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 | ₩5,652 | ₩5,652 | ₩5,558 | ₩5,585 | -1.18% | 132만 |
| 2026.10.08 | ₩5,558 | ₩5,732 | ₩5,518 | ₩5,665 | +1.92% | 255.8만 |
| 2026.10.07 | ₩5,652 | ₩5,718 | ₩5,565 | ₩5,625 | -0.47% | 200만 |
| 2026.10.06 | ₩5,879 | ₩5,892 | ₩5,759 | ₩5,772 | -1.82% | 141.9만 |
| 2026.10.05 | ₩5,598 | ₩5,872 | ₩5,585 | ₩5,799 | +3.58% | 163.8만 |
| 2026.10.02 | ₩5,678 | ₩5,698 | ₩5,525 | ₩5,625 | -0.94% | 122.2만 |
| 2026.10.01 | ₩5,465 | ₩5,605 | ₩5,358 | ₩5,571 | +1.96% | 187.3만 |
| 2026.09.30 | ₩5,638 | ₩5,705 | ₩5,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,465 |
| -3.08% |
| 249.9만 |
| 2026.09.29 | ₩5,812 | ₩5,845 | ₩5,505 | ₩5,598 | -3.68% | 189.5만 |
|---|
| 2026.09.28 | ₩5,558 | ₩5,812 | ₩5,378 | ₩5,759 | +3.61% | 315.6만 |
|---|
| 2026.09.25 | ₩5,505 | ₩5,692 | ₩5,478 | ₩5,625 | +2.18% | 253.5만 |
|---|
| 2026.09.24 | ₩5,678 | ₩5,718 | ₩5,471 | ₩5,505 | -3.06% | 187.2만 |
|---|
| 2026.09.23 | ₩5,905 | ₩5,905 | ₩5,665 | ₩5,692 | -3.62% | 205.2만 |
|---|
| 2026.09.22 | ₩6,026 | ₩6,026 | ₩5,912 | ₩5,972 | -0.89% | 221만 |
|---|
| 2026.09.21 | ₩5,825 | ₩5,879 | ₩5,698 | ₩5,879 | +0.92% | 424.3만 |
|---|
| 2026.09.18 | ₩5,919 | ₩5,919 | ₩5,678 | ₩5,745 | -2.93% | 533.3만 |
|---|
| 2026.09.17 | ₩5,959 | ₩5,999 | ₩5,872 | ₩5,919 | -0.67% | 234.2만 |
|---|
| 2026.09.16 | ₩6,012 | ₩6,046 | ₩5,732 | ₩5,825 | -3.11% | 245.2만 |
|---|
| 2026.09.15 | ₩6,052 | ₩6,066 | ₩5,926 | ₩5,946 | -1.77% | 158.9만 |
|---|
| 2026.09.14 | ₩6,066 | ₩6,213 | ₩6,012 | ₩6,093 | +0.44% | 283.6만 |
|---|
| 2026.09.11 | ₩6,280 | ₩6,280 | ₩6,086 | ₩6,133 | -2.34% | 190.9만 |
|---|
| 2026.09.10 | ₩6,280 | ₩6,306 | ₩6,106 | ₩6,106 | -2.77% | 224.5만 |
|---|
| 2026.09.09 | ₩6,614 | ₩6,614 | ₩6,150 | ₩6,213 | -6.06% | 180.9만 |
|---|
| 2026.09.08 | ₩6,841 | ₩6,934 | ₩6,553 | ₩6,614 | -3.32% | 197.7만 |
|---|
| 2026.09.04 | ₩6,627 | ₩6,841 | ₩6,627 | ₩6,801 | +2.62% | 147.3만 |
|---|
| 2026.09.03 | ₩6,640 | ₩6,727 | ₩6,574 | ₩6,694 | +0.80% | 204.4만 |
|---|
| 2026.09.02 | ₩6,266 | ₩6,674 | ₩6,213 | ₩6,520 | +4.05% | 214.6만 |
|---|
| 2026.09.01 | ₩6,533 | ₩6,574 | ₩6,213 | ₩6,253 | -4.29% | 328.9만 |
|---|
| 2026.08.31 | ₩6,507 | ₩6,747 | ₩6,507 | ₩6,627 | +1.85% | 244.1만 |
|---|
| 2026.08.28 | ₩6,640 | ₩6,707 | ₩6,520 | ₩6,533 | -1.61% | 160.1만 |
|---|
| 2026.08.27 | ₩6,734 | ₩6,794 | ₩6,600 | ₩6,614 | -1.79% | 152.6만 |
