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 | ₩5,647 | ₩5,647 | ₩5,553 | ₩5,580 | -1.18% | 132만 |
| 2026.10.08 | ₩5,553 | ₩5,727 | ₩5,513 | ₩5,660 | +1.92% | 255.8만 |
| 2026.10.07 | ₩5,647 | ₩5,714 | ₩5,560 | ₩5,620 | -0.47% | 200만 |
| 2026.10.06 | ₩5,874 | ₩5,887 | ₩5,754 | ₩5,767 | -1.82% | 141.9만 |
| 2026.10.05 | ₩5,593 | ₩5,867 | ₩5,580 | ₩5,794 | +3.58% | 163.8만 |
| 2026.10.02 | ₩5,674 | ₩5,694 | ₩5,520 | ₩5,620 | -0.94% | 122.2만 |
| 2026.10.01 | ₩5,460 | ₩5,600 | ₩5,353 | ₩5,567 | +1.96% | 187.3만 |
| 2026.09.30 | ₩5,634 | ₩5,700 | ₩5,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,460 |
| -3.08% |
| 249.9만 |
| 2026.09.29 | ₩5,807 | ₩5,840 | ₩5,500 | ₩5,593 | -3.68% | 189.5만 |
|---|
| 2026.09.28 | ₩5,553 | ₩5,807 | ₩5,373 | ₩5,754 | +3.61% | 315.6만 |
|---|
| 2026.09.25 | ₩5,500 | ₩5,687 | ₩5,473 | ₩5,620 | +2.18% | 253.5만 |
|---|
| 2026.09.24 | ₩5,674 | ₩5,714 | ₩5,467 | ₩5,500 | -3.06% | 187.2만 |
|---|
| 2026.09.23 | ₩5,901 | ₩5,901 | ₩5,660 | ₩5,687 | -3.62% | 205.2만 |
|---|
| 2026.09.22 | ₩6,021 | ₩6,021 | ₩5,907 | ₩5,967 | -0.89% | 221만 |
|---|
| 2026.09.21 | ₩5,820 | ₩5,874 | ₩5,694 | ₩5,874 | +0.92% | 424.3만 |
|---|
| 2026.09.18 | ₩5,914 | ₩5,914 | ₩5,674 | ₩5,740 | -2.93% | 533.3만 |
|---|
| 2026.09.17 | ₩5,954 | ₩5,994 | ₩5,867 | ₩5,914 | -0.67% | 234.2만 |
|---|
| 2026.09.16 | ₩6,007 | ₩6,041 | ₩5,727 | ₩5,820 | -3.11% | 245.2만 |
|---|
| 2026.09.15 | ₩6,047 | ₩6,061 | ₩5,921 | ₩5,941 | -1.77% | 158.9만 |
|---|
| 2026.09.14 | ₩6,061 | ₩6,208 | ₩6,007 | ₩6,087 | +0.44% | 283.6만 |
|---|
| 2026.09.11 | ₩6,274 | ₩6,274 | ₩6,081 | ₩6,127 | -2.34% | 190.9만 |
|---|
| 2026.09.10 | ₩6,274 | ₩6,301 | ₩6,101 | ₩6,101 | -2.77% | 224.5만 |
|---|
| 2026.09.09 | ₩6,608 | ₩6,608 | ₩6,145 | ₩6,208 | -6.06% | 180.9만 |
|---|
| 2026.09.08 | ₩6,835 | ₩6,928 | ₩6,548 | ₩6,608 | -3.32% | 197.7만 |
|---|
| 2026.09.04 | ₩6,621 | ₩6,835 | ₩6,621 | ₩6,795 | +2.62% | 147.3만 |
|---|
| 2026.09.03 | ₩6,635 | ₩6,722 | ₩6,568 | ₩6,688 | +0.80% | 204.4만 |
|---|
| 2026.09.02 | ₩6,261 | ₩6,668 | ₩6,208 | ₩6,515 | +4.05% | 214.6만 |
|---|
| 2026.09.01 | ₩6,528 | ₩6,568 | ₩6,208 | ₩6,248 | -4.29% | 328.9만 |
|---|
| 2026.08.31 | ₩6,501 | ₩6,742 | ₩6,501 | ₩6,621 | +1.85% | 244.1만 |
|---|
| 2026.08.28 | ₩6,635 | ₩6,701 | ₩6,515 | ₩6,528 | -1.61% | 160.1만 |
|---|
| 2026.08.27 | ₩6,728 | ₩6,788 | ₩6,595 | ₩6,608 | -1.79% | 152.6만 |
