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 | ₩406,293 | ₩412,072 | ₩399,588 | ₩410,691 | +1.08% | 128만 |
| 2026.10.08 | ₩395,311 | ₩407,835 | ₩392,830 | ₩401,144 | +1.48% | 133.8만 |
| 2026.10.07 | ₩405,193 | ₩410,530 | ₩396,236 | ₩401,559 | -0.90% | 142만 |
| 2026.10.06 | ₩402,699 | ₩414,673 | ₩400,929 | ₩414,593 | +2.95% | 122.2만 |
| 2026.10.05 | ₩409,337 | ₩412,863 | ₩402,753 | ₩403,530 | -1.42% | 104.5만 |
| 2026.10.02 | ₩407,231 | ₩414,124 | ₩404,094 | ₩408,183 | +0.23% | 137.8만 |
| 2026.10.01 | ₩394,091 | ₩402,337 | ₩382,773 | ₩401,988 | +2.00% | 245.5만 |
| 2026.09.30 | ₩410,315 | ₩439,815 | ₩381,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,651 |
| -6.25% |
| 492.4만 |
| 2026.09.29 | ₩433,580 | ₩434,318 | ₩421,914 | ₩427,533 | -1.39% | 158.7만 |
|---|
| 2026.09.28 | ₩429,048 | ₩433,111 | ₩415,102 | ₩427,653 | -0.33% | 175.2만 |
|---|
| 2026.09.25 | ₩427,586 | ₩444,616 | ₩423,845 | ₩424,717 | -0.67% | 133.5만 |
|---|
| 2026.09.24 | ₩406,963 | ₩418,897 | ₩402,270 | ₩416,604 | +2.37% | 97.2만 |
|---|
| 2026.09.23 | ₩411,147 | ₩414,486 | ₩404,013 | ₩414,003 | +0.69% | 83.2만 |
|---|
| 2026.09.22 | ₩405,515 | ₩414,365 | ₩403,343 | ₩414,311 | +2.17% | 131.2만 |
|---|
| 2026.09.21 | ₩407,553 | ₩411,241 | ₩396,236 | ₩407,191 | -0.09% | 140.4만 |
|---|
| 2026.09.18 | ₩401,197 | ₩404,952 | ₩395,606 | ₩401,693 | +0.12% | 380.7만 |
|---|
| 2026.09.17 | ₩409,323 | ₩412,193 | ₩396,383 | ₩396,826 | -3.05% | 90.9만 |
|---|
| 2026.09.16 | ₩405,783 | ₩411,562 | ₩393,688 | ₩398,569 | -1.78% | 104.3만 |
|---|
| 2026.09.15 | ₩406,400 | ₩408,975 | ₩395,029 | ₩396,973 | -2.32% | 104만 |
|---|
| 2026.09.14 | ₩405,582 | ₩410,315 | ₩398,167 | ₩400,554 | -1.24% | 75만 |
|---|
| 2026.09.11 | ₩411,871 | ₩428,914 | ₩409,658 | ₩426,513 | +3.56% | 85.9만 |
|---|
| 2026.09.10 | ₩412,032 | ₩415,062 | ₩405,381 | ₩406,025 | -1.46% | 75.5만 |
|---|
| 2026.09.09 | ₩417,167 | ₩422,772 | ₩416,765 | ₩417,516 | +0.08% | 83.5만 |
|---|
| 2026.09.08 | ₩419,219 | ₩421,820 | ₩413,440 | ₩418,803 | -0.10% | 105.3만 |
|---|
| 2026.09.04 | ₩414,915 | ₩423,349 | ₩411,951 | ₩416,443 | +0.37% | 71.4만 |
|---|
| 2026.09.03 | ₩399,588 | ₩411,133 | ₩392,213 | ₩410,208 | +2.66% | 113.3만 |
|---|
| 2026.09.02 | ₩401,305 | ₩405,461 | ₩391,932 | ₩401,452 | +0.04% | 87.2만 |
|---|
| 2026.09.01 | ₩405,046 | ₩410,423 | ₩395,150 | ₩401,117 | -0.97% | 92.6만 |
|---|
| 2026.08.31 | ₩406,427 | ₩410,704 | ₩403,168 | ₩409,323 | +0.71% | 97.5만 |
|---|
| 2026.08.28 | ₩419,058 | ₩422,384 | ₩403,986 | ₩404,214 | -3.54% | 102.3만 |
|---|
| 2026.08.27 | ₩422,223 | ₩423,644 | ₩410,584 | ₩418,656 | -0.84% | 91.9만 |
|---|
