시장 데이터를 불러오는 중
전체 종목
야누스 인터내셔널 그룹 과거 주가
Janus International Group, Inc. Common Stock · JBI · NYSE
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus International Group, Inc. Common Stock · JBI · NYSE
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,668 | ₩5,668 | ₩5,574 | ₩5,601 | -1.18% | 132만 |
| 2026.10.08 | ₩5,574 | ₩5,749 | ₩5,534 | ₩5,682 | +1.92% | 255.8만 |
| 2026.10.07 | ₩5,668 | ₩5,735 | ₩5,581 | ₩5,641 | -0.47% | 200만 |
| 2026.10.06 | ₩5,896 | ₩5,909 | ₩5,775 | ₩5,789 | -1.82% | 141.9만 |
| 2026.10.05 | ₩5,615 | ₩5,889 | ₩5,601 | ₩5,816 | +3.58% | 163.8만 |
| 2026.10.02 | ₩5,695 | ₩5,715 | ₩5,541 | ₩5,641 | -0.94% | 122.2만 |
| 2026.10.01 | ₩5,481 | ₩5,621 | ₩5,373 | ₩5,588 | +1.96% | 187.3만 |
| 2026.09.30 | ₩5,655 | ₩5,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,481 |
| -3.08% |
| 249.9만 |
| 2026.09.29 | ₩5,829 | ₩5,863 | ₩5,521 | ₩5,615 | -3.68% | 189.5만 |
|---|
| 2026.09.28 | ₩5,574 | ₩5,829 | ₩5,394 | ₩5,775 | +3.61% | 315.6만 |
|---|
| 2026.09.25 | ₩5,521 | ₩5,708 | ₩5,494 | ₩5,641 | +2.18% | 253.5만 |
|---|
| 2026.09.24 | ₩5,695 | ₩5,735 | ₩5,487 | ₩5,521 | -3.06% | 187.2만 |
|---|
| 2026.09.23 | ₩5,923 | ₩5,923 | ₩5,682 | ₩5,708 | -3.62% | 205.2만 |
|---|
| 2026.09.22 | ₩6,043 | ₩6,043 | ₩5,930 | ₩5,990 | -0.89% | 221만 |
|---|
| 2026.09.21 | ₩5,842 | ₩5,896 | ₩5,715 | ₩5,896 | +0.92% | 424.3만 |
|---|
| 2026.09.18 | ₩5,936 | ₩5,936 | ₩5,695 | ₩5,762 | -2.93% | 533.3만 |
|---|
| 2026.09.17 | ₩5,976 | ₩6,017 | ₩5,889 | ₩5,936 | -0.67% | 234.2만 |
|---|
| 2026.09.16 | ₩6,030 | ₩6,064 | ₩5,749 | ₩5,842 | -3.11% | 245.2만 |
|---|
| 2026.09.15 | ₩6,070 | ₩6,084 | ₩5,943 | ₩5,963 | -1.77% | 158.9만 |
|---|
| 2026.09.14 | ₩6,084 | ₩6,231 | ₩6,030 | ₩6,110 | +0.44% | 283.6만 |
|---|
| 2026.09.11 | ₩6,298 | ₩6,298 | ₩6,104 | ₩6,151 | -2.34% | 190.9만 |
|---|
| 2026.09.10 | ₩6,298 | ₩6,325 | ₩6,124 | ₩6,124 | -2.77% | 224.5만 |
|---|
| 2026.09.09 | ₩6,633 | ₩6,633 | ₩6,168 | ₩6,231 | -6.06% | 180.9만 |
|---|
| 2026.09.08 | ₩6,861 | ₩6,955 | ₩6,573 | ₩6,633 | -3.32% | 197.7만 |
|---|
| 2026.09.04 | ₩6,646 | ₩6,861 | ₩6,646 | ₩6,821 | +2.62% | 147.3만 |
|---|
| 2026.09.03 | ₩6,660 | ₩6,747 | ₩6,593 | ₩6,714 | +0.80% | 204.4만 |
|---|
| 2026.09.02 | ₩6,285 | ₩6,693 | ₩6,231 | ₩6,539 | +4.05% | 214.6만 |
|---|
| 2026.09.01 | ₩6,553 | ₩6,593 | ₩6,231 | ₩6,271 | -4.29% | 328.9만 |
|---|
| 2026.08.31 | ₩6,526 | ₩6,767 | ₩6,526 | ₩6,646 | +1.85% | 244.1만 |
