시장 데이터를 불러오는 중
전체 종목
자빌 과거 주가
Jabil Inc. Common Stock · JBL · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jabil Inc. Common Stock · JBL · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩406,026 | ₩411,802 | ₩399,326 | ₩410,421 | +1.08% | 128만 |
| 2026.10.08 | ₩395,051 | ₩407,567 | ₩392,572 | ₩400,880 | +1.48% | 133.8만 |
| 2026.10.07 | ₩404,927 | ₩410,261 | ₩395,976 | ₩401,296 | -0.90% | 142만 |
| 2026.10.06 | ₩402,435 | ₩414,401 | ₩400,666 | ₩414,321 | +2.95% | 122.2만 |
| 2026.10.05 | ₩409,068 | ₩412,592 | ₩402,488 | ₩403,266 | -1.42% | 104.5만 |
| 2026.10.02 | ₩406,964 | ₩413,852 | ₩403,828 | ₩407,915 | +0.23% | 137.8만 |
| 2026.10.01 | ₩393,832 | ₩402,073 | ₩382,522 | ₩401,725 | +2.00% | 245.5만 |
| 2026.09.30 | ₩410,046 | ₩439,527 | ₩381,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,398 |
| -6.25% |
| 492.4만 |
| 2026.09.29 | ₩433,295 | ₩434,032 | ₩421,637 | ₩427,252 | -1.39% | 158.7만 |
|---|
| 2026.09.28 | ₩428,766 | ₩432,826 | ₩414,830 | ₩427,373 | -0.33% | 175.2만 |
|---|
| 2026.09.25 | ₩427,306 | ₩444,324 | ₩423,567 | ₩424,438 | -0.67% | 133.5만 |
|---|
| 2026.09.24 | ₩406,696 | ₩418,622 | ₩402,006 | ₩416,331 | +2.37% | 97.2만 |
|---|
| 2026.09.23 | ₩410,877 | ₩414,214 | ₩403,748 | ₩413,731 | +0.69% | 83.2만 |
|---|
| 2026.09.22 | ₩405,249 | ₩414,093 | ₩403,078 | ₩414,039 | +2.17% | 131.2만 |
|---|
| 2026.09.21 | ₩407,286 | ₩410,971 | ₩395,976 | ₩406,924 | -0.09% | 140.4만 |
|---|
| 2026.09.18 | ₩400,934 | ₩404,686 | ₩395,346 | ₩401,430 | +0.12% | 380.7만 |
|---|
| 2026.09.17 | ₩409,055 | ₩411,922 | ₩396,123 | ₩396,566 | -3.05% | 90.9만 |
|---|
| 2026.09.16 | ₩405,517 | ₩411,292 | ₩393,430 | ₩398,308 | -1.78% | 104.3만 |
|---|
| 2026.09.15 | ₩406,133 | ₩408,706 | ₩394,770 | ₩396,713 | -2.32% | 104만 |
|---|
| 2026.09.14 | ₩405,316 | ₩410,046 | ₩397,906 | ₩400,291 | -1.24% | 75만 |
|---|
| 2026.09.11 | ₩411,601 | ₩428,632 | ₩409,390 | ₩426,234 | +3.56% | 85.9만 |
|---|
| 2026.09.10 | ₩411,761 | ₩414,790 | ₩405,115 | ₩405,758 | -1.46% | 75.5만 |
|---|
| 2026.09.09 | ₩416,894 | ₩422,495 | ₩416,492 | ₩417,242 | +0.08% | 83.5만 |
|---|
| 2026.09.08 | ₩418,944 | ₩421,543 | ₩413,168 | ₩418,528 | -0.10% | 105.3만 |
|---|
| 2026.09.04 | ₩414,642 | ₩423,071 | ₩411,681 | ₩416,170 | +0.37% | 71.4만 |
|---|
| 2026.09.03 | ₩399,326 | ₩410,864 | ₩391,956 | ₩409,939 | +2.66% | 113.3만 |
|---|
| 2026.09.02 | ₩401,041 | ₩405,195 | ₩391,674 | ₩401,189 | +0.04% | 87.2만 |
|---|
| 2026.09.01 | ₩404,780 | ₩410,153 | ₩394,890 | ₩400,854 | -0.97% | 92.6만 |
|---|
| 2026.08.31 | ₩406,160 | ₩410,435 | ₩402,904 | ₩409,055 | +0.71% | 97.5만 |
|---|
| 2026.08.28 | ₩418,783 | ₩422,106 | ₩403,721 | ₩403,949 | -3.54% | 102.3만 |
