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 | ₩14,766 | ₩14,800 | ₩14,392 | ₩14,579 | -1.27% | 71만 |
| 2026.10.08 | ₩14,472 | ₩14,806 | ₩14,379 | ₩14,713 | +1.66% | 157.3만 |
| 2026.10.07 | ₩14,472 | ₩14,606 | ₩14,372 | ₩14,432 | -0.28% | 141.3만 |
| 2026.10.06 | ₩14,606 | ₩14,773 | ₩14,419 | ₩14,499 | -0.73% | 98.4만 |
| 2026.10.05 | ₩14,032 | ₩14,553 | ₩13,925 | ₩14,459 | +3.04% | 127.8만 |
| 2026.10.02 | ₩14,032 | ₩14,246 | ₩13,938 | ₩14,099 | +0.48% | 76.5만 |
| 2026.10.01 | ₩13,351 | ₩13,858 | ₩13,258 | ₩13,845 | +3.70% | 100.7만 |
| 2026.09.30 | ₩13,591 | ₩13,738 | ₩13,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,404 |
| -1.38% |
| 70.6만 |
| 2026.09.29 | ₩13,511 | ₩13,778 | ₩13,284 | ₩13,485 | -0.20% | 113.4만 |
|---|
| 2026.09.28 | ₩14,072 | ₩14,072 | ₩13,525 | ₩13,578 | -3.51% | 100.2만 |
|---|
| 2026.09.25 | ₩13,898 | ₩14,192 | ₩13,778 | ₩14,059 | +1.15% | 105.2만 |
|---|
| 2026.09.24 | ₩14,179 | ₩14,472 | ₩13,898 | ₩13,898 | -1.98% | 127.7만 |
|---|
| 2026.09.23 | ₩14,633 | ₩14,633 | ₩13,978 | ₩14,219 | -2.83% | 111.4만 |
|---|
| 2026.09.22 | ₩15,087 | ₩15,120 | ₩14,386 | ₩14,699 | -2.57% | 115.8만 |
|---|
| 2026.09.21 | ₩15,047 | ₩15,300 | ₩14,901 | ₩14,966 | -0.53% | 90.4만 |
|---|
| 2026.09.18 | ₩15,140 | ₩15,193 | ₩14,946 | ₩14,993 | -0.97% | 497.8만 |
|---|
| 2026.09.17 | ₩15,180 | ₩15,420 | ₩14,993 | ₩15,247 | +0.44% | 89.2만 |
|---|
| 2026.09.16 | ₩14,953 | ₩15,207 | ₩14,900 | ₩15,033 | +0.54% | 103만 |
|---|
| 2026.09.15 | ₩15,020 | ₩15,047 | ₩14,860 | ₩14,860 | -1.07% | 63만 |
|---|
| 2026.09.14 | ₩15,274 | ₩15,327 | ₩14,886 | ₩15,020 | -1.66% | 66.8만 |
|---|
| 2026.09.11 | ₩15,060 | ₩15,287 | ₩14,926 | ₩15,180 | +0.80% | 60.1만 |
|---|
| 2026.09.10 | ₩14,940 | ₩15,233 | ₩14,746 | ₩15,033 | +0.63% | 96.2만 |
|---|
| 2026.09.09 | ₩15,287 | ₩15,307 | ₩14,820 | ₩14,940 | -2.27% | 78.1만 |
|---|
| 2026.09.08 | ₩15,594 | ₩15,661 | ₩15,233 | ₩15,247 | -2.23% | 76.5만 |
|---|
| 2026.09.04 | ₩15,647 | ₩16,021 | ₩15,554 | ₩15,621 | -0.17% | 67.7만 |
|---|
| 2026.09.03 | ₩16,181 | ₩16,181 | ₩15,661 | ₩15,687 | -3.05% | 88.5만 |
|---|
| 2026.09.02 | ₩15,808 | ₩16,095 | ₩15,460 | ₩15,928 | +0.76% | 73.7만 |
|---|
| 2026.09.01 | ₩15,981 | ₩16,015 | ₩15,701 | ₩15,714 | -1.67% | 91.4만 |
|---|
| 2026.08.31 | ₩16,075 | ₩16,195 | ₩15,821 | ₩16,088 | +0.08% | 111.6만 |
|---|
| 2026.08.28 | ₩16,248 | ₩16,475 | ₩16,075 | ₩16,128 | -0.74% | 67.2만 |
|---|
| 2026.08.27 | ₩16,328 | ₩16,515 | ₩15,954 | ₩16,155 | -1.06% | 76.1만 |