|---|
| 2026.08.28 | ₩6,660 | ₩6,727 | ₩6,539 | ₩6,553 | -1.61% | 160.1만 |
|---|
| 2026.08.27 | ₩6,754 | ₩6,814 | ₩6,620 | ₩6,633 | -1.79% | 152.6만 |
|---|
| 2026.08.26 | ₩6,807 | ₩6,915 | ₩6,734 | ₩6,794 | -0.20% | 132.4만 |
|---|
| 2026.08.25 | ₩6,901 | ₩6,968 | ₩6,754 | ₩6,767 | -1.94% | 166.2만 |
|---|
| 2026.08.24 | ₩6,888 | ₩6,948 | ₩6,740 | ₩6,834 | -0.78% | 122.6만 |
|---|
| 2026.08.21 | ₩6,915 | ₩7,022 | ₩6,734 | ₩6,848 | -0.97% | 149.3만 |
|---|
| 2026.08.20 | ₩6,687 | ₩6,915 | ₩6,633 | ₩6,861 | +2.61% | 143.5만 |
|---|
| 2026.08.19 | ₩6,955 | ₩7,022 | ₩6,821 | ₩6,848 | -1.54% | 154만 |
|---|
| 2026.08.18 | ₩6,794 | ₩6,921 | ₩6,754 | ₩6,874 | +1.18% | 134.8만 |
|---|
| 2026.08.17 | ₩6,767 | ₩6,915 | ₩6,754 | ₩6,848 | +1.19% | 149.4만 |
|---|
| 2026.08.14 | ₩6,687 | ₩6,861 | ₩6,606 | ₩6,848 | +2.40% | 155.9만 |
|---|
| 2026.08.13 | ₩6,620 | ₩6,807 | ₩6,519 | ₩6,740 | +1.82% | 225.1만 |
|---|
| 2026.08.12 | ₩6,714 | ₩6,801 | ₩6,392 | ₩6,526 | -2.79% | 284.2만 |
|---|
| 2026.08.11 | ₩6,432 | ₩7,116 | ₩6,251 | ₩6,781 | +5.42% | 344.3만 |
|---|
| 2026.08.10 | ₩7,370 | ₩7,384 | ₩7,142 | ₩7,196 | -2.36% | 150.5만 |
|---|
| 2026.08.07 | ₩7,531 | ₩7,638 | ₩7,424 | ₩7,437 | -1.25% | 215.2만 |
|---|
| 2026.08.06 | ₩7,585 | ₩7,585 | ₩7,424 | ₩7,464 | -1.59% | 149만 |
|---|
| 2026.08.05 | ₩7,504 | ₩7,598 | ₩7,437 | ₩7,558 | +0.71% | 83.1만 |
|---|
| 2026.08.04 | ₩7,343 | ₩7,591 | ₩7,317 | ₩7,571 | +3.10% | 138.3만 |
|---|
| 2026.08.03 | ₩7,008 | ₩7,290 | ₩7,008 | ₩7,263 | +3.63% | 127.8만 |
|---|
| 2026.07.31 | ₩6,821 | ₩7,002 | ₩6,740 | ₩6,874 | +0.79% | 112만 |
|---|
| 2026.07.30 | ₩6,982 | ₩6,982 | ₩6,781 | ₩6,821 | -2.30% | 130.6만 |
|---|
| 2026.07.29 | ₩7,062 | ₩7,122 | ₩6,861 | ₩6,901 | -2.28% | 122.3만 |
|---|
| 2026.07.28 | ₩7,223 | ₩7,377 | ₩7,176 | ₩7,196 | -0.37% | 111.6만 |
|---|
| 2026.07.27 | ₩7,196 | ₩7,276 | ₩7,042 | ₩7,196 | 0.00% | 71.5만 |
|---|
| 2026.07.24 | ₩7,062 | ₩7,283 | ₩7,022 | ₩7,089 | +0.38% | 132.1만 |
|---|
| 2026.07.23 | ₩6,995 | ₩7,122 | ₩6,968 | ₩7,049 | +0.77% | 86.7만 |
|---|
| 2026.07.22 | ₩7,102 | ₩7,223 | ₩7,075 | ₩7,129 | +0.38% | 80.7만 |
|---|
| 2026.07.21 | ₩7,062 | ₩7,169 | ₩6,955 | ₩7,102 | +0.57% | 95.8만 |
|---|
| 2026.07.20 | ₩7,263 | ₩7,276 | ₩7,026 | ₩7,062 | -2.77% | 78.5만 |
|---|
| 2026.07.17 | ₩7,196 | ₩7,384 | ₩7,196 | ₩7,236 | +0.56% | 103.7만 |
|---|
| 2026.07.16 | ₩7,169 | ₩7,424 | ₩7,142 | ₩7,317 | +2.06% | 90.6만 |
