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 | ₩5,651 | ₩5,651 | ₩5,557 | ₩5,584 | -1.18% | 132만 |
| 2026.10.08 | ₩5,557 | ₩5,731 | ₩5,517 | ₩5,664 | +1.92% | 255.8만 |
| 2026.10.07 | ₩5,651 | ₩5,718 | ₩5,564 | ₩5,624 | -0.47% | 200만 |
| 2026.10.06 | ₩5,878 | ₩5,891 | ₩5,758 | ₩5,771 | -1.82% | 141.9만 |
| 2026.10.05 | ₩5,597 | ₩5,871 | ₩5,584 | ₩5,798 | +3.58% | 163.8만 |
| 2026.10.02 | ₩5,677 | ₩5,698 | ₩5,524 | ₩5,624 | -0.94% | 122.2만 |
| 2026.10.01 | ₩5,464 | ₩5,604 | ₩5,357 | ₩5,571 | +1.96% | 187.3만 |
| 2026.09.30 | ₩5,637 | ₩5,704 | ₩5,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,464 |
| -3.08% |
| 249.9만 |
| 2026.09.29 | ₩5,811 | ₩5,844 | ₩5,504 | ₩5,597 | -3.68% | 189.5만 |
|---|
| 2026.09.28 | ₩5,557 | ₩5,811 | ₩5,377 | ₩5,758 | +3.61% | 315.6만 |
|---|
| 2026.09.25 | ₩5,504 | ₩5,691 | ₩5,477 | ₩5,624 | +2.18% | 253.5만 |
|---|
| 2026.09.24 | ₩5,677 | ₩5,718 | ₩5,470 | ₩5,504 | -3.06% | 187.2만 |
|---|
| 2026.09.23 | ₩5,905 | ₩5,905 | ₩5,664 | ₩5,691 | -3.62% | 205.2만 |
|---|
| 2026.09.22 | ₩6,025 | ₩6,025 | ₩5,911 | ₩5,971 | -0.89% | 221만 |
|---|
| 2026.09.21 | ₩5,824 | ₩5,878 | ₩5,698 | ₩5,878 | +0.92% | 424.3만 |
|---|
| 2026.09.18 | ₩5,918 | ₩5,918 | ₩5,677 | ₩5,744 | -2.93% | 533.3만 |
|---|
| 2026.09.17 | ₩5,958 | ₩5,998 | ₩5,871 | ₩5,918 | -0.67% | 234.2만 |
|---|
| 2026.09.16 | ₩6,011 | ₩6,045 | ₩5,731 | ₩5,824 | -3.11% | 245.2만 |
|---|
| 2026.09.15 | ₩6,052 | ₩6,065 | ₩5,925 | ₩5,945 | -1.77% | 158.9만 |
|---|
| 2026.09.14 | ₩6,065 | ₩6,212 | ₩6,011 | ₩6,092 | +0.44% | 283.6만 |
|---|
| 2026.09.11 | ₩6,279 | ₩6,279 | ₩6,085 | ₩6,132 | -2.34% | 190.9만 |
|---|
| 2026.09.10 | ₩6,279 | ₩6,305 | ₩6,105 | ₩6,105 | -2.77% | 224.5만 |
|---|
| 2026.09.09 | ₩6,613 | ₩6,613 | ₩6,149 | ₩6,212 | -6.06% | 180.9만 |
|---|
| 2026.09.08 | ₩6,840 | ₩6,933 | ₩6,552 | ₩6,613 | -3.32% | 197.7만 |
|---|
| 2026.09.04 | ₩6,626 | ₩6,840 | ₩6,626 | ₩6,800 | +2.62% | 147.3만 |
|---|
| 2026.09.03 | ₩6,639 | ₩6,726 | ₩6,573 | ₩6,693 | +0.80% | 204.4만 |
|---|
| 2026.09.02 | ₩6,265 | ₩6,673 | ₩6,212 | ₩6,519 | +4.05% | 214.6만 |
|---|
| 2026.09.01 | ₩6,532 | ₩6,573 | ₩6,212 | ₩6,252 | -4.29% | 328.9만 |
|---|
| 2026.08.31 | ₩6,506 | ₩6,746 | ₩6,506 | ₩6,626 | +1.85% | 244.1만 |
|---|
| 2026.08.28 | ₩6,639 | ₩6,706 | ₩6,519 | ₩6,532 | -1.61% | 160.1만 |
|---|
| 2026.08.27 | ₩6,733 | ₩6,793 | ₩6,599 | ₩6,613 | -1.79% | 152.6만 |