|---|
| 2026.08.26 | ₩6,782 | ₩6,888 | ₩6,708 | ₩6,768 | -0.20% | 132.4만 |
|---|
| 2026.08.25 | ₩6,875 | ₩6,942 | ₩6,728 | ₩6,742 | -1.94% | 166.2만 |
|---|
| 2026.08.24 | ₩6,862 | ₩6,922 | ₩6,715 | ₩6,808 | -0.78% | 122.6만 |
|---|
| 2026.08.21 | ₩6,888 | ₩6,995 | ₩6,708 | ₩6,822 | -0.97% | 149.3만 |
|---|
| 2026.08.20 | ₩6,661 | ₩6,888 | ₩6,608 | ₩6,835 | +2.61% | 143.5만 |
|---|
| 2026.08.19 | ₩6,928 | ₩6,995 | ₩6,795 | ₩6,822 | -1.54% | 154만 |
|---|
| 2026.08.18 | ₩6,768 | ₩6,895 | ₩6,728 | ₩6,848 | +1.18% | 134.8만 |
|---|
| 2026.08.17 | ₩6,742 | ₩6,888 | ₩6,728 | ₩6,822 | +1.19% | 149.4만 |
|---|
| 2026.08.14 | ₩6,661 | ₩6,835 | ₩6,581 | ₩6,822 | +2.40% | 155.9만 |
|---|
| 2026.08.13 | ₩6,595 | ₩6,782 | ₩6,495 | ₩6,715 | +1.82% | 225.1만 |
|---|
| 2026.08.12 | ₩6,688 | ₩6,775 | ₩6,368 | ₩6,501 | -2.79% | 284.2만 |
|---|
| 2026.08.11 | ₩6,408 | ₩7,089 | ₩6,228 | ₩6,755 | +5.42% | 344.3만 |
|---|
| 2026.08.10 | ₩7,342 | ₩7,356 | ₩7,115 | ₩7,169 | -2.36% | 150.5만 |
|---|
| 2026.08.07 | ₩7,502 | ₩7,609 | ₩7,396 | ₩7,409 | -1.25% | 215.2만 |
|---|
| 2026.08.06 | ₩7,556 | ₩7,556 | ₩7,396 | ₩7,436 | -1.59% | 149만 |
|---|
| 2026.08.05 | ₩7,476 | ₩7,569 | ₩7,409 | ₩7,529 | +0.71% | 83.1만 |
|---|
| 2026.08.04 | ₩7,316 | ₩7,563 | ₩7,289 | ₩7,543 | +3.10% | 138.3만 |
|---|
| 2026.08.03 | ₩6,982 | ₩7,262 | ₩6,982 | ₩7,235 | +3.63% | 127.8만 |
|---|
| 2026.07.31 | ₩6,795 | ₩6,975 | ₩6,715 | ₩6,848 | +0.79% | 112만 |
|---|
| 2026.07.30 | ₩6,955 | ₩6,955 | ₩6,755 | ₩6,795 | -2.30% | 130.6만 |
|---|
| 2026.07.29 | ₩7,035 | ₩7,095 | ₩6,835 | ₩6,875 | -2.28% | 122.3만 |
|---|
| 2026.07.28 | ₩7,195 | ₩7,349 | ₩7,149 | ₩7,169 | -0.37% | 111.6만 |
|---|
| 2026.07.27 | ₩7,169 | ₩7,249 | ₩7,015 | ₩7,169 | 0.00% | 71.5만 |
|---|
| 2026.07.24 | ₩7,035 | ₩7,256 | ₩6,995 | ₩7,062 | +0.38% | 132.1만 |
|---|
| 2026.07.23 | ₩6,968 | ₩7,095 | ₩6,942 | ₩7,022 | +0.77% | 86.7만 |
|---|
| 2026.07.22 | ₩7,075 | ₩7,195 | ₩7,049 | ₩7,102 | +0.38% | 80.7만 |
|---|
| 2026.07.21 | ₩7,035 | ₩7,142 | ₩6,928 | ₩7,075 | +0.57% | 95.8만 |
|---|
| 2026.07.20 | ₩7,235 | ₩7,249 | ₩6,999 | ₩7,035 | -2.77% | 78.5만 |
|---|
| 2026.07.17 | ₩7,169 | ₩7,356 | ₩7,169 | ₩7,209 | +0.56% | 103.7만 |
|---|
| 2026.07.16 | ₩7,142 | ₩7,396 | ₩7,115 | ₩7,289 | +2.06% | 90.6만 |
|---|
| 2026.07.15 | ₩7,155 | ₩7,262 | ₩7,102 | ₩7,169 | +0.19% | 83.9만 |
|---|
| 2026.07.14 | ₩7,009 | ₩7,222 | ₩6,987 | ₩7,155 | +2.10% | 104.5만 |