|---|
| 2026.08.26 | ₩16,956 | ₩16,956 | ₩16,168 | ₩16,488 | -2.76% | 92.8만 |
|---|
| 2026.08.25 | ₩16,649 | ₩16,942 | ₩16,642 | ₩16,889 | +1.44% | 68.1만 |
|---|
| 2026.08.24 | ₩16,862 | ₩17,049 | ₩16,649 | ₩16,689 | -1.03% | 71.4만 |
|---|
| 2026.08.21 | ₩16,515 | ₩16,889 | ₩16,515 | ₩16,689 | +1.05% | 112.2만 |
|---|
| 2026.08.20 | ₩16,155 | ₩16,715 | ₩15,981 | ₩16,515 | +2.23% | 52.5만 |
|---|
| 2026.08.19 | ₩15,394 | ₩16,355 | ₩15,394 | ₩16,262 | +5.64% | 58.3만 |
|---|
| 2026.08.18 | ₩15,300 | ₩15,367 | ₩15,007 | ₩15,260 | -0.26% | 93.5만 |
|---|
| 2026.08.17 | ₩15,167 | ₩15,380 | ₩15,127 | ₩15,207 | +0.26% | 74만 |
|---|
| 2026.08.14 | ₩15,808 | ₩15,941 | ₩15,327 | ₩15,327 | -3.04% | 71만 |
|---|
| 2026.08.13 | ₩15,701 | ₩15,968 | ₩15,601 | ₩15,768 | +0.43% | 87.1만 |
|---|
| 2026.08.12 | ₩15,247 | ₩16,008 | ₩15,193 | ₩15,754 | +3.33% | 84.5만 |
|---|
| 2026.08.11 | ₩14,966 | ₩15,340 | ₩14,913 | ₩15,207 | +1.61% | 108.2만 |
|---|
| 2026.08.10 | ₩16,101 | ₩16,101 | ₩14,379 | ₩14,966 | -7.05% | 179만 |
|---|
| 2026.08.07 | ₩16,115 | ₩16,529 | ₩16,115 | ₩16,235 | +0.75% | 55.5만 |
|---|
| 2026.08.06 | ₩16,422 | ₩16,462 | ₩16,081 | ₩16,208 | -1.30% | 68.4만 |
|---|
| 2026.08.05 | ₩15,380 | ₩16,475 | ₩15,367 | ₩16,288 | +5.90% | 110만 |
|---|
| 2026.08.04 | ₩17,623 | ₩17,623 | ₩15,113 | ₩15,994 | -9.24% | 412.7만 |
|---|
| 2026.08.03 | ₩18,945 | ₩19,079 | ₩18,758 | ₩18,998 | +0.28% | 52.2만 |
|---|
| 2026.07.31 | ₩18,958 | ₩19,039 | ₩18,678 | ₩18,758 | -1.06% | 49.8만 |
|---|
| 2026.07.30 | ₩19,265 | ₩19,265 | ₩18,718 | ₩18,798 | -2.43% | 49.8만 |
|---|
| 2026.07.29 | ₩19,279 | ₩19,706 | ₩19,265 | ₩19,399 | +0.62% | 45.8만 |
|---|
| 2026.07.28 | ₩19,279 | ₩19,439 | ₩18,958 | ₩19,185 | -0.48% | 41.1만 |
|---|
| 2026.07.27 | ₩19,319 | ₩19,492 | ₩18,998 | ₩19,079 | -1.24% | 42.5만 |
|---|
| 2026.07.24 | ₩19,519 | ₩19,546 | ₩19,265 | ₩19,386 | -0.68% | 45.7만 |
|---|
| 2026.07.23 | ₩19,185 | ₩19,693 | ₩19,145 | ₩19,332 | +0.77% | 38.6만 |
|---|
| 2026.07.22 | ₩19,466 | ₩19,472 | ₩19,025 | ₩19,172 | -1.51% | 47만 |
|---|
| 2026.07.21 | ₩19,452 | ₩19,686 | ₩19,132 | ₩19,346 | -0.55% | 32.2만 |
|---|
| 2026.07.20 | ₩19,826 | ₩19,833 | ₩19,412 | ₩19,412 | -2.09% | 37.7만 |
|---|
| 2026.07.17 | ₩20,013 | ₩20,347 | ₩19,573 | ₩19,866 | -0.73% | 82만 |
|---|
| 2026.07.16 | ₩20,027 | ₩20,506 | ₩20,020 | ₩20,107 | +0.40% | 78.3만 |
|---|
| 2026.07.15 | ₩19,639 | ₩20,067 | ₩19,639 | ₩19,826 | +0.95% | 48.9만 |
|---|
