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 | ₩5,656 | ₩5,656 | ₩5,562 | ₩5,589 | -1.18% | 132만 |
| 2026.10.08 | ₩5,562 | ₩5,736 | ₩5,522 | ₩5,669 | +1.92% | 255.8만 |
| 2026.10.07 | ₩5,656 | ₩5,723 | ₩5,569 | ₩5,629 | -0.47% | 200만 |
| 2026.10.06 | ₩5,883 | ₩5,897 | ₩5,763 | ₩5,776 | -1.82% | 141.9만 |
| 2026.10.05 | ₩5,602 | ₩5,876 | ₩5,589 | ₩5,803 | +3.58% | 163.8만 |
| 2026.10.02 | ₩5,683 | ₩5,703 | ₩5,529 | ₩5,629 | -0.94% | 122.2만 |
| 2026.10.01 | ₩5,469 | ₩5,609 | ₩5,362 | ₩5,576 | +1.96% | 187.3만 |
| 2026.09.30 | ₩5,642 | ₩5,709 | ₩5,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,469 |
| -3.08% |
| 249.9만 |
| 2026.09.29 | ₩5,816 | ₩5,850 | ₩5,509 | ₩5,602 | -3.68% | 189.5만 |
|---|
| 2026.09.28 | ₩5,562 | ₩5,816 | ₩5,382 | ₩5,763 | +3.61% | 315.6만 |
|---|
| 2026.09.25 | ₩5,509 | ₩5,696 | ₩5,482 | ₩5,629 | +2.18% | 253.5만 |
|---|
| 2026.09.24 | ₩5,683 | ₩5,723 | ₩5,475 | ₩5,509 | -3.06% | 187.2만 |
|---|
| 2026.09.23 | ₩5,910 | ₩5,910 | ₩5,669 | ₩5,696 | -3.62% | 205.2만 |
|---|
| 2026.09.22 | ₩6,030 | ₩6,030 | ₩5,917 | ₩5,977 | -0.89% | 221만 |
|---|
| 2026.09.21 | ₩5,830 | ₩5,883 | ₩5,703 | ₩5,883 | +0.92% | 424.3만 |
|---|
| 2026.09.18 | ₩5,923 | ₩5,923 | ₩5,683 | ₩5,749 | -2.93% | 533.3만 |
|---|
| 2026.09.17 | ₩5,963 | ₩6,003 | ₩5,876 | ₩5,923 | -0.67% | 234.2만 |
|---|
| 2026.09.16 | ₩6,017 | ₩6,050 | ₩5,736 | ₩5,830 | -3.11% | 245.2만 |
|---|
| 2026.09.15 | ₩6,057 | ₩6,070 | ₩5,930 | ₩5,950 | -1.77% | 158.9만 |
|---|
| 2026.09.14 | ₩6,070 | ₩6,217 | ₩6,017 | ₩6,097 | +0.44% | 283.6만 |
|---|
| 2026.09.11 | ₩6,284 | ₩6,284 | ₩6,090 | ₩6,137 | -2.34% | 190.9만 |
|---|
| 2026.09.10 | ₩6,284 | ₩6,311 | ₩6,110 | ₩6,110 | -2.77% | 224.5만 |
|---|
| 2026.09.09 | ₩6,619 | ₩6,619 | ₩6,155 | ₩6,217 | -6.06% | 180.9만 |
|---|
| 2026.09.08 | ₩6,846 | ₩6,939 | ₩6,558 | ₩6,619 | -3.32% | 197.7만 |
|---|
| 2026.09.04 | ₩6,632 | ₩6,846 | ₩6,632 | ₩6,806 | +2.62% | 147.3만 |
|---|
| 2026.09.03 | ₩6,645 | ₩6,732 | ₩6,578 | ₩6,699 | +0.80% | 204.4만 |
|---|
| 2026.09.02 | ₩6,271 | ₩6,679 | ₩6,217 | ₩6,525 | +4.05% | 214.6만 |
|---|
| 2026.09.01 | ₩6,538 | ₩6,578 | ₩6,217 | ₩6,258 | -4.29% | 328.9만 |
|---|
| 2026.08.31 | ₩6,512 | ₩6,752 | ₩6,512 | ₩6,632 | +1.85% | 244.1만 |
|---|
| 2026.08.28 | ₩6,645 | ₩6,712 | ₩6,525 | ₩6,538 | -1.61% | 160.1만 |
|---|
| 2026.08.27 | ₩6,739 | ₩6,799 | ₩6,605 | ₩6,619 | -1.79% | 152.6만 |
