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 | ₩5,653 | ₩5,653 | ₩5,559 | ₩5,586 | -1.18% | 132만 |
| 2026.10.08 | ₩5,559 | ₩5,733 | ₩5,519 | ₩5,666 | +1.92% | 255.8만 |
| 2026.10.07 | ₩5,653 | ₩5,720 | ₩5,566 | ₩5,626 | -0.47% | 200만 |
| 2026.10.06 | ₩5,880 | ₩5,893 | ₩5,760 | ₩5,773 | -1.82% | 141.9만 |
| 2026.10.05 | ₩5,599 | ₩5,873 | ₩5,586 | ₩5,800 | +3.58% | 163.8만 |
| 2026.10.02 | ₩5,680 | ₩5,700 | ₩5,526 | ₩5,626 | -0.94% | 122.2만 |
| 2026.10.01 | ₩5,466 | ₩5,606 | ₩5,359 | ₩5,573 | +1.96% | 187.3만 |
| 2026.09.30 | ₩5,640 | ₩5,706 | ₩5,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,466 |
| -3.08% |
| 249.9만 |
| 2026.09.29 | ₩5,813 | ₩5,847 | ₩5,506 | ₩5,599 | -3.68% | 189.5만 |
|---|
| 2026.09.28 | ₩5,559 | ₩5,813 | ₩5,379 | ₩5,760 | +3.61% | 315.6만 |
|---|
| 2026.09.25 | ₩5,506 | ₩5,693 | ₩5,479 | ₩5,626 | +2.18% | 253.5만 |
|---|
| 2026.09.24 | ₩5,680 | ₩5,720 | ₩5,472 | ₩5,506 | -3.06% | 187.2만 |
|---|
| 2026.09.23 | ₩5,907 | ₩5,907 | ₩5,666 | ₩5,693 | -3.62% | 205.2만 |
|---|
| 2026.09.22 | ₩6,027 | ₩6,027 | ₩5,913 | ₩5,974 | -0.89% | 221만 |
|---|
| 2026.09.21 | ₩5,827 | ₩5,880 | ₩5,700 | ₩5,880 | +0.92% | 424.3만 |
|---|
| 2026.09.18 | ₩5,920 | ₩5,920 | ₩5,680 | ₩5,746 | -2.93% | 533.3만 |
|---|
| 2026.09.17 | ₩5,960 | ₩6,000 | ₩5,873 | ₩5,920 | -0.67% | 234.2만 |
|---|
| 2026.09.16 | ₩6,014 | ₩6,047 | ₩5,733 | ₩5,827 | -3.11% | 245.2만 |
|---|
| 2026.09.15 | ₩6,054 | ₩6,067 | ₩5,927 | ₩5,947 | -1.77% | 158.9만 |
|---|
| 2026.09.14 | ₩6,067 | ₩6,214 | ₩6,014 | ₩6,094 | +0.44% | 283.6만 |
|---|
| 2026.09.11 | ₩6,281 | ₩6,281 | ₩6,087 | ₩6,134 | -2.34% | 190.9만 |
|---|
| 2026.09.10 | ₩6,281 | ₩6,308 | ₩6,107 | ₩6,107 | -2.77% | 224.5만 |
|---|
| 2026.09.09 | ₩6,615 | ₩6,615 | ₩6,151 | ₩6,214 | -6.06% | 180.9만 |
|---|
| 2026.09.08 | ₩6,842 | ₩6,936 | ₩6,555 | ₩6,615 | -3.32% | 197.7만 |
|---|
| 2026.09.04 | ₩6,628 | ₩6,842 | ₩6,628 | ₩6,802 | +2.62% | 147.3만 |
|---|
| 2026.09.03 | ₩6,642 | ₩6,729 | ₩6,575 | ₩6,695 | +0.80% | 204.4만 |
|---|
| 2026.09.02 | ₩6,268 | ₩6,675 | ₩6,214 | ₩6,522 | +4.05% | 214.6만 |
|---|
| 2026.09.01 | ₩6,535 | ₩6,575 | ₩6,214 | ₩6,254 | -4.29% | 328.9만 |
|---|
| 2026.08.31 | ₩6,508 | ₩6,749 | ₩6,508 | ₩6,628 | +1.85% | 244.1만 |
|---|
| 2026.08.28 | ₩6,642 | ₩6,709 | ₩6,522 | ₩6,535 | -1.61% | 160.1만 |
|---|
| 2026.08.27 | ₩6,735 | ₩6,795 | ₩6,602 | ₩6,615 | -1.79% | 152.6만 |