|---|
| 2026.07.15 | ₩7,183 | ₩7,290 | ₩7,129 | ₩7,196 | +0.19% | 83.9만 |
|---|
| 2026.07.14 | ₩7,035 | ₩7,250 | ₩7,014 | ₩7,183 | +2.10% | 104.5만 |
|---|
| 2026.07.13 | ₩7,008 | ₩7,116 | ₩6,888 | ₩6,955 | -0.76% | 120.3만 |
|---|
| 2026.07.10 | ₩6,955 | ₩7,083 | ₩6,901 | ₩6,982 | +0.39% | 102만 |
|---|
| 2026.07.09 | ₩6,915 | ₩7,022 | ₩6,861 | ₩6,901 | -0.19% | 138.8만 |
|---|
| 2026.07.08 | ₩6,807 | ₩6,888 | ₩6,633 | ₩6,874 | +0.98% | 153.6만 |
|---|
| 2026.07.07 | ₩7,075 | ₩7,082 | ₩6,915 | ₩6,955 | -1.70% | 129.6만 |
|---|
| 2026.07.06 | ₩7,196 | ₩7,196 | ₩6,921 | ₩7,089 | -1.49% | 96.5만 |
|---|
| 2026.07.02 | ₩7,276 | ₩7,323 | ₩7,022 | ₩7,169 | -1.47% | 123.8만 |
|---|
| 2026.07.01 | ₩7,330 | ₩7,518 | ₩7,223 | ₩7,263 | -0.91% | 131.4만 |
|---|
| 2026.06.30 | ₩7,531 | ₩7,551 | ₩7,397 | ₩7,437 | -1.25% | 88.4만 |
|---|
| 2026.06.29 | ₩7,317 | ₩7,551 | ₩7,129 | ₩7,531 | +2.93% | 162.2만 |
|---|
| 2026.06.26 | ₩7,270 | ₩7,445 | ₩7,250 | ₩7,343 | +1.01% | 391.1만 |
|---|
| 2026.06.25 | ₩7,504 | ₩7,558 | ₩7,317 | ₩7,410 | -1.25% | 167.2만 |
|---|
| 2026.06.24 | ₩7,136 | ₩7,692 | ₩7,116 | ₩7,451 | +4.41% | 295.5만 |
|---|
| 2026.06.23 | ₩7,102 | ₩7,156 | ₩7,015 | ₩7,035 | -0.94% | 189.5만 |
|---|
| 2026.06.22 | ₩7,156 | ₩7,270 | ₩7,002 | ₩7,169 | +0.19% | 330.1만 |
|---|
| 2026.06.18 | ₩6,955 | ₩7,290 | ₩6,955 | ₩7,196 | +3.47% | 296.6만 |
|---|
| 2026.06.17 | ₩7,142 | ₩7,330 | ₩6,874 | ₩6,888 | -3.56% | 297.8만 |
|---|
| 2026.06.16 | ₩7,142 | ₩7,551 | ₩7,069 | ₩7,129 | -0.19% | 292.6만 |
|---|
| 2026.06.15 | ₩7,384 | ₩7,437 | ₩7,062 | ₩7,075 | -4.17% | 175.2만 |
|---|
| 2026.06.12 | ₩7,169 | ₩7,263 | ₩7,095 | ₩7,169 | 0.00% | 218만 |
|---|
| 2026.06.11 | ₩6,901 | ₩7,116 | ₩6,801 | ₩7,089 | +2.72% | 206.8만 |
|---|
| 2026.06.10 | ₩7,022 | ₩7,069 | ₩6,872 | ₩6,901 | -1.72% | 133.9만 |
|---|
| 2026.06.09 | ₩6,740 | ₩7,089 | ₩6,714 | ₩7,049 | +4.57% | 300.8만 |
|---|
| 2026.06.08 | ₩6,848 | ₩6,935 | ₩6,606 | ₩6,620 | -3.33% | 234.2만 |
|---|
| 2026.06.05 | ₩6,794 | ₩6,881 | ₩6,727 | ₩6,834 | +0.59% | 147.3만 |
|---|
| 2026.06.04 | ₩6,667 | ₩6,968 | ₩6,667 | ₩6,781 | +1.71% | 277.7만 |
|---|
| 2026.06.03 | ₩6,781 | ₩6,874 | ₩6,700 | ₩6,781 | 0.00% | 157.2만 |
|---|
| 2026.06.02 | ₩7,062 | ₩7,102 | ₩6,834 | ₩6,861 | -2.85% | 154.3만 |
|---|
| 2026.06.01 | ₩7,022 | ₩7,082 | ₩6,841 | ₩7,035 | +0.19% | 138만 |
|---|
