576 | ₩18,774 | ₩19,550 | +3.76% | 66.9만 |
|---|
| 2026.04.09 | ₩19,322 | ₩19,697 | ₩18,908 | ₩18,908 | -2.15% | 54.7만 |
|---|
| 2026.04.08 | ₩19,911 | ₩20,058 | ₩19,356 | ₩19,469 | -2.22% | 53.8만 |
|---|
| 2026.04.07 | ₩18,921 | ₩19,590 | ₩18,774 | ₩19,416 | +2.61% | 99.1만 |
|---|
| 2026.04.06 | ₩19,082 | ₩19,095 | ₩18,814 | ₩18,948 | -0.70% | 56.8만 |
|---|
| 2026.04.02 | ₩19,055 | ₩19,590 | ₩19,001 | ₩19,162 | +0.56% | 47.6만 |
|---|
| 2026.04.01 | ₩19,362 | ₩19,469 | ₩19,111 | ₩19,322 | -0.21% | 65만 |
|---|
| 2026.03.31 | ₩19,991 | ₩20,071 | ₩19,429 | ₩19,536 | -2.27% | 73.4만 |
|---|
| 2026.03.30 | ₩19,857 | ₩20,365 | ₩19,576 | ₩19,670 | -0.94% | 63.7만 |
|---|
| 2026.03.27 | ₩20,138 | ₩20,211 | ₩19,837 | ₩19,924 | -1.06% | 49.7만 |
|---|
| 2026.03.26 | ₩20,325 | ₩20,713 | ₩20,178 | ₩20,232 | -0.46% | 40.7만 |
|---|
| 2026.03.25 | ₩21,261 | ₩21,475 | ₩20,312 | ₩20,392 | -4.09% | 68.3만 |
|---|
| 2026.03.24 | ₩20,713 | ₩21,127 | ₩20,623 | ₩21,020 | +1.48% | 89.6만 |
|---|
| 2026.03.23 | ₩20,339 | ₩21,061 | ₩19,911 | ₩20,766 | +2.10% | 140.9만 |
|---|
| 2026.03.20 | ₩19,857 | ₩20,166 | ₩19,417 | ₩20,004 | +0.74% | 281.1만 |
|---|
| 2026.03.19 | ₩19,657 | ₩19,951 | ₩19,376 | ₩19,777 | +0.61% | 68만 |
|---|
| 2026.03.18 | ₩19,309 | ₩19,683 | ₩19,162 | ₩19,563 | +1.32% | 76.9만 |
|---|
| 2026.03.17 | ₩19,135 | ₩19,563 | ₩19,122 | ₩19,523 | +2.03% | 96.1만 |
|---|
| 2026.03.16 | ₩19,349 | ₩19,349 | ₩18,761 | ₩18,988 | -1.87% | 45.7만 |
|---|
| 2026.03.13 | ₩19,750 | ₩19,844 | ₩19,068 | ₩19,162 | -2.98% | 54.3만 |
|---|
| 2026.03.12 | ₩19,309 | ₩19,590 | ₩19,209 | ₩19,523 | +1.11% | 43.7만 |
|---|
| 2026.03.11 | ₩19,643 | ₩19,750 | ₩19,336 | ₩19,576 | -0.34% | 32.6만 |
|---|
| 2026.03.10 | ₩19,536 | ₩20,312 | ₩19,269 | ₩19,777 | +1.23% | 90.6만 |
|---|
| 2026.03.09 | ₩19,576 | ₩20,031 | ₩19,135 | ₩19,897 | +1.64% | 51.3만 |
|---|
| 2026.03.06 | ₩20,018 | ₩20,018 | ₩19,509 | ₩19,817 | -1.00% | 31.4만 |
|---|
| 2026.03.05 | ₩20,151 | ₩20,285 | ₩19,977 | ₩20,258 | +0.53% | 28.6만 |
|---|
| 2026.03.04 | ₩19,697 | ₩20,365 | ₩19,530 | ₩20,365 | +3.39% | 49.5만 |
|---|
| 2026.03.03 | ₩19,670 | ₩20,018 | ₩18,995 | ₩19,777 | +0.54% | 49.6만 |
|---|
| 2026.03.02 | ₩20,084 | ₩20,425 | ₩19,790 | ₩20,071 | -0.07% | 68.7만 |
|---|
| 2026.02.27 | ₩20,980 | ₩21,254 | ₩20,218 | ₩20,339 | -3.06% | 80.3만 |
|---|
| 2026.02.26 | ₩21,061 | ₩21,328 | ₩20,753 | ₩21,181 | +0.57% | 62.9만 |