| 2026.08.26 | ₩416,323 | ₩422,585 | ₩415,599 | ₩416,899 | +0.14% | 56.4만 |
|---|
| 2026.08.25 | ₩419,715 | ₩420,614 | ₩407,634 | ₩413,909 | -1.38% | 60만 |
|---|
| 2026.08.24 | ₩414,821 | ₩416,054 | ₩402,417 | ₩408,827 | -1.44% | 106.4만 |
|---|
| 2026.08.21 | ₩429,825 | ₩431,073 | ₩417,315 | ₩419,983 | -2.29% | 75.4만 |
|---|
| 2026.08.20 | ₩429,316 | ₩434,170 | ₩423,027 | ₩424,596 | -1.10% | 92.8만 |
|---|
| 2026.08.19 | ₩465,614 | ₩465,614 | ₩431,260 | ₩432,802 | -7.05% | 91.7만 |
|---|
| 2026.08.18 | ₩482,429 | ₩485,594 | ₩452,554 | ₩454,056 | -5.88% | 118.2만 |
|---|
| 2026.08.17 | ₩490,461 | ₩499,123 | ₩489,040 | ₩495,986 | +1.13% | 70.8만 |
|---|
| 2026.08.14 | ₩495,717 | ₩496,643 | ₩483,408 | ₩486,881 | -1.78% | 105만 |
|---|
| 2026.08.13 | ₩490,769 | ₩505,479 | ₩488,637 | ₩496,616 | +1.19% | 93.8만 |
|---|
| 2026.08.12 | ₩490,501 | ₩496,803 | ₩487,524 | ₩490,984 | +0.10% | 141.5만 |
|---|
| 2026.08.11 | ₩469,530 | ₩479,667 | ₩464,930 | ₩478,178 | +1.84% | 144.3만 |
|---|
| 2026.08.10 | ₩462,664 | ₩468,309 | ₩451,213 | ₩451,387 | -2.44% | 60.6만 |
|---|
| 2026.08.07 | ₩465,721 | ₩470,964 | ₩453,895 | ₩457,542 | -1.76% | 105.7만 |
|---|
| 2026.08.06 | ₩451,320 | ₩471,554 | ₩448,464 | ₩462,168 | +2.40% | 112만 |
|---|
| 2026.08.05 | ₩452,406 | ₩464,702 | ₩451,964 | ₩454,056 | +0.36% | 100만 |
|---|
| 2026.08.04 | ₩441,572 | ₩463,321 | ₩439,306 | ₩455,906 | +3.25% | 100만 |
|---|
| 2026.08.03 | ₩408,519 | ₩431,689 | ₩403,638 | ₩426,929 | +4.51% | 93.8만 |
|---|
| 2026.07.31 | ₩438,635 | ₩440,352 | ₩414,740 | ₩422,451 | -3.69% | 126.7만 |
|---|
| 2026.07.30 | ₩399,521 | ₩414,526 | ₩397,671 | ₩413,694 | +3.55% | 124.3만 |
|---|
| 2026.07.29 | ₩402,511 | ₩402,511 | ₩383,229 | ₩385,026 | -4.34% | 156.7만 |
|---|
| 2026.07.28 | ₩408,934 | ₩410,798 | ₩388,861 | ₩406,226 | -0.66% | 125.9만 |
|---|
| 2026.07.27 | ₩417,583 | ₩422,544 | ₩400,058 | ₩417,677 | +0.02% | 90.7만 |
|---|
| 2026.07.24 | ₩427,868 | ₩431,770 | ₩415,464 | ₩419,152 | -2.04% | 91.4만 |
|---|
| 2026.07.23 | ₩421,901 | ₩436,155 | ₩419,809 | ₩431,823 | +2.35% | 86.1만 |
|---|
| 2026.07.22 | ₩421,257 | ₩434,840 | ₩421,257 | ₩426,795 | +1.31% | 75.3만 |
|---|
| 2026.07.21 | ₩423,134 | ₩429,504 | ₩418,589 | ₩427,653 | +1.07% | 97.1만 |
|---|
| 2026.07.20 | ₩407,634 | ₩415,639 | ₩406,802 | ₩410,195 | +0.63% | 88.6만 |
|---|
| 2026.07.17 | ₩402,176 | ₩408,814 | ₩389,438 | ₩403,624 | +0.36% | 169.2만 |
|---|
| 2026.07.16 | ₩420,707 | ₩423,228 | ₩409,310 | ₩411,737 | -2.13% | 108만 |
|---|
| 2026.07.15 | ₩442,497 | ₩442,564 | ₩420,681 | ₩427,988 | -3.28% | 102.3만 |
|---|
| 2026.07.14 | ₩442,390 | ₩444,844 | ₩429,705 | ₩438,233 | -0.94% | 81.8만 |