|---|
| 2026.08.26 | ₩6,789 | ₩6,896 | ₩6,715 | ₩6,775 | -0.20% | 132.4만 |
|---|
| 2026.08.25 | ₩6,882 | ₩6,949 | ₩6,735 | ₩6,749 | -1.94% | 166.2만 |
|---|
| 2026.08.24 | ₩6,869 | ₩6,929 | ₩6,722 | ₩6,816 | -0.78% | 122.6만 |
|---|
| 2026.08.21 | ₩6,896 | ₩7,003 | ₩6,715 | ₩6,829 | -0.97% | 149.3만 |
|---|
| 2026.08.20 | ₩6,669 | ₩6,896 | ₩6,615 | ₩6,842 | +2.61% | 143.5만 |
|---|
| 2026.08.19 | ₩6,936 | ₩7,003 | ₩6,802 | ₩6,829 | -1.54% | 154만 |
|---|
| 2026.08.18 | ₩6,775 | ₩6,902 | ₩6,735 | ₩6,856 | +1.18% | 134.8만 |
|---|
| 2026.08.17 | ₩6,749 | ₩6,896 | ₩6,735 | ₩6,829 | +1.19% | 149.4만 |
|---|
| 2026.08.14 | ₩6,669 | ₩6,842 | ₩6,588 | ₩6,829 | +2.40% | 155.9만 |
|---|
| 2026.08.13 | ₩6,602 | ₩6,789 | ₩6,501 | ₩6,722 | +1.82% | 225.1만 |
|---|
| 2026.08.12 | ₩6,695 | ₩6,782 | ₩6,375 | ₩6,508 | -2.79% | 284.2만 |
|---|
| 2026.08.11 | ₩6,415 | ₩7,096 | ₩6,234 | ₩6,762 | +5.42% | 344.3만 |
|---|
| 2026.08.10 | ₩7,350 | ₩7,363 | ₩7,123 | ₩7,176 | -2.36% | 150.5만 |
|---|
| 2026.08.07 | ₩7,510 | ₩7,617 | ₩7,404 | ₩7,417 | -1.25% | 215.2만 |
|---|
| 2026.08.06 | ₩7,564 | ₩7,564 | ₩7,404 | ₩7,444 | -1.59% | 149만 |
|---|
| 2026.08.05 | ₩7,484 | ₩7,577 | ₩7,417 | ₩7,537 | +0.71% | 83.1만 |
|---|
| 2026.08.04 | ₩7,323 | ₩7,571 | ₩7,297 | ₩7,551 | +3.10% | 138.3만 |
|---|
| 2026.08.03 | ₩6,989 | ₩7,270 | ₩6,989 | ₩7,243 | +3.63% | 127.8만 |
|---|
| 2026.07.31 | ₩6,802 | ₩6,983 | ₩6,722 | ₩6,856 | +0.79% | 112만 |
|---|
| 2026.07.30 | ₩6,963 | ₩6,963 | ₩6,762 | ₩6,802 | -2.30% | 130.6만 |
|---|
| 2026.07.29 | ₩7,043 | ₩7,103 | ₩6,842 | ₩6,882 | -2.28% | 122.3만 |
|---|
| 2026.07.28 | ₩7,203 | ₩7,357 | ₩7,156 | ₩7,176 | -0.37% | 111.6만 |
|---|
| 2026.07.27 | ₩7,176 | ₩7,257 | ₩7,023 | ₩7,176 | 0.00% | 71.5만 |
|---|
| 2026.07.24 | ₩7,043 | ₩7,263 | ₩7,003 | ₩7,069 | +0.38% | 132.1만 |
|---|
| 2026.07.23 | ₩6,976 | ₩7,103 | ₩6,949 | ₩7,029 | +0.77% | 86.7만 |
|---|
| 2026.07.22 | ₩7,083 | ₩7,203 | ₩7,056 | ₩7,110 | +0.38% | 80.7만 |
|---|
| 2026.07.21 | ₩7,043 | ₩7,150 | ₩6,936 | ₩7,083 | +0.57% | 95.8만 |
|---|
| 2026.07.20 | ₩7,243 | ₩7,257 | ₩7,007 | ₩7,043 | -2.77% | 78.5만 |
|---|
| 2026.07.17 | ₩7,176 | ₩7,363 | ₩7,176 | ₩7,216 | +0.56% | 103.7만 |
|---|
| 2026.07.16 | ₩7,150 | ₩7,404 | ₩7,123 | ₩7,297 | +2.06% | 90.6만 |
|---|
| 2026.07.15 | ₩7,163 | ₩7,270 | ₩7,110 | ₩7,176 | +0.19% | 83.9만 |
|---|
| 2026.07.14 | ₩7,016 | ₩7,230 | ₩6,995 | ₩7,163 | +2.10% | 104.5만 |