|---|
| 2026.02.25 | ₩21,074 | ₩21,114 | ₩20,753 | ₩20,927 | -0.70% | 67.3만 |
|---|
| 2026.02.24 | ₩21,074 | ₩21,141 | ₩20,766 | ₩20,940 | -0.63% | 37.6만 |
|---|
| 2026.02.23 | ₩20,766 | ₩21,221 | ₩20,728 | ₩21,181 | +2.00% | 48.6만 |
|---|
| 2026.02.20 | ₩20,887 | ₩21,127 | ₩20,432 | ₩20,980 | +0.45% | 63.6만 |
|---|
| 2026.02.19 | ₩21,194 | ₩21,194 | ₩20,325 | ₩20,900 | -1.39% | 65.3만 |
|---|
| 2026.02.18 | ₩21,796 | ₩22,304 | ₩20,646 | ₩21,087 | -3.25% | 59.5만 |
|---|
| 2026.02.17 | ₩21,114 | ₩21,876 | ₩21,047 | ₩21,368 | +1.20% | 70.7만 |
|---|
| 2026.02.13 | ₩21,020 | ₩21,509 | ₩20,974 | ₩21,315 | +1.40% | 49.6만 |
|---|
| 2026.02.12 | ₩21,609 | ₩21,609 | ₩20,633 | ₩20,980 | -2.91% | 78.6만 |
|---|
| 2026.02.11 | ₩22,090 | ₩22,438 | ₩21,402 | ₩21,542 | -2.48% | 45.3만 |
|---|
| 2026.02.10 | ₩22,023 | ₩22,117 | ₩21,876 | ₩21,930 | -0.43% | 36.7만 |
|---|
| 2026.02.09 | ₩22,010 | ₩22,150 | ₩21,809 | ₩21,916 | -0.43% | 29.4만 |
|---|
| 2026.02.06 | ₩22,050 | ₩22,318 | ₩21,809 | ₩22,237 | +0.85% | 68.4만 |
|---|
| 2026.02.05 | ₩22,090 | ₩22,177 | ₩21,803 | ₩21,956 | -0.61% | 46.9만 |
|---|
| 2026.02.04 | ₩22,237 | ₩22,598 | ₩22,050 | ₩22,130 | -0.48% | 65.6만 |
|---|
| 2026.02.03 | ₩21,930 | ₩22,231 | ₩21,622 | ₩21,983 | +0.24% | 52.7만 |
|---|
| 2026.02.02 | ₩22,638 | ₩22,638 | ₩21,876 | ₩21,983 | -2.89% | 64.4만 |
|---|
| 2026.01.30 | ₩22,157 | ₩22,625 | ₩21,903 | ₩22,518 | +1.63% | 85.7만 |
|---|
| 2026.01.29 | ₩22,157 | ₩22,304 | ₩21,930 | ₩22,224 | +0.30% | 55.5만 |
|---|
| 2026.01.28 | ₩22,598 | ₩22,652 | ₩21,936 | ₩21,970 | -2.78% | 67.5만 |
|---|
| 2026.01.27 | ₩22,531 | ₩22,679 | ₩22,371 | ₩22,531 | 0.00% | 56.4만 |
|---|
| 2026.01.26 | ₩22,745 | ₩22,893 | ₩22,384 | ₩22,465 | -1.23% | 44.5만 |
|---|
| 2026.01.23 | ₩23,013 | ₩23,207 | ₩22,779 | ₩22,919 | -0.41% | 32만 |
|---|
| 2026.01.22 | ₩23,588 | ₩23,829 | ₩23,080 | ₩23,213 | -1.59% | 38.5만 |
|---|
| 2026.01.21 | ₩22,465 | ₩23,514 | ₩22,465 | ₩23,414 | +4.23% | 36.9만 |
|---|
| 2026.01.20 | ₩22,545 | ₩23,361 | ₩22,545 | ₩23,066 | +2.31% | 35.9만 |
|---|
| 2026.01.16 | ₩23,066 | ₩23,601 | ₩23,013 | ₩23,561 | +2.14% | 32.7만 |
|---|
| 2026.01.15 | ₩23,267 | ₩23,347 | ₩23,080 | ₩23,106 | -0.69% | 31.9만 |
|---|
| 2026.01.14 | ₩23,040 | ₩23,290 | ₩22,826 | ₩23,173 | +0.58% | 32.6만 |
|---|
| 2026.01.13 | ₩22,919 | ₩23,574 | ₩22,703 | ₩23,160 | +1.05% | 56.9만 |
|---|