|---|
| 2026.08.26 | ₩6,792 | ₩6,899 | ₩6,719 | ₩6,779 | -0.20% | 132.4만 |
|---|
| 2026.08.25 | ₩6,886 | ₩6,953 | ₩6,739 | ₩6,752 | -1.94% | 166.2만 |
|---|
| 2026.08.24 | ₩6,873 | ₩6,933 | ₩6,726 | ₩6,819 | -0.78% | 122.6만 |
|---|
| 2026.08.21 | ₩6,899 | ₩7,006 | ₩6,719 | ₩6,832 | -0.97% | 149.3만 |
|---|
| 2026.08.20 | ₩6,672 | ₩6,899 | ₩6,619 | ₩6,846 | +2.61% | 143.5만 |
|---|
| 2026.08.19 | ₩6,939 | ₩7,006 | ₩6,806 | ₩6,832 | -1.54% | 154만 |
|---|
| 2026.08.18 | ₩6,779 | ₩6,906 | ₩6,739 | ₩6,859 | +1.18% | 134.8만 |
|---|
| 2026.08.17 | ₩6,752 | ₩6,899 | ₩6,739 | ₩6,832 | +1.19% | 149.4만 |
|---|
| 2026.08.14 | ₩6,672 | ₩6,846 | ₩6,592 | ₩6,832 | +2.40% | 155.9만 |
|---|
| 2026.08.13 | ₩6,605 | ₩6,792 | ₩6,505 | ₩6,726 | +1.82% | 225.1만 |
|---|
| 2026.08.12 | ₩6,699 | ₩6,786 | ₩6,378 | ₩6,512 | -2.79% | 284.2만 |
|---|
| 2026.08.11 | ₩6,418 | ₩7,100 | ₩6,237 | ₩6,766 | +5.42% | 344.3만 |
|---|
| 2026.08.10 | ₩7,354 | ₩7,367 | ₩7,127 | ₩7,180 | -2.36% | 150.5만 |
|---|
| 2026.08.07 | ₩7,514 | ₩7,621 | ₩7,407 | ₩7,421 | -1.25% | 215.2만 |
|---|
| 2026.08.06 | ₩7,568 | ₩7,568 | ₩7,407 | ₩7,448 | -1.59% | 149만 |
|---|
| 2026.08.05 | ₩7,488 | ₩7,581 | ₩7,421 | ₩7,541 | +0.71% | 83.1만 |
|---|
| 2026.08.04 | ₩7,327 | ₩7,575 | ₩7,300 | ₩7,555 | +3.10% | 138.3만 |
|---|
| 2026.08.03 | ₩6,993 | ₩7,274 | ₩6,993 | ₩7,247 | +3.63% | 127.8만 |
|---|
| 2026.07.31 | ₩6,806 | ₩6,986 | ₩6,726 | ₩6,859 | +0.79% | 112만 |
|---|
| 2026.07.30 | ₩6,966 | ₩6,966 | ₩6,766 | ₩6,806 | -2.30% | 130.6만 |
|---|
| 2026.07.29 | ₩7,046 | ₩7,107 | ₩6,846 | ₩6,886 | -2.28% | 122.3만 |
|---|
| 2026.07.28 | ₩7,207 | ₩7,361 | ₩7,160 | ₩7,180 | -0.37% | 111.6만 |
|---|
| 2026.07.27 | ₩7,180 | ₩7,260 | ₩7,026 | ₩7,180 | 0.00% | 71.5만 |
|---|
| 2026.07.24 | ₩7,046 | ₩7,267 | ₩7,006 | ₩7,073 | +0.38% | 132.1만 |
|---|
| 2026.07.23 | ₩6,980 | ₩7,107 | ₩6,953 | ₩7,033 | +0.77% | 86.7만 |
|---|
| 2026.07.22 | ₩7,087 | ₩7,207 | ₩7,060 | ₩7,113 | +0.38% | 80.7만 |
|---|
| 2026.07.21 | ₩7,046 | ₩7,153 | ₩6,939 | ₩7,087 | +0.57% | 95.8만 |
|---|
| 2026.07.20 | ₩7,247 | ₩7,260 | ₩7,010 | ₩7,046 | -2.77% | 78.5만 |
|---|
| 2026.07.17 | ₩7,180 | ₩7,367 | ₩7,180 | ₩7,220 | +0.56% | 103.7만 |
|---|
| 2026.07.16 | ₩7,153 | ₩7,407 | ₩7,127 | ₩7,300 | +2.06% | 90.6만 |
|---|
| 2026.07.15 | ₩7,167 | ₩7,274 | ₩7,113 | ₩7,180 | +0.19% | 83.9만 |
|---|
| 2026.07.14 | ₩7,020 | ₩7,234 | ₩6,998 | ₩7,167 | +2.10% | 104.5만 |