|---|
| 2026.08.27 | ₩421,946 | ₩423,366 | ₩410,314 | ₩418,381 | -0.84% | 91.9만 |
|---|
| 2026.08.26 | ₩416,049 | ₩422,307 | ₩415,326 | ₩416,626 | +0.14% | 56.4만 |
|---|
| 2026.08.25 | ₩419,440 | ₩420,337 | ₩407,366 | ₩413,637 | -1.38% | 60만 |
|---|
| 2026.08.24 | ₩414,549 | ₩415,781 | ₩402,153 | ₩408,559 | -1.44% | 106.4만 |
|---|
| 2026.08.21 | ₩429,543 | ₩430,790 | ₩417,041 | ₩419,708 | -2.29% | 75.4만 |
|---|
| 2026.08.20 | ₩429,034 | ₩433,885 | ₩422,750 | ₩424,317 | -1.10% | 92.8만 |
|---|
| 2026.08.19 | ₩465,309 | ₩465,309 | ₩430,977 | ₩432,518 | -7.05% | 91.7만 |
|---|
| 2026.08.18 | ₩482,112 | ₩485,275 | ₩452,257 | ₩453,758 | -5.88% | 118.2만 |
|---|
| 2026.08.17 | ₩490,139 | ₩498,796 | ₩488,719 | ₩495,660 | +1.13% | 70.8만 |
|---|
| 2026.08.14 | ₩495,392 | ₩496,317 | ₩483,091 | ₩486,561 | -1.78% | 105만 |
|---|
| 2026.08.13 | ₩490,447 | ₩505,147 | ₩488,317 | ₩496,290 | +1.19% | 93.8만 |
|---|
| 2026.08.12 | ₩490,179 | ₩496,477 | ₩487,204 | ₩490,662 | +0.10% | 141.5만 |
|---|
| 2026.08.11 | ₩469,221 | ₩479,352 | ₩464,625 | ₩477,865 | +1.84% | 144.3만 |
|---|
| 2026.08.10 | ₩462,361 | ₩468,002 | ₩450,917 | ₩451,091 | -2.44% | 60.6만 |
|---|
| 2026.08.07 | ₩465,416 | ₩470,655 | ₩453,597 | ₩457,242 | -1.76% | 105.7만 |
|---|
| 2026.08.06 | ₩451,024 | ₩471,245 | ₩448,170 | ₩461,865 | +2.40% | 112만 |
|---|
| 2026.08.05 | ₩452,109 | ₩464,397 | ₩451,667 | ₩453,758 | +0.36% | 100만 |
|---|
| 2026.08.04 | ₩441,282 | ₩463,017 | ₩439,017 | ₩455,607 | +3.25% | 100만 |
|---|
| 2026.08.03 | ₩408,250 | ₩431,406 | ₩403,373 | ₩426,649 | +4.51% | 93.8만 |
|---|
| 2026.07.31 | ₩438,347 | ₩440,063 | ₩414,468 | ₩422,173 | -3.69% | 126.7만 |
|---|
| 2026.07.30 | ₩399,259 | ₩414,254 | ₩397,410 | ₩413,423 | +3.55% | 124.3만 |
|---|
| 2026.07.29 | ₩402,247 | ₩402,247 | ₩382,978 | ₩384,773 | -4.34% | 156.7만 |
|---|
| 2026.07.28 | ₩408,666 | ₩410,529 | ₩388,606 | ₩405,959 | -0.66% | 125.9만 |
|---|
| 2026.07.27 | ₩417,309 | ₩422,267 | ₩399,795 | ₩417,403 | +0.02% | 90.7만 |
|---|
| 2026.07.24 | ₩427,587 | ₩431,486 | ₩415,192 | ₩418,877 | -2.04% | 91.4만 |
|---|
| 2026.07.23 | ₩421,624 | ₩435,868 | ₩419,533 | ₩431,540 | +2.35% | 86.1만 |
|---|
| 2026.07.22 | ₩420,981 | ₩434,555 | ₩420,981 | ₩426,515 | +1.31% | 75.3만 |
|---|
| 2026.07.21 | ₩422,857 | ₩429,222 | ₩418,314 | ₩427,373 | +1.07% | 97.1만 |
|---|
| 2026.07.20 | ₩407,366 | ₩415,366 | ₩406,535 | ₩409,926 | +0.63% | 88.6만 |
|---|
| 2026.07.17 | ₩401,912 | ₩408,545 | ₩389,182 | ₩403,359 | +0.36% | 169.2만 |
|---|
| 2026.07.16 | ₩420,431 | ₩422,951 | ₩409,041 | ₩411,467 | -2.13% | 108만 |
|---|