|---|
| 2026.08.26 | ₩6,787 | ₩6,894 | ₩6,714 | ₩6,774 | -0.20% | 132.4만 |
|---|
| 2026.08.25 | ₩6,881 | ₩6,948 | ₩6,734 | ₩6,747 | -1.94% | 166.2만 |
|---|
| 2026.08.24 | ₩6,867 | ₩6,928 | ₩6,720 | ₩6,814 | -0.78% | 122.6만 |
|---|
| 2026.08.21 | ₩6,894 | ₩7,001 | ₩6,714 | ₩6,827 | -0.97% | 149.3만 |
|---|
| 2026.08.20 | ₩6,667 | ₩6,894 | ₩6,614 | ₩6,841 | +2.61% | 143.5만 |
|---|
| 2026.08.19 | ₩6,934 | ₩7,001 | ₩6,801 | ₩6,827 | -1.54% | 154만 |
|---|
| 2026.08.18 | ₩6,774 | ₩6,901 | ₩6,734 | ₩6,854 | +1.18% | 134.8만 |
|---|
| 2026.08.17 | ₩6,747 | ₩6,894 | ₩6,734 | ₩6,827 | +1.19% | 149.4만 |
|---|
| 2026.08.14 | ₩6,667 | ₩6,841 | ₩6,587 | ₩6,827 | +2.40% | 155.9만 |
|---|
| 2026.08.13 | ₩6,600 | ₩6,787 | ₩6,500 | ₩6,720 | +1.82% | 225.1만 |
|---|
| 2026.08.12 | ₩6,694 | ₩6,781 | ₩6,373 | ₩6,507 | -2.79% | 284.2만 |
|---|
| 2026.08.11 | ₩6,413 | ₩7,095 | ₩6,233 | ₩6,761 | +5.42% | 344.3만 |
|---|
| 2026.08.10 | ₩7,348 | ₩7,362 | ₩7,121 | ₩7,175 | -2.36% | 150.5만 |
|---|
| 2026.08.07 | ₩7,509 | ₩7,616 | ₩7,402 | ₩7,415 | -1.25% | 215.2만 |
|---|
| 2026.08.06 | ₩7,562 | ₩7,562 | ₩7,402 | ₩7,442 | -1.59% | 149만 |
|---|
| 2026.08.05 | ₩7,482 | ₩7,576 | ₩7,415 | ₩7,535 | +0.71% | 83.1만 |
|---|
| 2026.08.04 | ₩7,322 | ₩7,569 | ₩7,295 | ₩7,549 | +3.10% | 138.3만 |
|---|
| 2026.08.03 | ₩6,988 | ₩7,268 | ₩6,988 | ₩7,242 | +3.63% | 127.8만 |
|---|
| 2026.07.31 | ₩6,801 | ₩6,981 | ₩6,720 | ₩6,854 | +0.79% | 112만 |
|---|
| 2026.07.30 | ₩6,961 | ₩6,961 | ₩6,761 | ₩6,801 | -2.30% | 130.6만 |
|---|
| 2026.07.29 | ₩7,041 | ₩7,101 | ₩6,841 | ₩6,881 | -2.28% | 122.3만 |
|---|
| 2026.07.28 | ₩7,201 | ₩7,355 | ₩7,155 | ₩7,175 | -0.37% | 111.6만 |
|---|
| 2026.07.27 | ₩7,175 | ₩7,255 | ₩7,021 | ₩7,175 | 0.00% | 71.5만 |
|---|
| 2026.07.24 | ₩7,041 | ₩7,262 | ₩7,001 | ₩7,068 | +0.38% | 132.1만 |
|---|
| 2026.07.23 | ₩6,974 | ₩7,101 | ₩6,948 | ₩7,028 | +0.77% | 86.7만 |
|---|
| 2026.07.22 | ₩7,081 | ₩7,201 | ₩7,055 | ₩7,108 | +0.38% | 80.7만 |
|---|
| 2026.07.21 | ₩7,041 | ₩7,148 | ₩6,934 | ₩7,081 | +0.57% | 95.8만 |
|---|
| 2026.07.20 | ₩7,242 | ₩7,255 | ₩7,005 | ₩7,041 | -2.77% | 78.5만 |
|---|
| 2026.07.17 | ₩7,175 | ₩7,362 | ₩7,175 | ₩7,215 | +0.56% | 103.7만 |
|---|
| 2026.07.16 | ₩7,148 | ₩7,402 | ₩7,121 | ₩7,295 | +2.06% | 90.6만 |
|---|
| 2026.07.15 | ₩7,161 | ₩7,268 | ₩7,108 | ₩7,175 | +0.19% | 83.9만 |
|---|
| 2026.07.14 | ₩7,014 | ₩7,228 | ₩6,993 | ₩7,161 | +2.10% | 104.5만 |