| 2026.01.12 | ₩22,906 | ₩22,993 | ₩22,518 | ₩22,812 | -0.41% | 52.3만 |
|---|
| 2026.01.09 | ₩22,893 | ₩23,334 | ₩22,565 | ₩22,933 | +0.18% | 34.7만 |
|---|
| 2026.01.08 | ₩22,465 | ₩22,993 | ₩22,465 | ₩22,906 | +1.96% | 31.3만 |
|---|
| 2026.01.07 | ₩22,852 | ₩22,946 | ₩22,445 | ₩22,625 | -0.99% | 41.4만 |
|---|
| 2026.01.06 | ₩22,358 | ₩22,926 | ₩22,144 | ₩22,839 | +2.15% | 49.6만 |
|---|
| 2026.01.05 | ₩22,277 | ₩22,732 | ₩22,104 | ₩22,451 | +0.78% | 43.4만 |
|---|
| 2026.01.02 | ₩22,732 | ₩22,732 | ₩22,130 | ₩22,331 | -1.76% | 65.8만 |
|---|
| 2025.12.31 | ₩22,893 | ₩22,893 | ₩22,531 | ₩22,745 | -0.64% | 34.3만 |
|---|
| 2025.12.30 | ₩22,505 | ₩22,933 | ₩22,371 | ₩22,826 | +1.43% | 40.4만 |
|---|
| 2025.12.29 | ₩22,799 | ₩22,946 | ₩22,652 | ₩22,759 | -0.18% | 42.9만 |
|---|
| 2025.12.26 | ₩22,665 | ₩22,826 | ₩22,505 | ₩22,759 | +0.41% | 31.3만 |
|---|
| 2025.12.24 | ₩22,505 | ₩22,879 | ₩22,431 | ₩22,826 | +1.43% | 18.1만 |
|---|
| 2025.12.23 | ₩23,013 | ₩23,213 | ₩22,505 | ₩22,598 | -1.80% | 49.2만 |
|---|
| 2025.12.22 | ₩23,026 | ₩23,414 | ₩22,906 | ₩23,120 | +0.41% | 52.6만 |
|---|
| 2025.12.19 | ₩23,093 | ₩23,361 | ₩22,852 | ₩23,026 | -0.29% | 288.7만 |
|---|
| 2025.12.18 | ₩23,240 | ₩23,454 | ₩22,893 | ₩23,267 | +0.12% | 54.8만 |
|---|
| 2025.12.17 | ₩23,120 | ₩23,474 | ₩22,866 | ₩23,080 | -0.17% | 53.8만 |
|---|
| 2025.12.16 | ₩23,294 | ₩23,320 | ₩22,786 | ₩23,133 | -0.69% | 61.3만 |
|---|
| 2025.12.15 | ₩23,080 | ₩23,481 | ₩22,786 | ₩23,320 | +1.04% | 54.9만 |
|---|
| 2025.12.12 | ₩23,534 | ₩23,635 | ₩22,919 | ₩23,080 | -1.93% | 48.9만 |
|---|
| 2025.12.11 | ₩23,962 | ₩24,029 | ₩22,973 | ₩23,441 | -2.18% | 69.8만 |
|---|
| 2025.12.10 | ₩23,829 | ₩24,176 | ₩23,601 | ₩23,775 | -0.22% | 79만 |
|---|
| 2025.12.09 | ₩23,775 | ₩24,083 | ₩23,615 | ₩23,855 | +0.34% | 58.9만 |
|---|
| 2025.12.08 | ₩23,949 | ₩24,016 | ₩23,240 | ₩23,681 | -1.12% | 80.3만 |
|---|
| 2025.12.05 | ₩24,470 | ₩24,470 | ₩23,755 | ₩23,962 | -2.08% | 74.2만 |
|---|
| 2025.12.04 | ₩24,123 | ₩24,511 | ₩24,029 | ₩24,310 | +0.78% | 58.2만 |
|---|
| 2025.12.03 | ₩24,363 | ₩24,751 | ₩24,056 | ₩24,216 | -0.60% | 51.6만 |
|---|
| 2025.12.02 | ₩24,297 | ₩24,551 | ₩23,922 | ₩24,283 | -0.06% | 41.9만 |
|---|
| 2025.12.01 | ₩24,136 | ₩24,270 | ₩23,829 | ₩24,149 | +0.06% | 61.1만 |
|---|
| 2025.11.28 | ₩24,457 | ₩24,604 | ₩24,243 | ₩24,377 | -0.33% | 25.7만 |
|---|
| 2025.11.26 | ₩24,350 | ₩24,992 | ₩24,350 | ₩24,617 | +1.10% | 87.8만 |