|---|
| 2026.07.13 | ₩6,993 | ₩7,100 | ₩6,873 | ₩6,939 | -0.76% | 120.3만 |
|---|
| 2026.07.10 | ₩6,939 | ₩7,068 | ₩6,886 | ₩6,966 | +0.39% | 102만 |
|---|
| 2026.07.09 | ₩6,899 | ₩7,006 | ₩6,846 | ₩6,886 | -0.19% | 138.8만 |
|---|
| 2026.07.08 | ₩6,792 | ₩6,873 | ₩6,619 | ₩6,859 | +0.98% | 153.6만 |
|---|
| 2026.07.07 | ₩7,060 | ₩7,066 | ₩6,899 | ₩6,939 | -1.70% | 129.6만 |
|---|
| 2026.07.06 | ₩7,180 | ₩7,180 | ₩6,906 | ₩7,073 | -1.49% | 96.5만 |
|---|
| 2026.07.02 | ₩7,260 | ₩7,307 | ₩7,006 | ₩7,153 | -1.47% | 123.8만 |
|---|
| 2026.07.01 | ₩7,314 | ₩7,501 | ₩7,207 | ₩7,247 | -0.91% | 131.4만 |
|---|
| 2026.06.30 | ₩7,514 | ₩7,534 | ₩7,381 | ₩7,421 | -1.25% | 88.4만 |
|---|
| 2026.06.29 | ₩7,300 | ₩7,534 | ₩7,113 | ₩7,514 | +2.93% | 162.2만 |
|---|
| 2026.06.26 | ₩7,254 | ₩7,429 | ₩7,234 | ₩7,327 | +1.01% | 391.1만 |
|---|
| 2026.06.25 | ₩7,488 | ₩7,541 | ₩7,300 | ₩7,394 | -1.25% | 167.2만 |
|---|
| 2026.06.24 | ₩7,120 | ₩7,675 | ₩7,100 | ₩7,434 | +4.41% | 295.5만 |
|---|
| 2026.06.23 | ₩7,087 | ₩7,140 | ₩7,000 | ₩7,020 | -0.94% | 189.5만 |
|---|
| 2026.06.22 | ₩7,140 | ₩7,254 | ₩6,986 | ₩7,153 | +0.19% | 330.1만 |
|---|
| 2026.06.18 | ₩6,939 | ₩7,274 | ₩6,939 | ₩7,180 | +3.47% | 296.6만 |
|---|
| 2026.06.17 | ₩7,127 | ₩7,314 | ₩6,859 | ₩6,873 | -3.56% | 297.8만 |
|---|
| 2026.06.16 | ₩7,127 | ₩7,534 | ₩7,053 | ₩7,113 | -0.19% | 292.6만 |
|---|
| 2026.06.15 | ₩7,367 | ₩7,421 | ₩7,046 | ₩7,060 | -4.17% | 175.2만 |
|---|
| 2026.06.12 | ₩7,153 | ₩7,247 | ₩7,080 | ₩7,153 | 0.00% | 218만 |
|---|
| 2026.06.11 | ₩6,886 | ₩7,100 | ₩6,786 | ₩7,073 | +2.72% | 206.8만 |
|---|
| 2026.06.10 | ₩7,006 | ₩7,053 | ₩6,857 | ₩6,886 | -1.72% | 133.9만 |
|---|
| 2026.06.09 | ₩6,726 | ₩7,073 | ₩6,699 | ₩7,033 | +4.57% | 300.8만 |
|---|
| 2026.06.08 | ₩6,832 | ₩6,919 | ₩6,592 | ₩6,605 | -3.33% | 234.2만 |
|---|
| 2026.06.05 | ₩6,779 | ₩6,866 | ₩6,712 | ₩6,819 | +0.59% | 147.3만 |
|---|
| 2026.06.04 | ₩6,652 | ₩6,953 | ₩6,652 | ₩6,766 | +1.71% | 277.7만 |
|---|
| 2026.06.03 | ₩6,766 | ₩6,859 | ₩6,685 | ₩6,766 | 0.00% | 157.2만 |
|---|
| 2026.06.02 | ₩7,046 | ₩7,087 | ₩6,819 | ₩6,846 | -2.85% | 154.3만 |
|---|
| 2026.06.01 | ₩7,006 | ₩7,066 | ₩6,826 | ₩7,020 | +0.19% | 138만 |
|---|
| 2026.05.29 | ₩7,247 | ₩7,347 | ₩7,087 | ₩7,140 | -1.48% | 157.1만 |
|---|
| 2026.05.28 | ₩7,020 | ₩7,247 | ₩6,993 | ₩7,207 | +2.67% | 150.5만 |
|---|