|---|
| 2026.07.13 | ₩6,988 | ₩7,095 | ₩6,867 | ₩6,934 | -0.76% | 120.3만 |
|---|
| 2026.07.10 | ₩6,934 | ₩7,063 | ₩6,881 | ₩6,961 | +0.39% | 102만 |
|---|
| 2026.07.09 | ₩6,894 | ₩7,001 | ₩6,841 | ₩6,881 | -0.19% | 138.8만 |
|---|
| 2026.07.08 | ₩6,787 | ₩6,867 | ₩6,614 | ₩6,854 | +0.98% | 153.6만 |
|---|
| 2026.07.07 | ₩7,055 | ₩7,061 | ₩6,894 | ₩6,934 | -1.70% | 129.6만 |
|---|
| 2026.07.06 | ₩7,175 | ₩7,175 | ₩6,901 | ₩7,068 | -1.49% | 96.5만 |
|---|
| 2026.07.02 | ₩7,255 | ₩7,302 | ₩7,001 | ₩7,148 | -1.47% | 123.8만 |
|---|
| 2026.07.01 | ₩7,308 | ₩7,495 | ₩7,201 | ₩7,242 | -0.91% | 131.4만 |
|---|
| 2026.06.30 | ₩7,509 | ₩7,529 | ₩7,375 | ₩7,415 | -1.25% | 88.4만 |
|---|
| 2026.06.29 | ₩7,295 | ₩7,529 | ₩7,108 | ₩7,509 | +2.93% | 162.2만 |
|---|
| 2026.06.26 | ₩7,248 | ₩7,423 | ₩7,228 | ₩7,322 | +1.01% | 391.1만 |
|---|
| 2026.06.25 | ₩7,482 | ₩7,535 | ₩7,295 | ₩7,389 | -1.25% | 167.2만 |
|---|
| 2026.06.24 | ₩7,115 | ₩7,669 | ₩7,095 | ₩7,429 | +4.41% | 295.5만 |
|---|
| 2026.06.23 | ₩7,081 | ₩7,135 | ₩6,994 | ₩7,014 | -0.94% | 189.5만 |
|---|
| 2026.06.22 | ₩7,135 | ₩7,248 | ₩6,981 | ₩7,148 | +0.19% | 330.1만 |
|---|
| 2026.06.18 | ₩6,934 | ₩7,268 | ₩6,934 | ₩7,175 | +3.47% | 296.6만 |
|---|
| 2026.06.17 | ₩7,121 | ₩7,308 | ₩6,854 | ₩6,867 | -3.56% | 297.8만 |
|---|
| 2026.06.16 | ₩7,121 | ₩7,529 | ₩7,048 | ₩7,108 | -0.19% | 292.6만 |
|---|
| 2026.06.15 | ₩7,362 | ₩7,415 | ₩7,041 | ₩7,055 | -4.17% | 175.2만 |
|---|
| 2026.06.12 | ₩7,148 | ₩7,242 | ₩7,075 | ₩7,148 | 0.00% | 218만 |
|---|
| 2026.06.11 | ₩6,881 | ₩7,095 | ₩6,781 | ₩7,068 | +2.72% | 206.8만 |
|---|
| 2026.06.10 | ₩7,001 | ₩7,048 | ₩6,851 | ₩6,881 | -1.72% | 133.9만 |
|---|
| 2026.06.09 | ₩6,720 | ₩7,068 | ₩6,694 | ₩7,028 | +4.57% | 300.8만 |
|---|
| 2026.06.08 | ₩6,827 | ₩6,914 | ₩6,587 | ₩6,600 | -3.33% | 234.2만 |
|---|
| 2026.06.05 | ₩6,774 | ₩6,861 | ₩6,707 | ₩6,814 | +0.59% | 147.3만 |
|---|
| 2026.06.04 | ₩6,647 | ₩6,948 | ₩6,647 | ₩6,761 | +1.71% | 277.7만 |
|---|
| 2026.06.03 | ₩6,761 | ₩6,854 | ₩6,680 | ₩6,761 | 0.00% | 157.2만 |
|---|
| 2026.06.02 | ₩7,041 | ₩7,081 | ₩6,814 | ₩6,841 | -2.85% | 154.3만 |
|---|
| 2026.06.01 | ₩7,001 | ₩7,061 | ₩6,821 | ₩7,014 | +0.19% | 138만 |
|---|
| 2026.05.29 | ₩7,242 | ₩7,342 | ₩7,081 | ₩7,135 | -1.48% | 157.1만 |
|---|
| 2026.05.28 | ₩7,014 | ₩7,242 | ₩6,988 | ₩7,201 | +2.67% | 150.5만 |
|---|