|---|
| 2026.08.26 | ₩6,786 | ₩6,893 | ₩6,713 | ₩6,773 | -0.20% | 132.4만 |
|---|
| 2026.08.25 | ₩6,880 | ₩6,947 | ₩6,733 | ₩6,746 | -1.94% | 166.2만 |
|---|
| 2026.08.24 | ₩6,866 | ₩6,927 | ₩6,719 | ₩6,813 | -0.78% | 122.6만 |
|---|
| 2026.08.21 | ₩6,893 | ₩7,000 | ₩6,713 | ₩6,826 | -0.97% | 149.3만 |
|---|
| 2026.08.20 | ₩6,666 | ₩6,893 | ₩6,613 | ₩6,840 | +2.61% | 143.5만 |
|---|
| 2026.08.19 | ₩6,933 | ₩7,000 | ₩6,800 | ₩6,826 | -1.54% | 154만 |
|---|
| 2026.08.18 | ₩6,773 | ₩6,900 | ₩6,733 | ₩6,853 | +1.18% | 134.8만 |
|---|
| 2026.08.17 | ₩6,746 | ₩6,893 | ₩6,733 | ₩6,826 | +1.19% | 149.4만 |
|---|
| 2026.08.14 | ₩6,666 | ₩6,840 | ₩6,586 | ₩6,826 | +2.40% | 155.9만 |
|---|
| 2026.08.13 | ₩6,599 | ₩6,786 | ₩6,499 | ₩6,719 | +1.82% | 225.1만 |
|---|
| 2026.08.12 | ₩6,693 | ₩6,780 | ₩6,372 | ₩6,506 | -2.79% | 284.2만 |
|---|
| 2026.08.11 | ₩6,412 | ₩7,094 | ₩6,232 | ₩6,760 | +5.42% | 344.3만 |
|---|
| 2026.08.10 | ₩7,347 | ₩7,361 | ₩7,120 | ₩7,174 | -2.36% | 150.5만 |
|---|
| 2026.08.07 | ₩7,508 | ₩7,615 | ₩7,401 | ₩7,414 | -1.25% | 215.2만 |
|---|
| 2026.08.06 | ₩7,561 | ₩7,561 | ₩7,401 | ₩7,441 | -1.59% | 149만 |
|---|
| 2026.08.05 | ₩7,481 | ₩7,574 | ₩7,414 | ₩7,534 | +0.71% | 83.1만 |
|---|
| 2026.08.04 | ₩7,321 | ₩7,568 | ₩7,294 | ₩7,548 | +3.10% | 138.3만 |
|---|
| 2026.08.03 | ₩6,987 | ₩7,267 | ₩6,987 | ₩7,240 | +3.63% | 127.8만 |
|---|
| 2026.07.31 | ₩6,800 | ₩6,980 | ₩6,719 | ₩6,853 | +0.79% | 112만 |
|---|
| 2026.07.30 | ₩6,960 | ₩6,960 | ₩6,760 | ₩6,800 | -2.30% | 130.6만 |
|---|
| 2026.07.29 | ₩7,040 | ₩7,100 | ₩6,840 | ₩6,880 | -2.28% | 122.3만 |
|---|
| 2026.07.28 | ₩7,200 | ₩7,354 | ₩7,154 | ₩7,174 | -0.37% | 111.6만 |
|---|
| 2026.07.27 | ₩7,174 | ₩7,254 | ₩7,020 | ₩7,174 | 0.00% | 71.5만 |
|---|
| 2026.07.24 | ₩7,040 | ₩7,261 | ₩7,000 | ₩7,067 | +0.38% | 132.1만 |
|---|
| 2026.07.23 | ₩6,973 | ₩7,100 | ₩6,947 | ₩7,027 | +0.77% | 86.7만 |
|---|
| 2026.07.22 | ₩7,080 | ₩7,200 | ₩7,053 | ₩7,107 | +0.38% | 80.7만 |
|---|
| 2026.07.21 | ₩7,040 | ₩7,147 | ₩6,933 | ₩7,080 | +0.57% | 95.8만 |
|---|
| 2026.07.20 | ₩7,240 | ₩7,254 | ₩7,004 | ₩7,040 | -2.77% | 78.5만 |
|---|
| 2026.07.17 | ₩7,174 | ₩7,361 | ₩7,174 | ₩7,214 | +0.56% | 103.7만 |
|---|
| 2026.07.16 | ₩7,147 | ₩7,401 | ₩7,120 | ₩7,294 | +2.06% | 90.6만 |
|---|
| 2026.07.15 | ₩7,160 | ₩7,267 | ₩7,107 | ₩7,174 | +0.19% | 83.9만 |
|---|
| 2026.07.14 | ₩7,013 | ₩7,227 | ₩6,992 | ₩7,160 | +2.10% | 104.5만 |