|---|
| 2026.07.13 | ₩436,248 | ₩440,338 | ₩426,983 | ₩431,716 | -1.04% | 118.7만 |
|---|
| 2026.07.10 | ₩442,725 | ₩447,592 | ₩438,635 | ₩442,886 | +0.04% | 76.4만 |
|---|
| 2026.07.09 | ₩449,349 | ₩458,735 | ₩445,340 | ₩445,863 | -0.78% | 114.4만 |
|---|
| 2026.07.08 | ₩426,353 | ₩437,200 | ₩419,769 | ₩436,074 | +2.28% | 120.9만 |
|---|
| 2026.07.07 | ₩441,733 | ₩441,733 | ₩415,692 | ₩430,536 | -2.53% | 153.6만 |
|---|
| 2026.07.06 | ₩457,555 | ₩470,736 | ₩450,113 | ₩453,519 | -0.88% | 151.9만 |
|---|
| 2026.07.02 | ₩499,110 | ₩501,497 | ₩454,203 | ₩457,649 | -8.31% | 117.7만 |
|---|
| 2026.07.01 | ₩506,404 | ₩508,456 | ₩492,901 | ₩503,293 | -0.61% | 119만 |
|---|
| 2026.06.30 | ₩502,475 | ₩518,097 | ₩500,933 | ₩516,890 | +2.87% | 172.3만 |
|---|
| 2026.06.29 | ₩481,383 | ₩500,974 | ₩469,650 | ₩500,933 | +4.06% | 152.5만 |
|---|
| 2026.06.26 | ₩488,584 | ₩496,093 | ₩477,360 | ₩480,847 | -1.58% | 371.8만 |
|---|
| 2026.06.25 | ₩507,370 | ₩514,825 | ₩496,146 | ₩502,355 | -0.99% | 151.4만 |
|---|
| 2026.06.24 | ₩496,133 | ₩518,754 | ₩489,429 | ₩498,547 | +0.49% | 213.2만 |
|---|
| 2026.06.23 | ₩484,333 | ₩501,148 | ₩481,383 | ₩500,142 | +3.26% | 234만 |
|---|
| 2026.06.22 | ₩504,178 | ₩508,201 | ₩485,406 | ₩505,841 | +0.33% | 148.6만 |
|---|
| 2026.06.18 | ₩520,671 | ₩523,018 | ₩491,051 | ₩498,654 | -4.23% | 271.2만 |
|---|
| 2026.06.17 | ₩552,934 | ₩575,152 | ₩501,644 | ₩502,811 | -9.06% | 294.1만 |
|---|
| 2026.06.16 | ₩520,014 | ₩522,884 | ₩502,301 | ₩503,521 | -3.17% | 164.3만 |
|---|
| 2026.06.15 | ₩533,826 | ₩534,872 | ₩514,704 | ₩517,091 | -3.13% | 121.1만 |
|---|
| 2026.06.12 | ₩508,737 | ₩518,446 | ₩502,543 | ₩516,005 | +1.43% | 97.8만 |
|---|
| 2026.06.11 | ₩482,724 | ₩506,284 | ₩481,759 | ₩505,372 | +4.69% | 99.8만 |
|---|
| 2026.06.10 | ₩489,254 | ₩499,874 | ₩470,857 | ₩472,480 | -3.43% | 98.9만 |
|---|
| 2026.06.09 | ₩502,355 | ₩504,956 | ₩457,877 | ₩485,915 | -3.27% | 119.4만 |
|---|
| 2026.06.08 | ₩485,459 | ₩491,225 | ₩473,995 | ₩488,021 | +0.53% | 89.5만 |
|---|
| 2026.06.05 | ₩495,221 | ₩495,221 | ₩469,597 | ₩473,660 | -4.35% | 101.1만 |
|---|
| 2026.06.04 | ₩494,229 | ₩507,852 | ₩482,107 | ₩501,255 | +1.42% | 103.5만 |
|---|
| 2026.06.03 | ₩503,843 | ₩515,844 | ₩501,497 | ₩508,255 | +0.88% | 129.3만 |
|---|
| 2026.06.02 | ₩493,733 | ₩501,725 | ₩491,346 | ₩500,370 | +1.34% | 164.7만 |
|---|
| 2026.06.01 | ₩476,020 | ₩488,932 | ₩474,343 | ₩482,684 | +1.40% | 145.4만 |
|---|
| 2026.05.29 | ₩493,867 | ₩496,120 | ₩481,919 | ₩488,839 | -1.02% | 196.8만 |
|---|
| 2026.05.28 | ₩497,340 | ₩497,474 | ₩481,557 | ₩487,618 | -1.95% | 62.6만 |
