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 | ₩14,793 | ₩14,826 | ₩14,418 | ₩14,605 | -1.27% | 71만 |
| 2026.10.08 | ₩14,498 | ₩14,833 | ₩14,405 | ₩14,739 | +1.66% | 157.3만 |
| 2026.10.07 | ₩14,498 | ₩14,632 | ₩14,398 | ₩14,458 | -0.28% | 141.3만 |
| 2026.10.06 | ₩14,632 | ₩14,799 | ₩14,445 | ₩14,525 | -0.73% | 98.4만 |
| 2026.10.05 | ₩14,057 | ₩14,579 | ₩13,950 | ₩14,485 | +3.04% | 127.8만 |
| 2026.10.02 | ₩14,057 | ₩14,271 | ₩13,963 | ₩14,124 | +0.48% | 76.5만 |
| 2026.10.01 | ₩13,375 | ₩13,883 | ₩13,281 | ₩13,870 | +3.70% | 100.7만 |
| 2026.09.30 | ₩13,616 | ₩13,763 | ₩13,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,428 |
| -1.38% |
| 70.6만 |
| 2026.09.29 | ₩13,535 | ₩13,803 | ₩13,308 | ₩13,509 | -0.20% | 113.4만 |
|---|
| 2026.09.28 | ₩14,097 | ₩14,097 | ₩13,549 | ₩13,602 | -3.51% | 100.2만 |
|---|
| 2026.09.25 | ₩13,923 | ₩14,218 | ₩13,803 | ₩14,084 | +1.15% | 105.2만 |
|---|
| 2026.09.24 | ₩14,204 | ₩14,498 | ₩13,923 | ₩13,923 | -1.98% | 127.7만 |
|---|
| 2026.09.23 | ₩14,659 | ₩14,659 | ₩14,004 | ₩14,244 | -2.83% | 111.4만 |
|---|
| 2026.09.22 | ₩15,114 | ₩15,147 | ₩14,411 | ₩14,726 | -2.57% | 115.8만 |
|---|
| 2026.09.21 | ₩15,074 | ₩15,328 | ₩14,928 | ₩14,993 | -0.53% | 90.4만 |
|---|
| 2026.09.18 | ₩15,167 | ₩15,221 | ₩14,973 | ₩15,020 | -0.97% | 497.8만 |
|---|
| 2026.09.17 | ₩15,207 | ₩15,448 | ₩15,020 | ₩15,274 | +0.44% | 89.2만 |
|---|
| 2026.09.16 | ₩14,980 | ₩15,234 | ₩14,926 | ₩15,060 | +0.54% | 103만 |
|---|
| 2026.09.15 | ₩15,047 | ₩15,074 | ₩14,886 | ₩14,886 | -1.07% | 63만 |
|---|
| 2026.09.14 | ₩15,301 | ₩15,354 | ₩14,913 | ₩15,047 | -1.66% | 66.8만 |
|---|
| 2026.09.11 | ₩15,087 | ₩15,314 | ₩14,953 | ₩15,207 | +0.80% | 60.1만 |
|---|
| 2026.09.10 | ₩14,967 | ₩15,261 | ₩14,773 | ₩15,060 | +0.63% | 96.2만 |
|---|
| 2026.09.09 | ₩15,314 | ₩15,334 | ₩14,846 | ₩14,967 | -2.27% | 78.1만 |
|---|
| 2026.09.08 | ₩15,622 | ₩15,689 | ₩15,261 | ₩15,274 | -2.23% | 76.5만 |
|---|
| 2026.09.04 | ₩15,675 | ₩16,050 | ₩15,582 | ₩15,649 | -0.17% | 67.7만 |
|---|
| 2026.09.03 | ₩16,210 | ₩16,210 | ₩15,689 | ₩15,716 | -3.05% | 88.5만 |
|---|
| 2026.09.02 | ₩15,836 | ₩16,123 | ₩15,488 | ₩15,956 | +0.76% | 73.7만 |
|---|
| 2026.09.01 | ₩16,010 | ₩16,043 | ₩15,729 | ₩15,742 | -1.67% | 91.4만 |
|---|
| 2026.08.31 | ₩16,103 | ₩16,224 | ₩15,849 | ₩16,117 | +0.08% | 111.6만 |
|---|
| 2026.08.28 | ₩16,277 | ₩16,505 | ₩16,103 | ₩16,157 | -0.74% | 67.2만 |
|---|
| 2026.08.27 | ₩16,358 | ₩16,545 | ₩15,983 | ₩16,184 | -1.06% | 76.1만 |