|---|
| 2026.07.13 | ₩6,989 | ₩7,096 | ₩6,869 | ₩6,936 | -0.76% | 120.3만 |
|---|
| 2026.07.10 | ₩6,936 | ₩7,064 | ₩6,882 | ₩6,963 | +0.39% | 102만 |
|---|
| 2026.07.09 | ₩6,896 | ₩7,003 | ₩6,842 | ₩6,882 | -0.19% | 138.8만 |
|---|
| 2026.07.08 | ₩6,789 | ₩6,869 | ₩6,615 | ₩6,856 | +0.98% | 153.6만 |
|---|
| 2026.07.07 | ₩7,056 | ₩7,063 | ₩6,896 | ₩6,936 | -1.70% | 129.6만 |
|---|
| 2026.07.06 | ₩7,176 | ₩7,176 | ₩6,902 | ₩7,069 | -1.49% | 96.5만 |
|---|
| 2026.07.02 | ₩7,257 | ₩7,303 | ₩7,003 | ₩7,150 | -1.47% | 123.8만 |
|---|
| 2026.07.01 | ₩7,310 | ₩7,497 | ₩7,203 | ₩7,243 | -0.91% | 131.4만 |
|---|
| 2026.06.30 | ₩7,510 | ₩7,531 | ₩7,377 | ₩7,417 | -1.25% | 88.4만 |
|---|
| 2026.06.29 | ₩7,297 | ₩7,531 | ₩7,110 | ₩7,510 | +2.93% | 162.2만 |
|---|
| 2026.06.26 | ₩7,250 | ₩7,425 | ₩7,230 | ₩7,323 | +1.01% | 391.1만 |
|---|
| 2026.06.25 | ₩7,484 | ₩7,537 | ₩7,297 | ₩7,390 | -1.25% | 167.2만 |
|---|
| 2026.06.24 | ₩7,116 | ₩7,671 | ₩7,096 | ₩7,430 | +4.41% | 295.5만 |
|---|
| 2026.06.23 | ₩7,083 | ₩7,136 | ₩6,996 | ₩7,016 | -0.94% | 189.5만 |
|---|
| 2026.06.22 | ₩7,136 | ₩7,250 | ₩6,983 | ₩7,150 | +0.19% | 330.1만 |
|---|
| 2026.06.18 | ₩6,936 | ₩7,270 | ₩6,936 | ₩7,176 | +3.47% | 296.6만 |
|---|
| 2026.06.17 | ₩7,123 | ₩7,310 | ₩6,856 | ₩6,869 | -3.56% | 297.8만 |
|---|
| 2026.06.16 | ₩7,123 | ₩7,531 | ₩7,049 | ₩7,110 | -0.19% | 292.6만 |
|---|
| 2026.06.15 | ₩7,363 | ₩7,417 | ₩7,043 | ₩7,056 | -4.17% | 175.2만 |
|---|
| 2026.06.12 | ₩7,150 | ₩7,243 | ₩7,076 | ₩7,150 | 0.00% | 218만 |
|---|
| 2026.06.11 | ₩6,882 | ₩7,096 | ₩6,782 | ₩7,069 | +2.72% | 206.8만 |
|---|
| 2026.06.10 | ₩7,003 | ₩7,049 | ₩6,853 | ₩6,882 | -1.72% | 133.9만 |
|---|
| 2026.06.09 | ₩6,722 | ₩7,069 | ₩6,695 | ₩7,029 | +4.57% | 300.8만 |
|---|
| 2026.06.08 | ₩6,829 | ₩6,916 | ₩6,588 | ₩6,602 | -3.33% | 234.2만 |
|---|
| 2026.06.05 | ₩6,775 | ₩6,862 | ₩6,709 | ₩6,816 | +0.59% | 147.3만 |
|---|
| 2026.06.04 | ₩6,648 | ₩6,949 | ₩6,648 | ₩6,762 | +1.71% | 277.7만 |
|---|
| 2026.06.03 | ₩6,762 | ₩6,856 | ₩6,682 | ₩6,762 | 0.00% | 157.2만 |
|---|
| 2026.06.02 | ₩7,043 | ₩7,083 | ₩6,816 | ₩6,842 | -2.85% | 154.3만 |
|---|
| 2026.06.01 | ₩7,003 | ₩7,063 | ₩6,822 | ₩7,016 | +0.19% | 138만 |
|---|
| 2026.05.29 | ₩7,243 | ₩7,343 | ₩7,083 | ₩7,136 | -1.48% | 157.1만 |
|---|
| 2026.05.28 | ₩7,016 | ₩7,243 | ₩6,989 | ₩7,203 | +2.67% | 150.5만 |
|---|