|---|
| 2026.07.13 | ₩6,982 | ₩7,089 | ₩6,862 | ₩6,928 | -0.76% | 120.3만 |
|---|
| 2026.07.10 | ₩6,928 | ₩7,057 | ₩6,875 | ₩6,955 | +0.39% | 102만 |
|---|
| 2026.07.09 | ₩6,888 | ₩6,995 | ₩6,835 | ₩6,875 | -0.19% | 138.8만 |
|---|
| 2026.07.08 | ₩6,782 | ₩6,862 | ₩6,608 | ₩6,848 | +0.98% | 153.6만 |
|---|
| 2026.07.07 | ₩7,049 | ₩7,055 | ₩6,888 | ₩6,928 | -1.70% | 129.6만 |
|---|
| 2026.07.06 | ₩7,169 | ₩7,169 | ₩6,895 | ₩7,062 | -1.49% | 96.5만 |
|---|
| 2026.07.02 | ₩7,249 | ₩7,296 | ₩6,995 | ₩7,142 | -1.47% | 123.8만 |
|---|
| 2026.07.01 | ₩7,302 | ₩7,489 | ₩7,195 | ₩7,235 | -0.91% | 131.4만 |
|---|
| 2026.06.30 | ₩7,502 | ₩7,522 | ₩7,369 | ₩7,409 | -1.25% | 88.4만 |
|---|
| 2026.06.29 | ₩7,289 | ₩7,522 | ₩7,102 | ₩7,502 | +2.93% | 162.2만 |
|---|
| 2026.06.26 | ₩7,242 | ₩7,417 | ₩7,222 | ₩7,316 | +1.01% | 391.1만 |
|---|
| 2026.06.25 | ₩7,476 | ₩7,529 | ₩7,289 | ₩7,382 | -1.25% | 167.2만 |
|---|
| 2026.06.24 | ₩7,109 | ₩7,663 | ₩7,089 | ₩7,422 | +4.41% | 295.5만 |
|---|
| 2026.06.23 | ₩7,075 | ₩7,129 | ₩6,989 | ₩7,009 | -0.94% | 189.5만 |
|---|
| 2026.06.22 | ₩7,129 | ₩7,242 | ₩6,975 | ₩7,142 | +0.19% | 330.1만 |
|---|
| 2026.06.18 | ₩6,928 | ₩7,262 | ₩6,928 | ₩7,169 | +3.47% | 296.6만 |
|---|
| 2026.06.17 | ₩7,115 | ₩7,302 | ₩6,848 | ₩6,862 | -3.56% | 297.8만 |
|---|
| 2026.06.16 | ₩7,115 | ₩7,522 | ₩7,042 | ₩7,102 | -0.19% | 292.6만 |
|---|
| 2026.06.15 | ₩7,356 | ₩7,409 | ₩7,035 | ₩7,049 | -4.17% | 175.2만 |
|---|
| 2026.06.12 | ₩7,142 | ₩7,235 | ₩7,069 | ₩7,142 | 0.00% | 218만 |
|---|
| 2026.06.11 | ₩6,875 | ₩7,089 | ₩6,775 | ₩7,062 | +2.72% | 206.8만 |
|---|
| 2026.06.10 | ₩6,995 | ₩7,042 | ₩6,846 | ₩6,875 | -1.72% | 133.9만 |
|---|
| 2026.06.09 | ₩6,715 | ₩7,062 | ₩6,688 | ₩7,022 | +4.57% | 300.8만 |
|---|
| 2026.06.08 | ₩6,822 | ₩6,908 | ₩6,581 | ₩6,595 | -3.33% | 234.2만 |
|---|
| 2026.06.05 | ₩6,768 | ₩6,855 | ₩6,701 | ₩6,808 | +0.59% | 147.3만 |
|---|
| 2026.06.04 | ₩6,641 | ₩6,942 | ₩6,641 | ₩6,755 | +1.71% | 277.7만 |
|---|
| 2026.06.03 | ₩6,755 | ₩6,848 | ₩6,675 | ₩6,755 | 0.00% | 157.2만 |
|---|
| 2026.06.02 | ₩7,035 | ₩7,075 | ₩6,808 | ₩6,835 | -2.85% | 154.3만 |
|---|
| 2026.06.01 | ₩6,995 | ₩7,055 | ₩6,815 | ₩7,009 | +0.19% | 138만 |
|---|
| 2026.05.29 | ₩7,235 | ₩7,336 | ₩7,075 | ₩7,129 | -1.48% | 157.1만 |
|---|
| 2026.05.28 | ₩7,009 | ₩7,235 | ₩6,982 | ₩7,195 | +2.67% | 150.5만 |
|---|