| 2026.05.27 | ₩7,215 | ₩7,308 | ₩7,021 | ₩7,068 | -2.04% | 92.6만 |
|---|
| 2026.05.26 | ₩7,055 | ₩7,161 | ₩6,981 | ₩7,095 | +0.57% | 126.4만 |
|---|
| 2026.05.22 | ₩6,881 | ₩6,954 | ₩6,761 | ₩6,948 | +0.97% | 199.8만 |
|---|
| 2026.05.21 | ₩6,587 | ₩6,928 | ₩6,587 | ₩6,854 | +4.06% | 164.7만 |
|---|
| 2026.05.20 | ₩6,400 | ₩6,754 | ₩6,306 | ₩6,720 | +5.01% | 165.3만 |
|---|
| 2026.05.19 | ₩6,427 | ₩6,427 | ₩6,193 | ₩6,333 | -1.46% | 149.1만 |
|---|
| 2026.05.18 | ₩6,480 | ₩6,647 | ₩6,420 | ₩6,520 | +0.62% | 178.7만 |
|---|
| 2026.05.15 | ₩6,547 | ₩6,640 | ₩6,246 | ₩6,427 | -1.84% | 199만 |
|---|
| 2026.05.14 | ₩6,908 | ₩7,108 | ₩6,667 | ₩6,680 | -3.29% | 334.8만 |
|---|
| 2026.05.13 | ₩6,467 | ₩6,827 | ₩6,440 | ₩6,801 | +5.17% | 218.7만 |
|---|
| 2026.05.12 | ₩5,952 | ₩6,627 | ₩5,692 | ₩6,627 | +11.34% | 401만 |
|---|
| 2026.05.11 | ₩6,574 | ₩6,908 | ₩6,547 | ₩6,787 | +3.25% | 138.2만 |
|---|
| 2026.05.08 | ₩7,041 | ₩7,088 | ₩6,934 | ₩6,961 | -1.14% | 100.6만 |
|---|
| 2026.05.07 | ₩7,188 | ₩7,288 | ₩6,988 | ₩6,988 | -2.79% | 111.5만 |
|---|
| 2026.05.06 | ₩6,774 | ₩7,135 | ₩6,774 | ₩7,081 | +4.54% | 136.1만 |
|---|
| 2026.05.05 | ₩6,574 | ₩6,854 | ₩6,520 | ₩6,787 | +3.25% | 427.2만 |
|---|
| 2026.05.04 | ₩6,801 | ₩6,841 | ₩6,500 | ₩6,587 | -3.14% | 225.8만 |
|---|
| 2026.05.01 | ₩7,028 | ₩7,028 | ₩6,801 | ₩6,881 | -2.09% | 154.4만 |
|---|
| 2026.04.30 | ₩7,014 | ₩7,095 | ₩6,881 | ₩6,948 | -0.95% | 183.1만 |
|---|
| 2026.04.29 | ₩7,161 | ₩7,268 | ₩6,948 | ₩6,961 | -2.80% | 166.2만 |
|---|
| 2026.04.28 | ₩7,255 | ₩7,322 | ₩7,168 | ₩7,255 | 0.00% | 136.1만 |
|---|
| 2026.04.27 | ₩7,228 | ₩7,442 | ₩7,228 | ₩7,282 | +0.74% | 158.5만 |
|---|
| 2026.04.24 | ₩7,201 | ₩7,335 | ₩7,121 | ₩7,268 | +0.93% | 133.5만 |
|---|
| 2026.04.23 | ₩7,308 | ₩7,375 | ₩7,115 | ₩7,175 | -1.83% | 71.5만 |
|---|
| 2026.04.22 | ₩7,402 | ₩7,522 | ₩7,248 | ₩7,322 | -1.08% | 68만 |
|---|
| 2026.04.21 | ₩7,723 | ₩7,809 | ₩7,335 | ₩7,362 | -4.67% | 73.4만 |
|---|
| 2026.04.20 | ₩7,522 | ₩7,756 | ₩7,475 | ₩7,682 | +2.13% | 216.2만 |
|---|
| 2026.04.17 | ₩7,242 | ₩7,535 | ₩7,228 | ₩7,402 | +2.21% | 160.8만 |
|---|
| 2026.04.16 | ₩7,175 | ₩7,218 | ₩6,908 | ₩7,001 | -2.42% | 154.5만 |
|---|
| 2026.04.15 | ₩7,455 | ₩7,482 | ₩7,121 | ₩7,135 | -4.30% | 102.7만 |
|---|
| 2026.04.14 | ₩7,415 | ₩7,515 | ₩7,389 | ₩7,482 | +0.90% | 66.6만 |
|---|
| 2026.04.13 | ₩7,095 | ₩7,435 | ₩7,081 | ₩7,375 | +3.95% | 86.3만 |