| 2026.07.15 | ₩442,207 | ₩442,274 | ₩420,404 | ₩427,708 | -3.28% | 102.3만 |
|---|
| 2026.07.14 | ₩442,099 | ₩444,552 | ₩429,423 | ₩437,945 | -0.94% | 81.8만 |
|---|
| 2026.07.13 | ₩435,962 | ₩440,049 | ₩426,703 | ₩431,433 | -1.04% | 118.7만 |
|---|
| 2026.07.10 | ₩442,434 | ₩447,299 | ₩438,347 | ₩442,595 | +0.04% | 76.4만 |
|---|
| 2026.07.09 | ₩449,054 | ₩458,434 | ₩445,047 | ₩445,570 | -0.78% | 114.4만 |
|---|
| 2026.07.08 | ₩426,073 | ₩436,914 | ₩419,493 | ₩435,788 | +2.28% | 120.9만 |
|---|
| 2026.07.07 | ₩441,443 | ₩441,443 | ₩415,420 | ₩430,254 | -2.53% | 153.6만 |
|---|
| 2026.07.06 | ₩457,255 | ₩470,427 | ₩449,818 | ₩453,222 | -0.88% | 151.9만 |
|---|
| 2026.07.02 | ₩498,782 | ₩501,167 | ₩453,905 | ₩457,349 | -8.31% | 117.7만 |
|---|
| 2026.07.01 | ₩506,072 | ₩508,122 | ₩492,578 | ₩502,963 | -0.61% | 119만 |
|---|
| 2026.06.30 | ₩502,146 | ₩517,757 | ₩500,605 | ₩516,551 | +2.87% | 172.3만 |
|---|
| 2026.06.29 | ₩481,067 | ₩500,645 | ₩469,342 | ₩500,605 | +4.06% | 152.5만 |
|---|
| 2026.06.26 | ₩488,263 | ₩495,767 | ₩477,047 | ₩480,531 | -1.58% | 371.8만 |
|---|
| 2026.06.25 | ₩507,037 | ₩514,487 | ₩495,821 | ₩502,025 | -0.99% | 151.4만 |
|---|
| 2026.06.24 | ₩495,807 | ₩518,414 | ₩489,107 | ₩498,219 | +0.49% | 213.2만 |
|---|
| 2026.06.23 | ₩484,015 | ₩500,819 | ₩481,067 | ₩499,814 | +3.26% | 234만 |
|---|
| 2026.06.22 | ₩503,848 | ₩507,868 | ₩485,087 | ₩505,509 | +0.33% | 148.6만 |
|---|
| 2026.06.18 | ₩520,330 | ₩522,675 | ₩490,729 | ₩498,327 | -4.23% | 271.2만 |
|---|
| 2026.06.17 | ₩552,571 | ₩574,775 | ₩501,315 | ₩502,481 | -9.06% | 294.1만 |
|---|
| 2026.06.16 | ₩519,673 | ₩522,541 | ₩501,972 | ₩503,191 | -3.17% | 164.3만 |
|---|
| 2026.06.15 | ₩533,475 | ₩534,521 | ₩514,367 | ₩516,752 | -3.13% | 121.1만 |
|---|
| 2026.06.12 | ₩508,404 | ₩518,105 | ₩502,213 | ₩515,667 | +1.43% | 97.8만 |
|---|
| 2026.06.11 | ₩482,407 | ₩505,951 | ₩481,442 | ₩505,040 | +4.69% | 99.8만 |
|---|
| 2026.06.10 | ₩488,933 | ₩499,546 | ₩470,548 | ₩472,169 | -3.43% | 98.9만 |
|---|
| 2026.06.09 | ₩502,025 | ₩504,625 | ₩457,577 | ₩485,596 | -3.27% | 119.4만 |
|---|
| 2026.06.08 | ₩485,141 | ₩490,903 | ₩473,684 | ₩487,700 | +0.53% | 89.5만 |
|---|
| 2026.06.05 | ₩494,896 | ₩494,896 | ₩469,288 | ₩473,349 | -4.35% | 101.1만 |
|---|
| 2026.06.04 | ₩493,905 | ₩507,519 | ₩481,791 | ₩500,926 | +1.42% | 103.5만 |
|---|
| 2026.06.03 | ₩503,513 | ₩515,506 | ₩501,167 | ₩507,921 | +0.88% | 129.3만 |
|---|
| 2026.06.02 | ₩493,409 | ₩501,395 | ₩491,024 | ₩500,042 | +1.34% | 164.7만 |
|---|
| 2026.06.01 | ₩475,707 | ₩488,611 | ₩474,032 | ₩482,367 | +1.40% | 145.4만 |
|---|
| 2026.05.29 | ₩493,543 | ₩495,794 | ₩481,603 | ₩488,518 | -1.02% | 196.8만 |