| 2026.07.14 | ₩19,586 | ₩19,866 | ₩19,492 | ₩19,573 | -0.07% | 42.6만 |
|---|
| 2026.07.13 | ₩19,265 | ₩19,719 | ₩19,265 | ₩19,492 | +1.18% | 38.6만 |
|---|
| 2026.07.10 | ₩19,372 | ₩19,539 | ₩19,245 | ₩19,412 | +0.21% | 26.1만 |
|---|
| 2026.07.09 | ₩19,559 | ₩19,706 | ₩19,225 | ₩19,225 | -1.71% | 36.8만 |
|---|
| 2026.07.08 | ₩19,826 | ₩19,933 | ₩19,265 | ₩19,479 | -1.75% | 62.3만 |
|---|
| 2026.07.07 | ₩20,667 | ₩20,721 | ₩19,840 | ₩19,973 | -3.36% | 46.8만 |
|---|
| 2026.07.06 | ₩20,801 | ₩20,934 | ₩20,440 | ₩20,440 | -1.73% | 55.1만 |
|---|
| 2026.07.02 | ₩20,507 | ₩20,901 | ₩20,320 | ₩20,654 | +0.72% | 82.9만 |
|---|
| 2026.07.01 | ₩19,639 | ₩20,707 | ₩19,573 | ₩20,267 | +3.20% | 85만 |
|---|
| 2026.06.30 | ₩19,506 | ₩20,040 | ₩19,479 | ₩19,586 | +0.41% | 51.7만 |
|---|
| 2026.06.29 | ₩19,880 | ₩20,027 | ₩19,586 | ₩19,706 | -0.87% | 60.6만 |
|---|
| 2026.06.26 | ₩19,332 | ₩20,013 | ₩19,059 | ₩20,013 | +3.52% | 157.8만 |
|---|
| 2026.06.25 | ₩19,212 | ₩19,452 | ₩18,838 | ₩19,212 | 0.00% | 38.6만 |
|---|
| 2026.06.24 | ₩19,185 | ₩19,419 | ₩18,998 | ₩19,185 | 0.00% | 51.6만 |
|---|
| 2026.06.23 | ₩19,279 | ₩19,466 | ₩18,932 | ₩19,092 | -0.97% | 39.9만 |
|---|
| 2026.06.22 | ₩19,025 | ₩19,299 | ₩18,785 | ₩19,239 | +1.12% | 49.1만 |
|---|
| 2026.06.18 | ₩18,678 | ₩19,279 | ₩18,678 | ₩18,905 | +1.22% | 128.8만 |
|---|
| 2026.06.17 | ₩19,079 | ₩19,279 | ₩18,304 | ₩18,545 | -2.80% | 64.4만 |
|---|
| 2026.06.16 | ₩18,932 | ₩19,179 | ₩18,872 | ₩19,132 | +1.06% | 64만 |
|---|
| 2026.06.15 | ₩19,746 | ₩19,840 | ₩18,812 | ₩18,878 | -4.39% | 86.2만 |
|---|
| 2026.06.12 | ₩19,399 | ₩19,653 | ₩19,265 | ₩19,653 | +1.31% | 47.9만 |
|---|
| 2026.06.11 | ₩19,800 | ₩19,846 | ₩18,772 | ₩19,306 | -2.49% | 49.2만 |
|---|
| 2026.06.10 | ₩20,253 | ₩20,267 | ₩19,573 | ₩19,653 | -2.97% | 46.7만 |
|---|
| 2026.06.09 | ₩20,080 | ₩20,654 | ₩19,986 | ₩20,107 | +0.13% | 52.1만 |
|---|
| 2026.06.08 | ₩20,027 | ₩20,280 | ₩19,800 | ₩19,880 | -0.73% | 33.3만 |
|---|
| 2026.06.05 | ₩19,639 | ₩19,960 | ₩19,573 | ₩19,880 | +1.22% | 33.4만 |
|---|
| 2026.06.04 | ₩19,426 | ₩19,840 | ₩19,363 | ₩19,840 | +2.13% | 28.7만 |
|---|
| 2026.06.03 | ₩19,599 | ₩19,733 | ₩19,199 | ₩19,239 | -1.84% | 39.6만 |
|---|
| 2026.06.02 | ₩19,199 | ₩19,806 | ₩19,172 | ₩19,693 | +2.57% | 38.8만 |
|---|
| 2026.06.01 | ₩19,359 | ₩19,519 | ₩19,039 | ₩19,212 | -0.76% | 41.4만 |
|---|
| 2026.05.29 | ₩19,706 | ₩19,893 | ₩19,426 | ₩19,586 | -0.61% | 46.3만 |
|---|
| 2026.05.28 | ₩19,813 | ₩19,906 | ₩19,639 | ₩19,733 | -0.40% | 34.1만 |