|---|
| 2025.11.25 | ₩24,444 | ₩24,985 | ₩24,363 | ₩24,363 | -0.33% | 77.5만 |
|---|
| 2025.11.24 | ₩23,815 | ₩24,444 | ₩23,213 | ₩24,404 | +2.47% | 143.2만 |
|---|
| 2025.11.21 | ₩23,708 | ₩23,762 | ₩23,254 | ₩23,748 | +0.17% | 79.2만 |
|---|
| 2025.11.20 | ₩24,430 | ₩24,696 | ₩23,494 | ₩23,508 | -3.78% | 81.9만 |
|---|
| 2025.11.19 | ₩23,869 | ₩24,363 | ₩22,679 | ₩24,270 | +1.68% | 57.9만 |
|---|
| 2025.11.18 | ₩23,200 | ₩23,715 | ₩22,826 | ₩23,681 | +2.07% | 104.3만 |
|---|
| 2025.11.17 | ₩24,203 | ₩24,203 | ₩23,200 | ₩23,347 | -3.54% | 96.2만 |
|---|
| 2025.11.14 | ₩23,588 | ₩24,163 | ₩23,334 | ₩24,016 | +1.81% | 53.4만 |
|---|
| 2025.11.13 | ₩23,909 | ₩24,016 | ₩23,494 | ₩23,895 | -0.06% | 40.3만 |
|---|
| 2025.11.12 | ₩24,163 | ₩24,564 | ₩24,029 | ₩24,042 | -0.50% | 52만 |
|---|
| 2025.11.11 | ₩24,350 | ₩24,390 | ₩24,042 | ₩24,243 | -0.44% | 37.8만 |
|---|
| 2025.11.10 | ₩24,938 | ₩25,019 | ₩24,297 | ₩24,310 | -2.52% | 52.3만 |
|---|
| 2025.11.07 | ₩24,270 | ₩25,126 | ₩24,069 | ₩24,979 | +2.92% | 65.2만 |
|---|
| 2025.11.06 | ₩24,818 | ₩24,979 | ₩24,203 | ₩24,216 | -2.42% | 74.2만 |
|---|
| 2025.11.05 | ₩25,286 | ₩25,433 | ₩24,684 | ₩25,099 | -0.74% | 85.6만 |
|---|
| 2025.11.04 | ₩25,259 | ₩25,567 | ₩25,012 | ₩25,166 | -0.37% | 53.4만 |
|---|
| 2025.11.03 | ₩25,393 | ₩25,580 | ₩24,497 | ₩25,353 | -0.16% | 94.3만 |
|---|
| 2025.10.31 | ₩25,874 | ₩26,302 | ₩25,554 | ₩26,062 | +0.72% | 83.5만 |
|---|
| 2025.10.30 | ₩26,797 | ₩26,984 | ₩25,627 | ₩25,968 | -3.09% | 89.1만 |
|---|
| 2025.10.29 | ₩26,289 | ₩27,412 | ₩26,102 | ₩26,917 | +2.39% | 125만 |
|---|
| 2025.10.28 | ₩28,856 | ₩28,937 | ₩28,027 | ₩28,549 | -1.07% | 39.8만 |
|---|
| 2025.10.27 | ₩28,763 | ₩28,883 | ₩28,362 | ₩28,816 | +0.19% | 66.3만 |
|---|
| 2025.10.24 | ₩29,231 | ₩29,231 | ₩28,482 | ₩28,763 | -1.60% | 55.8만 |
|---|
| 2025.10.23 | ₩27,934 | ₩28,923 | ₩27,820 | ₩28,923 | +3.54% | 49.4만 |
|---|
| 2025.10.22 | ₩27,787 | ₩28,235 | ₩27,533 | ₩28,067 | +1.01% | 52.9만 |
|---|
| 2025.10.21 | ₩27,185 | ₩27,840 | ₩26,998 | ₩27,533 | +1.28% | 82.3만 |
|---|
| 2025.10.20 | ₩27,278 | ₩27,546 | ₩27,051 | ₩27,212 | -0.25% | 35.9만 |
|---|
| 2025.10.17 | ₩27,078 | ₩27,586 | ₩27,011 | ₩27,292 | +0.79% | 44.2만 |
|---|
| 2025.10.16 | ₩27,680 | ₩27,860 | ₩26,971 | ₩27,158 | -1.88% | 43만 |
|---|
| 2025.10.15 | ₩27,693 | ₩28,201 | ₩27,630 | ₩27,693 | 0.00% | 46만 |
|---|