|---|
| 2026.05.28 | ₩497,013 | ₩497,147 | ₩481,241 | ₩487,298 | -1.95% | 62.6만 |
|---|
| 2026.05.27 | ₩510,668 | ₩511,807 | ₩486,816 | ₩497,657 | -2.55% | 75.4만 |
|---|
| 2026.05.26 | ₩499,439 | ₩511,057 | ₩497,107 | ₩509,543 | +2.02% | 124만 |
|---|
| 2026.05.22 | ₩483,010 | ₩489,228 | ₩474,367 | ₩488,236 | +1.08% | 80만 |
|---|
| 2026.05.21 | ₩466,327 | ₩477,838 | ₩457,577 | ₩477,597 | +2.42% | 102.4만 |
|---|
| 2026.05.20 | ₩452,190 | ₩468,364 | ₩448,826 | ₩462,508 | +2.28% | 110.6만 |
|---|
| 2026.05.19 | ₩447,727 | ₩451,346 | ₩431,379 | ₩446,066 | -0.37% | 135.8만 |
|---|
| 2026.05.18 | ₩455,995 | ₩459,439 | ₩445,583 | ₩453,905 | -0.46% | 144.6만 |
|---|
| 2026.05.15 | ₩460,056 | ₩463,942 | ₩454,267 | ₩455,366 | -1.02% | 122.6만 |
|---|
| 2026.05.14 | ₩477,905 | ₩484,149 | ₩464,840 | ₩474,823 | -0.64% | 98.6만 |
|---|
| 2026.05.13 | ₩480,531 | ₩483,385 | ₩471,875 | ₩476,283 | -0.88% | 99.1만 |
|---|
| 2026.05.12 | ₩482,394 | ₩482,394 | ₩460,953 | ₩470,079 | -2.55% | 143.6만 |
|---|
| 2026.05.11 | ₩475,975 | ₩493,972 | ₩475,908 | ₩489,429 | +2.83% | 94.9만 |
|---|
| 2026.05.08 | ₩476,819 | ₩485,503 | ₩473,469 | ₩475,908 | -0.19% | 130.1만 |
|---|
| 2026.05.07 | ₩492,766 | ₩492,766 | ₩461,463 | ₩468,471 | -4.93% | 175.3만 |
|---|
| 2026.05.06 | ₩475,560 | ₩498,983 | ₩470,990 | ₩498,943 | +4.92% | 258.3만 |
|---|
| 2026.05.05 | ₩457,979 | ₩472,585 | ₩449,108 | ₩451,935 | -1.32% | 184.9만 |
|---|
| 2026.05.04 | ₩462,307 | ₩466,099 | ₩451,600 | ₩456,679 | -1.22% | 77만 |
|---|
| 2026.05.01 | ₩451,587 | ₩468,498 | ₩451,560 | ₩458,917 | +1.62% | 125.8만 |
|---|
| 2026.04.30 | ₩453,583 | ₩457,014 | ₩445,248 | ₩452,243 | -0.30% | 183.7만 |
|---|
| 2026.04.29 | ₩447,687 | ₩448,907 | ₩438,723 | ₩447,379 | -0.07% | 70.2만 |
|---|
| 2026.04.28 | ₩442,207 | ₩454,736 | ₩436,056 | ₩443,319 | +0.25% | 132.3만 |
|---|
| 2026.04.27 | ₩460,230 | ₩460,230 | ₩442,542 | ₩456,679 | -0.77% | 74만 |
|---|
| 2026.04.24 | ₩458,984 | ₩463,942 | ₩455,620 | ₩457,818 | -0.25% | 122.5만 |
|---|
| 2026.04.23 | ₩451,694 | ₩461,637 | ₩445,557 | ₩453,637 | +0.43% | 118.6만 |
|---|
| 2026.04.22 | ₩448,840 | ₩451,332 | ₩440,800 | ₩450,783 | +0.43% | 94.6만 |
|---|
| 2026.04.21 | ₩446,830 | ₩453,570 | ₩443,292 | ₩447,138 | +0.07% | 102.8만 |
|---|
| 2026.04.20 | ₩432,304 | ₩444,645 | ₩430,602 | ₩442,582 | +2.38% | 86.1만 |
|---|
| 2026.04.17 | ₩420,337 | ₩433,563 | ₩419,225 | ₩431,071 | +2.55% | 131.8만 |
|---|
| 2026.04.16 | ₩400,532 | ₩416,425 | ₩396,646 | ₩415,540 | +3.75% | 78만 |
|---|
| 2026.04.15 | ₩407,527 | ₩410,622 | ₩400,184 | ₩408,639 | +0.27% | 104.7만 |
|---|
| 2026.04.14 | ₩412,552 | ₩416,344 | ₩406,093 | ₩410,006 | -0.62% | 95.9만 |