| 2026.05.27 | ₩7,209 | ₩7,302 | ₩7,015 | ₩7,062 | -2.04% | 92.6만 |
|---|
| 2026.05.26 | ₩7,049 | ₩7,155 | ₩6,975 | ₩7,089 | +0.57% | 126.4만 |
|---|
| 2026.05.22 | ₩6,875 | ₩6,948 | ₩6,755 | ₩6,942 | +0.97% | 199.8만 |
|---|
| 2026.05.21 | ₩6,581 | ₩6,922 | ₩6,581 | ₩6,848 | +4.06% | 164.7만 |
|---|
| 2026.05.20 | ₩6,394 | ₩6,748 | ₩6,301 | ₩6,715 | +5.01% | 165.3만 |
|---|
| 2026.05.19 | ₩6,421 | ₩6,421 | ₩6,188 | ₩6,328 | -1.46% | 149.1만 |
|---|
| 2026.05.18 | ₩6,475 | ₩6,641 | ₩6,414 | ₩6,515 | +0.62% | 178.7만 |
|---|
| 2026.05.15 | ₩6,541 | ₩6,635 | ₩6,241 | ₩6,421 | -1.84% | 199만 |
|---|
| 2026.05.14 | ₩6,902 | ₩7,102 | ₩6,661 | ₩6,675 | -3.29% | 334.8만 |
|---|
| 2026.05.13 | ₩6,461 | ₩6,822 | ₩6,435 | ₩6,795 | +5.17% | 218.7만 |
|---|
| 2026.05.12 | ₩5,947 | ₩6,621 | ₩5,687 | ₩6,621 | +11.34% | 401만 |
|---|
| 2026.05.11 | ₩6,568 | ₩6,902 | ₩6,541 | ₩6,782 | +3.25% | 138.2만 |
|---|
| 2026.05.08 | ₩7,035 | ₩7,082 | ₩6,928 | ₩6,955 | -1.14% | 100.6만 |
|---|
| 2026.05.07 | ₩7,182 | ₩7,282 | ₩6,982 | ₩6,982 | -2.79% | 111.5만 |
|---|
| 2026.05.06 | ₩6,768 | ₩7,129 | ₩6,768 | ₩7,075 | +4.54% | 136.1만 |
|---|
| 2026.05.05 | ₩6,568 | ₩6,848 | ₩6,515 | ₩6,782 | +3.25% | 427.2만 |
|---|
| 2026.05.04 | ₩6,795 | ₩6,835 | ₩6,495 | ₩6,581 | -3.14% | 225.8만 |
|---|
| 2026.05.01 | ₩7,022 | ₩7,022 | ₩6,795 | ₩6,875 | -2.09% | 154.4만 |
|---|
| 2026.04.30 | ₩7,009 | ₩7,089 | ₩6,875 | ₩6,942 | -0.95% | 183.1만 |
|---|
| 2026.04.29 | ₩7,155 | ₩7,262 | ₩6,942 | ₩6,955 | -2.80% | 166.2만 |
|---|
| 2026.04.28 | ₩7,249 | ₩7,316 | ₩7,162 | ₩7,249 | 0.00% | 136.1만 |
|---|
| 2026.04.27 | ₩7,222 | ₩7,436 | ₩7,222 | ₩7,276 | +0.74% | 158.5만 |
|---|
| 2026.04.24 | ₩7,195 | ₩7,329 | ₩7,115 | ₩7,262 | +0.93% | 133.5만 |
|---|
| 2026.04.23 | ₩7,302 | ₩7,369 | ₩7,109 | ₩7,169 | -1.83% | 71.5만 |
|---|
| 2026.04.22 | ₩7,396 | ₩7,516 | ₩7,242 | ₩7,316 | -1.08% | 68만 |
|---|
| 2026.04.21 | ₩7,716 | ₩7,803 | ₩7,329 | ₩7,356 | -4.67% | 73.4만 |
|---|
| 2026.04.20 | ₩7,516 | ₩7,749 | ₩7,469 | ₩7,676 | +2.13% | 216.2만 |
|---|
| 2026.04.17 | ₩7,235 | ₩7,529 | ₩7,222 | ₩7,396 | +2.21% | 160.8만 |
|---|
| 2026.04.16 | ₩7,169 | ₩7,211 | ₩6,902 | ₩6,995 | -2.42% | 154.5만 |
|---|
| 2026.04.15 | ₩7,449 | ₩7,476 | ₩7,115 | ₩7,129 | -4.30% | 102.7만 |
|---|
| 2026.04.14 | ₩7,409 | ₩7,509 | ₩7,382 | ₩7,476 | +0.90% | 66.6만 |
|---|
| 2026.04.13 | ₩7,089 | ₩7,429 | ₩7,075 | ₩7,369 | +3.95% | 86.3만 |