|---|
| 2026.08.26 | ₩16,986 | ₩16,986 | ₩16,197 | ₩16,518 | -2.76% | 92.8만 |
|---|
| 2026.08.25 | ₩16,679 | ₩16,973 | ₩16,672 | ₩16,919 | +1.44% | 68.1만 |
|---|
| 2026.08.24 | ₩16,892 | ₩17,080 | ₩16,679 | ₩16,719 | -1.03% | 71.4만 |
|---|
| 2026.08.21 | ₩16,545 | ₩16,919 | ₩16,545 | ₩16,719 | +1.05% | 112.2만 |
|---|
| 2026.08.20 | ₩16,184 | ₩16,745 | ₩16,010 | ₩16,545 | +2.23% | 52.5만 |
|---|
| 2026.08.19 | ₩15,421 | ₩16,384 | ₩15,421 | ₩16,291 | +5.64% | 58.3만 |
|---|
| 2026.08.18 | ₩15,328 | ₩15,395 | ₩15,033 | ₩15,288 | -0.26% | 93.5만 |
|---|
| 2026.08.17 | ₩15,194 | ₩15,408 | ₩15,154 | ₩15,234 | +0.26% | 74만 |
|---|
| 2026.08.14 | ₩15,836 | ₩15,970 | ₩15,354 | ₩15,354 | -3.04% | 71만 |
|---|
| 2026.08.13 | ₩15,729 | ₩15,996 | ₩15,629 | ₩15,796 | +0.43% | 87.1만 |
|---|
| 2026.08.12 | ₩15,274 | ₩16,037 | ₩15,221 | ₩15,782 | +3.33% | 84.5만 |
|---|
| 2026.08.11 | ₩14,993 | ₩15,368 | ₩14,940 | ₩15,234 | +1.61% | 108.2만 |
|---|
| 2026.08.10 | ₩16,130 | ₩16,130 | ₩14,405 | ₩14,993 | -7.05% | 179만 |
|---|
| 2026.08.07 | ₩16,144 | ₩16,558 | ₩16,144 | ₩16,264 | +0.75% | 55.5만 |
|---|
| 2026.08.06 | ₩16,451 | ₩16,491 | ₩16,110 | ₩16,237 | -1.30% | 68.4만 |
|---|
| 2026.08.05 | ₩15,408 | ₩16,505 | ₩15,395 | ₩16,317 | +5.90% | 110만 |
|---|
| 2026.08.04 | ₩17,655 | ₩17,655 | ₩15,140 | ₩16,023 | -9.24% | 412.7만 |
|---|
| 2026.08.03 | ₩18,979 | ₩19,113 | ₩18,792 | ₩19,032 | +0.28% | 52.2만 |
|---|
| 2026.07.31 | ₩18,992 | ₩19,073 | ₩18,711 | ₩18,792 | -1.06% | 49.8만 |
|---|
| 2026.07.30 | ₩19,300 | ₩19,300 | ₩18,752 | ₩18,832 | -2.43% | 49.8만 |
|---|
| 2026.07.29 | ₩19,313 | ₩19,741 | ₩19,300 | ₩19,434 | +0.62% | 45.8만 |
|---|
| 2026.07.28 | ₩19,313 | ₩19,474 | ₩18,992 | ₩19,220 | -0.48% | 41.1만 |
|---|
| 2026.07.27 | ₩19,353 | ₩19,527 | ₩19,032 | ₩19,113 | -1.24% | 42.5만 |
|---|
| 2026.07.24 | ₩19,554 | ₩19,581 | ₩19,300 | ₩19,420 | -0.68% | 45.7만 |
|---|
| 2026.07.23 | ₩19,220 | ₩19,728 | ₩19,180 | ₩19,367 | +0.77% | 38.6만 |
|---|
| 2026.07.22 | ₩19,501 | ₩19,507 | ₩19,059 | ₩19,206 | -1.51% | 47만 |
|---|
| 2026.07.21 | ₩19,487 | ₩19,721 | ₩19,166 | ₩19,380 | -0.55% | 32.2만 |
|---|
| 2026.07.20 | ₩19,862 | ₩19,868 | ₩19,447 | ₩19,447 | -2.09% | 37.7만 |
|---|
| 2026.07.17 | ₩20,049 | ₩20,383 | ₩19,608 | ₩19,902 | -0.73% | 82만 |
|---|
| 2026.07.16 | ₩20,062 | ₩20,543 | ₩20,056 | ₩20,143 | +0.40% | 78.3만 |
|---|
| 2026.07.15 | ₩19,674 | ₩20,102 | ₩19,674 | ₩19,862 | +0.95% | 48.9만 |
|---|