| 2025.10.14 | ₩27,412 | ₩27,947 | ₩27,270 | ₩27,693 | +1.02% | 44.9만 |
|---|
| 2025.10.13 | ₩27,105 | ₩27,586 | ₩26,851 | ₩27,452 | +1.28% | 62.1만 |
|---|
| 2025.10.10 | ₩26,944 | ₩27,077 | ₩26,703 | ₩26,851 | -0.35% | 86만 |
|---|
| 2025.10.09 | ₩27,800 | ₩28,174 | ₩26,891 | ₩26,904 | -3.22% | 76.9만 |
|---|
| 2025.10.08 | ₩28,709 | ₩28,709 | ₩28,121 | ₩28,509 | -0.70% | 55만 |
|---|
| 2025.10.07 | ₩29,164 | ₩29,391 | ₩28,475 | ₩28,549 | -2.11% | 48.2만 |
|---|
| 2025.10.06 | ₩28,830 | ₩29,217 | ₩28,616 | ₩29,177 | +1.21% | 63.5만 |
|---|
| 2025.10.03 | ₩29,324 | ₩29,792 | ₩28,355 | ₩28,843 | -1.64% | 83.7만 |
|---|
| 2025.10.02 | ₩29,458 | ₩29,512 | ₩29,084 | ₩29,177 | -0.95% | 58.1만 |
|---|
| 2025.10.01 | ₩29,659 | ₩29,926 | ₩29,338 | ₩29,485 | -0.59% | 87만 |
|---|
| 2025.09.30 | ₩28,937 | ₩29,839 | ₩28,870 | ₩29,752 | +2.82% | 77만 |
|---|
| 2025.09.29 | ₩29,177 | ₩29,284 | ₩28,696 | ₩28,963 | -0.73% | 80.3만 |
|---|
| 2025.09.26 | ₩29,672 | ₩29,859 | ₩29,191 | ₩29,257 | -1.40% | 72.1만 |
|---|
| 2025.09.25 | ₩30,407 | ₩30,508 | ₩29,418 | ₩29,645 | -2.51% | 95.6만 |
|---|
| 2025.09.24 | ₩31,290 | ₩31,303 | ₩30,514 | ₩30,514 | -2.48% | 81.7만 |
|---|
| 2025.09.23 | ₩31,731 | ₩31,858 | ₩30,996 | ₩31,156 | -1.81% | 95만 |
|---|
| 2025.09.22 | ₩31,892 | ₩31,892 | ₩30,969 | ₩31,718 | -0.55% | 120만 |
|---|
| 2025.09.19 | ₩32,092 | ₩32,239 | ₩31,531 | ₩31,771 | -1.00% | 673만 |
|---|
| 2025.09.18 | ₩32,012 | ₩32,467 | ₩31,825 | ₩32,159 | +0.46% | 115만 |
|---|
| 2025.09.17 | ₩32,346 | ₩32,493 | ₩31,798 | ₩31,918 | -1.32% | 150.8만 |
|---|
| 2025.09.16 | ₩31,464 | ₩32,420 | ₩31,450 | ₩32,400 | +2.97% | 138.7만 |
|---|
| 2025.09.15 | ₩31,758 | ₩31,758 | ₩31,170 | ₩31,651 | -0.34% | 84.6만 |
|---|
| 2025.09.12 | ₩31,263 | ₩31,651 | ₩30,976 | ₩31,437 | +0.56% | 90.2만 |
|---|
| 2025.09.11 | ₩31,170 | ₩31,450 | ₩30,862 | ₩31,237 | +0.21% | 109.2만 |
|---|
| 2025.09.10 | ₩31,290 | ₩31,330 | ₩30,782 | ₩31,063 | -0.73% | 88.1만 |
|---|
| 2025.09.09 | ₩30,648 | ₩31,076 | ₩30,407 | ₩31,023 | +1.22% | 105만 |
|---|
| 2025.09.08 | ₩28,977 | ₩30,916 | ₩28,776 | ₩30,755 | +6.14% | 133.6만 |
|---|
| 2025.09.05 | ₩29,538 | ₩30,428 | ₩29,438 | ₩30,394 | +2.90% | 96.1만 |
|---|
| 2025.09.04 | ₩28,616 | ₩29,525 | ₩28,596 | ₩29,378 | +2.66% | 111.2만 |
|---|
| 2025.09.03 | ₩28,428 | ₩28,763 | ₩28,114 | ₩28,749 | +1.13% | 67.5만 |
|---|
| 2025.09.02 | ₩28,308 | ₩28,596 | ₩28,221 | ₩28,495 | +0.66% | 89.8만 |
|---|