| 2026.05.29 | ₩7,263 | ₩7,363 | ₩7,102 | ₩7,156 | -1.48% | 157.1만 |
|---|
| 2026.05.28 | ₩7,035 | ₩7,263 | ₩7,008 | ₩7,223 | +2.67% | 150.5만 |
|---|
| 2026.05.27 | ₩7,236 | ₩7,330 | ₩7,042 | ₩7,089 | -2.04% | 92.6만 |
|---|
| 2026.05.26 | ₩7,075 | ₩7,183 | ₩7,002 | ₩7,116 | +0.57% | 126.4만 |
|---|
| 2026.05.22 | ₩6,901 | ₩6,975 | ₩6,781 | ₩6,968 | +0.97% | 199.8만 |
|---|
| 2026.05.21 | ₩6,606 | ₩6,948 | ₩6,606 | ₩6,874 | +4.06% | 164.7만 |
|---|
| 2026.05.20 | ₩6,419 | ₩6,774 | ₩6,325 | ₩6,740 | +5.01% | 165.3만 |
|---|
| 2026.05.19 | ₩6,445 | ₩6,445 | ₩6,211 | ₩6,352 | -1.46% | 149.1만 |
|---|
| 2026.05.18 | ₩6,499 | ₩6,667 | ₩6,439 | ₩6,539 | +0.62% | 178.7만 |
|---|
| 2026.05.15 | ₩6,566 | ₩6,660 | ₩6,265 | ₩6,445 | -1.84% | 199만 |
|---|
| 2026.05.14 | ₩6,928 | ₩7,129 | ₩6,687 | ₩6,700 | -3.29% | 334.8만 |
|---|
| 2026.05.13 | ₩6,486 | ₩6,848 | ₩6,459 | ₩6,821 | +5.17% | 218.7만 |
|---|
| 2026.05.12 | ₩5,970 | ₩6,646 | ₩5,708 | ₩6,646 | +11.34% | 401만 |
|---|
| 2026.05.11 | ₩6,593 | ₩6,928 | ₩6,566 | ₩6,807 | +3.25% | 138.2만 |
|---|
| 2026.05.08 | ₩7,062 | ₩7,109 | ₩6,955 | ₩6,982 | -1.14% | 100.6만 |
|---|
| 2026.05.07 | ₩7,209 | ₩7,310 | ₩7,008 | ₩7,008 | -2.79% | 111.5만 |
|---|
| 2026.05.06 | ₩6,794 | ₩7,156 | ₩6,794 | ₩7,102 | +4.54% | 136.1만 |
|---|
| 2026.05.05 | ₩6,593 | ₩6,874 | ₩6,539 | ₩6,807 | +3.25% | 427.2만 |
|---|
| 2026.05.04 | ₩6,821 | ₩6,861 | ₩6,519 | ₩6,606 | -3.14% | 225.8만 |
|---|
| 2026.05.01 | ₩7,049 | ₩7,049 | ₩6,821 | ₩6,901 | -2.09% | 154.4만 |
|---|
| 2026.04.30 | ₩7,035 | ₩7,116 | ₩6,901 | ₩6,968 | -0.95% | 183.1만 |
|---|
| 2026.04.29 | ₩7,183 | ₩7,290 | ₩6,968 | ₩6,982 | -2.80% | 166.2만 |
|---|
| 2026.04.28 | ₩7,276 | ₩7,343 | ₩7,189 | ₩7,276 | 0.00% | 136.1만 |
|---|
| 2026.04.27 | ₩7,250 | ₩7,464 | ₩7,250 | ₩7,303 | +0.74% | 158.5만 |
|---|
| 2026.04.24 | ₩7,223 | ₩7,357 | ₩7,142 | ₩7,290 | +0.93% | 133.5만 |
|---|
| 2026.04.23 | ₩7,330 | ₩7,397 | ₩7,136 | ₩7,196 | -1.83% | 71.5만 |
|---|
| 2026.04.22 | ₩7,424 | ₩7,544 | ₩7,270 | ₩7,343 | -1.08% | 68만 |
|---|
| 2026.04.21 | ₩7,745 | ₩7,832 | ₩7,357 | ₩7,384 | -4.67% | 73.4만 |
|---|
| 2026.04.20 | ₩7,544 | ₩7,779 | ₩7,497 | ₩7,705 | +2.13% | 216.2만 |
|---|
| 2026.04.17 | ₩7,263 | ₩7,558 | ₩7,250 | ₩7,424 | +2.21% | 160.8만 |
|---|
| 2026.04.16 | ₩7,196 | ₩7,239 | ₩6,928 | ₩7,022 | -2.42% | 154.5만 |
|---|
| 2026.04.15 | ₩7,477 | ₩7,504 | ₩7,142 | ₩7,156 | -4.30% | 102.7만 |
|---|