| 2026.07.14 | ₩19,621 | ₩19,902 | ₩19,527 | ₩19,608 | -0.07% | 42.6만 |
|---|
| 2026.07.13 | ₩19,300 | ₩19,755 | ₩19,300 | ₩19,527 | +1.18% | 38.6만 |
|---|
| 2026.07.10 | ₩19,407 | ₩19,574 | ₩19,280 | ₩19,447 | +0.21% | 26.1만 |
|---|
| 2026.07.09 | ₩19,594 | ₩19,741 | ₩19,260 | ₩19,260 | -1.71% | 36.8만 |
|---|
| 2026.07.08 | ₩19,862 | ₩19,969 | ₩19,300 | ₩19,514 | -1.75% | 62.3만 |
|---|
| 2026.07.07 | ₩20,704 | ₩20,758 | ₩19,875 | ₩20,009 | -3.36% | 46.8만 |
|---|
| 2026.07.06 | ₩20,838 | ₩20,972 | ₩20,477 | ₩20,477 | -1.73% | 55.1만 |
|---|
| 2026.07.02 | ₩20,544 | ₩20,938 | ₩20,357 | ₩20,691 | +0.72% | 82.9만 |
|---|
| 2026.07.01 | ₩19,674 | ₩20,744 | ₩19,608 | ₩20,303 | +3.20% | 85만 |
|---|
| 2026.06.30 | ₩19,541 | ₩20,076 | ₩19,514 | ₩19,621 | +0.41% | 51.7만 |
|---|
| 2026.06.29 | ₩19,915 | ₩20,062 | ₩19,621 | ₩19,741 | -0.87% | 60.6만 |
|---|
| 2026.06.26 | ₩19,367 | ₩20,049 | ₩19,093 | ₩20,049 | +3.52% | 157.8만 |
|---|
| 2026.06.25 | ₩19,246 | ₩19,487 | ₩18,872 | ₩19,246 | 0.00% | 38.6만 |
|---|
| 2026.06.24 | ₩19,220 | ₩19,454 | ₩19,032 | ₩19,220 | 0.00% | 51.6만 |
|---|
| 2026.06.23 | ₩19,313 | ₩19,501 | ₩18,966 | ₩19,126 | -0.97% | 39.9만 |
|---|
| 2026.06.22 | ₩19,059 | ₩19,333 | ₩18,818 | ₩19,273 | +1.12% | 49.1만 |
|---|
| 2026.06.18 | ₩18,711 | ₩19,313 | ₩18,711 | ₩18,939 | +1.22% | 128.8만 |
|---|
| 2026.06.17 | ₩19,113 | ₩19,313 | ₩18,337 | ₩18,578 | -2.80% | 64.4만 |
|---|
| 2026.06.16 | ₩18,966 | ₩19,213 | ₩18,905 | ₩19,166 | +1.06% | 64만 |
|---|
| 2026.06.15 | ₩19,781 | ₩19,875 | ₩18,845 | ₩18,912 | -4.39% | 86.2만 |
|---|
| 2026.06.12 | ₩19,434 | ₩19,688 | ₩19,300 | ₩19,688 | +1.31% | 47.9만 |
|---|
| 2026.06.11 | ₩19,835 | ₩19,882 | ₩18,805 | ₩19,340 | -2.49% | 49.2만 |
|---|
| 2026.06.10 | ₩20,290 | ₩20,303 | ₩19,608 | ₩19,688 | -2.97% | 46.7만 |
|---|
| 2026.06.09 | ₩20,116 | ₩20,691 | ₩20,022 | ₩20,143 | +0.13% | 52.1만 |
|---|
| 2026.06.08 | ₩20,062 | ₩20,316 | ₩19,835 | ₩19,915 | -0.73% | 33.3만 |
|---|
| 2026.06.05 | ₩19,674 | ₩19,995 | ₩19,608 | ₩19,915 | +1.22% | 33.4만 |
|---|
| 2026.06.04 | ₩19,460 | ₩19,875 | ₩19,398 | ₩19,875 | +2.13% | 28.7만 |
|---|
| 2026.06.03 | ₩19,634 | ₩19,768 | ₩19,233 | ₩19,273 | -1.84% | 39.6만 |
|---|
| 2026.06.02 | ₩19,233 | ₩19,842 | ₩19,206 | ₩19,728 | +2.57% | 38.8만 |
|---|
| 2026.06.01 | ₩19,394 | ₩19,554 | ₩19,073 | ₩19,246 | -0.76% | 41.4만 |
|---|
| 2026.05.29 | ₩19,741 | ₩19,929 | ₩19,460 | ₩19,621 | -0.61% | 46.3만 |
|---|
| 2026.05.28 | ₩19,848 | ₩19,942 | ₩19,674 | ₩19,768 | -0.40% | 34.1만 |