| 2026.05.27 | ₩7,220 | ₩7,314 | ₩7,026 | ₩7,073 | -2.04% | 92.6만 |
|---|
| 2026.05.26 | ₩7,060 | ₩7,167 | ₩6,986 | ₩7,100 | +0.57% | 126.4만 |
|---|
| 2026.05.22 | ₩6,886 | ₩6,960 | ₩6,766 | ₩6,953 | +0.97% | 199.8만 |
|---|
| 2026.05.21 | ₩6,592 | ₩6,933 | ₩6,592 | ₩6,859 | +4.06% | 164.7만 |
|---|
| 2026.05.20 | ₩6,405 | ₩6,759 | ₩6,311 | ₩6,726 | +5.01% | 165.3만 |
|---|
| 2026.05.19 | ₩6,431 | ₩6,431 | ₩6,197 | ₩6,338 | -1.46% | 149.1만 |
|---|
| 2026.05.18 | ₩6,485 | ₩6,652 | ₩6,425 | ₩6,525 | +0.62% | 178.7만 |
|---|
| 2026.05.15 | ₩6,552 | ₩6,645 | ₩6,251 | ₩6,431 | -1.84% | 199만 |
|---|
| 2026.05.14 | ₩6,913 | ₩7,113 | ₩6,672 | ₩6,685 | -3.29% | 334.8만 |
|---|
| 2026.05.13 | ₩6,471 | ₩6,832 | ₩6,445 | ₩6,806 | +5.17% | 218.7만 |
|---|
| 2026.05.12 | ₩5,957 | ₩6,632 | ₩5,696 | ₩6,632 | +11.34% | 401만 |
|---|
| 2026.05.11 | ₩6,578 | ₩6,913 | ₩6,552 | ₩6,792 | +3.25% | 138.2만 |
|---|
| 2026.05.08 | ₩7,046 | ₩7,093 | ₩6,939 | ₩6,966 | -1.14% | 100.6만 |
|---|
| 2026.05.07 | ₩7,193 | ₩7,294 | ₩6,993 | ₩6,993 | -2.79% | 111.5만 |
|---|
| 2026.05.06 | ₩6,779 | ₩7,140 | ₩6,779 | ₩7,087 | +4.54% | 136.1만 |
|---|
| 2026.05.05 | ₩6,578 | ₩6,859 | ₩6,525 | ₩6,792 | +3.25% | 427.2만 |
|---|
| 2026.05.04 | ₩6,806 | ₩6,846 | ₩6,505 | ₩6,592 | -3.14% | 225.8만 |
|---|
| 2026.05.01 | ₩7,033 | ₩7,033 | ₩6,806 | ₩6,886 | -2.09% | 154.4만 |
|---|
| 2026.04.30 | ₩7,020 | ₩7,100 | ₩6,886 | ₩6,953 | -0.95% | 183.1만 |
|---|
| 2026.04.29 | ₩7,167 | ₩7,274 | ₩6,953 | ₩6,966 | -2.80% | 166.2만 |
|---|
| 2026.04.28 | ₩7,260 | ₩7,327 | ₩7,173 | ₩7,260 | 0.00% | 136.1만 |
|---|
| 2026.04.27 | ₩7,234 | ₩7,448 | ₩7,234 | ₩7,287 | +0.74% | 158.5만 |
|---|
| 2026.04.24 | ₩7,207 | ₩7,341 | ₩7,127 | ₩7,274 | +0.93% | 133.5만 |
|---|
| 2026.04.23 | ₩7,314 | ₩7,381 | ₩7,120 | ₩7,180 | -1.83% | 71.5만 |
|---|
| 2026.04.22 | ₩7,407 | ₩7,528 | ₩7,254 | ₩7,327 | -1.08% | 68만 |
|---|
| 2026.04.21 | ₩7,728 | ₩7,815 | ₩7,341 | ₩7,367 | -4.67% | 73.4만 |
|---|
| 2026.04.20 | ₩7,528 | ₩7,762 | ₩7,481 | ₩7,688 | +2.13% | 216.2만 |
|---|
| 2026.04.17 | ₩7,247 | ₩7,541 | ₩7,234 | ₩7,407 | +2.21% | 160.8만 |
|---|
| 2026.04.16 | ₩7,180 | ₩7,223 | ₩6,913 | ₩7,006 | -2.42% | 154.5만 |
|---|
| 2026.04.15 | ₩7,461 | ₩7,488 | ₩7,127 | ₩7,140 | -4.30% | 102.7만 |
|---|
| 2026.04.14 | ₩7,421 | ₩7,521 | ₩7,394 | ₩7,488 | +0.90% | 66.6만 |
|---|
| 2026.04.13 | ₩7,100 | ₩7,441 | ₩7,087 | ₩7,381 | +3.95% | 86.3만 |