|---|
| 2026.07.13 | ₩6,987 | ₩7,094 | ₩6,866 | ₩6,933 | -0.76% | 120.3만 |
|---|
| 2026.07.10 | ₩6,933 | ₩7,061 | ₩6,880 | ₩6,960 | +0.39% | 102만 |
|---|
| 2026.07.09 | ₩6,893 | ₩7,000 | ₩6,840 | ₩6,880 | -0.19% | 138.8만 |
|---|
| 2026.07.08 | ₩6,786 | ₩6,866 | ₩6,613 | ₩6,853 | +0.98% | 153.6만 |
|---|
| 2026.07.07 | ₩7,053 | ₩7,060 | ₩6,893 | ₩6,933 | -1.70% | 129.6만 |
|---|
| 2026.07.06 | ₩7,174 | ₩7,174 | ₩6,900 | ₩7,067 | -1.49% | 96.5만 |
|---|
| 2026.07.02 | ₩7,254 | ₩7,301 | ₩7,000 | ₩7,147 | -1.47% | 123.8만 |
|---|
| 2026.07.01 | ₩7,307 | ₩7,494 | ₩7,200 | ₩7,240 | -0.91% | 131.4만 |
|---|
| 2026.06.30 | ₩7,508 | ₩7,528 | ₩7,374 | ₩7,414 | -1.25% | 88.4만 |
|---|
| 2026.06.29 | ₩7,294 | ₩7,528 | ₩7,107 | ₩7,508 | +2.93% | 162.2만 |
|---|
| 2026.06.26 | ₩7,247 | ₩7,422 | ₩7,227 | ₩7,321 | +1.01% | 391.1만 |
|---|
| 2026.06.25 | ₩7,481 | ₩7,534 | ₩7,294 | ₩7,387 | -1.25% | 167.2만 |
|---|
| 2026.06.24 | ₩7,114 | ₩7,668 | ₩7,094 | ₩7,427 | +4.41% | 295.5만 |
|---|
| 2026.06.23 | ₩7,080 | ₩7,134 | ₩6,993 | ₩7,013 | -0.94% | 189.5만 |
|---|
| 2026.06.22 | ₩7,134 | ₩7,247 | ₩6,980 | ₩7,147 | +0.19% | 330.1만 |
|---|
| 2026.06.18 | ₩6,933 | ₩7,267 | ₩6,933 | ₩7,174 | +3.47% | 296.6만 |
|---|
| 2026.06.17 | ₩7,120 | ₩7,307 | ₩6,853 | ₩6,866 | -3.56% | 297.8만 |
|---|
| 2026.06.16 | ₩7,120 | ₩7,528 | ₩7,047 | ₩7,107 | -0.19% | 292.6만 |
|---|
| 2026.06.15 | ₩7,361 | ₩7,414 | ₩7,040 | ₩7,053 | -4.17% | 175.2만 |
|---|
| 2026.06.12 | ₩7,147 | ₩7,240 | ₩7,073 | ₩7,147 | 0.00% | 218만 |
|---|
| 2026.06.11 | ₩6,880 | ₩7,094 | ₩6,780 | ₩7,067 | +2.72% | 206.8만 |
|---|
| 2026.06.10 | ₩7,000 | ₩7,047 | ₩6,850 | ₩6,880 | -1.72% | 133.9만 |
|---|
| 2026.06.09 | ₩6,719 | ₩7,067 | ₩6,693 | ₩7,027 | +4.57% | 300.8만 |
|---|
| 2026.06.08 | ₩6,826 | ₩6,913 | ₩6,586 | ₩6,599 | -3.33% | 234.2만 |
|---|
| 2026.06.05 | ₩6,773 | ₩6,860 | ₩6,706 | ₩6,813 | +0.59% | 147.3만 |
|---|
| 2026.06.04 | ₩6,646 | ₩6,947 | ₩6,646 | ₩6,760 | +1.71% | 277.7만 |
|---|
| 2026.06.03 | ₩6,760 | ₩6,853 | ₩6,679 | ₩6,760 | 0.00% | 157.2만 |
|---|
| 2026.06.02 | ₩7,040 | ₩7,080 | ₩6,813 | ₩6,840 | -2.85% | 154.3만 |
|---|
| 2026.06.01 | ₩7,000 | ₩7,060 | ₩6,820 | ₩7,013 | +0.19% | 138만 |
|---|
| 2026.05.29 | ₩7,240 | ₩7,341 | ₩7,080 | ₩7,134 | -1.48% | 157.1만 |
|---|
| 2026.05.28 | ₩7,013 | ₩7,240 | ₩6,987 | ₩7,200 | +2.67% | 150.5만 |
|---|