|---|
| 2026.05.27 | ₩19,808 | ₩20,196 | ₩19,755 | ₩19,822 | +0.07% | 47.7만 |
|---|
| 2026.05.26 | ₩19,527 | ₩19,768 | ₩19,460 | ₩19,661 | +0.68% | 29.5만 |
|---|
| 2026.05.22 | ₩19,353 | ₩19,481 | ₩19,206 | ₩19,407 | +0.28% | 34.2만 |
|---|
| 2026.05.21 | ₩18,832 | ₩19,541 | ₩18,711 | ₩19,260 | +2.27% | 42.1만 |
|---|
| 2026.05.20 | ₩18,979 | ₩19,146 | ₩18,752 | ₩19,032 | +0.28% | 39만 |
|---|
| 2026.05.19 | ₩19,594 | ₩19,594 | ₩18,725 | ₩18,992 | -3.07% | 57.8만 |
|---|
| 2026.05.18 | ₩18,859 | ₩19,527 | ₩18,859 | ₩19,527 | +3.55% | 60.2만 |
|---|
| 2026.05.15 | ₩19,581 | ₩19,581 | ₩19,006 | ₩19,019 | -2.87% | 49.8만 |
|---|
| 2026.05.14 | ₩19,353 | ₩19,654 | ₩19,313 | ₩19,648 | +1.52% | 58.6만 |
|---|
| 2026.05.13 | ₩19,795 | ₩19,902 | ₩19,233 | ₩19,487 | -1.55% | 59.1만 |
|---|
| 2026.05.12 | ₩20,530 | ₩20,571 | ₩19,848 | ₩19,942 | -2.87% | 66만 |
|---|
| 2026.05.11 | ₩20,771 | ₩20,771 | ₩20,397 | ₩20,437 | -1.61% | 46.4만 |
|---|
| 2026.05.08 | ₩20,811 | ₩21,025 | ₩20,571 | ₩20,811 | 0.00% | 49.8만 |
|---|
| 2026.05.07 | ₩21,279 | ₩21,627 | ₩20,611 | ₩20,611 | -3.14% | 243.4만 |
|---|
| 2026.05.06 | ₩20,945 | ₩21,547 | ₩20,651 | ₩21,132 | +0.89% | 124.9만 |
|---|
| 2026.05.05 | ₩19,420 | ₩20,490 | ₩19,313 | ₩20,250 | +4.27% | 59.9만 |
|---|
| 2026.05.04 | ₩19,594 | ₩19,835 | ₩19,248 | ₩19,407 | -0.96% | 44.4만 |
|---|
| 2026.05.01 | ₩20,143 | ₩20,169 | ₩19,648 | ₩19,674 | -2.32% | 49.1만 |
|---|
| 2026.04.30 | ₩19,955 | ₩20,383 | ₩19,935 | ₩20,062 | +0.54% | 48만 |
|---|
| 2026.04.29 | ₩20,651 | ₩20,651 | ₩19,741 | ₩19,955 | -3.37% | 50.7만 |
|---|
| 2026.04.28 | ₩20,691 | ₩20,851 | ₩20,477 | ₩20,851 | +0.78% | 49.2만 |
|---|
| 2026.04.27 | ₩20,704 | ₩20,905 | ₩20,423 | ₩20,557 | -0.71% | 47.4만 |
|---|
| 2026.04.24 | ₩20,423 | ₩20,785 | ₩20,383 | ₩20,771 | +1.70% | 22.5만 |
|---|
| 2026.04.23 | ₩20,517 | ₩20,878 | ₩20,437 | ₩20,544 | +0.13% | 29.5만 |
|---|
| 2026.04.22 | ₩20,878 | ₩21,025 | ₩20,397 | ₩20,530 | -1.67% | 33.8만 |
|---|
| 2026.04.21 | ₩21,306 | ₩21,467 | ₩20,798 | ₩20,851 | -2.13% | 41.3만 |
|---|
| 2026.04.20 | ₩21,092 | ₩21,560 | ₩21,012 | ₩21,279 | +0.89% | 28.8만 |
|---|
| 2026.04.17 | ₩20,958 | ₩21,360 | ₩20,932 | ₩21,186 | +1.08% | 99.5만 |
|---|
| 2026.04.16 | ₩20,357 | ₩20,851 | ₩20,290 | ₩20,825 | +2.30% | 63.2만 |
|---|
| 2026.04.15 | ₩20,276 | ₩20,423 | ₩20,183 | ₩20,410 | +0.66% | 33.3만 |
|---|
| 2026.04.14 | ₩19,942 | ₩20,276 | ₩19,888 | ₩20,276 | +1.68% | 26.6만 |
|---|