| 2026.05.27 | ₩7,216 | ₩7,310 | ₩7,023 | ₩7,069 | -2.04% | 92.6만 |
|---|
| 2026.05.26 | ₩7,056 | ₩7,163 | ₩6,983 | ₩7,096 | +0.57% | 126.4만 |
|---|
| 2026.05.22 | ₩6,882 | ₩6,956 | ₩6,762 | ₩6,949 | +0.97% | 199.8만 |
|---|
| 2026.05.21 | ₩6,588 | ₩6,929 | ₩6,588 | ₩6,856 | +4.06% | 164.7만 |
|---|
| 2026.05.20 | ₩6,401 | ₩6,755 | ₩6,308 | ₩6,722 | +5.01% | 165.3만 |
|---|
| 2026.05.19 | ₩6,428 | ₩6,428 | ₩6,194 | ₩6,334 | -1.46% | 149.1만 |
|---|
| 2026.05.18 | ₩6,481 | ₩6,648 | ₩6,421 | ₩6,522 | +0.62% | 178.7만 |
|---|
| 2026.05.15 | ₩6,548 | ₩6,642 | ₩6,248 | ₩6,428 | -1.84% | 199만 |
|---|
| 2026.05.14 | ₩6,909 | ₩7,110 | ₩6,669 | ₩6,682 | -3.29% | 334.8만 |
|---|
| 2026.05.13 | ₩6,468 | ₩6,829 | ₩6,441 | ₩6,802 | +5.17% | 218.7만 |
|---|
| 2026.05.12 | ₩5,954 | ₩6,628 | ₩5,693 | ₩6,628 | +11.34% | 401만 |
|---|
| 2026.05.11 | ₩6,575 | ₩6,909 | ₩6,548 | ₩6,789 | +3.25% | 138.2만 |
|---|
| 2026.05.08 | ₩7,043 | ₩7,089 | ₩6,936 | ₩6,963 | -1.14% | 100.6만 |
|---|
| 2026.05.07 | ₩7,190 | ₩7,290 | ₩6,989 | ₩6,989 | -2.79% | 111.5만 |
|---|
| 2026.05.06 | ₩6,775 | ₩7,136 | ₩6,775 | ₩7,083 | +4.54% | 136.1만 |
|---|
| 2026.05.05 | ₩6,575 | ₩6,856 | ₩6,522 | ₩6,789 | +3.25% | 427.2만 |
|---|
| 2026.05.04 | ₩6,802 | ₩6,842 | ₩6,501 | ₩6,588 | -3.14% | 225.8만 |
|---|
| 2026.05.01 | ₩7,029 | ₩7,029 | ₩6,802 | ₩6,882 | -2.09% | 154.4만 |
|---|
| 2026.04.30 | ₩7,016 | ₩7,096 | ₩6,882 | ₩6,949 | -0.95% | 183.1만 |
|---|
| 2026.04.29 | ₩7,163 | ₩7,270 | ₩6,949 | ₩6,963 | -2.80% | 166.2만 |
|---|
| 2026.04.28 | ₩7,257 | ₩7,323 | ₩7,170 | ₩7,257 | 0.00% | 136.1만 |
|---|
| 2026.04.27 | ₩7,230 | ₩7,444 | ₩7,230 | ₩7,283 | +0.74% | 158.5만 |
|---|
| 2026.04.24 | ₩7,203 | ₩7,337 | ₩7,123 | ₩7,270 | +0.93% | 133.5만 |
|---|
| 2026.04.23 | ₩7,310 | ₩7,377 | ₩7,116 | ₩7,176 | -1.83% | 71.5만 |
|---|
| 2026.04.22 | ₩7,404 | ₩7,524 | ₩7,250 | ₩7,323 | -1.08% | 68만 |
|---|
| 2026.04.21 | ₩7,724 | ₩7,811 | ₩7,337 | ₩7,363 | -4.67% | 73.4만 |
|---|
| 2026.04.20 | ₩7,524 | ₩7,758 | ₩7,477 | ₩7,684 | +2.13% | 216.2만 |
|---|
| 2026.04.17 | ₩7,243 | ₩7,537 | ₩7,230 | ₩7,404 | +2.21% | 160.8만 |
|---|
| 2026.04.16 | ₩7,176 | ₩7,219 | ₩6,909 | ₩7,003 | -2.42% | 154.5만 |
|---|
| 2026.04.15 | ₩7,457 | ₩7,484 | ₩7,123 | ₩7,136 | -4.30% | 102.7만 |
|---|
| 2026.04.14 | ₩7,417 | ₩7,517 | ₩7,390 | ₩7,484 | +0.90% | 66.6만 |
|---|
| 2026.04.13 | ₩7,096 | ₩7,437 | ₩7,083 | ₩7,377 | +3.95% | 86.3만 |