| 2026.05.27 | ₩7,214 | ₩7,307 | ₩7,020 | ₩7,067 | -2.04% | 92.6만 |
|---|
| 2026.05.26 | ₩7,053 | ₩7,160 | ₩6,980 | ₩7,094 | +0.57% | 126.4만 |
|---|
| 2026.05.22 | ₩6,880 | ₩6,953 | ₩6,760 | ₩6,947 | +0.97% | 199.8만 |
|---|
| 2026.05.21 | ₩6,586 | ₩6,927 | ₩6,586 | ₩6,853 | +4.06% | 164.7만 |
|---|
| 2026.05.20 | ₩6,399 | ₩6,753 | ₩6,305 | ₩6,719 | +5.01% | 165.3만 |
|---|
| 2026.05.19 | ₩6,426 | ₩6,426 | ₩6,192 | ₩6,332 | -1.46% | 149.1만 |
|---|
| 2026.05.18 | ₩6,479 | ₩6,646 | ₩6,419 | ₩6,519 | +0.62% | 178.7만 |
|---|
| 2026.05.15 | ₩6,546 | ₩6,639 | ₩6,245 | ₩6,426 | -1.84% | 199만 |
|---|
| 2026.05.14 | ₩6,906 | ₩7,107 | ₩6,666 | ₩6,679 | -3.29% | 334.8만 |
|---|
| 2026.05.13 | ₩6,466 | ₩6,826 | ₩6,439 | ₩6,800 | +5.17% | 218.7만 |
|---|
| 2026.05.12 | ₩5,951 | ₩6,626 | ₩5,691 | ₩6,626 | +11.34% | 401만 |
|---|
| 2026.05.11 | ₩6,573 | ₩6,906 | ₩6,546 | ₩6,786 | +3.25% | 138.2만 |
|---|
| 2026.05.08 | ₩7,040 | ₩7,087 | ₩6,933 | ₩6,960 | -1.14% | 100.6만 |
|---|
| 2026.05.07 | ₩7,187 | ₩7,287 | ₩6,987 | ₩6,987 | -2.79% | 111.5만 |
|---|
| 2026.05.06 | ₩6,773 | ₩7,134 | ₩6,773 | ₩7,080 | +4.54% | 136.1만 |
|---|
| 2026.05.05 | ₩6,573 | ₩6,853 | ₩6,519 | ₩6,786 | +3.25% | 427.2만 |
|---|
| 2026.05.04 | ₩6,800 | ₩6,840 | ₩6,499 | ₩6,586 | -3.14% | 225.8만 |
|---|
| 2026.05.01 | ₩7,027 | ₩7,027 | ₩6,800 | ₩6,880 | -2.09% | 154.4만 |
|---|
| 2026.04.30 | ₩7,013 | ₩7,094 | ₩6,880 | ₩6,947 | -0.95% | 183.1만 |
|---|
| 2026.04.29 | ₩7,160 | ₩7,267 | ₩6,947 | ₩6,960 | -2.80% | 166.2만 |
|---|
| 2026.04.28 | ₩7,254 | ₩7,321 | ₩7,167 | ₩7,254 | 0.00% | 136.1만 |
|---|
| 2026.04.27 | ₩7,227 | ₩7,441 | ₩7,227 | ₩7,281 | +0.74% | 158.5만 |
|---|
| 2026.04.24 | ₩7,200 | ₩7,334 | ₩7,120 | ₩7,267 | +0.93% | 133.5만 |
|---|
| 2026.04.23 | ₩7,307 | ₩7,374 | ₩7,114 | ₩7,174 | -1.83% | 71.5만 |
|---|
| 2026.04.22 | ₩7,401 | ₩7,521 | ₩7,247 | ₩7,321 | -1.08% | 68만 |
|---|
| 2026.04.21 | ₩7,721 | ₩7,808 | ₩7,334 | ₩7,361 | -4.67% | 73.4만 |
|---|
| 2026.04.20 | ₩7,521 | ₩7,755 | ₩7,474 | ₩7,681 | +2.13% | 216.2만 |
|---|
| 2026.04.17 | ₩7,240 | ₩7,534 | ₩7,227 | ₩7,401 | +2.21% | 160.8만 |
|---|
| 2026.04.16 | ₩7,174 | ₩7,216 | ₩6,906 | ₩7,000 | -2.42% | 154.5만 |
|---|
| 2026.04.15 | ₩7,454 | ₩7,481 | ₩7,120 | ₩7,134 | -4.30% | 102.7만 |
|---|
| 2026.04.14 | ₩7,414 | ₩7,514 | ₩7,387 | ₩7,481 | +0.90% | 66.6만 |
|---|
| 2026.04.13 | ₩7,094 | ₩7,434 | ₩7,080 | ₩7,374 | +3.95% | 86.3만 |