| 2026.04.13 | ₩19,460 | ₩19,982 | ₩19,327 | ₩19,982 | +2.68% | 45.5만 |
|---|
| 2026.04.10 | ₩18,845 | ₩19,581 | ₩18,778 | ₩19,554 | +3.76% | 66.9만 |
|---|
| 2026.04.09 | ₩19,327 | ₩19,701 | ₩18,912 | ₩18,912 | -2.15% | 54.7만 |
|---|
| 2026.04.08 | ₩19,915 | ₩20,062 | ₩19,360 | ₩19,474 | -2.22% | 53.8만 |
|---|
| 2026.04.07 | ₩18,925 | ₩19,594 | ₩18,778 | ₩19,420 | +2.61% | 99.1만 |
|---|
| 2026.04.06 | ₩19,086 | ₩19,099 | ₩18,818 | ₩18,952 | -0.70% | 56.8만 |
|---|
| 2026.04.02 | ₩19,059 | ₩19,594 | ₩19,006 | ₩19,166 | +0.56% | 47.6만 |
|---|
| 2026.04.01 | ₩19,367 | ₩19,474 | ₩19,115 | ₩19,327 | -0.21% | 65만 |
|---|
| 2026.03.31 | ₩19,995 | ₩20,076 | ₩19,434 | ₩19,541 | -2.27% | 73.4만 |
|---|
| 2026.03.30 | ₩19,862 | ₩20,370 | ₩19,581 | ₩19,674 | -0.94% | 63.7만 |
|---|
| 2026.03.27 | ₩20,143 | ₩20,216 | ₩19,842 | ₩19,929 | -1.06% | 49.7만 |
|---|
| 2026.03.26 | ₩20,330 | ₩20,718 | ₩20,183 | ₩20,236 | -0.46% | 40.7만 |
|---|
| 2026.03.25 | ₩21,266 | ₩21,480 | ₩20,316 | ₩20,397 | -4.09% | 68.3만 |
|---|
| 2026.03.24 | ₩20,718 | ₩21,132 | ₩20,628 | ₩21,025 | +1.48% | 89.6만 |
|---|
| 2026.03.23 | ₩20,343 | ₩21,065 | ₩19,915 | ₩20,771 | +2.10% | 140.9만 |
|---|
| 2026.03.20 | ₩19,862 | ₩20,171 | ₩19,422 | ₩20,009 | +0.74% | 281.1만 |
|---|
| 2026.03.19 | ₩19,661 | ₩19,955 | ₩19,380 | ₩19,781 | +0.61% | 68만 |
|---|
| 2026.03.18 | ₩19,313 | ₩19,688 | ₩19,166 | ₩19,567 | +1.32% | 76.9만 |
|---|
| 2026.03.17 | ₩19,139 | ₩19,567 | ₩19,126 | ₩19,527 | +2.03% | 96.1만 |
|---|
| 2026.03.16 | ₩19,353 | ₩19,353 | ₩18,765 | ₩18,992 | -1.87% | 45.7만 |
|---|
| 2026.03.13 | ₩19,755 | ₩19,848 | ₩19,073 | ₩19,166 | -2.98% | 54.3만 |
|---|
| 2026.03.12 | ₩19,313 | ₩19,594 | ₩19,213 | ₩19,527 | +1.11% | 43.7만 |
|---|
| 2026.03.11 | ₩19,648 | ₩19,755 | ₩19,340 | ₩19,581 | -0.34% | 32.6만 |
|---|
| 2026.03.10 | ₩19,541 | ₩20,316 | ₩19,273 | ₩19,781 | +1.23% | 90.6만 |
|---|
| 2026.03.09 | ₩19,581 | ₩20,036 | ₩19,139 | ₩19,902 | +1.64% | 51.3만 |
|---|
| 2026.03.06 | ₩20,022 | ₩20,022 | ₩19,514 | ₩19,822 | -1.00% | 31.4만 |
|---|
| 2026.03.05 | ₩20,156 | ₩20,290 | ₩19,982 | ₩20,263 | +0.53% | 28.6만 |
|---|
| 2026.03.04 | ₩19,701 | ₩20,370 | ₩19,534 | ₩20,370 | +3.39% | 49.5만 |
|---|
| 2026.03.03 | ₩19,674 | ₩20,022 | ₩18,999 | ₩19,781 | +0.54% | 49.6만 |
|---|
| 2026.03.02 | ₩20,089 | ₩20,430 | ₩19,795 | ₩20,076 | -0.07% | 68.7만 |
|---|
| 2026.02.27 | ₩20,985 | ₩21,259 | ₩20,223 | ₩20,343 | -3.06% | 80.3만 |
|---|
| 2026.02.26 | ₩21,065 | ₩21,333 | ₩20,758 | ₩21,186 | +0.57% | 62.9만 |