|---|
| 2026.04.10 | ₩7,283 | ₩7,323 | ₩7,190 | ₩7,203 | -1.10% | 78.6만 |
|---|
| 2026.04.09 | ₩6,989 | ₩7,350 | ₩6,989 | ₩7,257 | +3.82% | 92.5만 |
|---|
| 2026.04.08 | ₩7,257 | ₩7,270 | ₩6,977 | ₩7,029 | -3.13% | 174.8만 |
|---|
| 2026.04.07 | ₩6,588 | ₩6,735 | ₩6,535 | ₩6,722 | +2.03% | 215.5만 |
|---|
| 2026.04.06 | ₩6,562 | ₩6,702 | ₩6,488 | ₩6,682 | +1.83% | 124.8만 |
|---|
| 2026.04.02 | ₩6,508 | ₩6,655 | ₩6,341 | ₩6,575 | +1.03% | 181.5만 |
|---|
| 2026.04.01 | ₩6,922 | ₩6,976 | ₩6,742 | ₩6,762 | -2.32% | 143.4만 |
|---|
| 2026.03.31 | ₩6,775 | ₩6,963 | ₩6,642 | ₩6,882 | +1.58% | 187.6만 |
|---|
| 2026.03.30 | ₩6,775 | ₩6,809 | ₩6,575 | ₩6,602 | -2.56% | 188만 |
|---|
| 2026.03.27 | ₩6,842 | ₩6,922 | ₩6,669 | ₩6,682 | -2.34% | 242.9만 |
|---|
| 2026.03.26 | ₩7,003 | ₩7,150 | ₩6,876 | ₩6,936 | -0.95% | 171.4만 |
|---|
| 2026.03.25 | ₩7,297 | ₩7,311 | ₩6,908 | ₩7,136 | -2.20% | 143.7만 |
|---|
| 2026.03.24 | ₩7,150 | ₩7,257 | ₩7,003 | ₩7,123 | -0.37% | 153.1만 |
|---|
| 2026.03.23 | ₩7,444 | ₩7,584 | ₩7,230 | ₩7,270 | -2.33% | 159.9만 |
|---|
| 2026.03.20 | ₩7,176 | ₩7,243 | ₩6,976 | ₩7,016 | -2.23% | 257.5만 |
|---|
| 2026.03.19 | ₩7,176 | ₩7,310 | ₩7,089 | ₩7,176 | 0.00% | 138.2만 |
|---|
| 2026.03.18 | ₩7,216 | ₩7,370 | ₩7,176 | ₩7,297 | +1.11% | 186.7만 |
|---|
| 2026.03.17 | ₩7,216 | ₩7,441 | ₩7,170 | ₩7,337 | +1.67% | 197.2만 |
|---|
| 2026.03.16 | ₩7,016 | ₩7,203 | ₩6,936 | ₩7,123 | +1.52% | 224.4만 |
|---|
| 2026.03.13 | ₩7,096 | ₩7,270 | ₩6,869 | ₩6,909 | -2.64% | 257만 |
|---|
| 2026.03.12 | ₩7,203 | ₩7,370 | ₩6,942 | ₩6,989 | -2.97% | 376.9만 |
|---|
| 2026.03.11 | ₩7,470 | ₩7,571 | ₩7,383 | ₩7,430 | -0.54% | 277만 |
|---|
| 2026.03.10 | ₩7,190 | ₩7,617 | ₩7,163 | ₩7,457 | +3.72% | 256.4만 |
|---|
| 2026.03.09 | ₩6,869 | ₩7,203 | ₩6,602 | ₩7,203 | +4.86% | 493.2만 |
|---|
| 2026.03.06 | ₩7,644 | ₩7,718 | ₩7,029 | ₩7,069 | -7.52% | 296.9만 |
|---|
| 2026.03.05 | ₩8,593 | ₩8,686 | ₩7,490 | ₩7,791 | -9.33% | 411.7만 |
|---|
| 2026.03.04 | ₩8,980 | ₩9,261 | ₩8,753 | ₩9,101 | +1.34% | 130만 |
|---|
| 2026.03.03 | ₩8,753 | ₩8,900 | ₩8,640 | ₩8,860 | +1.22% | 83.8만 |
|---|
| 2026.03.02 | ₩9,021 | ₩9,134 | ₩8,887 | ₩9,114 | +1.04% | 80.2만 |
|---|
| 2026.02.27 | ₩9,288 | ₩9,408 | ₩9,154 | ₩9,301 | +0.14% | 93.2만 |
|---|
| 2026.02.26 | ₩9,381 | ₩9,522 | ₩9,161 | ₩9,502 | +1.28% | 88.1만 |
|---|