|---|
| 2026.04.10 | ₩7,281 | ₩7,321 | ₩7,187 | ₩7,200 | -1.10% | 78.6만 |
|---|
| 2026.04.09 | ₩6,987 | ₩7,347 | ₩6,987 | ₩7,254 | +3.82% | 92.5만 |
|---|
| 2026.04.08 | ₩7,254 | ₩7,267 | ₩6,975 | ₩7,027 | -3.13% | 174.8만 |
|---|
| 2026.04.07 | ₩6,586 | ₩6,733 | ₩6,532 | ₩6,719 | +2.03% | 215.5만 |
|---|
| 2026.04.06 | ₩6,559 | ₩6,699 | ₩6,486 | ₩6,679 | +1.83% | 124.8만 |
|---|
| 2026.04.02 | ₩6,506 | ₩6,653 | ₩6,339 | ₩6,573 | +1.03% | 181.5만 |
|---|
| 2026.04.01 | ₩6,920 | ₩6,973 | ₩6,740 | ₩6,760 | -2.32% | 143.4만 |
|---|
| 2026.03.31 | ₩6,773 | ₩6,960 | ₩6,639 | ₩6,880 | +1.58% | 187.6만 |
|---|
| 2026.03.30 | ₩6,773 | ₩6,806 | ₩6,573 | ₩6,599 | -2.56% | 188만 |
|---|
| 2026.03.27 | ₩6,840 | ₩6,920 | ₩6,666 | ₩6,679 | -2.34% | 242.9만 |
|---|
| 2026.03.26 | ₩7,000 | ₩7,147 | ₩6,873 | ₩6,933 | -0.95% | 171.4만 |
|---|
| 2026.03.25 | ₩7,294 | ₩7,309 | ₩6,905 | ₩7,134 | -2.20% | 143.7만 |
|---|
| 2026.03.24 | ₩7,147 | ₩7,254 | ₩7,000 | ₩7,120 | -0.37% | 153.1만 |
|---|
| 2026.03.23 | ₩7,441 | ₩7,581 | ₩7,227 | ₩7,267 | -2.33% | 159.9만 |
|---|
| 2026.03.20 | ₩7,174 | ₩7,240 | ₩6,973 | ₩7,013 | -2.23% | 257.5만 |
|---|
| 2026.03.19 | ₩7,174 | ₩7,307 | ₩7,087 | ₩7,174 | 0.00% | 138.2만 |
|---|
| 2026.03.18 | ₩7,214 | ₩7,367 | ₩7,174 | ₩7,294 | +1.11% | 186.7만 |
|---|
| 2026.03.17 | ₩7,214 | ₩7,438 | ₩7,167 | ₩7,334 | +1.67% | 197.2만 |
|---|
| 2026.03.16 | ₩7,013 | ₩7,200 | ₩6,933 | ₩7,120 | +1.52% | 224.4만 |
|---|
| 2026.03.13 | ₩7,094 | ₩7,267 | ₩6,866 | ₩6,906 | -2.64% | 257만 |
|---|
| 2026.03.12 | ₩7,200 | ₩7,367 | ₩6,940 | ₩6,987 | -2.97% | 376.9만 |
|---|
| 2026.03.11 | ₩7,468 | ₩7,568 | ₩7,381 | ₩7,427 | -0.54% | 277만 |
|---|
| 2026.03.10 | ₩7,187 | ₩7,615 | ₩7,160 | ₩7,454 | +3.72% | 256.4만 |
|---|
| 2026.03.09 | ₩6,866 | ₩7,200 | ₩6,599 | ₩7,200 | +4.86% | 493.2만 |
|---|
| 2026.03.06 | ₩7,641 | ₩7,715 | ₩7,027 | ₩7,067 | -7.52% | 296.9만 |
|---|
| 2026.03.05 | ₩8,590 | ₩8,683 | ₩7,488 | ₩7,788 | -9.33% | 411.7만 |
|---|
| 2026.03.04 | ₩8,977 | ₩9,258 | ₩8,750 | ₩9,097 | +1.34% | 130만 |
|---|
| 2026.03.03 | ₩8,750 | ₩8,897 | ₩8,636 | ₩8,857 | +1.22% | 83.8만 |
|---|
| 2026.03.02 | ₩9,017 | ₩9,131 | ₩8,884 | ₩9,111 | +1.04% | 80.2만 |
|---|
| 2026.02.27 | ₩9,284 | ₩9,405 | ₩9,151 | ₩9,298 | +0.14% | 93.2만 |
|---|
| 2026.02.26 | ₩9,378 | ₩9,518 | ₩9,157 | ₩9,498 | +1.28% | 88.1만 |
|---|