|---|
| 2026.04.10 | ₩7,287 | ₩7,327 | ₩7,193 | ₩7,207 | -1.10% | 78.6만 |
|---|
| 2026.04.09 | ₩6,993 | ₩7,354 | ₩6,993 | ₩7,260 | +3.82% | 92.5만 |
|---|
| 2026.04.08 | ₩7,260 | ₩7,274 | ₩6,981 | ₩7,033 | -3.13% | 174.8만 |
|---|
| 2026.04.07 | ₩6,592 | ₩6,739 | ₩6,538 | ₩6,726 | +2.03% | 215.5만 |
|---|
| 2026.04.06 | ₩6,565 | ₩6,705 | ₩6,492 | ₩6,685 | +1.83% | 124.8만 |
|---|
| 2026.04.02 | ₩6,512 | ₩6,659 | ₩6,344 | ₩6,578 | +1.03% | 181.5만 |
|---|
| 2026.04.01 | ₩6,926 | ₩6,980 | ₩6,746 | ₩6,766 | -2.32% | 143.4만 |
|---|
| 2026.03.31 | ₩6,779 | ₩6,966 | ₩6,645 | ₩6,886 | +1.58% | 187.6만 |
|---|
| 2026.03.30 | ₩6,779 | ₩6,812 | ₩6,578 | ₩6,605 | -2.56% | 188만 |
|---|
| 2026.03.27 | ₩6,846 | ₩6,926 | ₩6,672 | ₩6,685 | -2.34% | 242.9만 |
|---|
| 2026.03.26 | ₩7,006 | ₩7,153 | ₩6,879 | ₩6,939 | -0.95% | 171.4만 |
|---|
| 2026.03.25 | ₩7,300 | ₩7,315 | ₩6,911 | ₩7,140 | -2.20% | 143.7만 |
|---|
| 2026.03.24 | ₩7,153 | ₩7,260 | ₩7,006 | ₩7,127 | -0.37% | 153.1만 |
|---|
| 2026.03.23 | ₩7,448 | ₩7,588 | ₩7,234 | ₩7,274 | -2.33% | 159.9만 |
|---|
| 2026.03.20 | ₩7,180 | ₩7,247 | ₩6,980 | ₩7,020 | -2.23% | 257.5만 |
|---|
| 2026.03.19 | ₩7,180 | ₩7,314 | ₩7,093 | ₩7,180 | 0.00% | 138.2만 |
|---|
| 2026.03.18 | ₩7,220 | ₩7,374 | ₩7,180 | ₩7,300 | +1.11% | 186.7만 |
|---|
| 2026.03.17 | ₩7,220 | ₩7,445 | ₩7,173 | ₩7,341 | +1.67% | 197.2만 |
|---|
| 2026.03.16 | ₩7,020 | ₩7,207 | ₩6,939 | ₩7,127 | +1.52% | 224.4만 |
|---|
| 2026.03.13 | ₩7,100 | ₩7,274 | ₩6,873 | ₩6,913 | -2.64% | 257만 |
|---|
| 2026.03.12 | ₩7,207 | ₩7,374 | ₩6,946 | ₩6,993 | -2.97% | 376.9만 |
|---|
| 2026.03.11 | ₩7,474 | ₩7,575 | ₩7,387 | ₩7,434 | -0.54% | 277만 |
|---|
| 2026.03.10 | ₩7,193 | ₩7,621 | ₩7,167 | ₩7,461 | +3.72% | 256.4만 |
|---|
| 2026.03.09 | ₩6,873 | ₩7,207 | ₩6,605 | ₩7,207 | +4.86% | 493.2만 |
|---|
| 2026.03.06 | ₩7,648 | ₩7,722 | ₩7,033 | ₩7,073 | -7.52% | 296.9만 |
|---|
| 2026.03.05 | ₩8,597 | ₩8,691 | ₩7,494 | ₩7,795 | -9.33% | 411.7만 |
|---|
| 2026.03.04 | ₩8,985 | ₩9,266 | ₩8,758 | ₩9,106 | +1.34% | 130만 |
|---|
| 2026.03.03 | ₩8,758 | ₩8,905 | ₩8,644 | ₩8,865 | +1.22% | 83.8만 |
|---|
| 2026.03.02 | ₩9,025 | ₩9,139 | ₩8,892 | ₩9,119 | +1.04% | 80.2만 |
|---|
| 2026.02.27 | ₩9,293 | ₩9,413 | ₩9,159 | ₩9,306 | +0.14% | 93.2만 |
|---|
| 2026.02.26 | ₩9,386 | ₩9,527 | ₩9,166 | ₩9,507 | +1.28% | 88.1만 |
|---|