|---|
| 2026.04.10 | ₩7,276 | ₩7,316 | ₩7,182 | ₩7,195 | -1.10% | 78.6만 |
|---|
| 2026.04.09 | ₩6,982 | ₩7,342 | ₩6,982 | ₩7,249 | +3.82% | 92.5만 |
|---|
| 2026.04.08 | ₩7,249 | ₩7,262 | ₩6,970 | ₩7,022 | -3.13% | 174.8만 |
|---|
| 2026.04.07 | ₩6,581 | ₩6,728 | ₩6,528 | ₩6,715 | +2.03% | 215.5만 |
|---|
| 2026.04.06 | ₩6,555 | ₩6,695 | ₩6,481 | ₩6,675 | +1.83% | 124.8만 |
|---|
| 2026.04.02 | ₩6,501 | ₩6,648 | ₩6,334 | ₩6,568 | +1.03% | 181.5만 |
|---|
| 2026.04.01 | ₩6,915 | ₩6,968 | ₩6,735 | ₩6,755 | -2.32% | 143.4만 |
|---|
| 2026.03.31 | ₩6,768 | ₩6,955 | ₩6,635 | ₩6,875 | +1.58% | 187.6만 |
|---|
| 2026.03.30 | ₩6,768 | ₩6,802 | ₩6,568 | ₩6,595 | -2.56% | 188만 |
|---|
| 2026.03.27 | ₩6,835 | ₩6,915 | ₩6,661 | ₩6,675 | -2.34% | 242.9만 |
|---|
| 2026.03.26 | ₩6,995 | ₩7,142 | ₩6,868 | ₩6,928 | -0.95% | 171.4만 |
|---|
| 2026.03.25 | ₩7,289 | ₩7,304 | ₩6,900 | ₩7,129 | -2.20% | 143.7만 |
|---|
| 2026.03.24 | ₩7,142 | ₩7,249 | ₩6,995 | ₩7,115 | -0.37% | 153.1만 |
|---|
| 2026.03.23 | ₩7,436 | ₩7,576 | ₩7,222 | ₩7,262 | -2.33% | 159.9만 |
|---|
| 2026.03.20 | ₩7,169 | ₩7,235 | ₩6,968 | ₩7,009 | -2.23% | 257.5만 |
|---|
| 2026.03.19 | ₩7,169 | ₩7,302 | ₩7,082 | ₩7,169 | 0.00% | 138.2만 |
|---|
| 2026.03.18 | ₩7,209 | ₩7,362 | ₩7,169 | ₩7,289 | +1.11% | 186.7만 |
|---|
| 2026.03.17 | ₩7,209 | ₩7,433 | ₩7,162 | ₩7,329 | +1.67% | 197.2만 |
|---|
| 2026.03.16 | ₩7,009 | ₩7,195 | ₩6,928 | ₩7,115 | +1.52% | 224.4만 |
|---|
| 2026.03.13 | ₩7,089 | ₩7,262 | ₩6,862 | ₩6,902 | -2.64% | 257만 |
|---|
| 2026.03.12 | ₩7,195 | ₩7,362 | ₩6,935 | ₩6,982 | -2.97% | 376.9만 |
|---|
| 2026.03.11 | ₩7,462 | ₩7,563 | ₩7,376 | ₩7,422 | -0.54% | 277만 |
|---|
| 2026.03.10 | ₩7,182 | ₩7,609 | ₩7,155 | ₩7,449 | +3.72% | 256.4만 |
|---|
| 2026.03.09 | ₩6,862 | ₩7,195 | ₩6,595 | ₩7,195 | +4.86% | 493.2만 |
|---|
| 2026.03.06 | ₩7,636 | ₩7,709 | ₩7,022 | ₩7,062 | -7.52% | 296.9만 |
|---|
| 2026.03.05 | ₩8,584 | ₩8,677 | ₩7,482 | ₩7,783 | -9.33% | 411.7만 |
|---|
| 2026.03.04 | ₩8,971 | ₩9,251 | ₩8,744 | ₩9,091 | +1.34% | 130만 |
|---|
| 2026.03.03 | ₩8,744 | ₩8,891 | ₩8,631 | ₩8,851 | +1.22% | 83.8만 |
|---|
| 2026.03.02 | ₩9,011 | ₩9,124 | ₩8,877 | ₩9,104 | +1.04% | 80.2만 |
|---|
| 2026.02.27 | ₩9,278 | ₩9,398 | ₩9,144 | ₩9,291 | +0.14% | 93.2만 |
|---|
| 2026.02.26 | ₩9,371 | ₩9,512 | ₩9,151 | ₩9,492 | +1.28% | 88.1만 |
|---|