| 2026.02.25 | ₩9,365 | ₩9,405 | ₩9,104 | ₩9,365 | 0.00% | 106만 |
|---|
| 2026.02.24 | ₩9,258 | ₩9,405 | ₩9,224 | ₩9,311 | +0.58% | 68.6만 |
|---|
| 2026.02.23 | ₩9,605 | ₩9,605 | ₩9,204 | ₩9,231 | -3.89% | 99.5만 |
|---|
| 2026.02.20 | ₩9,458 | ₩9,732 | ₩9,344 | ₩9,632 | +1.84% | 86.6만 |
|---|
| 2026.02.19 | ₩9,324 | ₩9,511 | ₩9,298 | ₩9,458 | +1.43% | 102.1만 |
|---|
| 2026.02.18 | ₩9,378 | ₩9,692 | ₩9,324 | ₩9,431 | +0.57% | 81.4만 |
|---|
| 2026.02.17 | ₩9,498 | ₩9,584 | ₩9,231 | ₩9,418 | -0.84% | 110.9만 |
|---|
| 2026.02.13 | ₩9,511 | ₩9,598 | ₩9,391 | ₩9,485 | -0.28% | 73.5만 |
|---|
| 2026.02.12 | ₩9,899 | ₩9,992 | ₩9,398 | ₩9,498 | -4.05% | 101.9만 |
|---|
| 2026.02.11 | ₩9,966 | ₩9,966 | ₩9,585 | ₩9,845 | -1.21% | 89.1만 |
|---|
| 2026.02.10 | ₩9,698 | ₩9,946 | ₩9,678 | ₩9,859 | +1.65% | 82.8만 |
|---|
| 2026.02.09 | ₩9,685 | ₩9,712 | ₩9,485 | ₩9,592 | -0.97% | 91.4만 |
|---|
| 2026.02.06 | ₩9,338 | ₩9,805 | ₩9,338 | ₩9,712 | +4.01% | 108.1만 |
|---|
| 2026.02.05 | ₩9,324 | ₩9,324 | ₩9,057 | ₩9,231 | -1.00% | 105.5만 |
|---|
| 2026.02.04 | ₩9,017 | ₩9,365 | ₩8,990 | ₩9,271 | +2.81% | 291.2만 |
|---|
| 2026.02.03 | ₩9,298 | ₩9,485 | ₩8,770 | ₩9,017 | -3.02% | 172.5만 |
|---|
| 2026.02.02 | ₩9,164 | ₩9,471 | ₩9,071 | ₩9,338 | +1.90% | 88.2만 |
|---|
| 2026.01.30 | ₩9,124 | ₩9,198 | ₩8,957 | ₩9,164 | +0.44% | 102.4만 |
|---|
| 2026.01.29 | ₩9,177 | ₩9,238 | ₩8,997 | ₩9,191 | +0.15% | 73.7만 |
|---|
| 2026.01.28 | ₩9,218 | ₩9,324 | ₩9,071 | ₩9,151 | -0.72% | 84만 |
|---|
| 2026.01.27 | ₩9,271 | ₩9,284 | ₩9,084 | ₩9,204 | -0.72% | 53.5만 |
|---|
| 2026.01.26 | ₩9,378 | ₩9,385 | ₩9,218 | ₩9,298 | -0.85% | 84.6만 |
|---|
| 2026.01.23 | ₩9,552 | ₩9,552 | ₩9,291 | ₩9,391 | -1.68% | 58.8만 |
|---|
| 2026.01.22 | ₩9,592 | ₩9,725 | ₩9,465 | ₩9,565 | -0.28% | 64.2만 |
|---|
| 2026.01.21 | ₩9,244 | ₩9,505 | ₩9,157 | ₩9,498 | +2.75% | 82.3만 |
|---|
| 2026.01.20 | ₩9,324 | ₩9,445 | ₩9,151 | ₩9,164 | -1.72% | 94.7만 |
|---|
| 2026.01.16 | ₩9,445 | ₩9,685 | ₩9,331 | ₩9,578 | +1.41% | 150.3만 |
|---|
| 2026.01.15 | ₩9,231 | ₩9,471 | ₩9,171 | ₩9,471 | +2.60% | 121.7만 |
|---|
| 2026.01.14 | ₩9,258 | ₩9,405 | ₩9,117 | ₩9,204 | -0.58% | 78.3만 |
|---|
| 2026.01.13 | ₩9,552 | ₩9,592 | ₩9,231 | ₩9,231 | -3.36% | 111.6만 |
|---|
| 2026.01.12 | ₩9,378 | ₩9,585 | ₩9,365 | ₩9,525 | +1.57% | 130.2만 |
|---|
| 2026.01.09 | ₩9,445 | ₩9,605 | ₩9,311 | ₩9,445 | 0.00% | 183.6만 |