| 2026.02.25 | ₩9,373 | ₩9,413 | ₩9,112 | ₩9,373 | 0.00% | 106만 |
|---|
| 2026.02.24 | ₩9,266 | ₩9,413 | ₩9,233 | ₩9,319 | +0.58% | 68.6만 |
|---|
| 2026.02.23 | ₩9,614 | ₩9,614 | ₩9,212 | ₩9,239 | -3.89% | 99.5만 |
|---|
| 2026.02.20 | ₩9,467 | ₩9,741 | ₩9,353 | ₩9,640 | +1.84% | 86.6만 |
|---|
| 2026.02.19 | ₩9,333 | ₩9,520 | ₩9,306 | ₩9,467 | +1.43% | 102.1만 |
|---|
| 2026.02.18 | ₩9,386 | ₩9,701 | ₩9,333 | ₩9,440 | +0.57% | 81.4만 |
|---|
| 2026.02.17 | ₩9,507 | ₩9,592 | ₩9,239 | ₩9,426 | -0.84% | 110.9만 |
|---|
| 2026.02.13 | ₩9,520 | ₩9,607 | ₩9,400 | ₩9,493 | -0.28% | 73.5만 |
|---|
| 2026.02.12 | ₩9,908 | ₩10,001 | ₩9,406 | ₩9,507 | -4.05% | 101.9만 |
|---|
| 2026.02.11 | ₩9,975 | ₩9,975 | ₩9,594 | ₩9,854 | -1.21% | 89.1만 |
|---|
| 2026.02.10 | ₩9,707 | ₩9,955 | ₩9,687 | ₩9,868 | +1.65% | 82.8만 |
|---|
| 2026.02.09 | ₩9,694 | ₩9,721 | ₩9,493 | ₩9,600 | -0.97% | 91.4만 |
|---|
| 2026.02.06 | ₩9,346 | ₩9,814 | ₩9,346 | ₩9,721 | +4.01% | 108.1만 |
|---|
| 2026.02.05 | ₩9,333 | ₩9,333 | ₩9,065 | ₩9,239 | -1.00% | 105.5만 |
|---|
| 2026.02.04 | ₩9,025 | ₩9,373 | ₩8,999 | ₩9,279 | +2.81% | 291.2만 |
|---|
| 2026.02.03 | ₩9,306 | ₩9,493 | ₩8,778 | ₩9,025 | -3.02% | 172.5만 |
|---|
| 2026.02.02 | ₩9,172 | ₩9,480 | ₩9,079 | ₩9,346 | +1.90% | 88.2만 |
|---|
| 2026.01.30 | ₩9,132 | ₩9,206 | ₩8,965 | ₩9,172 | +0.44% | 102.4만 |
|---|
| 2026.01.29 | ₩9,186 | ₩9,246 | ₩9,005 | ₩9,199 | +0.15% | 73.7만 |
|---|
| 2026.01.28 | ₩9,226 | ₩9,333 | ₩9,079 | ₩9,159 | -0.72% | 84만 |
|---|
| 2026.01.27 | ₩9,279 | ₩9,293 | ₩9,092 | ₩9,212 | -0.72% | 53.5만 |
|---|
| 2026.01.26 | ₩9,386 | ₩9,393 | ₩9,226 | ₩9,306 | -0.85% | 84.6만 |
|---|
| 2026.01.23 | ₩9,560 | ₩9,560 | ₩9,299 | ₩9,400 | -1.68% | 58.8만 |
|---|
| 2026.01.22 | ₩9,600 | ₩9,734 | ₩9,473 | ₩9,573 | -0.28% | 64.2만 |
|---|
| 2026.01.21 | ₩9,253 | ₩9,513 | ₩9,166 | ₩9,507 | +2.75% | 82.3만 |
|---|
| 2026.01.20 | ₩9,333 | ₩9,453 | ₩9,159 | ₩9,172 | -1.72% | 94.7만 |
|---|
| 2026.01.16 | ₩9,453 | ₩9,694 | ₩9,340 | ₩9,587 | +1.41% | 150.3만 |
|---|
| 2026.01.15 | ₩9,239 | ₩9,480 | ₩9,179 | ₩9,480 | +2.60% | 121.7만 |
|---|
| 2026.01.14 | ₩9,266 | ₩9,413 | ₩9,126 | ₩9,212 | -0.58% | 78.3만 |
|---|
| 2026.01.13 | ₩9,560 | ₩9,600 | ₩9,239 | ₩9,239 | -3.36% | 111.6만 |
|---|
| 2026.01.12 | ₩9,386 | ₩9,594 | ₩9,373 | ₩9,533 | +1.57% | 130.2만 |
|---|
| 2026.01.09 | ₩9,453 | ₩9,614 | ₩9,319 | ₩9,453 | 0.00% | 183.6만 |