|---|
| 2026.04.13 | ₩398,978 | ₩409,979 | ₩398,978 | ₩409,202 | +2.56% | 101.1만 |
|---|
| 2026.04.10 | ₩397,852 | ₩407,018 | ₩394,783 | ₩401,336 | +0.88% | 115.6만 |
|---|
| 2026.04.09 | ₩384,773 | ₩395,601 | ₩384,425 | ₩392,653 | +2.05% | 101.8만 |
|---|
| 2026.04.08 | ₩377,886 | ₩390,535 | ₩377,497 | ₩384,773 | +1.82% | 121만 |
|---|
| 2026.04.07 | ₩356,512 | ₩367,165 | ₩356,378 | ₩365,624 | +2.56% | 81.2만 |
|---|
| 2026.04.06 | ₩362,824 | ₩365,825 | ₩355,105 | ₩358,415 | -1.22% | 72.9만 |
|---|
| 2026.04.02 | ₩356,995 | ₩369,256 | ₩349,946 | ₩359,862 | +0.80% | 79.5만 |
|---|
| 2026.04.01 | ₩361,805 | ₩369,283 | ₩361,323 | ₩364,432 | +0.73% | 73.8만 |
|---|
| 2026.03.31 | ₩339,414 | ₩355,990 | ₩337,698 | ₩355,950 | +4.87% | 113.8만 |
|---|
| 2026.03.30 | ₩357,196 | ₩360,104 | ₩328,573 | ₩331,628 | -7.16% | 105.2만 |
|---|
| 2026.03.27 | ₩348,405 | ₩358,817 | ₩346,811 | ₩349,879 | +0.42% | 89.2만 |
|---|
| 2026.03.26 | ₩371,279 | ₩372,995 | ₩353,216 | ₩353,966 | -4.66% | 103.8만 |
|---|
| 2026.03.25 | ₩374,375 | ₩380,244 | ₩368,425 | ₩379,547 | +1.38% | 110.1만 |
|---|
| 2026.03.24 | ₩354,194 | ₩373,209 | ₩352,425 | ₩371,695 | +4.94% | 107.8만 |
|---|
| 2026.03.23 | ₩344,774 | ₩360,050 | ₩340,834 | ₩356,794 | +3.49% | 134.4만 |
|---|
| 2026.03.20 | ₩356,151 | ₩360,626 | ₩335,032 | ₩339,869 | -4.57% | 215.7만 |
|---|
| 2026.03.19 | ₩339,306 | ₩358,630 | ₩339,052 | ₩355,521 | +4.78% | 173.4만 |
|---|
| 2026.03.18 | ₩331,923 | ₩351,420 | ₩320,519 | ₩346,623 | +4.43% | 296.7만 |
|---|
| 2026.03.17 | ₩345,913 | ₩352,358 | ₩340,593 | ₩351,554 | +1.63% | 193.4만 |
|---|
| 2026.03.16 | ₩341,544 | ₩348,888 | ₩339,213 | ₩345,725 | +1.22% | 143.9만 |
|---|
| 2026.03.13 | ₩341,209 | ₩341,223 | ₩333,062 | ₩335,876 | -1.56% | 95.1만 |
|---|
| 2026.03.12 | ₩334,241 | ₩342,040 | ₩333,343 | ₩337,873 | +1.09% | 131.3만 |
|---|
| 2026.03.11 | ₩334,590 | ₩342,536 | ₩333,544 | ₩342,322 | +2.31% | 105.2만 |
|---|
| 2026.03.10 | ₩333,839 | ₩342,174 | ₩331,521 | ₩336,546 | +0.81% | 113.1만 |
|---|
| 2026.03.09 | ₩314,851 | ₩332,352 | ₩314,851 | ₩331,601 | +5.32% | 143만 |
|---|
| 2026.03.06 | ₩328,305 | ₩335,300 | ₩322,047 | ₩323,065 | -1.60% | 112.4만 |
|---|
| 2026.03.05 | ₩338,114 | ₩345,015 | ₩329,310 | ₩337,966 | -0.04% | 145.1만 |
|---|
| 2026.03.04 | ₩345,082 | ₩345,725 | ₩338,837 | ₩341,946 | -0.91% | 72.6만 |
|---|
| 2026.03.03 | ₩336,492 | ₩343,152 | ₩326,281 | ₩340,687 | +1.25% | 105.5만 |
|---|
| 2026.03.02 | ₩345,591 | ₩352,921 | ₩341,705 | ₩349,986 | +1.27% | 133.8만 |
|---|
| 2026.02.27 | ₩360,640 | ₩361,068 | ₩350,630 | ₩355,092 | -1.54% | 183.4만 |
|---|