|---|
| 2026.02.25 | ₩21,079 | ₩21,119 | ₩20,758 | ₩20,932 | -0.70% | 67.3만 |
|---|
| 2026.02.24 | ₩21,079 | ₩21,146 | ₩20,771 | ₩20,945 | -0.63% | 37.6만 |
|---|
| 2026.02.23 | ₩20,771 | ₩21,226 | ₩20,732 | ₩21,186 | +2.00% | 48.6만 |
|---|
| 2026.02.20 | ₩20,892 | ₩21,132 | ₩20,437 | ₩20,985 | +0.45% | 63.6만 |
|---|
| 2026.02.19 | ₩21,199 | ₩21,199 | ₩20,330 | ₩20,905 | -1.39% | 65.3만 |
|---|
| 2026.02.18 | ₩21,801 | ₩22,309 | ₩20,651 | ₩21,092 | -3.25% | 59.5만 |
|---|
| 2026.02.17 | ₩21,119 | ₩21,881 | ₩21,052 | ₩21,373 | +1.20% | 70.7만 |
|---|
| 2026.02.13 | ₩21,025 | ₩21,514 | ₩20,979 | ₩21,320 | +1.40% | 49.6만 |
|---|
| 2026.02.12 | ₩21,614 | ₩21,614 | ₩20,637 | ₩20,985 | -2.91% | 78.6만 |
|---|
| 2026.02.11 | ₩22,095 | ₩22,443 | ₩21,407 | ₩21,547 | -2.48% | 45.3만 |
|---|
| 2026.02.10 | ₩22,028 | ₩22,122 | ₩21,881 | ₩21,935 | -0.43% | 36.7만 |
|---|
| 2026.02.09 | ₩22,015 | ₩22,156 | ₩21,814 | ₩21,921 | -0.43% | 29.4만 |
|---|
| 2026.02.06 | ₩22,055 | ₩22,323 | ₩21,814 | ₩22,242 | +0.85% | 68.4만 |
|---|
| 2026.02.05 | ₩22,095 | ₩22,182 | ₩21,808 | ₩21,962 | -0.61% | 46.9만 |
|---|
| 2026.02.04 | ₩22,242 | ₩22,604 | ₩22,055 | ₩22,135 | -0.48% | 65.6만 |
|---|
| 2026.02.03 | ₩21,935 | ₩22,236 | ₩21,627 | ₩21,988 | +0.24% | 52.7만 |
|---|
| 2026.02.02 | ₩22,644 | ₩22,644 | ₩21,881 | ₩21,988 | -2.89% | 64.4만 |
|---|
| 2026.01.30 | ₩22,162 | ₩22,630 | ₩21,908 | ₩22,523 | +1.63% | 85.7만 |
|---|
| 2026.01.29 | ₩22,162 | ₩22,309 | ₩21,935 | ₩22,229 | +0.30% | 55.5만 |
|---|
| 2026.01.28 | ₩22,604 | ₩22,657 | ₩21,942 | ₩21,975 | -2.78% | 67.5만 |
|---|
| 2026.01.27 | ₩22,537 | ₩22,684 | ₩22,376 | ₩22,537 | 0.00% | 56.4만 |
|---|
| 2026.01.26 | ₩22,751 | ₩22,898 | ₩22,390 | ₩22,470 | -1.23% | 44.5만 |
|---|
| 2026.01.23 | ₩23,018 | ₩23,212 | ₩22,784 | ₩22,925 | -0.41% | 32만 |
|---|
| 2026.01.22 | ₩23,593 | ₩23,834 | ₩23,085 | ₩23,219 | -1.59% | 38.5만 |
|---|
| 2026.01.21 | ₩22,470 | ₩23,520 | ₩22,470 | ₩23,419 | +4.23% | 36.9만 |
|---|
| 2026.01.20 | ₩22,550 | ₩23,366 | ₩22,550 | ₩23,072 | +2.31% | 35.9만 |
|---|
| 2026.01.16 | ₩23,072 | ₩23,607 | ₩23,018 | ₩23,567 | +2.14% | 32.7만 |
|---|
| 2026.01.15 | ₩23,272 | ₩23,353 | ₩23,085 | ₩23,112 | -0.69% | 31.9만 |
|---|
| 2026.01.14 | ₩23,045 | ₩23,295 | ₩22,831 | ₩23,179 | +0.58% | 32.6만 |
|---|
| 2026.01.13 | ₩22,925 | ₩23,580 | ₩22,708 | ₩23,165 | +1.05% | 56.9만 |
|---|
| 2026.01.12 | ₩22,911 | ₩22,998 | ₩22,523 | ₩22,818 | -0.41% | 52.3만 |
|---|