|---|
| 2026.05.27 | ₩19,773 | ₩20,160 | ₩19,719 | ₩19,786 | +0.07% | 47.7만 |
|---|
| 2026.05.26 | ₩19,492 | ₩19,733 | ₩19,426 | ₩19,626 | +0.68% | 29.5만 |
|---|
| 2026.05.22 | ₩19,319 | ₩19,446 | ₩19,172 | ₩19,372 | +0.28% | 34.2만 |
|---|
| 2026.05.21 | ₩18,798 | ₩19,506 | ₩18,678 | ₩19,225 | +2.27% | 42.1만 |
|---|
| 2026.05.20 | ₩18,945 | ₩19,112 | ₩18,718 | ₩18,998 | +0.28% | 39만 |
|---|
| 2026.05.19 | ₩19,559 | ₩19,559 | ₩18,691 | ₩18,958 | -3.07% | 57.8만 |
|---|
| 2026.05.18 | ₩18,825 | ₩19,492 | ₩18,825 | ₩19,492 | +3.55% | 60.2만 |
|---|
| 2026.05.15 | ₩19,546 | ₩19,546 | ₩18,972 | ₩18,985 | -2.87% | 49.8만 |
|---|
| 2026.05.14 | ₩19,319 | ₩19,619 | ₩19,279 | ₩19,613 | +1.52% | 58.6만 |
|---|
| 2026.05.13 | ₩19,759 | ₩19,866 | ₩19,199 | ₩19,452 | -1.55% | 59.1만 |
|---|
| 2026.05.12 | ₩20,494 | ₩20,534 | ₩19,813 | ₩19,906 | -2.87% | 66만 |
|---|
| 2026.05.11 | ₩20,734 | ₩20,734 | ₩20,360 | ₩20,400 | -1.61% | 46.4만 |
|---|
| 2026.05.08 | ₩20,774 | ₩20,988 | ₩20,534 | ₩20,774 | 0.00% | 49.8만 |
|---|
| 2026.05.07 | ₩21,241 | ₩21,589 | ₩20,574 | ₩20,574 | -3.14% | 243.4만 |
|---|
| 2026.05.06 | ₩20,908 | ₩21,508 | ₩20,614 | ₩21,095 | +0.89% | 124.9만 |
|---|
| 2026.05.05 | ₩19,386 | ₩20,454 | ₩19,279 | ₩20,213 | +4.27% | 59.9만 |
|---|
| 2026.05.04 | ₩19,559 | ₩19,800 | ₩19,213 | ₩19,372 | -0.96% | 44.4만 |
|---|
| 2026.05.01 | ₩20,107 | ₩20,133 | ₩19,613 | ₩19,639 | -2.32% | 49.1만 |
|---|
| 2026.04.30 | ₩19,920 | ₩20,347 | ₩19,900 | ₩20,027 | +0.54% | 48만 |
|---|
| 2026.04.29 | ₩20,614 | ₩20,614 | ₩19,706 | ₩19,920 | -3.37% | 50.7만 |
|---|
| 2026.04.28 | ₩20,654 | ₩20,814 | ₩20,440 | ₩20,814 | +0.78% | 49.2만 |
|---|
| 2026.04.27 | ₩20,667 | ₩20,868 | ₩20,387 | ₩20,520 | -0.71% | 47.4만 |
|---|
| 2026.04.24 | ₩20,387 | ₩20,747 | ₩20,347 | ₩20,734 | +1.70% | 22.5만 |
|---|
| 2026.04.23 | ₩20,480 | ₩20,841 | ₩20,400 | ₩20,507 | +0.13% | 29.5만 |
|---|
| 2026.04.22 | ₩20,841 | ₩20,988 | ₩20,360 | ₩20,494 | -1.67% | 33.8만 |
|---|
| 2026.04.21 | ₩21,268 | ₩21,428 | ₩20,761 | ₩20,814 | -2.13% | 41.3만 |
|---|
| 2026.04.20 | ₩21,055 | ₩21,522 | ₩20,974 | ₩21,241 | +0.89% | 28.8만 |
|---|
| 2026.04.17 | ₩20,921 | ₩21,322 | ₩20,894 | ₩21,148 | +1.08% | 99.5만 |
|---|
| 2026.04.16 | ₩20,320 | ₩20,814 | ₩20,253 | ₩20,788 | +2.30% | 63.2만 |
|---|
| 2026.04.15 | ₩20,240 | ₩20,387 | ₩20,147 | ₩20,374 | +0.66% | 33.3만 |
|---|
| 2026.04.14 | ₩19,906 | ₩20,240 | ₩19,853 | ₩20,240 | +1.68% | 26.6만 |
|---|