|---|
| 2026.04.10 | ₩7,282 | ₩7,322 | ₩7,188 | ₩7,201 | -1.10% | 78.6만 |
|---|
| 2026.04.09 | ₩6,988 | ₩7,348 | ₩6,988 | ₩7,255 | +3.82% | 92.5만 |
|---|
| 2026.04.08 | ₩7,255 | ₩7,268 | ₩6,976 | ₩7,028 | -3.13% | 174.8만 |
|---|
| 2026.04.07 | ₩6,587 | ₩6,734 | ₩6,533 | ₩6,720 | +2.03% | 215.5만 |
|---|
| 2026.04.06 | ₩6,560 | ₩6,700 | ₩6,487 | ₩6,680 | +1.83% | 124.8만 |
|---|
| 2026.04.02 | ₩6,507 | ₩6,654 | ₩6,340 | ₩6,574 | +1.03% | 181.5만 |
|---|
| 2026.04.01 | ₩6,921 | ₩6,974 | ₩6,741 | ₩6,761 | -2.32% | 143.4만 |
|---|
| 2026.03.31 | ₩6,774 | ₩6,961 | ₩6,640 | ₩6,881 | +1.58% | 187.6만 |
|---|
| 2026.03.30 | ₩6,774 | ₩6,807 | ₩6,574 | ₩6,600 | -2.56% | 188만 |
|---|
| 2026.03.27 | ₩6,841 | ₩6,921 | ₩6,667 | ₩6,680 | -2.34% | 242.9만 |
|---|
| 2026.03.26 | ₩7,001 | ₩7,148 | ₩6,874 | ₩6,934 | -0.95% | 171.4만 |
|---|
| 2026.03.25 | ₩7,295 | ₩7,310 | ₩6,906 | ₩7,135 | -2.20% | 143.7만 |
|---|
| 2026.03.24 | ₩7,148 | ₩7,255 | ₩7,001 | ₩7,121 | -0.37% | 153.1만 |
|---|
| 2026.03.23 | ₩7,442 | ₩7,582 | ₩7,228 | ₩7,268 | -2.33% | 159.9만 |
|---|
| 2026.03.20 | ₩7,175 | ₩7,242 | ₩6,974 | ₩7,014 | -2.23% | 257.5만 |
|---|
| 2026.03.19 | ₩7,175 | ₩7,308 | ₩7,088 | ₩7,175 | 0.00% | 138.2만 |
|---|
| 2026.03.18 | ₩7,215 | ₩7,368 | ₩7,175 | ₩7,295 | +1.11% | 186.7만 |
|---|
| 2026.03.17 | ₩7,215 | ₩7,439 | ₩7,168 | ₩7,335 | +1.67% | 197.2만 |
|---|
| 2026.03.16 | ₩7,014 | ₩7,201 | ₩6,934 | ₩7,121 | +1.52% | 224.4만 |
|---|
| 2026.03.13 | ₩7,095 | ₩7,268 | ₩6,867 | ₩6,908 | -2.64% | 257만 |
|---|
| 2026.03.12 | ₩7,201 | ₩7,368 | ₩6,941 | ₩6,988 | -2.97% | 376.9만 |
|---|
| 2026.03.11 | ₩7,469 | ₩7,569 | ₩7,382 | ₩7,429 | -0.54% | 277만 |
|---|
| 2026.03.10 | ₩7,188 | ₩7,616 | ₩7,161 | ₩7,455 | +3.72% | 256.4만 |
|---|
| 2026.03.09 | ₩6,867 | ₩7,201 | ₩6,600 | ₩7,201 | +4.86% | 493.2만 |
|---|
| 2026.03.06 | ₩7,642 | ₩7,716 | ₩7,028 | ₩7,068 | -7.52% | 296.9만 |
|---|
| 2026.03.05 | ₩8,591 | ₩8,685 | ₩7,489 | ₩7,789 | -9.33% | 411.7만 |
|---|
| 2026.03.04 | ₩8,978 | ₩9,259 | ₩8,751 | ₩9,099 | +1.34% | 130만 |
|---|
| 2026.03.03 | ₩8,751 | ₩8,898 | ₩8,638 | ₩8,858 | +1.22% | 83.8만 |
|---|
| 2026.03.02 | ₩9,019 | ₩9,132 | ₩8,885 | ₩9,112 | +1.04% | 80.2만 |
|---|
| 2026.02.27 | ₩9,286 | ₩9,406 | ₩9,152 | ₩9,299 | +0.14% | 93.2만 |
|---|
| 2026.02.26 | ₩9,379 | ₩9,520 | ₩9,159 | ₩9,500 | +1.28% | 88.1만 |
|---|