|---|
| 2026.01.08 | ₩8,985 | ₩9,507 | ₩8,985 | ₩9,319 | +3.72% | 304.9만 |
|---|
| 2026.01.07 | ₩9,319 | ₩9,413 | ₩9,039 | ₩9,079 | -2.58% | 97.9만 |
|---|
| 2026.01.06 | ₩8,945 | ₩9,286 | ₩8,892 | ₩9,239 | +3.29% | 125.2만 |
|---|
| 2026.01.05 | ₩8,918 | ₩9,299 | ₩8,918 | ₩8,972 | +0.60% | 126.4만 |
|---|
| 2026.01.02 | ₩8,825 | ₩8,938 | ₩8,711 | ₩8,892 | +0.76% | 118.6만 |
|---|
| 2025.12.31 | ₩8,811 | ₩8,885 | ₩8,718 | ₩8,745 | -0.76% | 119.6만 |
|---|
| 2025.12.30 | ₩8,878 | ₩8,965 | ₩8,811 | ₩8,811 | -0.75% | 93.5만 |
|---|
| 2025.12.29 | ₩9,012 | ₩9,045 | ₩8,878 | ₩8,905 | -1.19% | 90.9만 |
|---|
| 2025.12.26 | ₩8,985 | ₩9,059 | ₩8,912 | ₩9,052 | +0.74% | 124.4만 |
|---|
| 2025.12.24 | ₩9,012 | ₩9,052 | ₩8,918 | ₩9,012 | 0.00% | 51.5만 |
|---|
| 2025.12.23 | ₩9,079 | ₩9,199 | ₩8,964 | ₩8,972 | -1.18% | 117.8만 |
|---|
| 2025.12.22 | ₩9,065 | ₩9,273 | ₩9,032 | ₩9,119 | +0.59% | 183.3만 |
|---|
| 2025.12.19 | ₩9,146 | ₩9,172 | ₩8,932 | ₩9,065 | -0.88% | 299.4만 |
|---|
| 2025.12.18 | ₩9,146 | ₩9,333 | ₩9,052 | ₩9,079 | -0.73% | 159.5만 |
|---|
| 2025.12.17 | ₩8,999 | ₩9,266 | ₩8,925 | ₩8,958 | -0.45% | 163.8만 |
|---|
| 2025.12.16 | ₩9,186 | ₩9,386 | ₩9,025 | ₩9,079 | -1.16% | 203.5만 |
|---|
| 2025.12.15 | ₩9,212 | ₩9,253 | ₩9,065 | ₩9,119 | -1.02% | 182.9만 |
|---|
| 2025.12.12 | ₩9,159 | ₩9,400 | ₩8,985 | ₩9,106 | -0.58% | 292.9만 |
|---|
| 2025.12.11 | ₩8,838 | ₩9,106 | ₩8,664 | ₩9,079 | +2.72% | 203.9만 |
|---|
| 2025.12.10 | ₩8,330 | ₩9,005 | ₩8,297 | ₩8,785 | +5.46% | 331.6만 |
|---|
| 2025.12.09 | ₩8,129 | ₩8,424 | ₩7,962 | ₩8,370 | +2.96% | 233.2만 |
|---|
| 2025.12.08 | ₩8,250 | ₩8,343 | ₩7,976 | ₩8,183 | -0.81% | 332.8만 |
|---|
| 2025.12.05 | ₩8,063 | ₩8,464 | ₩8,063 | ₩8,183 | +1.49% | 396.8만 |
|---|
| 2025.12.04 | ₩8,597 | ₩8,845 | ₩8,263 | ₩8,277 | -3.73% | 272.5만 |
|---|
| 2025.12.03 | ₩8,129 | ₩8,591 | ₩8,089 | ₩8,517 | +4.77% | 282.5만 |
|---|
| 2025.12.02 | ₩8,183 | ₩8,210 | ₩7,982 | ₩8,089 | -1.14% | 248.1만 |
|---|
| 2025.12.01 | ₩8,210 | ₩8,343 | ₩8,083 | ₩8,103 | -1.30% | 149.4만 |
|---|
| 2025.11.28 | ₩8,357 | ₩8,397 | ₩8,230 | ₩8,303 | -0.64% | 83.4만 |
|---|
| 2025.11.26 | ₩8,236 | ₩8,390 | ₩8,183 | ₩8,330 | +1.14% | 194.7만 |
|---|
| 2025.11.25 | ₩7,982 | ₩8,303 | ₩7,976 | ₩8,263 | +3.52% | 226.8만 |
|---|
| 2025.11.24 | ₩7,889 | ₩8,002 | ₩7,755 | ₩7,982 | +1.19% | 127.3만 |
|---|