| 2026.04.14 | ₩7,437 | ₩7,538 | ₩7,410 | ₩7,504 | +0.90% | 66.6만 |
|---|
| 2026.04.13 | ₩7,116 | ₩7,457 | ₩7,102 | ₩7,397 | +3.95% | 86.3만 |
|---|
| 2026.04.10 | ₩7,303 | ₩7,343 | ₩7,209 | ₩7,223 | -1.10% | 78.6만 |
|---|
| 2026.04.09 | ₩7,008 | ₩7,370 | ₩7,008 | ₩7,276 | +3.82% | 92.5만 |
|---|
| 2026.04.08 | ₩7,276 | ₩7,290 | ₩6,996 | ₩7,049 | -3.13% | 174.8만 |
|---|
| 2026.04.07 | ₩6,606 | ₩6,754 | ₩6,553 | ₩6,740 | +2.03% | 215.5만 |
|---|
| 2026.04.06 | ₩6,579 | ₩6,720 | ₩6,506 | ₩6,700 | +1.83% | 124.8만 |
|---|
| 2026.04.02 | ₩6,526 | ₩6,673 | ₩6,358 | ₩6,593 | +1.03% | 181.5만 |
|---|
| 2026.04.01 | ₩6,941 | ₩6,995 | ₩6,760 | ₩6,781 | -2.32% | 143.4만 |
|---|
| 2026.03.31 | ₩6,794 | ₩6,982 | ₩6,660 | ₩6,901 | +1.58% | 187.6만 |
|---|
| 2026.03.30 | ₩6,794 | ₩6,827 | ₩6,593 | ₩6,620 | -2.56% | 188만 |
|---|
| 2026.03.27 | ₩6,861 | ₩6,941 | ₩6,687 | ₩6,700 | -2.34% | 242.9만 |
|---|
| 2026.03.26 | ₩7,022 | ₩7,169 | ₩6,894 | ₩6,955 | -0.95% | 171.4만 |
|---|
| 2026.03.25 | ₩7,317 | ₩7,331 | ₩6,927 | ₩7,156 | -2.20% | 143.7만 |
|---|
| 2026.03.24 | ₩7,169 | ₩7,276 | ₩7,022 | ₩7,142 | -0.37% | 153.1만 |
|---|
| 2026.03.23 | ₩7,464 | ₩7,605 | ₩7,250 | ₩7,290 | -2.33% | 159.9만 |
|---|
| 2026.03.20 | ₩7,196 | ₩7,263 | ₩6,995 | ₩7,035 | -2.23% | 257.5만 |
|---|
| 2026.03.19 | ₩7,196 | ₩7,330 | ₩7,109 | ₩7,196 | 0.00% | 138.2만 |
|---|
| 2026.03.18 | ₩7,236 | ₩7,390 | ₩7,196 | ₩7,317 | +1.11% | 186.7만 |
|---|
| 2026.03.17 | ₩7,236 | ₩7,461 | ₩7,189 | ₩7,357 | +1.67% | 197.2만 |
|---|
| 2026.03.16 | ₩7,035 | ₩7,223 | ₩6,955 | ₩7,142 | +1.52% | 224.4만 |
|---|
| 2026.03.13 | ₩7,116 | ₩7,290 | ₩6,888 | ₩6,928 | -2.64% | 257만 |
|---|
| 2026.03.12 | ₩7,223 | ₩7,390 | ₩6,961 | ₩7,008 | -2.97% | 376.9만 |
|---|
| 2026.03.11 | ₩7,491 | ₩7,591 | ₩7,404 | ₩7,451 | -0.54% | 277만 |
|---|
| 2026.03.10 | ₩7,209 | ₩7,638 | ₩7,183 | ₩7,477 | +3.72% | 256.4만 |
|---|
| 2026.03.09 | ₩6,888 | ₩7,223 | ₩6,620 | ₩7,223 | +4.86% | 493.2만 |
|---|
| 2026.03.06 | ₩7,665 | ₩7,739 | ₩7,049 | ₩7,089 | -7.52% | 296.9만 |
|---|
| 2026.03.05 | ₩8,616 | ₩8,710 | ₩7,511 | ₩7,812 | -9.33% | 411.7만 |
|---|
| 2026.03.04 | ₩9,005 | ₩9,286 | ₩8,777 | ₩9,126 | +1.34% | 130만 |
|---|
| 2026.03.03 | ₩8,777 | ₩8,925 | ₩8,663 | ₩8,884 | +1.22% | 83.8만 |
|---|
| 2026.03.02 | ₩9,045 | ₩9,159 | ₩8,911 | ₩9,139 | +1.04% | 80.2만 |
|---|
| 2026.02.27 | ₩9,313 | ₩9,434 | ₩9,179 | ₩9,327 | +0.14% | 93.2만 |
|---|