| 2026.02.25 | ₩9,366 | ₩9,406 | ₩9,105 | ₩9,366 | 0.00% | 106만 |
|---|
| 2026.02.24 | ₩9,259 | ₩9,406 | ₩9,226 | ₩9,312 | +0.58% | 68.6만 |
|---|
| 2026.02.23 | ₩9,606 | ₩9,606 | ₩9,206 | ₩9,232 | -3.89% | 99.5만 |
|---|
| 2026.02.20 | ₩9,459 | ₩9,733 | ₩9,346 | ₩9,633 | +1.84% | 86.6만 |
|---|
| 2026.02.19 | ₩9,326 | ₩9,513 | ₩9,299 | ₩9,459 | +1.43% | 102.1만 |
|---|
| 2026.02.18 | ₩9,379 | ₩9,693 | ₩9,326 | ₩9,433 | +0.57% | 81.4만 |
|---|
| 2026.02.17 | ₩9,500 | ₩9,585 | ₩9,232 | ₩9,419 | -0.84% | 110.9만 |
|---|
| 2026.02.13 | ₩9,513 | ₩9,600 | ₩9,393 | ₩9,486 | -0.28% | 73.5만 |
|---|
| 2026.02.12 | ₩9,900 | ₩9,994 | ₩9,399 | ₩9,500 | -4.05% | 101.9만 |
|---|
| 2026.02.11 | ₩9,967 | ₩9,967 | ₩9,586 | ₩9,847 | -1.21% | 89.1만 |
|---|
| 2026.02.10 | ₩9,700 | ₩9,947 | ₩9,680 | ₩9,860 | +1.65% | 82.8만 |
|---|
| 2026.02.09 | ₩9,687 | ₩9,713 | ₩9,486 | ₩9,593 | -0.97% | 91.4만 |
|---|
| 2026.02.06 | ₩9,339 | ₩9,807 | ₩9,339 | ₩9,713 | +4.01% | 108.1만 |
|---|
| 2026.02.05 | ₩9,326 | ₩9,326 | ₩9,059 | ₩9,232 | -1.00% | 105.5만 |
|---|
| 2026.02.04 | ₩9,019 | ₩9,366 | ₩8,992 | ₩9,272 | +2.81% | 291.2만 |
|---|
| 2026.02.03 | ₩9,299 | ₩9,486 | ₩8,771 | ₩9,019 | -3.02% | 172.5만 |
|---|
| 2026.02.02 | ₩9,166 | ₩9,473 | ₩9,072 | ₩9,339 | +1.90% | 88.2만 |
|---|
| 2026.01.30 | ₩9,125 | ₩9,199 | ₩8,958 | ₩9,166 | +0.44% | 102.4만 |
|---|
| 2026.01.29 | ₩9,179 | ₩9,239 | ₩8,998 | ₩9,192 | +0.15% | 73.7만 |
|---|
| 2026.01.28 | ₩9,219 | ₩9,326 | ₩9,072 | ₩9,152 | -0.72% | 84만 |
|---|
| 2026.01.27 | ₩9,272 | ₩9,286 | ₩9,085 | ₩9,206 | -0.72% | 53.5만 |
|---|
| 2026.01.26 | ₩9,379 | ₩9,386 | ₩9,219 | ₩9,299 | -0.85% | 84.6만 |
|---|
| 2026.01.23 | ₩9,553 | ₩9,553 | ₩9,292 | ₩9,393 | -1.68% | 58.8만 |
|---|
| 2026.01.22 | ₩9,593 | ₩9,727 | ₩9,466 | ₩9,566 | -0.28% | 64.2만 |
|---|
| 2026.01.21 | ₩9,246 | ₩9,506 | ₩9,159 | ₩9,500 | +2.75% | 82.3만 |
|---|
| 2026.01.20 | ₩9,326 | ₩9,446 | ₩9,152 | ₩9,166 | -1.72% | 94.7만 |
|---|
| 2026.01.16 | ₩9,446 | ₩9,687 | ₩9,333 | ₩9,580 | +1.41% | 150.3만 |
|---|
| 2026.01.15 | ₩9,232 | ₩9,473 | ₩9,172 | ₩9,473 | +2.60% | 121.7만 |
|---|
| 2026.01.14 | ₩9,259 | ₩9,406 | ₩9,119 | ₩9,206 | -0.58% | 78.3만 |
|---|
| 2026.01.13 | ₩9,553 | ₩9,593 | ₩9,232 | ₩9,232 | -3.36% | 111.6만 |
|---|
| 2026.01.12 | ₩9,379 | ₩9,586 | ₩9,366 | ₩9,526 | +1.57% | 130.2만 |
|---|
| 2026.01.09 | ₩9,446 | ₩9,606 | ₩9,312 | ₩9,446 | 0.00% | 183.6만 |