| 2026.04.13 | ₩19,426 | ₩19,946 | ₩19,292 | ₩19,946 | +2.68% | 45.5만 |
|---|
| 2026.04.10 | ₩18,812 | ₩19,546 | ₩18,745 | ₩19,519 | +3.76% | 66.9만 |
|---|
| 2026.04.09 | ₩19,292 | ₩19,666 | ₩18,878 | ₩18,878 | -2.15% | 54.7만 |
|---|
| 2026.04.08 | ₩19,880 | ₩20,027 | ₩19,326 | ₩19,439 | -2.22% | 53.8만 |
|---|
| 2026.04.07 | ₩18,892 | ₩19,559 | ₩18,745 | ₩19,386 | +2.61% | 99.1만 |
|---|
| 2026.04.06 | ₩19,052 | ₩19,065 | ₩18,785 | ₩18,918 | -0.70% | 56.8만 |
|---|
| 2026.04.02 | ₩19,025 | ₩19,559 | ₩18,972 | ₩19,132 | +0.56% | 47.6만 |
|---|
| 2026.04.01 | ₩19,332 | ₩19,439 | ₩19,081 | ₩19,292 | -0.21% | 65만 |
|---|
| 2026.03.31 | ₩19,960 | ₩20,040 | ₩19,399 | ₩19,506 | -2.27% | 73.4만 |
|---|
| 2026.03.30 | ₩19,826 | ₩20,334 | ₩19,546 | ₩19,639 | -0.94% | 63.7만 |
|---|
| 2026.03.27 | ₩20,107 | ₩20,180 | ₩19,806 | ₩19,893 | -1.06% | 49.7만 |
|---|
| 2026.03.26 | ₩20,294 | ₩20,681 | ₩20,147 | ₩20,200 | -0.46% | 40.7만 |
|---|
| 2026.03.25 | ₩21,228 | ₩21,442 | ₩20,280 | ₩20,360 | -4.09% | 68.3만 |
|---|
| 2026.03.24 | ₩20,681 | ₩21,095 | ₩20,591 | ₩20,988 | +1.48% | 89.6만 |
|---|
| 2026.03.23 | ₩20,307 | ₩21,028 | ₩19,880 | ₩20,734 | +2.10% | 140.9만 |
|---|
| 2026.03.20 | ₩19,826 | ₩20,135 | ₩19,387 | ₩19,973 | +0.74% | 281.1만 |
|---|
| 2026.03.19 | ₩19,626 | ₩19,920 | ₩19,346 | ₩19,746 | +0.61% | 68만 |
|---|
| 2026.03.18 | ₩19,279 | ₩19,653 | ₩19,132 | ₩19,533 | +1.32% | 76.9만 |
|---|
| 2026.03.17 | ₩19,105 | ₩19,533 | ₩19,092 | ₩19,492 | +2.03% | 96.1만 |
|---|
| 2026.03.16 | ₩19,319 | ₩19,319 | ₩18,731 | ₩18,958 | -1.87% | 45.7만 |
|---|
| 2026.03.13 | ₩19,719 | ₩19,813 | ₩19,039 | ₩19,132 | -2.98% | 54.3만 |
|---|
| 2026.03.12 | ₩19,279 | ₩19,559 | ₩19,179 | ₩19,492 | +1.11% | 43.7만 |
|---|
| 2026.03.11 | ₩19,613 | ₩19,719 | ₩19,306 | ₩19,546 | -0.34% | 32.6만 |
|---|
| 2026.03.10 | ₩19,506 | ₩20,280 | ₩19,239 | ₩19,746 | +1.23% | 90.6만 |
|---|
| 2026.03.09 | ₩19,546 | ₩20,000 | ₩19,105 | ₩19,866 | +1.64% | 51.3만 |
|---|
| 2026.03.06 | ₩19,986 | ₩19,986 | ₩19,479 | ₩19,786 | -1.00% | 31.4만 |
|---|
| 2026.03.05 | ₩20,120 | ₩20,253 | ₩19,946 | ₩20,227 | +0.53% | 28.6만 |
|---|
| 2026.03.04 | ₩19,666 | ₩20,334 | ₩19,499 | ₩20,334 | +3.39% | 49.5만 |
|---|
| 2026.03.03 | ₩19,639 | ₩19,986 | ₩18,965 | ₩19,746 | +0.54% | 49.6만 |
|---|
| 2026.03.02 | ₩20,053 | ₩20,394 | ₩19,759 | ₩20,040 | -0.07% | 68.7만 |
|---|
| 2026.02.27 | ₩20,948 | ₩21,221 | ₩20,187 | ₩20,307 | -3.06% | 80.3만 |
|---|
| 2026.02.26 | ₩21,028 | ₩21,295 | ₩20,721 | ₩21,148 | +0.57% | 62.9만 |