| 2026.02.26 | ₩9,407 | ₩9,548 | ₩9,186 | ₩9,528 | +1.28% | 88.1만 |
|---|
| 2026.02.25 | ₩9,394 | ₩9,434 | ₩9,132 | ₩9,394 | 0.00% | 106만 |
|---|
| 2026.02.24 | ₩9,286 | ₩9,434 | ₩9,253 | ₩9,340 | +0.58% | 68.6만 |
|---|
| 2026.02.23 | ₩9,635 | ₩9,635 | ₩9,233 | ₩9,260 | -3.89% | 99.5만 |
|---|
| 2026.02.20 | ₩9,487 | ₩9,762 | ₩9,373 | ₩9,662 | +1.84% | 86.6만 |
|---|
| 2026.02.19 | ₩9,353 | ₩9,541 | ₩9,327 | ₩9,487 | +1.43% | 102.1만 |
|---|
| 2026.02.18 | ₩9,407 | ₩9,722 | ₩9,353 | ₩9,461 | +0.57% | 81.4만 |
|---|
| 2026.02.17 | ₩9,528 | ₩9,613 | ₩9,260 | ₩9,447 | -0.84% | 110.9만 |
|---|
| 2026.02.13 | ₩9,541 | ₩9,628 | ₩9,420 | ₩9,514 | -0.28% | 73.5만 |
|---|
| 2026.02.12 | ₩9,930 | ₩10,023 | ₩9,427 | ₩9,528 | -4.05% | 101.9만 |
|---|
| 2026.02.11 | ₩9,997 | ₩9,997 | ₩9,615 | ₩9,876 | -1.21% | 89.1만 |
|---|
| 2026.02.10 | ₩9,729 | ₩9,976 | ₩9,708 | ₩9,889 | +1.65% | 82.8만 |
|---|
| 2026.02.09 | ₩9,715 | ₩9,742 | ₩9,514 | ₩9,621 | -0.97% | 91.4만 |
|---|
| 2026.02.06 | ₩9,367 | ₩9,836 | ₩9,367 | ₩9,742 | +4.01% | 108.1만 |
|---|
| 2026.02.05 | ₩9,353 | ₩9,353 | ₩9,085 | ₩9,260 | -1.00% | 105.5만 |
|---|
| 2026.02.04 | ₩9,045 | ₩9,394 | ₩9,018 | ₩9,300 | +2.81% | 291.2만 |
|---|
| 2026.02.03 | ₩9,327 | ₩9,514 | ₩8,797 | ₩9,045 | -3.02% | 172.5만 |
|---|
| 2026.02.02 | ₩9,193 | ₩9,501 | ₩9,099 | ₩9,367 | +1.90% | 88.2만 |
|---|
| 2026.01.30 | ₩9,152 | ₩9,226 | ₩8,985 | ₩9,193 | +0.44% | 102.4만 |
|---|
| 2026.01.29 | ₩9,206 | ₩9,266 | ₩9,025 | ₩9,219 | +0.15% | 73.7만 |
|---|
| 2026.01.28 | ₩9,246 | ₩9,353 | ₩9,099 | ₩9,179 | -0.72% | 84만 |
|---|
| 2026.01.27 | ₩9,300 | ₩9,313 | ₩9,112 | ₩9,233 | -0.72% | 53.5만 |
|---|
| 2026.01.26 | ₩9,407 | ₩9,414 | ₩9,246 | ₩9,327 | -0.85% | 84.6만 |
|---|
| 2026.01.23 | ₩9,581 | ₩9,581 | ₩9,320 | ₩9,420 | -1.68% | 58.8만 |
|---|
| 2026.01.22 | ₩9,621 | ₩9,755 | ₩9,494 | ₩9,595 | -0.28% | 64.2만 |
|---|
| 2026.01.21 | ₩9,273 | ₩9,534 | ₩9,186 | ₩9,528 | +2.75% | 82.3만 |
|---|
| 2026.01.20 | ₩9,353 | ₩9,474 | ₩9,179 | ₩9,193 | -1.72% | 94.7만 |
|---|
| 2026.01.16 | ₩9,474 | ₩9,715 | ₩9,360 | ₩9,608 | +1.41% | 150.3만 |
|---|
| 2026.01.15 | ₩9,260 | ₩9,501 | ₩9,199 | ₩9,501 | +2.60% | 121.7만 |
|---|
| 2026.01.14 | ₩9,286 | ₩9,434 | ₩9,146 | ₩9,233 | -0.58% | 78.3만 |
|---|
| 2026.01.13 | ₩9,581 | ₩9,621 | ₩9,260 | ₩9,260 | -3.36% | 111.6만 |
|---|
| 2026.01.12 | ₩9,407 | ₩9,615 | ₩9,394 | ₩9,554 | +1.57% | 130.2만 |
|---|