| 2026.02.25 | ₩9,358 | ₩9,398 | ₩9,098 | ₩9,358 | 0.00% | 106만 |
|---|
| 2026.02.24 | ₩9,251 | ₩9,398 | ₩9,218 | ₩9,305 | +0.58% | 68.6만 |
|---|
| 2026.02.23 | ₩9,598 | ₩9,598 | ₩9,198 | ₩9,225 | -3.89% | 99.5만 |
|---|
| 2026.02.20 | ₩9,452 | ₩9,725 | ₩9,338 | ₩9,625 | +1.84% | 86.6만 |
|---|
| 2026.02.19 | ₩9,318 | ₩9,505 | ₩9,291 | ₩9,452 | +1.43% | 102.1만 |
|---|
| 2026.02.18 | ₩9,371 | ₩9,685 | ₩9,318 | ₩9,425 | +0.57% | 81.4만 |
|---|
| 2026.02.17 | ₩9,492 | ₩9,577 | ₩9,225 | ₩9,411 | -0.84% | 110.9만 |
|---|
| 2026.02.13 | ₩9,505 | ₩9,592 | ₩9,385 | ₩9,478 | -0.28% | 73.5만 |
|---|
| 2026.02.12 | ₩9,892 | ₩9,986 | ₩9,391 | ₩9,492 | -4.05% | 101.9만 |
|---|
| 2026.02.11 | ₩9,959 | ₩9,959 | ₩9,578 | ₩9,839 | -1.21% | 89.1만 |
|---|
| 2026.02.10 | ₩9,692 | ₩9,939 | ₩9,672 | ₩9,852 | +1.65% | 82.8만 |
|---|
| 2026.02.09 | ₩9,678 | ₩9,705 | ₩9,478 | ₩9,585 | -0.97% | 91.4만 |
|---|
| 2026.02.06 | ₩9,331 | ₩9,799 | ₩9,331 | ₩9,705 | +4.01% | 108.1만 |
|---|
| 2026.02.05 | ₩9,318 | ₩9,318 | ₩9,051 | ₩9,225 | -1.00% | 105.5만 |
|---|
| 2026.02.04 | ₩9,011 | ₩9,358 | ₩8,984 | ₩9,265 | +2.81% | 291.2만 |
|---|
| 2026.02.03 | ₩9,291 | ₩9,478 | ₩8,764 | ₩9,011 | -3.02% | 172.5만 |
|---|
| 2026.02.02 | ₩9,158 | ₩9,465 | ₩9,064 | ₩9,331 | +1.90% | 88.2만 |
|---|
| 2026.01.30 | ₩9,118 | ₩9,191 | ₩8,951 | ₩9,158 | +0.44% | 102.4만 |
|---|
| 2026.01.29 | ₩9,171 | ₩9,231 | ₩8,991 | ₩9,185 | +0.15% | 73.7만 |
|---|
| 2026.01.28 | ₩9,211 | ₩9,318 | ₩9,064 | ₩9,144 | -0.72% | 84만 |
|---|
| 2026.01.27 | ₩9,265 | ₩9,278 | ₩9,078 | ₩9,198 | -0.72% | 53.5만 |
|---|
| 2026.01.26 | ₩9,371 | ₩9,378 | ₩9,211 | ₩9,291 | -0.85% | 84.6만 |
|---|
| 2026.01.23 | ₩9,545 | ₩9,545 | ₩9,285 | ₩9,385 | -1.68% | 58.8만 |
|---|
| 2026.01.22 | ₩9,585 | ₩9,719 | ₩9,458 | ₩9,558 | -0.28% | 64.2만 |
|---|
| 2026.01.21 | ₩9,238 | ₩9,498 | ₩9,151 | ₩9,492 | +2.75% | 82.3만 |
|---|
| 2026.01.20 | ₩9,318 | ₩9,438 | ₩9,144 | ₩9,158 | -1.72% | 94.7만 |
|---|
| 2026.01.16 | ₩9,438 | ₩9,678 | ₩9,325 | ₩9,572 | +1.41% | 150.3만 |
|---|
| 2026.01.15 | ₩9,225 | ₩9,465 | ₩9,165 | ₩9,465 | +2.60% | 121.7만 |
|---|
| 2026.01.14 | ₩9,251 | ₩9,398 | ₩9,111 | ₩9,198 | -0.58% | 78.3만 |
|---|
| 2026.01.13 | ₩9,545 | ₩9,585 | ₩9,225 | ₩9,225 | -3.36% | 111.6만 |
|---|
| 2026.01.12 | ₩9,371 | ₩9,578 | ₩9,358 | ₩9,518 | +1.57% | 130.2만 |
|---|
| 2026.01.09 | ₩9,438 | ₩9,598 | ₩9,305 | ₩9,438 | 0.00% | 183.6만 |