|---|
| 2026.02.25 | ₩21,041 | ₩21,081 | ₩20,721 | ₩20,894 | -0.70% | 67.3만 |
|---|
| 2026.02.24 | ₩21,041 | ₩21,108 | ₩20,734 | ₩20,908 | -0.63% | 37.6만 |
|---|
| 2026.02.23 | ₩20,734 | ₩21,188 | ₩20,695 | ₩21,148 | +2.00% | 48.6만 |
|---|
| 2026.02.20 | ₩20,854 | ₩21,095 | ₩20,400 | ₩20,948 | +0.45% | 63.6만 |
|---|
| 2026.02.19 | ₩21,161 | ₩21,161 | ₩20,294 | ₩20,868 | -1.39% | 65.3만 |
|---|
| 2026.02.18 | ₩21,762 | ₩22,269 | ₩20,614 | ₩21,055 | -3.25% | 59.5만 |
|---|
| 2026.02.17 | ₩21,081 | ₩21,842 | ₩21,014 | ₩21,335 | +1.20% | 70.7만 |
|---|
| 2026.02.13 | ₩20,988 | ₩21,475 | ₩20,941 | ₩21,281 | +1.40% | 49.6만 |
|---|
| 2026.02.12 | ₩21,575 | ₩21,575 | ₩20,601 | ₩20,948 | -2.91% | 78.6만 |
|---|
| 2026.02.11 | ₩22,056 | ₩22,403 | ₩21,368 | ₩21,508 | -2.48% | 45.3만 |
|---|
| 2026.02.10 | ₩21,989 | ₩22,083 | ₩21,842 | ₩21,896 | -0.43% | 36.7만 |
|---|
| 2026.02.09 | ₩21,976 | ₩22,116 | ₩21,775 | ₩21,882 | -0.43% | 29.4만 |
|---|
| 2026.02.06 | ₩22,016 | ₩22,283 | ₩21,775 | ₩22,203 | +0.85% | 68.4만 |
|---|
| 2026.02.05 | ₩22,056 | ₩22,143 | ₩21,769 | ₩21,922 | -0.61% | 46.9만 |
|---|
| 2026.02.04 | ₩22,203 | ₩22,563 | ₩22,016 | ₩22,096 | -0.48% | 65.6만 |
|---|
| 2026.02.03 | ₩21,896 | ₩22,196 | ₩21,589 | ₩21,949 | +0.24% | 52.7만 |
|---|
| 2026.02.02 | ₩22,603 | ₩22,603 | ₩21,842 | ₩21,949 | -2.89% | 64.4만 |
|---|
| 2026.01.30 | ₩22,123 | ₩22,590 | ₩21,869 | ₩22,483 | +1.63% | 85.7만 |
|---|
| 2026.01.29 | ₩22,123 | ₩22,269 | ₩21,896 | ₩22,189 | +0.30% | 55.5만 |
|---|
| 2026.01.28 | ₩22,563 | ₩22,617 | ₩21,902 | ₩21,936 | -2.78% | 67.5만 |
|---|
| 2026.01.27 | ₩22,496 | ₩22,643 | ₩22,336 | ₩22,496 | 0.00% | 56.4만 |
|---|
| 2026.01.26 | ₩22,710 | ₩22,857 | ₩22,350 | ₩22,430 | -1.23% | 44.5만 |
|---|
| 2026.01.23 | ₩22,977 | ₩23,171 | ₩22,743 | ₩22,884 | -0.41% | 32만 |
|---|
| 2026.01.22 | ₩23,551 | ₩23,791 | ₩23,044 | ₩23,177 | -1.59% | 38.5만 |
|---|
| 2026.01.21 | ₩22,430 | ₩23,478 | ₩22,430 | ₩23,378 | +4.23% | 36.9만 |
|---|
| 2026.01.20 | ₩22,510 | ₩23,324 | ₩22,510 | ₩23,030 | +2.31% | 35.9만 |
|---|
| 2026.01.16 | ₩23,030 | ₩23,565 | ₩22,977 | ₩23,524 | +2.14% | 32.7만 |
|---|
| 2026.01.15 | ₩23,231 | ₩23,311 | ₩23,044 | ₩23,071 | -0.69% | 31.9만 |
|---|
| 2026.01.14 | ₩23,004 | ₩23,253 | ₩22,790 | ₩23,137 | +0.58% | 32.6만 |
|---|
| 2026.01.13 | ₩22,884 | ₩23,538 | ₩22,667 | ₩23,124 | +1.05% | 56.9만 |
|---|
| 2026.01.12 | ₩22,870 | ₩22,957 | ₩22,483 | ₩22,777 | -0.41% | 52.3만 |
|---|