|---|
| 2026.01.08 | ₩8,977 | ₩9,498 | ₩8,977 | ₩9,311 | +3.72% | 304.9만 |
|---|
| 2026.01.07 | ₩9,311 | ₩9,405 | ₩9,031 | ₩9,071 | -2.58% | 97.9만 |
|---|
| 2026.01.06 | ₩8,937 | ₩9,278 | ₩8,884 | ₩9,231 | +3.29% | 125.2만 |
|---|
| 2026.01.05 | ₩8,910 | ₩9,291 | ₩8,910 | ₩8,964 | +0.60% | 126.4만 |
|---|
| 2026.01.02 | ₩8,817 | ₩8,930 | ₩8,703 | ₩8,884 | +0.76% | 118.6만 |
|---|
| 2025.12.31 | ₩8,803 | ₩8,877 | ₩8,710 | ₩8,737 | -0.76% | 119.6만 |
|---|
| 2025.12.30 | ₩8,870 | ₩8,957 | ₩8,803 | ₩8,803 | -0.75% | 93.5만 |
|---|
| 2025.12.29 | ₩9,004 | ₩9,037 | ₩8,870 | ₩8,897 | -1.19% | 90.9만 |
|---|
| 2025.12.26 | ₩8,977 | ₩9,051 | ₩8,904 | ₩9,044 | +0.74% | 124.4만 |
|---|
| 2025.12.24 | ₩9,004 | ₩9,044 | ₩8,910 | ₩9,004 | 0.00% | 51.5만 |
|---|
| 2025.12.23 | ₩9,071 | ₩9,191 | ₩8,956 | ₩8,964 | -1.18% | 117.8만 |
|---|
| 2025.12.22 | ₩9,057 | ₩9,264 | ₩9,024 | ₩9,111 | +0.59% | 183.3만 |
|---|
| 2025.12.19 | ₩9,137 | ₩9,164 | ₩8,924 | ₩9,057 | -0.88% | 299.4만 |
|---|
| 2025.12.18 | ₩9,137 | ₩9,324 | ₩9,044 | ₩9,071 | -0.73% | 159.5만 |
|---|
| 2025.12.17 | ₩8,990 | ₩9,258 | ₩8,917 | ₩8,950 | -0.45% | 163.8만 |
|---|
| 2025.12.16 | ₩9,177 | ₩9,378 | ₩9,017 | ₩9,071 | -1.16% | 203.5만 |
|---|
| 2025.12.15 | ₩9,204 | ₩9,244 | ₩9,057 | ₩9,111 | -1.02% | 182.9만 |
|---|
| 2025.12.12 | ₩9,151 | ₩9,391 | ₩8,977 | ₩9,097 | -0.58% | 292.9만 |
|---|
| 2025.12.11 | ₩8,830 | ₩9,097 | ₩8,657 | ₩9,071 | +2.72% | 203.9만 |
|---|
| 2025.12.10 | ₩8,323 | ₩8,997 | ₩8,289 | ₩8,777 | +5.46% | 331.6만 |
|---|
| 2025.12.09 | ₩8,122 | ₩8,416 | ₩7,955 | ₩8,363 | +2.96% | 233.2만 |
|---|
| 2025.12.08 | ₩8,242 | ₩8,336 | ₩7,969 | ₩8,176 | -0.81% | 332.8만 |
|---|
| 2025.12.05 | ₩8,055 | ₩8,456 | ₩8,055 | ₩8,176 | +1.49% | 396.8만 |
|---|
| 2025.12.04 | ₩8,590 | ₩8,837 | ₩8,256 | ₩8,269 | -3.73% | 272.5만 |
|---|
| 2025.12.03 | ₩8,122 | ₩8,583 | ₩8,082 | ₩8,510 | +4.77% | 282.5만 |
|---|
| 2025.12.02 | ₩8,176 | ₩8,202 | ₩7,975 | ₩8,082 | -1.14% | 248.1만 |
|---|
| 2025.12.01 | ₩8,202 | ₩8,336 | ₩8,075 | ₩8,095 | -1.30% | 149.4만 |
|---|
| 2025.11.28 | ₩8,349 | ₩8,389 | ₩8,222 | ₩8,296 | -0.64% | 83.4만 |
|---|
| 2025.11.26 | ₩8,229 | ₩8,383 | ₩8,176 | ₩8,323 | +1.14% | 194.7만 |
|---|
| 2025.11.25 | ₩7,975 | ₩8,296 | ₩7,969 | ₩8,256 | +3.52% | 226.8만 |
|---|
| 2025.11.24 | ₩7,882 | ₩7,995 | ₩7,748 | ₩7,975 | +1.19% | 127.3만 |
|---|