| 2026.02.25 | ₩9,368 | ₩9,408 | ₩9,107 | ₩9,368 | 0.00% | 106만 |
|---|
| 2026.02.24 | ₩9,261 | ₩9,408 | ₩9,228 | ₩9,315 | +0.58% | 68.6만 |
|---|
| 2026.02.23 | ₩9,609 | ₩9,609 | ₩9,208 | ₩9,234 | -3.89% | 99.5만 |
|---|
| 2026.02.20 | ₩9,462 | ₩9,736 | ₩9,348 | ₩9,635 | +1.84% | 86.6만 |
|---|
| 2026.02.19 | ₩9,328 | ₩9,515 | ₩9,301 | ₩9,462 | +1.43% | 102.1만 |
|---|
| 2026.02.18 | ₩9,381 | ₩9,695 | ₩9,328 | ₩9,435 | +0.57% | 81.4만 |
|---|
| 2026.02.17 | ₩9,502 | ₩9,587 | ₩9,234 | ₩9,421 | -0.84% | 110.9만 |
|---|
| 2026.02.13 | ₩9,515 | ₩9,602 | ₩9,395 | ₩9,488 | -0.28% | 73.5만 |
|---|
| 2026.02.12 | ₩9,903 | ₩9,996 | ₩9,401 | ₩9,502 | -4.05% | 101.9만 |
|---|
| 2026.02.11 | ₩9,969 | ₩9,969 | ₩9,589 | ₩9,849 | -1.21% | 89.1만 |
|---|
| 2026.02.10 | ₩9,702 | ₩9,949 | ₩9,682 | ₩9,862 | +1.65% | 82.8만 |
|---|
| 2026.02.09 | ₩9,689 | ₩9,715 | ₩9,488 | ₩9,595 | -0.97% | 91.4만 |
|---|
| 2026.02.06 | ₩9,341 | ₩9,809 | ₩9,341 | ₩9,715 | +4.01% | 108.1만 |
|---|
| 2026.02.05 | ₩9,328 | ₩9,328 | ₩9,061 | ₩9,234 | -1.00% | 105.5만 |
|---|
| 2026.02.04 | ₩9,021 | ₩9,368 | ₩8,994 | ₩9,274 | +2.81% | 291.2만 |
|---|
| 2026.02.03 | ₩9,301 | ₩9,488 | ₩8,773 | ₩9,021 | -3.02% | 172.5만 |
|---|
| 2026.02.02 | ₩9,168 | ₩9,475 | ₩9,074 | ₩9,341 | +1.90% | 88.2만 |
|---|
| 2026.01.30 | ₩9,127 | ₩9,201 | ₩8,960 | ₩9,168 | +0.44% | 102.4만 |
|---|
| 2026.01.29 | ₩9,181 | ₩9,241 | ₩9,001 | ₩9,194 | +0.15% | 73.7만 |
|---|
| 2026.01.28 | ₩9,221 | ₩9,328 | ₩9,074 | ₩9,154 | -0.72% | 84만 |
|---|
| 2026.01.27 | ₩9,274 | ₩9,288 | ₩9,087 | ₩9,208 | -0.72% | 53.5만 |
|---|
| 2026.01.26 | ₩9,381 | ₩9,388 | ₩9,221 | ₩9,301 | -0.85% | 84.6만 |
|---|
| 2026.01.23 | ₩9,555 | ₩9,555 | ₩9,295 | ₩9,395 | -1.68% | 58.8만 |
|---|
| 2026.01.22 | ₩9,595 | ₩9,729 | ₩9,468 | ₩9,568 | -0.28% | 64.2만 |
|---|
| 2026.01.21 | ₩9,248 | ₩9,508 | ₩9,161 | ₩9,502 | +2.75% | 82.3만 |
|---|
| 2026.01.20 | ₩9,328 | ₩9,448 | ₩9,154 | ₩9,168 | -1.72% | 94.7만 |
|---|
| 2026.01.16 | ₩9,448 | ₩9,689 | ₩9,335 | ₩9,582 | +1.41% | 150.3만 |
|---|
| 2026.01.15 | ₩9,234 | ₩9,475 | ₩9,174 | ₩9,475 | +2.60% | 121.7만 |
|---|
| 2026.01.14 | ₩9,261 | ₩9,408 | ₩9,121 | ₩9,208 | -0.58% | 78.3만 |
|---|
| 2026.01.13 | ₩9,555 | ₩9,595 | ₩9,234 | ₩9,234 | -3.36% | 111.6만 |
|---|
| 2026.01.12 | ₩9,381 | ₩9,589 | ₩9,368 | ₩9,528 | +1.57% | 130.2만 |
|---|
| 2026.01.09 | ₩9,448 | ₩9,609 | ₩9,315 | ₩9,448 | 0.00% | 183.6만 |