| 2026.02.26 | ₩374,093 | ₩377,041 | ₩356,553 | ₩364,365 | -2.60% | 91만 |
|---|
| 2026.02.25 | ₩359,460 | ₩376,840 | ₩358,455 | ₩371,949 | +3.47% | 136.8만 |
|---|
| 2026.02.24 | ₩354,261 | ₩365,544 | ₩352,385 | ₩356,794 | +0.71% | 69만 |
|---|
| 2026.02.23 | ₩358,576 | ₩361,980 | ₩348,164 | ₩350,120 | -2.36% | 121.9만 |
|---|
| 2026.02.20 | ₩348,981 | ₩372,351 | ₩348,981 | ₩363,266 | +4.09% | 166.4만 |
|---|
| 2026.02.19 | ₩347,280 | ₩353,176 | ₩344,104 | ₩351,675 | +1.27% | 145.7만 |
|---|
| 2026.02.18 | ₩344,492 | ₩355,105 | ₩342,214 | ₩349,129 | +1.35% | 88.9만 |
|---|
| 2026.02.17 | ₩339,601 | ₩347,789 | ₩335,983 | ₩344,921 | +1.57% | 64.4만 |
|---|
| 2026.02.13 | ₩337,940 | ₩344,559 | ₩332,338 | ₩341,142 | +0.95% | 103.4만 |
|---|
| 2026.02.12 | ₩353,403 | ₩360,693 | ₩335,755 | ₩336,519 | -4.78% | 121.9만 |
|---|
| 2026.02.11 | ₩354,462 | ₩359,125 | ₩347,172 | ₩349,852 | -1.30% | 85.7만 |
|---|
| 2026.02.10 | ₩354,301 | ₩355,547 | ₩344,747 | ₩346,971 | -2.07% | 89.2만 |
|---|
| 2026.02.09 | ₩344,332 | ₩357,196 | ₩343,152 | ₩356,392 | +3.50% | 93.8만 |
|---|
| 2026.02.06 | ₩336,412 | ₩349,156 | ₩336,412 | ₩346,060 | +2.87% | 117.2만 |
|---|
| 2026.02.05 | ₩310,885 | ₩324,218 | ₩310,335 | ₩324,057 | +4.24% | 79.7만 |
|---|
| 2026.02.04 | ₩328,452 | ₩328,975 | ₩304,573 | ₩316,325 | -3.69% | 169.1만 |
|---|
| 2026.02.03 | ₩330,610 | ₩339,025 | ₩321,337 | ₩329,149 | -0.44% | 92.5만 |
|---|
| 2026.02.02 | ₩316,473 | ₩330,730 | ₩316,473 | ₩325,920 | +2.99% | 92.2만 |
|---|
| 2026.01.30 | ₩323,494 | ₩329,256 | ₩315,213 | ₩317,839 | -1.75% | 81.9만 |
|---|
| 2026.01.29 | ₩328,184 | ₩330,020 | ₩315,588 | ₩326,858 | -0.40% | 110만 |
|---|
| 2026.01.28 | ₩325,491 | ₩331,159 | ₩322,275 | ₩326,456 | +0.30% | 101.7만 |
|---|
| 2026.01.27 | ₩324,124 | ₩330,275 | ₩320,265 | ₩324,660 | +0.17% | 86.4만 |
|---|
| 2026.01.26 | ₩325,933 | ₩328,841 | ₩321,524 | ₩324,030 | -0.58% | 95.7만 |
|---|
| 2026.01.23 | ₩326,308 | ₩330,985 | ₩318,550 | ₩325,812 | -0.15% | 92.8만 |
|---|
| 2026.01.22 | ₩344,157 | ₩345,792 | ₩324,446 | ₩327,903 | -4.72% | 112.5만 |
|---|
| 2026.01.21 | ₩332,204 | ₩341,089 | ₩326,938 | ₩339,226 | +2.11% | 84.3만 |
|---|
| 2026.01.20 | ₩331,963 | ₩338,569 | ₩328,680 | ₩330,650 | -0.40% | 109.7만 |
|---|
| 2026.01.16 | ₩339,574 | ₩341,022 | ₩333,049 | ₩336,734 | -0.84% | 158.1만 |
|---|
| 2026.01.15 | ₩330,315 | ₩343,273 | ₩326,442 | ₩339,266 | +2.71% | 157.8만 |
|---|
| 2026.01.14 | ₩321,605 | ₩329,096 | ₩317,906 | ₩323,400 | +0.56% | 136.4만 |
|---|
| 2026.01.13 | ₩308,580 | ₩323,079 | ₩308,580 | ₩319,394 | +3.50% | 116.8만 |
|---|
| 2026.01.12 | ₩301,397 | ₩309,960 | ₩300,419 | ₩308,982 | +2.52% | 120.4만 |