|---|
| 2026.05.27 | ₩511,004 | ₩512,143 | ₩487,136 | ₩497,983 | -2.55% | 75.4만 |
|---|
| 2026.05.26 | ₩499,767 | ₩511,392 | ₩497,434 | ₩509,877 | +2.02% | 124만 |
|---|
| 2026.05.22 | ₩483,327 | ₩489,549 | ₩474,679 | ₩488,557 | +1.08% | 80만 |
|---|
| 2026.05.21 | ₩466,633 | ₩478,152 | ₩457,877 | ₩477,910 | +2.42% | 102.4만 |
|---|
| 2026.05.20 | ₩452,487 | ₩468,671 | ₩449,121 | ₩462,812 | +2.28% | 110.6만 |
|---|
| 2026.05.19 | ₩448,022 | ₩451,642 | ₩431,663 | ₩446,359 | -0.37% | 135.8만 |
|---|
| 2026.05.18 | ₩456,295 | ₩459,741 | ₩445,876 | ₩454,203 | -0.46% | 144.6만 |
|---|
| 2026.05.15 | ₩460,358 | ₩464,246 | ₩454,565 | ₩455,665 | -1.02% | 122.6만 |
|---|
| 2026.05.14 | ₩478,219 | ₩484,467 | ₩465,145 | ₩475,135 | -0.64% | 98.6만 |
|---|
| 2026.05.13 | ₩480,847 | ₩483,703 | ₩472,185 | ₩476,596 | -0.88% | 99.1만 |
|---|
| 2026.05.12 | ₩482,711 | ₩482,711 | ₩461,256 | ₩470,388 | -2.55% | 143.6만 |
|---|
| 2026.05.11 | ₩476,288 | ₩494,296 | ₩476,221 | ₩489,750 | +2.83% | 94.9만 |
|---|
| 2026.05.08 | ₩477,132 | ₩485,821 | ₩473,780 | ₩476,221 | -0.19% | 130.1만 |
|---|
| 2026.05.07 | ₩493,089 | ₩493,089 | ₩461,766 | ₩468,779 | -4.93% | 175.3만 |
|---|
| 2026.05.06 | ₩475,872 | ₩499,311 | ₩471,300 | ₩499,271 | +4.92% | 258.3만 |
|---|
| 2026.05.05 | ₩458,279 | ₩472,895 | ₩449,403 | ₩452,232 | -1.32% | 184.9만 |
|---|
| 2026.05.04 | ₩462,611 | ₩466,405 | ₩451,897 | ₩456,979 | -1.22% | 77만 |
|---|
| 2026.05.01 | ₩451,883 | ₩468,805 | ₩451,856 | ₩459,218 | +1.62% | 125.8만 |
|---|
| 2026.04.30 | ₩453,881 | ₩457,314 | ₩445,541 | ₩452,540 | -0.30% | 183.7만 |
|---|
| 2026.04.29 | ₩447,981 | ₩449,202 | ₩439,011 | ₩447,673 | -0.07% | 70.2만 |
|---|
| 2026.04.28 | ₩442,497 | ₩455,034 | ₩436,342 | ₩443,610 | +0.25% | 132.3만 |
|---|
| 2026.04.27 | ₩460,532 | ₩460,532 | ₩442,832 | ₩456,979 | -0.77% | 74만 |
|---|
| 2026.04.24 | ₩459,285 | ₩464,246 | ₩455,919 | ₩458,118 | -0.25% | 122.5만 |
|---|
| 2026.04.23 | ₩451,991 | ₩461,940 | ₩445,849 | ₩453,935 | +0.43% | 118.6만 |
|---|
| 2026.04.22 | ₩449,134 | ₩451,629 | ₩441,089 | ₩451,079 | +0.43% | 94.6만 |
|---|
| 2026.04.21 | ₩447,123 | ₩453,868 | ₩443,583 | ₩447,432 | +0.07% | 102.8만 |
|---|
| 2026.04.20 | ₩432,588 | ₩444,937 | ₩430,885 | ₩442,872 | +2.38% | 86.1만 |
|---|
| 2026.04.17 | ₩420,614 | ₩433,848 | ₩419,501 | ₩431,354 | +2.55% | 131.8만 |
|---|
| 2026.04.16 | ₩400,795 | ₩416,698 | ₩396,906 | ₩415,813 | +3.75% | 78만 |
|---|
| 2026.04.15 | ₩407,795 | ₩410,892 | ₩400,446 | ₩408,907 | +0.27% | 104.7만 |
|---|
| 2026.04.14 | ₩412,823 | ₩416,618 | ₩406,360 | ₩410,275 | -0.62% | 95.9만 |
|---|