|---|
| 2026.01.08 | ₩8,980 | ₩9,502 | ₩8,980 | ₩9,315 | +3.72% | 304.9만 |
|---|
| 2026.01.07 | ₩9,315 | ₩9,408 | ₩9,034 | ₩9,074 | -2.58% | 97.9만 |
|---|
| 2026.01.06 | ₩8,940 | ₩9,281 | ₩8,887 | ₩9,234 | +3.29% | 125.2만 |
|---|
| 2026.01.05 | ₩8,914 | ₩9,295 | ₩8,914 | ₩8,967 | +0.60% | 126.4만 |
|---|
| 2026.01.02 | ₩8,820 | ₩8,934 | ₩8,707 | ₩8,887 | +0.76% | 118.6만 |
|---|
| 2025.12.31 | ₩8,807 | ₩8,880 | ₩8,713 | ₩8,740 | -0.76% | 119.6만 |
|---|
| 2025.12.30 | ₩8,874 | ₩8,960 | ₩8,807 | ₩8,807 | -0.75% | 93.5만 |
|---|
| 2025.12.29 | ₩9,007 | ₩9,041 | ₩8,874 | ₩8,900 | -1.19% | 90.9만 |
|---|
| 2025.12.26 | ₩8,980 | ₩9,054 | ₩8,907 | ₩9,047 | +0.74% | 124.4만 |
|---|
| 2025.12.24 | ₩9,007 | ₩9,047 | ₩8,914 | ₩9,007 | 0.00% | 51.5만 |
|---|
| 2025.12.23 | ₩9,074 | ₩9,194 | ₩8,959 | ₩8,967 | -1.18% | 117.8만 |
|---|
| 2025.12.22 | ₩9,061 | ₩9,268 | ₩9,027 | ₩9,114 | +0.59% | 183.3만 |
|---|
| 2025.12.19 | ₩9,141 | ₩9,168 | ₩8,927 | ₩9,061 | -0.88% | 299.4만 |
|---|
| 2025.12.18 | ₩9,141 | ₩9,328 | ₩9,047 | ₩9,074 | -0.73% | 159.5만 |
|---|
| 2025.12.17 | ₩8,994 | ₩9,261 | ₩8,920 | ₩8,954 | -0.45% | 163.8만 |
|---|
| 2025.12.16 | ₩9,181 | ₩9,381 | ₩9,021 | ₩9,074 | -1.16% | 203.5만 |
|---|
| 2025.12.15 | ₩9,208 | ₩9,248 | ₩9,061 | ₩9,114 | -1.02% | 182.9만 |
|---|
| 2025.12.12 | ₩9,154 | ₩9,395 | ₩8,980 | ₩9,101 | -0.58% | 292.9만 |
|---|
| 2025.12.11 | ₩8,833 | ₩9,101 | ₩8,660 | ₩9,074 | +2.72% | 203.9만 |
|---|
| 2025.12.10 | ₩8,326 | ₩9,001 | ₩8,292 | ₩8,780 | +5.46% | 331.6만 |
|---|
| 2025.12.09 | ₩8,125 | ₩8,419 | ₩7,958 | ₩8,366 | +2.96% | 233.2만 |
|---|
| 2025.12.08 | ₩8,245 | ₩8,339 | ₩7,972 | ₩8,179 | -0.81% | 332.8만 |
|---|
| 2025.12.05 | ₩8,058 | ₩8,459 | ₩8,058 | ₩8,179 | +1.49% | 396.8만 |
|---|
| 2025.12.04 | ₩8,593 | ₩8,840 | ₩8,259 | ₩8,272 | -3.73% | 272.5만 |
|---|
| 2025.12.03 | ₩8,125 | ₩8,586 | ₩8,085 | ₩8,513 | +4.77% | 282.5만 |
|---|
| 2025.12.02 | ₩8,179 | ₩8,205 | ₩7,978 | ₩8,085 | -1.14% | 248.1만 |
|---|
| 2025.12.01 | ₩8,205 | ₩8,339 | ₩8,078 | ₩8,098 | -1.30% | 149.4만 |
|---|
| 2025.11.28 | ₩8,352 | ₩8,392 | ₩8,225 | ₩8,299 | -0.64% | 83.4만 |
|---|
| 2025.11.26 | ₩8,232 | ₩8,386 | ₩8,179 | ₩8,326 | +1.14% | 194.7만 |
|---|
| 2025.11.25 | ₩7,978 | ₩8,299 | ₩7,972 | ₩8,259 | +3.52% | 226.8만 |
|---|
| 2025.11.24 | ₩7,885 | ₩7,998 | ₩7,751 | ₩7,978 | +1.19% | 127.3만 |
|---|