|---|
| 2026.01.08 | ₩8,971 | ₩9,492 | ₩8,971 | ₩9,305 | +3.72% | 304.9만 |
|---|
| 2026.01.07 | ₩9,305 | ₩9,398 | ₩9,024 | ₩9,064 | -2.58% | 97.9만 |
|---|
| 2026.01.06 | ₩8,931 | ₩9,271 | ₩8,877 | ₩9,225 | +3.29% | 125.2만 |
|---|
| 2026.01.05 | ₩8,904 | ₩9,285 | ₩8,904 | ₩8,958 | +0.60% | 126.4만 |
|---|
| 2026.01.02 | ₩8,811 | ₩8,924 | ₩8,697 | ₩8,877 | +0.76% | 118.6만 |
|---|
| 2025.12.31 | ₩8,797 | ₩8,871 | ₩8,704 | ₩8,731 | -0.76% | 119.6만 |
|---|
| 2025.12.30 | ₩8,864 | ₩8,951 | ₩8,797 | ₩8,797 | -0.75% | 93.5만 |
|---|
| 2025.12.29 | ₩8,998 | ₩9,031 | ₩8,864 | ₩8,891 | -1.19% | 90.9만 |
|---|
| 2025.12.26 | ₩8,971 | ₩9,044 | ₩8,898 | ₩9,038 | +0.74% | 124.4만 |
|---|
| 2025.12.24 | ₩8,998 | ₩9,038 | ₩8,904 | ₩8,998 | 0.00% | 51.5만 |
|---|
| 2025.12.23 | ₩9,064 | ₩9,185 | ₩8,950 | ₩8,958 | -1.18% | 117.8만 |
|---|
| 2025.12.22 | ₩9,051 | ₩9,258 | ₩9,018 | ₩9,104 | +0.59% | 183.3만 |
|---|
| 2025.12.19 | ₩9,131 | ₩9,158 | ₩8,918 | ₩9,051 | -0.88% | 299.4만 |
|---|
| 2025.12.18 | ₩9,131 | ₩9,318 | ₩9,038 | ₩9,064 | -0.73% | 159.5만 |
|---|
| 2025.12.17 | ₩8,984 | ₩9,251 | ₩8,911 | ₩8,944 | -0.45% | 163.8만 |
|---|
| 2025.12.16 | ₩9,171 | ₩9,371 | ₩9,011 | ₩9,064 | -1.16% | 203.5만 |
|---|
| 2025.12.15 | ₩9,198 | ₩9,238 | ₩9,051 | ₩9,104 | -1.02% | 182.9만 |
|---|
| 2025.12.12 | ₩9,144 | ₩9,385 | ₩8,971 | ₩9,091 | -0.58% | 292.9만 |
|---|
| 2025.12.11 | ₩8,824 | ₩9,091 | ₩8,651 | ₩9,064 | +2.72% | 203.9만 |
|---|
| 2025.12.10 | ₩8,317 | ₩8,991 | ₩8,283 | ₩8,771 | +5.46% | 331.6만 |
|---|
| 2025.12.09 | ₩8,117 | ₩8,410 | ₩7,950 | ₩8,357 | +2.96% | 233.2만 |
|---|
| 2025.12.08 | ₩8,237 | ₩8,330 | ₩7,963 | ₩8,170 | -0.81% | 332.8만 |
|---|
| 2025.12.05 | ₩8,050 | ₩8,450 | ₩8,050 | ₩8,170 | +1.49% | 396.8만 |
|---|
| 2025.12.04 | ₩8,584 | ₩8,831 | ₩8,250 | ₩8,263 | -3.73% | 272.5만 |
|---|
| 2025.12.03 | ₩8,117 | ₩8,577 | ₩8,077 | ₩8,504 | +4.77% | 282.5만 |
|---|
| 2025.12.02 | ₩8,170 | ₩8,197 | ₩7,970 | ₩8,077 | -1.14% | 248.1만 |
|---|
| 2025.12.01 | ₩8,197 | ₩8,330 | ₩8,070 | ₩8,090 | -1.30% | 149.4만 |
|---|
| 2025.11.28 | ₩8,344 | ₩8,384 | ₩8,217 | ₩8,290 | -0.64% | 83.4만 |
|---|
| 2025.11.26 | ₩8,223 | ₩8,377 | ₩8,170 | ₩8,317 | +1.14% | 194.7만 |
|---|
| 2025.11.25 | ₩7,970 | ₩8,290 | ₩7,963 | ₩8,250 | +3.52% | 226.8만 |
|---|
| 2025.11.24 | ₩7,876 | ₩7,990 | ₩7,743 | ₩7,970 | +1.19% | 127.3만 |
|---|