|---|
| 2026.01.09 | ₩298,007 | ₩306,664 | ₩296,278 | ₩303,046 | +1.69% | 99.4만 |
|---|
| 2026.01.08 | ₩299,307 | ₩301,947 | ₩288,104 | ₩297,230 | -0.69% | 102.6만 |
|---|
| 2026.01.07 | ₩297,846 | ₩303,180 | ₩294,054 | ₩300,767 | +0.98% | 83.4만 |
|---|
| 2026.01.06 | ₩296,144 | ₩302,697 | ₩288,935 | ₩300,674 | +1.53% | 129.4만 |
|---|
| 2026.01.05 | ₩326,831 | ₩333,665 | ₩297,498 | ₩299,414 | -8.39% | 209.9만 |
|---|
| 2026.01.02 | ₩309,933 | ₩322,489 | ₩309,236 | ₩322,127 | +3.93% | 101.9만 |
|---|
| 2025.12.31 | ₩311,809 | ₩311,876 | ₩305,176 | ₩305,551 | -2.01% | 66.8만 |
|---|
| 2025.12.30 | ₩315,065 | ₩315,521 | ₩309,853 | ₩310,308 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩313,565 | ₩317,250 | ₩312,305 | ₩314,865 | +0.41% | 64.8만 |
|---|
| 2025.12.26 | ₩316,633 | ₩317,585 | ₩313,565 | ₩316,392 | -0.08% | 71만 |
|---|
| 2025.12.24 | ₩315,642 | ₩316,915 | ₩312,586 | ₩314,221 | -0.45% | 52.1만 |
|---|
| 2025.12.23 | ₩305,149 | ₩315,334 | ₩303,448 | ₩314,999 | +3.23% | 110.3만 |
|---|
| 2025.12.22 | ₩306,851 | ₩309,772 | ₩302,577 | ₩307,910 | +0.34% | 94.3만 |
|---|
| 2025.12.19 | ₩291,521 | ₩305,310 | ₩291,521 | ₩303,675 | +4.17% | 254.6만 |
|---|
| 2025.12.18 | ₩293,759 | ₩296,265 | ₩277,063 | ₩290,838 | -0.99% | 224.7만 |
|---|
| 2025.12.17 | ₩298,154 | ₩312,024 | ₩277,384 | ₩289,846 | -2.79% | 428만 |
|---|
| 2025.12.16 | ₩294,657 | ₩297,846 | ₩284,674 | ₩284,835 | -3.33% | 212.3만 |
|---|
| 2025.12.15 | ₩299,695 | ₩302,912 | ₩295,622 | ₩296,426 | -1.09% | 180.4만 |
|---|
| 2025.12.12 | ₩311,836 | ₩312,895 | ₩293,639 | ₩297,980 | -4.44% | 172.6만 |
|---|
| 2025.12.11 | ₩305,458 | ₩313,993 | ₩299,240 | ₩313,900 | +2.76% | 109.1만 |
|---|
| 2025.12.10 | ₩306,101 | ₩310,148 | ₩298,570 | ₩308,164 | +0.67% | 129.1만 |
|---|
| 2025.12.09 | ₩298,958 | ₩308,674 | ₩297,980 | ₩305,645 | +2.24% | 112.8만 |
|---|
| 2025.12.08 | ₩298,449 | ₩310,965 | ₩296,774 | ₩302,067 | +1.21% | 135.7만 |
|---|
| 2025.12.05 | ₩294,657 | ₩297,886 | ₩292,634 | ₩294,885 | +0.08% | 76.5만 |
|---|
| 2025.12.04 | ₩285,826 | ₩294,349 | ₩284,098 | ₩293,089 | +2.54% | 61.9만 |
|---|
| 2025.12.03 | ₩284,620 | ₩288,587 | ₩280,600 | ₩286,831 | +0.78% | 140.3만 |
|---|
| 2025.12.02 | ₩282,650 | ₩287,434 | ₩281,297 | ₩284,151 | +0.53% | 103.4만 |
|---|
| 2025.12.01 | ₩279,595 | ₩286,335 | ₩277,934 | ₩281,391 | +0.64% | 109.2만 |
|---|
| 2025.11.28 | ₩281,002 | ₩283,856 | ₩276,433 | ₩282,356 | +0.48% | 46.1만 |
|---|
| 2025.11.26 | ₩273,069 | ₩281,297 | ₩272,694 | ₩277,692 | +1.69% | 87.7만 |
|---|
| 2025.11.25 | ₩263,368 | ₩274,919 | ₩260,687 | ₩273,337 | +3.79% | 106.3만 |
|---|