| 2026.01.09 | ₩22,857 | ₩23,297 | ₩22,530 | ₩22,897 | +0.18% | 34.7만 |
|---|
| 2026.01.08 | ₩22,430 | ₩22,957 | ₩22,430 | ₩22,870 | +1.96% | 31.3만 |
|---|
| 2026.01.07 | ₩22,817 | ₩22,910 | ₩22,410 | ₩22,590 | -0.99% | 41.4만 |
|---|
| 2026.01.06 | ₩22,323 | ₩22,890 | ₩22,109 | ₩22,804 | +2.15% | 49.6만 |
|---|
| 2026.01.05 | ₩22,243 | ₩22,697 | ₩22,069 | ₩22,416 | +0.78% | 43.4만 |
|---|
| 2026.01.02 | ₩22,697 | ₩22,697 | ₩22,096 | ₩22,296 | -1.76% | 65.8만 |
|---|
| 2025.12.31 | ₩22,857 | ₩22,857 | ₩22,496 | ₩22,710 | -0.64% | 34.3만 |
|---|
| 2025.12.30 | ₩22,470 | ₩22,897 | ₩22,336 | ₩22,790 | +1.43% | 40.4만 |
|---|
| 2025.12.29 | ₩22,763 | ₩22,910 | ₩22,617 | ₩22,723 | -0.18% | 42.9만 |
|---|
| 2025.12.26 | ₩22,630 | ₩22,790 | ₩22,470 | ₩22,723 | +0.41% | 31.3만 |
|---|
| 2025.12.24 | ₩22,470 | ₩22,844 | ₩22,396 | ₩22,790 | +1.43% | 18.1만 |
|---|
| 2025.12.23 | ₩22,977 | ₩23,177 | ₩22,470 | ₩22,563 | -1.80% | 49.2만 |
|---|
| 2025.12.22 | ₩22,990 | ₩23,378 | ₩22,870 | ₩23,084 | +0.41% | 52.6만 |
|---|
| 2025.12.19 | ₩23,057 | ₩23,324 | ₩22,817 | ₩22,990 | -0.29% | 288.7만 |
|---|
| 2025.12.18 | ₩23,204 | ₩23,418 | ₩22,857 | ₩23,231 | +0.12% | 54.8만 |
|---|
| 2025.12.17 | ₩23,084 | ₩23,438 | ₩22,830 | ₩23,044 | -0.17% | 53.8만 |
|---|
| 2025.12.16 | ₩23,257 | ₩23,284 | ₩22,750 | ₩23,097 | -0.69% | 61.3만 |
|---|
| 2025.12.15 | ₩23,044 | ₩23,444 | ₩22,750 | ₩23,284 | +1.04% | 54.9만 |
|---|
| 2025.12.12 | ₩23,498 | ₩23,598 | ₩22,884 | ₩23,044 | -1.93% | 48.9만 |
|---|
| 2025.12.11 | ₩23,925 | ₩23,992 | ₩22,937 | ₩23,404 | -2.18% | 69.8만 |
|---|
| 2025.12.10 | ₩23,791 | ₩24,139 | ₩23,565 | ₩23,738 | -0.22% | 79만 |
|---|
| 2025.12.09 | ₩23,738 | ₩24,045 | ₩23,578 | ₩23,818 | +0.34% | 58.9만 |
|---|
| 2025.12.08 | ₩23,912 | ₩23,978 | ₩23,204 | ₩23,645 | -1.12% | 80.3만 |
|---|
| 2025.12.05 | ₩24,432 | ₩24,432 | ₩23,718 | ₩23,925 | -2.08% | 74.2만 |
|---|
| 2025.12.04 | ₩24,085 | ₩24,472 | ₩23,992 | ₩24,272 | +0.78% | 58.2만 |
|---|
| 2025.12.03 | ₩24,326 | ₩24,713 | ₩24,018 | ₩24,179 | -0.60% | 51.6만 |
|---|
| 2025.12.02 | ₩24,259 | ₩24,512 | ₩23,885 | ₩24,245 | -0.06% | 41.9만 |
|---|
| 2025.12.01 | ₩24,099 | ₩24,232 | ₩23,791 | ₩24,112 | +0.06% | 61.1만 |
|---|
| 2025.11.28 | ₩24,419 | ₩24,566 | ₩24,205 | ₩24,339 | -0.33% | 25.7만 |
|---|
| 2025.11.26 | ₩24,312 | ₩24,953 | ₩24,312 | ₩24,579 | +1.10% | 87.8만 |
|---|
| 2025.11.25 | ₩24,406 | ₩24,946 | ₩24,326 | ₩24,326 | -0.33% | 77.5만 |
|---|
| 2025.11.24 | ₩23,778 | ₩24,406 | ₩23,177 | ₩24,366 | +2.47% | 143.2만 |