| 2025.11.21 | ₩7,724 | ₩8,159 | ₩7,691 | ₩7,911 | +2.42% | 162.5만 |
|---|
| 2025.11.20 | ₩7,925 | ₩8,072 | ₩7,651 | ₩7,684 | -3.04% | 156.3만 |
|---|
| 2025.11.19 | ₩7,938 | ₩8,058 | ₩7,771 | ₩7,831 | -1.35% | 131.3만 |
|---|
| 2025.11.18 | ₩7,871 | ₩7,992 | ₩7,784 | ₩7,885 | +0.17% | 154.4만 |
|---|
| 2025.11.17 | ₩7,925 | ₩8,212 | ₩7,831 | ₩7,965 | +0.51% | 195.8만 |
|---|
| 2025.11.14 | ₩7,831 | ₩8,119 | ₩7,751 | ₩7,911 | +1.02% | 205.2만 |
|---|
| 2025.11.13 | ₩8,339 | ₩8,459 | ₩7,978 | ₩8,072 | -3.21% | 164.9만 |
|---|
| 2025.11.12 | ₩8,419 | ₩8,633 | ₩8,259 | ₩8,339 | -0.95% | 176만 |
|---|
| 2025.11.11 | ₩8,660 | ₩8,686 | ₩8,322 | ₩8,406 | -2.93% | 152.6만 |
|---|
| 2025.11.10 | ₩9,101 | ₩9,107 | ₩8,312 | ₩8,633 | -5.14% | 205.8만 |
|---|
| 2025.11.07 | ₩9,087 | ₩9,161 | ₩8,112 | ₩8,994 | -1.03% | 424.3만 |
|---|
| 2025.11.06 | ₩11,426 | ₩11,747 | ₩8,727 | ₩9,221 | -19.30% | 514만 |
|---|
| 2025.11.05 | ₩12,455 | ₩12,669 | ₩12,291 | ₩12,415 | -0.32% | 158.7만 |
|---|
| 2025.11.04 | ₩12,789 | ₩12,816 | ₩12,495 | ₩12,509 | -2.19% | 73.3만 |
|---|
| 2025.11.03 | ₩12,829 | ₩13,110 | ₩12,656 | ₩12,856 | +0.21% | 80.4만 |
|---|
| 2025.10.31 | ₩12,869 | ₩12,936 | ₩12,762 | ₩12,829 | -0.31% | 86.9만 |
|---|
| 2025.10.30 | ₩13,163 | ₩13,324 | ₩12,823 | ₩12,923 | -1.83% | 82.8만 |
|---|
| 2025.10.29 | ₩13,551 | ₩13,718 | ₩13,137 | ₩13,284 | -1.97% | 128.5만 |
|---|
| 2025.10.28 | ₩13,364 | ₩13,691 | ₩13,350 | ₩13,631 | +2.00% | 88.7만 |
|---|
| 2025.10.27 | ₩13,671 | ₩13,791 | ₩13,491 | ₩13,497 | -1.27% | 49.4만 |
|---|
| 2025.10.24 | ₩13,725 | ₩13,765 | ₩13,584 | ₩13,591 | -0.97% | 46.4만 |
|---|
| 2025.10.23 | ₩13,471 | ₩13,584 | ₩13,364 | ₩13,578 | +0.79% | 48.2만 |
|---|
| 2025.10.22 | ₩13,604 | ₩13,751 | ₩13,417 | ₩13,457 | -1.08% | 58.6만 |
|---|
| 2025.10.21 | ₩13,391 | ₩13,785 | ₩13,350 | ₩13,644 | +1.90% | 48.3만 |
|---|
| 2025.10.20 | ₩13,257 | ₩13,481 | ₩13,203 | ₩13,444 | +1.41% | 40만 |
|---|
| 2025.10.17 | ₩13,177 | ₩13,324 | ₩13,083 | ₩13,150 | -0.20% | 44.2만 |
|---|
| 2025.10.16 | ₩13,350 | ₩13,477 | ₩13,130 | ₩13,257 | -0.70% | 50.1만 |
|---|
| 2025.10.15 | ₩13,324 | ₩13,624 | ₩13,190 | ₩13,350 | +0.20% | 59.3만 |
|---|
| 2025.10.14 | ₩12,669 | ₩13,277 | ₩12,629 | ₩13,177 | +4.01% | 43.2만 |
|---|
| 2025.10.13 | ₩12,709 | ₩12,876 | ₩12,622 | ₩12,736 | +0.21% | 52.4만 |
|---|
| 2025.10.10 | ₩12,950 | ₩13,117 | ₩12,589 | ₩12,615 | -2.58% | 99.4만 |
|---|