| 2025.11.24 | ₩263,756 | ₩268,017 | ₩259,602 | ₩264,185 | +0.16% | 232.1만 |
|---|
| 2025.11.21 | ₩257,565 | ₩264,801 | ₩254,068 | ₩263,582 | +2.34% | 150.6만 |
|---|
| 2025.11.20 | ₩274,704 | ₩276,795 | ₩256,172 | ₩257,940 | -6.10% | 152.7만 |
|---|
| 2025.11.19 | ₩265,793 | ₩274,557 | ₩265,324 | ₩268,125 | +0.88% | 80만 |
|---|
| 2025.11.18 | ₩264,547 | ₩269,411 | ₩262,604 | ₩266,503 | +0.74% | 94.1만 |
|---|
| 2025.11.17 | ₩269,036 | ₩272,265 | ₩264,815 | ₩268,620 | -0.15% | 122.7만 |
|---|
| 2025.11.14 | ₩264,882 | ₩273,887 | ₩263,180 | ₩270,510 | +2.12% | 92.7만 |
|---|
| 2025.11.13 | ₩284,245 | ₩286,175 | ₩267,830 | ₩270,443 | -4.86% | 133만 |
|---|
| 2025.11.12 | ₩282,583 | ₩289,887 | ₩281,565 | ₩286,670 | +1.45% | 88.5만 |
|---|
| 2025.11.11 | ₩290,731 | ₩291,213 | ₩281,418 | ₩282,865 | -2.71% | 82만 |
|---|
| 2025.11.10 | ₩293,116 | ₩297,458 | ₩289,887 | ₩293,813 | +0.24% | 102만 |
|---|
| 2025.11.07 | ₩284,634 | ₩287,783 | ₩275,950 | ₩286,376 | +0.61% | 107.6만 |
|---|
| 2025.11.06 | ₩292,875 | ₩295,541 | ₩284,955 | ₩288,185 | -1.60% | 94.5만 |
|---|
| 2025.11.05 | ₩281,351 | ₩293,598 | ₩281,016 | ₩292,325 | +3.90% | 93.2만 |
|---|
| 2025.11.04 | ₩287,153 | ₩289,511 | ₩280,051 | ₩280,359 | -2.37% | 126.1만 |
|---|
| 2025.11.03 | ₩298,020 | ₩300,526 | ₩291,709 | ₩295,220 | -0.94% | 152.2만 |
|---|
| 2025.10.31 | ₩299,039 | ₩307,173 | ₩294,791 | ₩295,997 | -1.02% | 111.5만 |
|---|
| 2025.10.30 | ₩295,997 | ₩306,731 | ₩293,585 | ₩296,774 | +0.26% | 91.1만 |
|---|
| 2025.10.29 | ₩285,036 | ₩303,957 | ₩284,392 | ₩297,913 | +4.52% | 154.1만 |
|---|
| 2025.10.28 | ₩285,692 | ₩289,565 | ₩282,021 | ₩287,461 | +0.62% | 127.5만 |
|---|
| 2025.10.27 | ₩287,568 | ₩289,712 | ₩279,595 | ₩283,052 | -1.57% | 94.4만 |
|---|
| 2025.10.24 | ₩281,404 | ₩288,667 | ₩281,150 | ₩284,674 | +1.16% | 147.3만 |
|---|
| 2025.10.23 | ₩268,527 | ₩277,652 | ₩267,388 | ₩276,808 | +3.08% | 116.1만 |
|---|
| 2025.10.22 | ₩270,309 | ₩270,684 | ₩260,969 | ₩266,329 | -1.47% | 176.4만 |
|---|
| 2025.10.21 | ₩272,506 | ₩273,485 | ₩268,969 | ₩269,505 | -1.10% | 113.5만 |
|---|
| 2025.10.20 | ₩281,940 | ₩282,624 | ₩269,465 | ₩273,391 | -3.03% | 118.2만 |
|---|
| 2025.10.17 | ₩278,081 | ₩281,418 | ₩275,857 | ₩280,520 | +0.88% | 103.4만 |
|---|
| 2025.10.16 | ₩281,444 | ₩282,503 | ₩276,634 | ₩281,056 | -0.14% | 118.9만 |
|---|
| 2025.10.15 | ₩273,096 | ₩278,818 | ₩271,743 | ₩277,223 | +1.51% | 103.2만 |
|---|
| 2025.10.14 | ₩263,622 | ₩271,287 | ₩261,304 | ₩268,795 | +1.96% | 93.9만 |
|---|
| 2025.10.13 | ₩267,334 | ₩269,277 | ₩265,056 | ₩267,870 | +0.20% | 114.5만 |
|---|
| 2025.10.10 | ₩275,816 | ₩275,816 | ₩259,749 | ₩259,950 | -5.75% | 140.8만 |
|---|