| 2026.01.09 | ₩22,898 | ₩23,339 | ₩22,570 | ₩22,938 | +0.18% | 34.7만 |
|---|
| 2026.01.08 | ₩22,470 | ₩22,998 | ₩22,470 | ₩22,911 | +1.96% | 31.3만 |
|---|
| 2026.01.07 | ₩22,858 | ₩22,951 | ₩22,450 | ₩22,630 | -0.99% | 41.4만 |
|---|
| 2026.01.06 | ₩22,363 | ₩22,931 | ₩22,149 | ₩22,844 | +2.15% | 49.6만 |
|---|
| 2026.01.05 | ₩22,283 | ₩22,737 | ₩22,109 | ₩22,456 | +0.78% | 43.4만 |
|---|
| 2026.01.02 | ₩22,737 | ₩22,737 | ₩22,135 | ₩22,336 | -1.76% | 65.8만 |
|---|
| 2025.12.31 | ₩22,898 | ₩22,898 | ₩22,537 | ₩22,751 | -0.64% | 34.3만 |
|---|
| 2025.12.30 | ₩22,510 | ₩22,938 | ₩22,376 | ₩22,831 | +1.43% | 40.4만 |
|---|
| 2025.12.29 | ₩22,804 | ₩22,951 | ₩22,657 | ₩22,764 | -0.18% | 42.9만 |
|---|
| 2025.12.26 | ₩22,670 | ₩22,831 | ₩22,510 | ₩22,764 | +0.41% | 31.3만 |
|---|
| 2025.12.24 | ₩22,510 | ₩22,884 | ₩22,436 | ₩22,831 | +1.43% | 18.1만 |
|---|
| 2025.12.23 | ₩23,018 | ₩23,219 | ₩22,510 | ₩22,604 | -1.80% | 49.2만 |
|---|
| 2025.12.22 | ₩23,032 | ₩23,419 | ₩22,911 | ₩23,125 | +0.41% | 52.6만 |
|---|
| 2025.12.19 | ₩23,098 | ₩23,366 | ₩22,858 | ₩23,032 | -0.29% | 288.7만 |
|---|
| 2025.12.18 | ₩23,246 | ₩23,460 | ₩22,898 | ₩23,272 | +0.12% | 54.8만 |
|---|
| 2025.12.17 | ₩23,125 | ₩23,480 | ₩22,871 | ₩23,085 | -0.17% | 53.8만 |
|---|
| 2025.12.16 | ₩23,299 | ₩23,326 | ₩22,791 | ₩23,139 | -0.69% | 61.3만 |
|---|
| 2025.12.15 | ₩23,085 | ₩23,486 | ₩22,791 | ₩23,326 | +1.04% | 54.9만 |
|---|
| 2025.12.12 | ₩23,540 | ₩23,640 | ₩22,925 | ₩23,085 | -1.93% | 48.9만 |
|---|
| 2025.12.11 | ₩23,968 | ₩24,035 | ₩22,978 | ₩23,446 | -2.18% | 69.8만 |
|---|
| 2025.12.10 | ₩23,834 | ₩24,182 | ₩23,607 | ₩23,781 | -0.22% | 79만 |
|---|
| 2025.12.09 | ₩23,781 | ₩24,088 | ₩23,620 | ₩23,861 | +0.34% | 58.9만 |
|---|
| 2025.12.08 | ₩23,954 | ₩24,021 | ₩23,246 | ₩23,687 | -1.12% | 80.3만 |
|---|
| 2025.12.05 | ₩24,476 | ₩24,476 | ₩23,761 | ₩23,968 | -2.08% | 74.2만 |
|---|
| 2025.12.04 | ₩24,128 | ₩24,516 | ₩24,035 | ₩24,316 | +0.78% | 58.2만 |
|---|
| 2025.12.03 | ₩24,369 | ₩24,757 | ₩24,061 | ₩24,222 | -0.60% | 51.6만 |
|---|
| 2025.12.02 | ₩24,302 | ₩24,556 | ₩23,928 | ₩24,289 | -0.06% | 41.9만 |
|---|
| 2025.12.01 | ₩24,142 | ₩24,275 | ₩23,834 | ₩24,155 | +0.06% | 61.1만 |
|---|
| 2025.11.28 | ₩24,463 | ₩24,610 | ₩24,249 | ₩24,382 | -0.33% | 25.7만 |
|---|
| 2025.11.26 | ₩24,356 | ₩24,998 | ₩24,356 | ₩24,623 | +1.10% | 87.8만 |
|---|
| 2025.11.25 | ₩24,449 | ₩24,991 | ₩24,369 | ₩24,369 | -0.33% | 77.5만 |
|---|
| 2025.11.24 | ₩23,821 | ₩24,449 | ₩23,219 | ₩24,409 | +2.47% | 143.2만 |