|---|
| 2026.01.08 | ₩8,978 | ₩9,500 | ₩8,978 | ₩9,312 | +3.72% | 304.9만 |
|---|
| 2026.01.07 | ₩9,312 | ₩9,406 | ₩9,032 | ₩9,072 | -2.58% | 97.9만 |
|---|
| 2026.01.06 | ₩8,938 | ₩9,279 | ₩8,885 | ₩9,232 | +3.29% | 125.2만 |
|---|
| 2026.01.05 | ₩8,912 | ₩9,292 | ₩8,912 | ₩8,965 | +0.60% | 126.4만 |
|---|
| 2026.01.02 | ₩8,818 | ₩8,932 | ₩8,705 | ₩8,885 | +0.76% | 118.6만 |
|---|
| 2025.12.31 | ₩8,805 | ₩8,878 | ₩8,711 | ₩8,738 | -0.76% | 119.6만 |
|---|
| 2025.12.30 | ₩8,872 | ₩8,958 | ₩8,805 | ₩8,805 | -0.75% | 93.5만 |
|---|
| 2025.12.29 | ₩9,005 | ₩9,039 | ₩8,872 | ₩8,898 | -1.19% | 90.9만 |
|---|
| 2025.12.26 | ₩8,978 | ₩9,052 | ₩8,905 | ₩9,045 | +0.74% | 124.4만 |
|---|
| 2025.12.24 | ₩9,005 | ₩9,045 | ₩8,912 | ₩9,005 | 0.00% | 51.5만 |
|---|
| 2025.12.23 | ₩9,072 | ₩9,192 | ₩8,957 | ₩8,965 | -1.18% | 117.8만 |
|---|
| 2025.12.22 | ₩9,059 | ₩9,266 | ₩9,025 | ₩9,112 | +0.59% | 183.3만 |
|---|
| 2025.12.19 | ₩9,139 | ₩9,166 | ₩8,925 | ₩9,059 | -0.88% | 299.4만 |
|---|
| 2025.12.18 | ₩9,139 | ₩9,326 | ₩9,045 | ₩9,072 | -0.73% | 159.5만 |
|---|
| 2025.12.17 | ₩8,992 | ₩9,259 | ₩8,918 | ₩8,952 | -0.45% | 163.8만 |
|---|
| 2025.12.16 | ₩9,179 | ₩9,379 | ₩9,019 | ₩9,072 | -1.16% | 203.5만 |
|---|
| 2025.12.15 | ₩9,206 | ₩9,246 | ₩9,059 | ₩9,112 | -1.02% | 182.9만 |
|---|
| 2025.12.12 | ₩9,152 | ₩9,393 | ₩8,978 | ₩9,099 | -0.58% | 292.9만 |
|---|
| 2025.12.11 | ₩8,831 | ₩9,099 | ₩8,658 | ₩9,072 | +2.72% | 203.9만 |
|---|
| 2025.12.10 | ₩8,324 | ₩8,998 | ₩8,290 | ₩8,778 | +5.46% | 331.6만 |
|---|
| 2025.12.09 | ₩8,123 | ₩8,417 | ₩7,956 | ₩8,364 | +2.96% | 233.2만 |
|---|
| 2025.12.08 | ₩8,244 | ₩8,337 | ₩7,970 | ₩8,177 | -0.81% | 332.8만 |
|---|
| 2025.12.05 | ₩8,057 | ₩8,457 | ₩8,057 | ₩8,177 | +1.49% | 396.8만 |
|---|
| 2025.12.04 | ₩8,591 | ₩8,838 | ₩8,257 | ₩8,270 | -3.73% | 272.5만 |
|---|
| 2025.12.03 | ₩8,123 | ₩8,584 | ₩8,083 | ₩8,511 | +4.77% | 282.5만 |
|---|
| 2025.12.02 | ₩8,177 | ₩8,204 | ₩7,976 | ₩8,083 | -1.14% | 248.1만 |
|---|
| 2025.12.01 | ₩8,204 | ₩8,337 | ₩8,077 | ₩8,097 | -1.30% | 149.4만 |
|---|
| 2025.11.28 | ₩8,351 | ₩8,391 | ₩8,224 | ₩8,297 | -0.64% | 83.4만 |
|---|
| 2025.11.26 | ₩8,230 | ₩8,384 | ₩8,177 | ₩8,324 | +1.14% | 194.7만 |
|---|
| 2025.11.25 | ₩7,976 | ₩8,297 | ₩7,970 | ₩8,257 | +3.52% | 226.8만 |
|---|
| 2025.11.24 | ₩7,883 | ₩7,996 | ₩7,749 | ₩7,976 | +1.19% | 127.3만 |
|---|