| 2026.04.13 | ₩399,240 | ₩410,248 | ₩399,240 | ₩409,471 | +2.56% | 101.1만 |
|---|
| 2026.04.10 | ₩398,113 | ₩407,285 | ₩395,043 | ₩401,600 | +0.88% | 115.6만 |
|---|
| 2026.04.09 | ₩385,026 | ₩395,860 | ₩384,677 | ₩392,911 | +2.05% | 101.8만 |
|---|
| 2026.04.08 | ₩378,134 | ₩390,792 | ₩377,745 | ₩385,026 | +1.82% | 121만 |
|---|
| 2026.04.07 | ₩356,746 | ₩367,407 | ₩356,612 | ₩365,865 | +2.56% | 81.2만 |
|---|
| 2026.04.06 | ₩363,062 | ₩366,066 | ₩355,339 | ₩358,651 | -1.22% | 72.9만 |
|---|
| 2026.04.02 | ₩357,229 | ₩369,498 | ₩350,176 | ₩360,099 | +0.80% | 79.5만 |
|---|
| 2026.04.01 | ₩362,043 | ₩369,525 | ₩361,560 | ₩364,671 | +0.73% | 73.8만 |
|---|
| 2026.03.31 | ₩339,637 | ₩356,223 | ₩337,920 | ₩356,183 | +4.87% | 113.8만 |
|---|
| 2026.03.30 | ₩357,430 | ₩360,340 | ₩328,789 | ₩331,846 | -7.16% | 105.2만 |
|---|
| 2026.03.27 | ₩348,634 | ₩359,053 | ₩347,038 | ₩350,109 | +0.42% | 89.2만 |
|---|
| 2026.03.26 | ₩371,523 | ₩373,240 | ₩353,448 | ₩354,199 | -4.66% | 103.8만 |
|---|
| 2026.03.25 | ₩374,621 | ₩380,494 | ₩368,667 | ₩379,797 | +1.38% | 110.1만 |
|---|
| 2026.03.24 | ₩354,427 | ₩373,454 | ₩352,657 | ₩371,939 | +4.94% | 107.8만 |
|---|
| 2026.03.23 | ₩345,000 | ₩360,286 | ₩341,058 | ₩357,028 | +3.49% | 134.4만 |
|---|
| 2026.03.20 | ₩356,384 | ₩360,863 | ₩335,252 | ₩340,092 | -4.57% | 215.7만 |
|---|
| 2026.03.19 | ₩339,529 | ₩358,865 | ₩339,275 | ₩355,754 | +4.78% | 173.4만 |
|---|
| 2026.03.18 | ₩332,141 | ₩351,651 | ₩320,730 | ₩346,851 | +4.43% | 296.7만 |
|---|
| 2026.03.17 | ₩346,140 | ₩352,590 | ₩340,817 | ₩351,785 | +1.63% | 193.4만 |
|---|
| 2026.03.16 | ₩341,769 | ₩349,117 | ₩339,435 | ₩345,952 | +1.22% | 143.9만 |
|---|
| 2026.03.13 | ₩341,433 | ₩341,447 | ₩333,281 | ₩336,097 | -1.56% | 95.1만 |
|---|
| 2026.03.12 | ₩334,461 | ₩342,265 | ₩333,562 | ₩338,095 | +1.09% | 131.3만 |
|---|
| 2026.03.11 | ₩334,809 | ₩342,761 | ₩333,763 | ₩342,546 | +2.31% | 105.2만 |
|---|
| 2026.03.10 | ₩334,058 | ₩342,399 | ₩331,739 | ₩336,767 | +0.81% | 113.1만 |
|---|
| 2026.03.09 | ₩315,058 | ₩332,570 | ₩315,058 | ₩331,819 | +5.32% | 143만 |
|---|
| 2026.03.06 | ₩328,521 | ₩335,520 | ₩322,258 | ₩323,278 | -1.60% | 112.4만 |
|---|
| 2026.03.05 | ₩338,336 | ₩345,242 | ₩329,526 | ₩338,188 | -0.04% | 145.1만 |
|---|
| 2026.03.04 | ₩345,309 | ₩345,952 | ₩339,060 | ₩342,171 | -0.91% | 72.6만 |
|---|
| 2026.03.03 | ₩336,713 | ₩343,378 | ₩326,496 | ₩340,910 | +1.25% | 105.5만 |
|---|
| 2026.03.02 | ₩345,818 | ₩353,153 | ₩341,930 | ₩350,216 | +1.27% | 133.8만 |
|---|
| 2026.02.27 | ₩360,876 | ₩361,306 | ₩350,860 | ₩355,325 | -1.54% | 183.4만 |
|---|
| 2026.02.26 | ₩374,339 | ₩377,289 | ₩356,787 | ₩364,604 | -2.60% | 91만 |