|---|
| 2025.11.21 | ₩23,714 | ₩23,767 | ₩23,259 | ₩23,754 | +0.17% | 79.2만 |
|---|
| 2025.11.20 | ₩24,436 | ₩24,702 | ₩23,500 | ₩23,513 | -3.78% | 81.9만 |
|---|
| 2025.11.19 | ₩23,874 | ₩24,369 | ₩22,684 | ₩24,275 | +1.68% | 57.9만 |
|---|
| 2025.11.18 | ₩23,205 | ₩23,720 | ₩22,831 | ₩23,687 | +2.07% | 104.3만 |
|---|
| 2025.11.17 | ₩24,209 | ₩24,209 | ₩23,205 | ₩23,353 | -3.54% | 96.2만 |
|---|
| 2025.11.14 | ₩23,593 | ₩24,168 | ₩23,339 | ₩24,021 | +1.81% | 53.4만 |
|---|
| 2025.11.13 | ₩23,914 | ₩24,021 | ₩23,500 | ₩23,901 | -0.06% | 40.3만 |
|---|
| 2025.11.12 | ₩24,168 | ₩24,570 | ₩24,035 | ₩24,048 | -0.50% | 52만 |
|---|
| 2025.11.11 | ₩24,356 | ₩24,396 | ₩24,048 | ₩24,249 | -0.44% | 37.8만 |
|---|
| 2025.11.10 | ₩24,944 | ₩25,024 | ₩24,302 | ₩24,316 | -2.52% | 52.3만 |
|---|
| 2025.11.07 | ₩24,275 | ₩25,131 | ₩24,075 | ₩24,984 | +2.92% | 65.2만 |
|---|
| 2025.11.06 | ₩24,824 | ₩24,984 | ₩24,209 | ₩24,222 | -2.42% | 74.2만 |
|---|
| 2025.11.05 | ₩25,292 | ₩25,439 | ₩24,690 | ₩25,105 | -0.74% | 85.6만 |
|---|
| 2025.11.04 | ₩25,265 | ₩25,573 | ₩25,018 | ₩25,172 | -0.37% | 53.4만 |
|---|
| 2025.11.03 | ₩25,399 | ₩25,586 | ₩24,503 | ₩25,359 | -0.16% | 94.3만 |
|---|
| 2025.10.31 | ₩25,880 | ₩26,308 | ₩25,559 | ₩26,068 | +0.72% | 83.5만 |
|---|
| 2025.10.30 | ₩26,803 | ₩26,991 | ₩25,633 | ₩25,974 | -3.09% | 89.1만 |
|---|
| 2025.10.29 | ₩26,295 | ₩27,419 | ₩26,108 | ₩26,924 | +2.39% | 125만 |
|---|
| 2025.10.28 | ₩28,863 | ₩28,943 | ₩28,034 | ₩28,555 | -1.07% | 39.8만 |
|---|
| 2025.10.27 | ₩28,769 | ₩28,890 | ₩28,368 | ₩28,823 | +0.19% | 66.3만 |
|---|
| 2025.10.24 | ₩29,238 | ₩29,238 | ₩28,489 | ₩28,769 | -1.60% | 55.8만 |
|---|
| 2025.10.23 | ₩27,940 | ₩28,930 | ₩27,826 | ₩28,930 | +3.54% | 49.4만 |
|---|
| 2025.10.22 | ₩27,793 | ₩28,241 | ₩27,539 | ₩28,074 | +1.01% | 52.9만 |
|---|
| 2025.10.21 | ₩27,191 | ₩27,847 | ₩27,004 | ₩27,539 | +1.28% | 82.3만 |
|---|
| 2025.10.20 | ₩27,285 | ₩27,552 | ₩27,057 | ₩27,218 | -0.25% | 35.9만 |
|---|
| 2025.10.17 | ₩27,084 | ₩27,592 | ₩27,017 | ₩27,298 | +0.79% | 44.2만 |
|---|
| 2025.10.16 | ₩27,686 | ₩27,867 | ₩26,977 | ₩27,164 | -1.88% | 43만 |
|---|
| 2025.10.15 | ₩27,699 | ₩28,208 | ₩27,637 | ₩27,699 | 0.00% | 46만 |
|---|
| 2025.10.14 | ₩27,419 | ₩27,954 | ₩27,277 | ₩27,699 | +1.02% | 44.9만 |
|---|
| 2025.10.13 | ₩27,111 | ₩27,592 | ₩26,857 | ₩27,459 | +1.28% | 62.1만 |
|---|
| 2025.10.10 | ₩26,950 | ₩27,083 | ₩26,710 | ₩26,857 | -0.35% | 86만 |
|---|