| 2025.11.21 | ₩7,716 | ₩8,150 | ₩7,683 | ₩7,903 | +2.42% | 162.5만 |
|---|
| 2025.11.20 | ₩7,916 | ₩8,063 | ₩7,643 | ₩7,676 | -3.04% | 156.3만 |
|---|
| 2025.11.19 | ₩7,930 | ₩8,050 | ₩7,763 | ₩7,823 | -1.35% | 131.3만 |
|---|
| 2025.11.18 | ₩7,863 | ₩7,983 | ₩7,776 | ₩7,876 | +0.17% | 154.4만 |
|---|
| 2025.11.17 | ₩7,916 | ₩8,203 | ₩7,823 | ₩7,956 | +0.51% | 195.8만 |
|---|
| 2025.11.14 | ₩7,823 | ₩8,110 | ₩7,743 | ₩7,903 | +1.02% | 205.2만 |
|---|
| 2025.11.13 | ₩8,330 | ₩8,450 | ₩7,970 | ₩8,063 | -3.21% | 164.9만 |
|---|
| 2025.11.12 | ₩8,410 | ₩8,624 | ₩8,250 | ₩8,330 | -0.95% | 176만 |
|---|
| 2025.11.11 | ₩8,651 | ₩8,677 | ₩8,313 | ₩8,397 | -2.93% | 152.6만 |
|---|
| 2025.11.10 | ₩9,091 | ₩9,098 | ₩8,303 | ₩8,624 | -5.14% | 205.8만 |
|---|
| 2025.11.07 | ₩9,078 | ₩9,151 | ₩8,103 | ₩8,984 | -1.03% | 424.3만 |
|---|
| 2025.11.06 | ₩11,414 | ₩11,734 | ₩8,717 | ₩9,211 | -19.30% | 514만 |
|---|
| 2025.11.05 | ₩12,442 | ₩12,655 | ₩12,278 | ₩12,402 | -0.32% | 158.7만 |
|---|
| 2025.11.04 | ₩12,776 | ₩12,802 | ₩12,482 | ₩12,495 | -2.19% | 73.3만 |
|---|
| 2025.11.03 | ₩12,816 | ₩13,096 | ₩12,642 | ₩12,842 | +0.21% | 80.4만 |
|---|
| 2025.10.31 | ₩12,856 | ₩12,922 | ₩12,749 | ₩12,816 | -0.31% | 86.9만 |
|---|
| 2025.10.30 | ₩13,149 | ₩13,310 | ₩12,809 | ₩12,909 | -1.83% | 82.8만 |
|---|
| 2025.10.29 | ₩13,536 | ₩13,703 | ₩13,123 | ₩13,270 | -1.97% | 128.5만 |
|---|
| 2025.10.28 | ₩13,350 | ₩13,677 | ₩13,336 | ₩13,617 | +2.00% | 88.7만 |
|---|
| 2025.10.27 | ₩13,657 | ₩13,777 | ₩13,476 | ₩13,483 | -1.27% | 49.4만 |
|---|
| 2025.10.24 | ₩13,710 | ₩13,750 | ₩13,570 | ₩13,577 | -0.97% | 46.4만 |
|---|
| 2025.10.23 | ₩13,456 | ₩13,570 | ₩13,350 | ₩13,563 | +0.79% | 48.2만 |
|---|
| 2025.10.22 | ₩13,590 | ₩13,737 | ₩13,403 | ₩13,443 | -1.08% | 58.6만 |
|---|
| 2025.10.21 | ₩13,376 | ₩13,770 | ₩13,336 | ₩13,630 | +1.90% | 48.3만 |
|---|
| 2025.10.20 | ₩13,243 | ₩13,467 | ₩13,189 | ₩13,430 | +1.41% | 40만 |
|---|
| 2025.10.17 | ₩13,163 | ₩13,310 | ₩13,069 | ₩13,136 | -0.20% | 44.2만 |
|---|
| 2025.10.16 | ₩13,336 | ₩13,463 | ₩13,116 | ₩13,243 | -0.70% | 50.1만 |
|---|
| 2025.10.15 | ₩13,310 | ₩13,610 | ₩13,176 | ₩13,336 | +0.20% | 59.3만 |
|---|
| 2025.10.14 | ₩12,655 | ₩13,263 | ₩12,615 | ₩13,163 | +4.01% | 43.2만 |
|---|
| 2025.10.13 | ₩12,695 | ₩12,862 | ₩12,609 | ₩12,722 | +0.21% | 52.4만 |
|---|
| 2025.10.10 | ₩12,936 | ₩13,103 | ₩12,575 | ₩12,602 | -2.58% | 99.4만 |
|---|