|---|
| 2026.02.25 | ₩359,696 | ₩377,088 | ₩358,691 | ₩372,194 | +3.47% | 136.8만 |
|---|
| 2026.02.24 | ₩354,494 | ₩365,784 | ₩352,616 | ₩357,028 | +0.71% | 69만 |
|---|
| 2026.02.23 | ₩358,811 | ₩362,217 | ₩348,393 | ₩350,350 | -2.36% | 121.9만 |
|---|
| 2026.02.20 | ₩349,211 | ₩372,596 | ₩349,211 | ₩363,505 | +4.09% | 166.4만 |
|---|
| 2026.02.19 | ₩347,508 | ₩353,408 | ₩344,330 | ₩351,906 | +1.27% | 145.7만 |
|---|
| 2026.02.18 | ₩344,719 | ₩355,339 | ₩342,439 | ₩349,358 | +1.35% | 88.9만 |
|---|
| 2026.02.17 | ₩339,824 | ₩348,017 | ₩336,204 | ₩345,148 | +1.57% | 64.4만 |
|---|
| 2026.02.13 | ₩338,162 | ₩344,786 | ₩332,557 | ₩341,366 | +0.95% | 103.4만 |
|---|
| 2026.02.12 | ₩353,636 | ₩360,930 | ₩335,976 | ₩336,740 | -4.78% | 121.9만 |
|---|
| 2026.02.11 | ₩354,695 | ₩359,361 | ₩347,400 | ₩350,082 | -1.30% | 85.7만 |
|---|
| 2026.02.10 | ₩354,534 | ₩355,781 | ₩344,973 | ₩347,199 | -2.07% | 89.2만 |
|---|
| 2026.02.09 | ₩344,558 | ₩357,430 | ₩343,378 | ₩356,626 | +3.50% | 93.8만 |
|---|
| 2026.02.06 | ₩336,633 | ₩349,385 | ₩336,633 | ₩346,287 | +2.87% | 117.2만 |
|---|
| 2026.02.05 | ₩311,089 | ₩324,431 | ₩310,539 | ₩324,270 | +4.24% | 79.7만 |
|---|
| 2026.02.04 | ₩328,668 | ₩329,191 | ₩304,773 | ₩316,533 | -3.69% | 169.1만 |
|---|
| 2026.02.03 | ₩330,827 | ₩339,248 | ₩321,548 | ₩329,365 | -0.44% | 92.5만 |
|---|
| 2026.02.02 | ₩316,680 | ₩330,948 | ₩316,680 | ₩326,134 | +2.99% | 92.2만 |
|---|
| 2026.01.30 | ₩323,707 | ₩329,473 | ₩315,420 | ₩318,048 | -1.75% | 81.9만 |
|---|
| 2026.01.29 | ₩328,400 | ₩330,237 | ₩315,795 | ₩327,072 | -0.40% | 110만 |
|---|
| 2026.01.28 | ₩325,705 | ₩331,377 | ₩322,486 | ₩326,670 | +0.30% | 101.7만 |
|---|
| 2026.01.27 | ₩324,337 | ₩330,492 | ₩320,475 | ₩324,873 | +0.17% | 86.4만 |
|---|
| 2026.01.26 | ₩326,147 | ₩329,057 | ₩321,736 | ₩324,243 | -0.58% | 95.7만 |
|---|
| 2026.01.23 | ₩326,523 | ₩331,202 | ₩318,759 | ₩326,026 | -0.15% | 92.8만 |
|---|
| 2026.01.22 | ₩344,383 | ₩346,019 | ₩324,659 | ₩328,118 | -4.72% | 112.5만 |
|---|
| 2026.01.21 | ₩332,423 | ₩341,313 | ₩327,153 | ₩339,449 | +2.11% | 84.3만 |
|---|
| 2026.01.20 | ₩332,181 | ₩338,792 | ₩328,896 | ₩330,867 | -0.40% | 109.7만 |
|---|
| 2026.01.16 | ₩339,797 | ₩341,246 | ₩333,267 | ₩336,955 | -0.84% | 158.1만 |
|---|
| 2026.01.15 | ₩330,532 | ₩343,498 | ₩326,657 | ₩339,489 | +2.71% | 157.8만 |
|---|
| 2026.01.14 | ₩321,816 | ₩329,312 | ₩318,115 | ₩323,613 | +0.56% | 136.4만 |
|---|
| 2026.01.13 | ₩308,782 | ₩323,291 | ₩308,782 | ₩319,604 | +3.50% | 116.8만 |
|---|
| 2026.01.12 | ₩301,595 | ₩310,164 | ₩300,616 | ₩309,185 | +2.52% | 120.4만 |
|---|