| 2025.11.21 | ₩7,728 | ₩8,163 | ₩7,695 | ₩7,916 | +2.42% | 162.5만 |
|---|
| 2025.11.20 | ₩7,929 | ₩8,076 | ₩7,655 | ₩7,688 | -3.04% | 156.3만 |
|---|
| 2025.11.19 | ₩7,942 | ₩8,063 | ₩7,775 | ₩7,835 | -1.35% | 131.3만 |
|---|
| 2025.11.18 | ₩7,875 | ₩7,996 | ₩7,788 | ₩7,889 | +0.17% | 154.4만 |
|---|
| 2025.11.17 | ₩7,929 | ₩8,216 | ₩7,835 | ₩7,969 | +0.51% | 195.8만 |
|---|
| 2025.11.14 | ₩7,835 | ₩8,123 | ₩7,755 | ₩7,916 | +1.02% | 205.2만 |
|---|
| 2025.11.13 | ₩8,343 | ₩8,464 | ₩7,982 | ₩8,076 | -3.21% | 164.9만 |
|---|
| 2025.11.12 | ₩8,424 | ₩8,638 | ₩8,263 | ₩8,343 | -0.95% | 176만 |
|---|
| 2025.11.11 | ₩8,664 | ₩8,691 | ₩8,326 | ₩8,410 | -2.93% | 152.6만 |
|---|
| 2025.11.10 | ₩9,106 | ₩9,112 | ₩8,317 | ₩8,638 | -5.14% | 205.8만 |
|---|
| 2025.11.07 | ₩9,092 | ₩9,166 | ₩8,116 | ₩8,999 | -1.03% | 424.3만 |
|---|
| 2025.11.06 | ₩11,432 | ₩11,753 | ₩8,731 | ₩9,226 | -19.30% | 514만 |
|---|
| 2025.11.05 | ₩12,462 | ₩12,676 | ₩12,297 | ₩12,421 | -0.32% | 158.7만 |
|---|
| 2025.11.04 | ₩12,796 | ₩12,823 | ₩12,502 | ₩12,515 | -2.19% | 73.3만 |
|---|
| 2025.11.03 | ₩12,836 | ₩13,117 | ₩12,662 | ₩12,863 | +0.21% | 80.4만 |
|---|
| 2025.10.31 | ₩12,876 | ₩12,943 | ₩12,769 | ₩12,836 | -0.31% | 86.9만 |
|---|
| 2025.10.30 | ₩13,170 | ₩13,331 | ₩12,829 | ₩12,930 | -1.83% | 82.8만 |
|---|
| 2025.10.29 | ₩13,558 | ₩13,725 | ₩13,143 | ₩13,291 | -1.97% | 128.5만 |
|---|
| 2025.10.28 | ₩13,371 | ₩13,698 | ₩13,357 | ₩13,638 | +2.00% | 88.7만 |
|---|
| 2025.10.27 | ₩13,678 | ₩13,799 | ₩13,498 | ₩13,505 | -1.27% | 49.4만 |
|---|
| 2025.10.24 | ₩13,732 | ₩13,772 | ₩13,591 | ₩13,598 | -0.97% | 46.4만 |
|---|
| 2025.10.23 | ₩13,478 | ₩13,591 | ₩13,371 | ₩13,585 | +0.79% | 48.2만 |
|---|
| 2025.10.22 | ₩13,611 | ₩13,759 | ₩13,424 | ₩13,464 | -1.08% | 58.6만 |
|---|
| 2025.10.21 | ₩13,398 | ₩13,792 | ₩13,357 | ₩13,652 | +1.90% | 48.3만 |
|---|
| 2025.10.20 | ₩13,264 | ₩13,488 | ₩13,210 | ₩13,451 | +1.41% | 40만 |
|---|
| 2025.10.17 | ₩13,184 | ₩13,331 | ₩13,090 | ₩13,157 | -0.20% | 44.2만 |
|---|
| 2025.10.16 | ₩13,357 | ₩13,484 | ₩13,137 | ₩13,264 | -0.70% | 50.1만 |
|---|
| 2025.10.15 | ₩13,331 | ₩13,632 | ₩13,197 | ₩13,357 | +0.20% | 59.3만 |
|---|
| 2025.10.14 | ₩12,676 | ₩13,284 | ₩12,635 | ₩13,184 | +4.01% | 43.2만 |
|---|
| 2025.10.13 | ₩12,716 | ₩12,883 | ₩12,629 | ₩12,742 | +0.21% | 52.4만 |
|---|
| 2025.10.10 | ₩12,956 | ₩13,123 | ₩12,595 | ₩12,622 | -2.58% | 99.4만 |
|---|