| 2026.01.09 | ₩9,474 | ₩9,635 | ₩9,340 | ₩9,474 | 0.00% | 183.6만 |
|---|
| 2026.01.08 | ₩9,005 | ₩9,528 | ₩9,005 | ₩9,340 | +3.72% | 304.9만 |
|---|
| 2026.01.07 | ₩9,340 | ₩9,434 | ₩9,059 | ₩9,099 | -2.58% | 97.9만 |
|---|
| 2026.01.06 | ₩8,965 | ₩9,306 | ₩8,911 | ₩9,260 | +3.29% | 125.2만 |
|---|
| 2026.01.05 | ₩8,938 | ₩9,320 | ₩8,938 | ₩8,992 | +0.60% | 126.4만 |
|---|
| 2026.01.02 | ₩8,844 | ₩8,958 | ₩8,730 | ₩8,911 | +0.76% | 118.6만 |
|---|
| 2025.12.31 | ₩8,831 | ₩8,904 | ₩8,737 | ₩8,764 | -0.76% | 119.6만 |
|---|
| 2025.12.30 | ₩8,898 | ₩8,985 | ₩8,831 | ₩8,831 | -0.75% | 93.5만 |
|---|
| 2025.12.29 | ₩9,032 | ₩9,065 | ₩8,898 | ₩8,925 | -1.19% | 90.9만 |
|---|
| 2025.12.26 | ₩9,005 | ₩9,079 | ₩8,931 | ₩9,072 | +0.74% | 124.4만 |
|---|
| 2025.12.24 | ₩9,032 | ₩9,072 | ₩8,938 | ₩9,032 | 0.00% | 51.5만 |
|---|
| 2025.12.23 | ₩9,099 | ₩9,219 | ₩8,983 | ₩8,992 | -1.18% | 117.8만 |
|---|
| 2025.12.22 | ₩9,085 | ₩9,293 | ₩9,052 | ₩9,139 | +0.59% | 183.3만 |
|---|
| 2025.12.19 | ₩9,166 | ₩9,193 | ₩8,951 | ₩9,085 | -0.88% | 299.4만 |
|---|
| 2025.12.18 | ₩9,166 | ₩9,353 | ₩9,072 | ₩9,099 | -0.73% | 159.5만 |
|---|
| 2025.12.17 | ₩9,018 | ₩9,286 | ₩8,945 | ₩8,978 | -0.45% | 163.8만 |
|---|
| 2025.12.16 | ₩9,206 | ₩9,407 | ₩9,045 | ₩9,099 | -1.16% | 203.5만 |
|---|
| 2025.12.15 | ₩9,233 | ₩9,273 | ₩9,085 | ₩9,139 | -1.02% | 182.9만 |
|---|
| 2025.12.12 | ₩9,179 | ₩9,420 | ₩9,005 | ₩9,126 | -0.58% | 292.9만 |
|---|
| 2025.12.11 | ₩8,858 | ₩9,126 | ₩8,683 | ₩9,099 | +2.72% | 203.9만 |
|---|
| 2025.12.10 | ₩8,348 | ₩9,025 | ₩8,315 | ₩8,804 | +5.46% | 331.6만 |
|---|
| 2025.12.09 | ₩8,147 | ₩8,442 | ₩7,980 | ₩8,389 | +2.96% | 233.2만 |
|---|
| 2025.12.08 | ₩8,268 | ₩8,362 | ₩7,993 | ₩8,201 | -0.81% | 332.8만 |
|---|
| 2025.12.05 | ₩8,080 | ₩8,482 | ₩8,080 | ₩8,201 | +1.49% | 396.8만 |
|---|
| 2025.12.04 | ₩8,616 | ₩8,864 | ₩8,281 | ₩8,295 | -3.73% | 272.5만 |
|---|
| 2025.12.03 | ₩8,147 | ₩8,610 | ₩8,107 | ₩8,536 | +4.77% | 282.5만 |
|---|
| 2025.12.02 | ₩8,201 | ₩8,228 | ₩8,000 | ₩8,107 | -1.14% | 248.1만 |
|---|
| 2025.12.01 | ₩8,228 | ₩8,362 | ₩8,100 | ₩8,121 | -1.30% | 149.4만 |
|---|
| 2025.11.28 | ₩8,375 | ₩8,415 | ₩8,248 | ₩8,322 | -0.64% | 83.4만 |
|---|
| 2025.11.26 | ₩8,255 | ₩8,409 | ₩8,201 | ₩8,348 | +1.14% | 194.7만 |
|---|
| 2025.11.25 | ₩8,000 | ₩8,322 | ₩7,993 | ₩8,281 | +3.52% | 226.8만 |
|---|
| 2025.11.24 | ₩7,906 | ₩8,020 | ₩7,772 | ₩8,000 | +1.19% | 127.3만 |
|---|