| 2025.11.21 | ₩7,721 | ₩8,156 | ₩7,688 | ₩7,908 | +2.42% | 162.5만 |
|---|
| 2025.11.20 | ₩7,922 | ₩8,069 | ₩7,648 | ₩7,681 | -3.04% | 156.3만 |
|---|
| 2025.11.19 | ₩7,935 | ₩8,055 | ₩7,768 | ₩7,828 | -1.35% | 131.3만 |
|---|
| 2025.11.18 | ₩7,868 | ₩7,989 | ₩7,782 | ₩7,882 | +0.17% | 154.4만 |
|---|
| 2025.11.17 | ₩7,922 | ₩8,209 | ₩7,828 | ₩7,962 | +0.51% | 195.8만 |
|---|
| 2025.11.14 | ₩7,828 | ₩8,115 | ₩7,748 | ₩7,908 | +1.02% | 205.2만 |
|---|
| 2025.11.13 | ₩8,336 | ₩8,456 | ₩7,975 | ₩8,069 | -3.21% | 164.9만 |
|---|
| 2025.11.12 | ₩8,416 | ₩8,630 | ₩8,256 | ₩8,336 | -0.95% | 176만 |
|---|
| 2025.11.11 | ₩8,657 | ₩8,683 | ₩8,319 | ₩8,403 | -2.93% | 152.6만 |
|---|
| 2025.11.10 | ₩9,097 | ₩9,104 | ₩8,309 | ₩8,630 | -5.14% | 205.8만 |
|---|
| 2025.11.07 | ₩9,084 | ₩9,157 | ₩8,109 | ₩8,990 | -1.03% | 424.3만 |
|---|
| 2025.11.06 | ₩11,422 | ₩11,742 | ₩8,723 | ₩9,218 | -19.30% | 514만 |
|---|
| 2025.11.05 | ₩12,450 | ₩12,664 | ₩12,286 | ₩12,410 | -0.32% | 158.7만 |
|---|
| 2025.11.04 | ₩12,784 | ₩12,811 | ₩12,490 | ₩12,504 | -2.19% | 73.3만 |
|---|
| 2025.11.03 | ₩12,824 | ₩13,105 | ₩12,651 | ₩12,851 | +0.21% | 80.4만 |
|---|
| 2025.10.31 | ₩12,865 | ₩12,931 | ₩12,758 | ₩12,824 | -0.31% | 86.9만 |
|---|
| 2025.10.30 | ₩13,158 | ₩13,319 | ₩12,818 | ₩12,918 | -1.83% | 82.8만 |
|---|
| 2025.10.29 | ₩13,546 | ₩13,713 | ₩13,132 | ₩13,279 | -1.97% | 128.5만 |
|---|
| 2025.10.28 | ₩13,359 | ₩13,686 | ₩13,345 | ₩13,626 | +2.00% | 88.7만 |
|---|
| 2025.10.27 | ₩13,666 | ₩13,786 | ₩13,486 | ₩13,492 | -1.27% | 49.4만 |
|---|
| 2025.10.24 | ₩13,719 | ₩13,760 | ₩13,579 | ₩13,586 | -0.97% | 46.4만 |
|---|
| 2025.10.23 | ₩13,466 | ₩13,579 | ₩13,359 | ₩13,573 | +0.79% | 48.2만 |
|---|
| 2025.10.22 | ₩13,599 | ₩13,746 | ₩13,412 | ₩13,452 | -1.08% | 58.6만 |
|---|
| 2025.10.21 | ₩13,386 | ₩13,780 | ₩13,345 | ₩13,639 | +1.90% | 48.3만 |
|---|
| 2025.10.20 | ₩13,252 | ₩13,476 | ₩13,198 | ₩13,439 | +1.41% | 40만 |
|---|
| 2025.10.17 | ₩13,172 | ₩13,319 | ₩13,078 | ₩13,145 | -0.20% | 44.2만 |
|---|
| 2025.10.16 | ₩13,345 | ₩13,472 | ₩13,125 | ₩13,252 | -0.70% | 50.1만 |
|---|
| 2025.10.15 | ₩13,319 | ₩13,619 | ₩13,185 | ₩13,345 | +0.20% | 59.3만 |
|---|
| 2025.10.14 | ₩12,664 | ₩13,272 | ₩12,624 | ₩13,172 | +4.01% | 43.2만 |
|---|
| 2025.10.13 | ₩12,704 | ₩12,871 | ₩12,617 | ₩12,731 | +0.21% | 52.4만 |
|---|
| 2025.10.10 | ₩12,945 | ₩13,112 | ₩12,584 | ₩12,611 | -2.58% | 99.4만 |
|---|