| 2026.01.09 | ₩298,203 | ₩306,865 | ₩296,473 | ₩303,245 | +1.69% | 99.4만 |
|---|
| 2026.01.08 | ₩299,503 | ₩302,145 | ₩288,294 | ₩297,425 | -0.69% | 102.6만 |
|---|
| 2026.01.07 | ₩298,042 | ₩303,379 | ₩294,247 | ₩300,965 | +0.98% | 83.4만 |
|---|
| 2026.01.06 | ₩296,339 | ₩302,896 | ₩289,125 | ₩300,871 | +1.53% | 129.4만 |
|---|
| 2026.01.05 | ₩327,046 | ₩333,884 | ₩297,693 | ₩299,611 | -8.39% | 209.9만 |
|---|
| 2026.01.02 | ₩310,137 | ₩322,701 | ₩309,439 | ₩322,339 | +3.93% | 101.9만 |
|---|
| 2025.12.31 | ₩312,014 | ₩312,081 | ₩305,377 | ₩305,752 | -2.01% | 66.8만 |
|---|
| 2025.12.30 | ₩315,272 | ₩315,728 | ₩310,056 | ₩310,512 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩313,771 | ₩317,458 | ₩312,510 | ₩315,071 | +0.41% | 64.8만 |
|---|
| 2025.12.26 | ₩316,841 | ₩317,793 | ₩313,771 | ₩316,600 | -0.08% | 71만 |
|---|
| 2025.12.24 | ₩315,849 | ₩317,123 | ₩312,792 | ₩314,428 | -0.45% | 52.1만 |
|---|
| 2025.12.23 | ₩305,350 | ₩315,541 | ₩303,647 | ₩315,205 | +3.23% | 110.3만 |
|---|
| 2025.12.22 | ₩307,053 | ₩309,976 | ₩302,775 | ₩308,112 | +0.34% | 94.3만 |
|---|
| 2025.12.19 | ₩291,713 | ₩305,511 | ₩291,713 | ₩303,875 | +4.17% | 254.6만 |
|---|
| 2025.12.18 | ₩293,952 | ₩296,460 | ₩277,244 | ₩291,029 | -0.99% | 224.7만 |
|---|
| 2025.12.17 | ₩298,350 | ₩312,229 | ₩277,566 | ₩290,037 | -2.79% | 428만 |
|---|
| 2025.12.16 | ₩294,851 | ₩298,042 | ₩284,861 | ₩285,022 | -3.33% | 212.3만 |
|---|
| 2025.12.15 | ₩299,892 | ₩303,110 | ₩295,816 | ₩296,620 | -1.09% | 180.4만 |
|---|
| 2025.12.12 | ₩312,041 | ₩313,100 | ₩293,831 | ₩298,176 | -4.44% | 172.6만 |
|---|
| 2025.12.11 | ₩305,658 | ₩314,200 | ₩299,436 | ₩314,106 | +2.76% | 109.1만 |
|---|
| 2025.12.10 | ₩306,302 | ₩310,351 | ₩298,766 | ₩308,367 | +0.67% | 129.1만 |
|---|
| 2025.12.09 | ₩299,155 | ₩308,876 | ₩298,176 | ₩305,846 | +2.24% | 112.8만 |
|---|
| 2025.12.08 | ₩298,645 | ₩311,169 | ₩296,969 | ₩302,266 | +1.21% | 135.7만 |
|---|
| 2025.12.05 | ₩294,851 | ₩298,082 | ₩292,826 | ₩295,078 | +0.08% | 76.5만 |
|---|
| 2025.12.04 | ₩286,014 | ₩294,542 | ₩284,284 | ₩293,282 | +2.54% | 61.9만 |
|---|
| 2025.12.03 | ₩284,807 | ₩288,776 | ₩280,784 | ₩287,020 | +0.78% | 140.3만 |
|---|
| 2025.12.02 | ₩282,836 | ₩287,623 | ₩281,482 | ₩284,338 | +0.53% | 103.4만 |
|---|
| 2025.12.01 | ₩279,779 | ₩286,524 | ₩278,116 | ₩281,576 | +0.64% | 109.2만 |
|---|
| 2025.11.28 | ₩281,187 | ₩284,043 | ₩276,614 | ₩282,541 | +0.48% | 46.1만 |
|---|
| 2025.11.26 | ₩273,249 | ₩281,482 | ₩272,873 | ₩277,875 | +1.69% | 87.7만 |
|---|
| 2025.11.25 | ₩263,540 | ₩275,099 | ₩260,859 | ₩273,517 | +3.79% | 106.3만 |
|---|
| 2025.11.24 | ₩263,929 | ₩268,193 | ₩259,773 | ₩264,358 | +0.16% | 232.1만 |