| 2025.11.21 | ₩7,723 | ₩8,157 | ₩7,689 | ₩7,910 | +2.42% | 162.5만 |
|---|
| 2025.11.20 | ₩7,923 | ₩8,070 | ₩7,649 | ₩7,682 | -3.04% | 156.3만 |
|---|
| 2025.11.19 | ₩7,936 | ₩8,057 | ₩7,769 | ₩7,829 | -1.35% | 131.3만 |
|---|
| 2025.11.18 | ₩7,870 | ₩7,990 | ₩7,783 | ₩7,883 | +0.17% | 154.4만 |
|---|
| 2025.11.17 | ₩7,923 | ₩8,210 | ₩7,829 | ₩7,963 | +0.51% | 195.8만 |
|---|
| 2025.11.14 | ₩7,829 | ₩8,117 | ₩7,749 | ₩7,910 | +1.02% | 205.2만 |
|---|
| 2025.11.13 | ₩8,337 | ₩8,457 | ₩7,976 | ₩8,070 | -3.21% | 164.9만 |
|---|
| 2025.11.12 | ₩8,417 | ₩8,631 | ₩8,257 | ₩8,337 | -0.95% | 176만 |
|---|
| 2025.11.11 | ₩8,658 | ₩8,685 | ₩8,320 | ₩8,404 | -2.93% | 152.6만 |
|---|
| 2025.11.10 | ₩9,099 | ₩9,105 | ₩8,310 | ₩8,631 | -5.14% | 205.8만 |
|---|
| 2025.11.07 | ₩9,085 | ₩9,159 | ₩8,110 | ₩8,992 | -1.03% | 424.3만 |
|---|
| 2025.11.06 | ₩11,423 | ₩11,744 | ₩8,725 | ₩9,219 | -19.30% | 514만 |
|---|
| 2025.11.05 | ₩12,452 | ₩12,666 | ₩12,288 | ₩12,412 | -0.32% | 158.7만 |
|---|
| 2025.11.04 | ₩12,786 | ₩12,813 | ₩12,492 | ₩12,506 | -2.19% | 73.3만 |
|---|
| 2025.11.03 | ₩12,826 | ₩13,107 | ₩12,653 | ₩12,853 | +0.21% | 80.4만 |
|---|
| 2025.10.31 | ₩12,866 | ₩12,933 | ₩12,760 | ₩12,826 | -0.31% | 86.9만 |
|---|
| 2025.10.30 | ₩13,160 | ₩13,321 | ₩12,820 | ₩12,920 | -1.83% | 82.8만 |
|---|
| 2025.10.29 | ₩13,548 | ₩13,715 | ₩13,134 | ₩13,281 | -1.97% | 128.5만 |
|---|
| 2025.10.28 | ₩13,361 | ₩13,688 | ₩13,347 | ₩13,628 | +2.00% | 88.7만 |
|---|
| 2025.10.27 | ₩13,668 | ₩13,788 | ₩13,488 | ₩13,494 | -1.27% | 49.4만 |
|---|
| 2025.10.24 | ₩13,722 | ₩13,762 | ₩13,581 | ₩13,588 | -0.97% | 46.4만 |
|---|
| 2025.10.23 | ₩13,468 | ₩13,581 | ₩13,361 | ₩13,575 | +0.79% | 48.2만 |
|---|
| 2025.10.22 | ₩13,601 | ₩13,748 | ₩13,414 | ₩13,454 | -1.08% | 58.6만 |
|---|
| 2025.10.21 | ₩13,388 | ₩13,782 | ₩13,347 | ₩13,641 | +1.90% | 48.3만 |
|---|
| 2025.10.20 | ₩13,254 | ₩13,478 | ₩13,200 | ₩13,441 | +1.41% | 40만 |
|---|
| 2025.10.17 | ₩13,174 | ₩13,321 | ₩13,080 | ₩13,147 | -0.20% | 44.2만 |
|---|
| 2025.10.16 | ₩13,347 | ₩13,474 | ₩13,127 | ₩13,254 | -0.70% | 50.1만 |
|---|
| 2025.10.15 | ₩13,321 | ₩13,621 | ₩13,187 | ₩13,347 | +0.20% | 59.3만 |
|---|
| 2025.10.14 | ₩12,666 | ₩13,274 | ₩12,626 | ₩13,174 | +4.01% | 43.2만 |
|---|
| 2025.10.13 | ₩12,706 | ₩12,873 | ₩12,619 | ₩12,733 | +0.21% | 52.4만 |
|---|
| 2025.10.10 | ₩12,947 | ₩13,114 | ₩12,586 | ₩12,613 | -2.58% | 99.4만 |
|---|