| 2025.11.21 | ₩7,745 | ₩8,181 | ₩7,712 | ₩7,933 | +2.42% | 162.5만 |
|---|
| 2025.11.20 | ₩7,946 | ₩8,094 | ₩7,672 | ₩7,705 | -3.04% | 156.3만 |
|---|
| 2025.11.19 | ₩7,960 | ₩8,080 | ₩7,792 | ₩7,853 | -1.35% | 131.3만 |
|---|
| 2025.11.18 | ₩7,893 | ₩8,013 | ₩7,806 | ₩7,906 | +0.17% | 154.4만 |
|---|
| 2025.11.17 | ₩7,946 | ₩8,234 | ₩7,853 | ₩7,987 | +0.51% | 195.8만 |
|---|
| 2025.11.14 | ₩7,853 | ₩8,141 | ₩7,772 | ₩7,933 | +1.02% | 205.2만 |
|---|
| 2025.11.13 | ₩8,362 | ₩8,482 | ₩8,000 | ₩8,094 | -3.21% | 164.9만 |
|---|
| 2025.11.12 | ₩8,442 | ₩8,657 | ₩8,281 | ₩8,362 | -0.95% | 176만 |
|---|
| 2025.11.11 | ₩8,683 | ₩8,710 | ₩8,344 | ₩8,429 | -2.93% | 152.6만 |
|---|
| 2025.11.10 | ₩9,126 | ₩9,132 | ₩8,335 | ₩8,657 | -5.14% | 205.8만 |
|---|
| 2025.11.07 | ₩9,112 | ₩9,186 | ₩8,134 | ₩9,018 | -1.03% | 424.3만 |
|---|
| 2025.11.06 | ₩11,457 | ₩11,779 | ₩8,750 | ₩9,246 | -19.30% | 514만 |
|---|
| 2025.11.05 | ₩12,489 | ₩12,703 | ₩12,324 | ₩12,449 | -0.32% | 158.7만 |
|---|
| 2025.11.04 | ₩12,824 | ₩12,851 | ₩12,529 | ₩12,543 | -2.19% | 73.3만 |
|---|
| 2025.11.03 | ₩12,864 | ₩13,146 | ₩12,690 | ₩12,891 | +0.21% | 80.4만 |
|---|
| 2025.10.31 | ₩12,904 | ₩12,971 | ₩12,797 | ₩12,864 | -0.31% | 86.9만 |
|---|
| 2025.10.30 | ₩13,199 | ₩13,360 | ₩12,857 | ₩12,958 | -1.83% | 82.8만 |
|---|
| 2025.10.29 | ₩13,588 | ₩13,755 | ₩13,172 | ₩13,320 | -1.97% | 128.5만 |
|---|
| 2025.10.28 | ₩13,400 | ₩13,729 | ₩13,387 | ₩13,668 | +2.00% | 88.7만 |
|---|
| 2025.10.27 | ₩13,708 | ₩13,829 | ₩13,528 | ₩13,534 | -1.27% | 49.4만 |
|---|
| 2025.10.24 | ₩13,762 | ₩13,802 | ₩13,621 | ₩13,628 | -0.97% | 46.4만 |
|---|
| 2025.10.23 | ₩13,507 | ₩13,621 | ₩13,400 | ₩13,615 | +0.79% | 48.2만 |
|---|
| 2025.10.22 | ₩13,641 | ₩13,789 | ₩13,454 | ₩13,494 | -1.08% | 58.6만 |
|---|
| 2025.10.21 | ₩13,427 | ₩13,822 | ₩13,387 | ₩13,682 | +1.90% | 48.3만 |
|---|
| 2025.10.20 | ₩13,293 | ₩13,518 | ₩13,239 | ₩13,481 | +1.41% | 40만 |
|---|
| 2025.10.17 | ₩13,213 | ₩13,360 | ₩13,119 | ₩13,186 | -0.20% | 44.2만 |
|---|
| 2025.10.16 | ₩13,387 | ₩13,514 | ₩13,166 | ₩13,293 | -0.70% | 50.1만 |
|---|
| 2025.10.15 | ₩13,360 | ₩13,662 | ₩13,226 | ₩13,387 | +0.20% | 59.3만 |
|---|
| 2025.10.14 | ₩12,703 | ₩13,313 | ₩12,663 | ₩13,213 | +4.01% | 43.2만 |
|---|
| 2025.10.13 | ₩12,744 | ₩12,911 | ₩12,656 | ₩12,770 | +0.21% | 52.4만 |
|---|
| 2025.10.10 | ₩12,985 | ₩13,152 | ₩12,623 | ₩12,650 | -2.58% | 99.4만 |
|---|