|---|
| 2025.11.21 | ₩257,734 | ₩264,975 | ₩254,235 | ₩263,755 | +2.34% | 150.6만 |
|---|
| 2025.11.20 | ₩274,885 | ₩276,976 | ₩256,340 | ₩258,110 | -6.10% | 152.7만 |
|---|
| 2025.11.19 | ₩265,968 | ₩274,737 | ₩265,498 | ₩268,301 | +0.88% | 80만 |
|---|
| 2025.11.18 | ₩264,720 | ₩269,588 | ₩262,776 | ₩266,678 | +0.74% | 94.1만 |
|---|
| 2025.11.17 | ₩269,212 | ₩272,444 | ₩264,989 | ₩268,797 | -0.15% | 122.7만 |
|---|
| 2025.11.14 | ₩265,056 | ₩274,067 | ₩263,353 | ₩270,687 | +2.12% | 92.7만 |
|---|
| 2025.11.13 | ₩284,432 | ₩286,363 | ₩268,006 | ₩270,620 | -4.86% | 133만 |
|---|
| 2025.11.12 | ₩282,769 | ₩290,077 | ₩281,750 | ₩286,859 | +1.45% | 88.5만 |
|---|
| 2025.11.11 | ₩290,922 | ₩291,404 | ₩281,602 | ₩283,051 | -2.71% | 82만 |
|---|
| 2025.11.10 | ₩293,308 | ₩297,653 | ₩290,077 | ₩294,006 | +0.24% | 102만 |
|---|
| 2025.11.07 | ₩284,821 | ₩287,972 | ₩276,132 | ₩286,564 | +0.61% | 107.6만 |
|---|
| 2025.11.06 | ₩293,067 | ₩295,735 | ₩285,142 | ₩288,374 | -1.60% | 94.5만 |
|---|
| 2025.11.05 | ₩281,535 | ₩293,791 | ₩281,200 | ₩292,517 | +3.90% | 93.2만 |
|---|
| 2025.11.04 | ₩287,341 | ₩289,701 | ₩280,235 | ₩280,543 | -2.37% | 126.1만 |
|---|
| 2025.11.03 | ₩298,216 | ₩300,724 | ₩291,901 | ₩295,414 | -0.94% | 152.2만 |
|---|
| 2025.10.31 | ₩299,235 | ₩307,375 | ₩294,985 | ₩296,191 | -1.02% | 111.5만 |
|---|
| 2025.10.30 | ₩296,191 | ₩306,932 | ₩293,778 | ₩296,969 | +0.26% | 91.1만 |
|---|
| 2025.10.29 | ₩285,223 | ₩304,156 | ₩284,579 | ₩298,109 | +4.52% | 154.1만 |
|---|
| 2025.10.28 | ₩285,880 | ₩289,755 | ₩282,206 | ₩287,650 | +0.62% | 127.5만 |
|---|
| 2025.10.27 | ₩287,757 | ₩289,903 | ₩279,779 | ₩283,238 | -1.57% | 94.4만 |
|---|
| 2025.10.24 | ₩281,589 | ₩288,857 | ₩281,334 | ₩284,861 | +1.16% | 147.3만 |
|---|
| 2025.10.23 | ₩268,703 | ₩277,834 | ₩267,563 | ₩276,990 | +3.08% | 116.1만 |
|---|
| 2025.10.22 | ₩270,486 | ₩270,862 | ₩261,140 | ₩266,504 | -1.47% | 176.4만 |
|---|
| 2025.10.21 | ₩272,685 | ₩273,664 | ₩269,145 | ₩269,682 | -1.10% | 113.5만 |
|---|
| 2025.10.20 | ₩282,125 | ₩282,809 | ₩269,642 | ₩273,570 | -3.03% | 118.2만 |
|---|
| 2025.10.17 | ₩278,264 | ₩281,602 | ₩276,038 | ₩280,704 | +0.88% | 103.4만 |
|---|
| 2025.10.16 | ₩281,629 | ₩282,689 | ₩276,815 | ₩281,240 | -0.14% | 118.9만 |
|---|
| 2025.10.15 | ₩273,275 | ₩279,001 | ₩271,921 | ₩277,405 | +1.51% | 103.2만 |
|---|
| 2025.10.14 | ₩263,795 | ₩271,465 | ₩261,476 | ₩268,971 | +1.96% | 93.9만 |
|---|
| 2025.10.13 | ₩267,510 | ₩269,454 | ₩265,230 | ₩268,046 | +0.20% | 114.5만 |
|---|
| 2025.10.10 | ₩275,997 | ₩275,997 | ₩259,920 | ₩260,121 | -5.75% | 140.8만 |
|---|