|---|
| 2025.11.21 | ₩23,671 | ₩23,725 | ₩23,217 | ₩23,711 | +0.17% | 79.2만 |
|---|
| 2025.11.20 | ₩24,392 | ₩24,658 | ₩23,458 | ₩23,471 | -3.78% | 81.9만 |
|---|
| 2025.11.19 | ₩23,832 | ₩24,326 | ₩22,643 | ₩24,232 | +1.68% | 57.9만 |
|---|
| 2025.11.18 | ₩23,164 | ₩23,678 | ₩22,790 | ₩23,645 | +2.07% | 104.3만 |
|---|
| 2025.11.17 | ₩24,165 | ₩24,165 | ₩23,164 | ₩23,311 | -3.54% | 96.2만 |
|---|
| 2025.11.14 | ₩23,551 | ₩24,125 | ₩23,297 | ₩23,978 | +1.81% | 53.4만 |
|---|
| 2025.11.13 | ₩23,872 | ₩23,978 | ₩23,458 | ₩23,858 | -0.06% | 40.3만 |
|---|
| 2025.11.12 | ₩24,125 | ₩24,526 | ₩23,992 | ₩24,005 | -0.50% | 52만 |
|---|
| 2025.11.11 | ₩24,312 | ₩24,352 | ₩24,005 | ₩24,205 | -0.44% | 37.8만 |
|---|
| 2025.11.10 | ₩24,900 | ₩24,980 | ₩24,259 | ₩24,272 | -2.52% | 52.3만 |
|---|
| 2025.11.07 | ₩24,232 | ₩25,087 | ₩24,032 | ₩24,940 | +2.92% | 65.2만 |
|---|
| 2025.11.06 | ₩24,779 | ₩24,940 | ₩24,165 | ₩24,179 | -2.42% | 74.2만 |
|---|
| 2025.11.05 | ₩25,247 | ₩25,394 | ₩24,646 | ₩25,060 | -0.74% | 85.6만 |
|---|
| 2025.11.04 | ₩25,220 | ₩25,527 | ₩24,973 | ₩25,127 | -0.37% | 53.4만 |
|---|
| 2025.11.03 | ₩25,354 | ₩25,540 | ₩24,459 | ₩25,313 | -0.16% | 94.3만 |
|---|
| 2025.10.31 | ₩25,834 | ₩26,261 | ₩25,514 | ₩26,021 | +0.72% | 83.5만 |
|---|
| 2025.10.30 | ₩26,755 | ₩26,942 | ₩25,587 | ₩25,928 | -3.09% | 89.1만 |
|---|
| 2025.10.29 | ₩26,248 | ₩27,370 | ₩26,061 | ₩26,876 | +2.39% | 125만 |
|---|
| 2025.10.28 | ₩28,811 | ₩28,892 | ₩27,984 | ₩28,504 | -1.07% | 39.8만 |
|---|
| 2025.10.27 | ₩28,718 | ₩28,838 | ₩28,317 | ₩28,771 | +0.19% | 66.3만 |
|---|
| 2025.10.24 | ₩29,185 | ₩29,185 | ₩28,438 | ₩28,718 | -1.60% | 55.8만 |
|---|
| 2025.10.23 | ₩27,890 | ₩28,878 | ₩27,777 | ₩28,878 | +3.54% | 49.4만 |
|---|
| 2025.10.22 | ₩27,743 | ₩28,191 | ₩27,490 | ₩28,024 | +1.01% | 52.9만 |
|---|
| 2025.10.21 | ₩27,143 | ₩27,797 | ₩26,956 | ₩27,490 | +1.28% | 82.3만 |
|---|
| 2025.10.20 | ₩27,236 | ₩27,503 | ₩27,009 | ₩27,169 | -0.25% | 35.9만 |
|---|
| 2025.10.17 | ₩27,036 | ₩27,543 | ₩26,969 | ₩27,249 | +0.79% | 44.2만 |
|---|
| 2025.10.16 | ₩27,637 | ₩27,817 | ₩26,929 | ₩27,116 | -1.88% | 43만 |
|---|
| 2025.10.15 | ₩27,650 | ₩28,157 | ₩27,587 | ₩27,650 | 0.00% | 46만 |
|---|
| 2025.10.14 | ₩27,370 | ₩27,904 | ₩27,228 | ₩27,650 | +1.02% | 44.9만 |
|---|
| 2025.10.13 | ₩27,062 | ₩27,543 | ₩26,809 | ₩27,410 | +1.28% | 62.1만 |
|---|
| 2025.10.10 | ₩26,902 | ₩27,034 | ₩26,662 | ₩26,809 | -0.35% | 86만 |
|---|