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 | ₩406,344 | ₩412,124 | ₩399,639 | ₩410,743 | +1.08% | 128만 |
| 2026.10.08 | ₩395,361 | ₩407,886 | ₩392,880 | ₩401,195 | +1.48% | 133.8만 |
| 2026.10.07 | ₩405,245 | ₩410,582 | ₩396,286 | ₩401,610 | -0.90% | 142만 |
| 2026.10.06 | ₩402,750 | ₩414,726 | ₩400,980 | ₩414,645 | +2.95% | 122.2만 |
| 2026.10.05 | ₩409,388 | ₩412,915 | ₩402,804 | ₩403,582 | -1.42% | 104.5만 |
| 2026.10.02 | ₩407,283 | ₩414,176 | ₩404,145 | ₩408,235 | +0.23% | 137.8만 |
| 2026.10.01 | ₩394,140 | ₩402,388 | ₩382,822 | ₩402,039 | +2.00% | 245.5만 |
| 2026.09.30 | ₩410,367 | ₩439,871 | ₩381,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,699 |
| -6.25% |
| 492.4만 |
| 2026.09.29 | ₩433,635 | ₩434,373 | ₩421,968 | ₩427,587 | -1.39% | 158.7만 |
|---|
| 2026.09.28 | ₩429,102 | ₩433,166 | ₩415,155 | ₩427,707 | -0.33% | 175.2만 |
|---|
| 2026.09.25 | ₩427,640 | ₩444,672 | ₩423,899 | ₩424,770 | -0.67% | 133.5만 |
|---|
| 2026.09.24 | ₩407,015 | ₩418,950 | ₩402,321 | ₩416,657 | +2.37% | 97.2만 |
|---|
| 2026.09.23 | ₩411,199 | ₩414,538 | ₩404,064 | ₩414,055 | +0.69% | 83.2만 |
|---|
| 2026.09.22 | ₩405,566 | ₩414,417 | ₩403,394 | ₩414,364 | +2.17% | 131.2만 |
|---|
| 2026.09.21 | ₩407,605 | ₩411,293 | ₩396,286 | ₩407,243 | -0.09% | 140.4만 |
|---|
| 2026.09.18 | ₩401,248 | ₩405,003 | ₩395,656 | ₩401,744 | +0.12% | 380.7만 |
|---|
| 2026.09.17 | ₩409,375 | ₩412,245 | ₩396,434 | ₩396,876 | -3.05% | 90.9만 |
|---|
| 2026.09.16 | ₩405,835 | ₩411,615 | ₩393,738 | ₩398,620 | -1.78% | 104.3만 |
|---|
| 2026.09.15 | ₩406,451 | ₩409,026 | ₩395,079 | ₩397,024 | -2.32% | 104만 |
|---|
| 2026.09.14 | ₩405,633 | ₩410,367 | ₩398,217 | ₩400,604 | -1.24% | 75만 |
|---|
| 2026.09.11 | ₩411,923 | ₩428,968 | ₩409,710 | ₩426,568 | +3.56% | 85.9만 |
|---|
| 2026.09.10 | ₩412,084 | ₩415,115 | ₩405,432 | ₩406,076 | -1.46% | 75.5만 |
|---|
| 2026.09.09 | ₩417,220 | ₩422,826 | ₩416,818 | ₩417,569 | +0.08% | 83.5만 |
|---|
| 2026.09.08 | ₩419,272 | ₩421,874 | ₩413,492 | ₩418,856 | -0.10% | 105.3만 |
|---|
| 2026.09.04 | ₩414,967 | ₩423,403 | ₩412,004 | ₩416,496 | +0.37% | 71.4만 |
|---|
| 2026.09.03 | ₩399,639 | ₩411,185 | ₩392,263 | ₩410,260 | +2.66% | 113.3만 |
|---|
| 2026.09.02 | ₩401,355 | ₩405,513 | ₩391,981 | ₩401,503 | +0.04% | 87.2만 |
|---|
| 2026.09.01 | ₩405,097 | ₩410,475 | ₩395,200 | ₩401,168 | -0.97% | 92.6만 |
|---|
| 2026.08.31 | ₩406,478 | ₩410,756 | ₩403,220 | ₩409,375 | +0.71% | 97.5만 |
|---|
| 2026.08.28 | ₩419,111 | ₩422,437 | ₩404,038 | ₩404,266 | -3.54% | 102.3만 |
|---|
| 2026.08.27 | ₩422,276 | ₩423,698 | ₩410,636 | ₩418,709 | -0.84% | 91.9만 |
|---|
| 2026.08.26 | ₩416,375 | ₩422,638 | ₩415,651 | ₩416,952 | +0.14% | 56.4만 |
|---|
| 2026.08.25 | ₩419,768 | ₩420,667 | ₩407,685 | ₩413,961 | -1.38% | 60만 |
|---|
| 2026.08.24 | ₩414,873 | ₩416,107 | ₩402,468 | ₩408,879 | -1.44% | 106.4만 |
|---|
| 2026.08.21 | ₩429,880 | ₩431,127 | ₩417,368 | ₩420,037 | -2.29% | 75.4만 |
|---|
| 2026.08.20 | ₩429,370 | ₩434,225 | ₩423,081 | ₩424,650 | -1.10% | 92.8만 |
|---|
| 2026.08.19 | ₩465,673 | ₩465,673 | ₩431,315 | ₩432,857 | -7.05% | 91.7만 |
|---|
| 2026.08.18 | ₩482,490 | ₩485,655 | ₩452,611 | ₩454,113 | -5.88% | 118.2만 |
|---|
| 2026.08.17 | ₩490,523 | ₩499,187 | ₩489,102 | ₩496,048 | +1.13% | 70.8만 |
|---|
| 2026.08.14 | ₩495,780 | ₩496,706 | ₩483,469 | ₩486,943 | -1.78% | 105만 |
|---|
| 2026.08.13 | ₩490,832 | ₩505,543 | ₩488,699 | ₩496,679 | +1.19% | 93.8만 |
|---|
| 2026.08.12 | ₩490,563 | ₩496,866 | ₩487,586 | ₩491,046 | +0.10% | 141.5만 |
|---|
| 2026.08.11 | ₩469,589 | ₩479,728 | ₩464,989 | ₩478,239 | +1.84% | 144.3만 |
|---|
| 2026.08.10 | ₩462,723 | ₩468,369 | ₩451,270 | ₩451,444 | -2.44% | 60.6만 |
|---|
| 2026.08.07 | ₩465,780 | ₩471,024 | ₩453,952 | ₩457,600 | -1.76% | 105.7만 |
|---|
| 2026.08.06 | ₩451,377 | ₩471,614 | ₩448,521 | ₩462,227 | +2.40% | 112만 |
|---|
| 2026.08.05 | ₩452,464 | ₩464,761 | ₩452,021 | ₩454,113 | +0.36% | 100만 |
|---|
| 2026.08.04 | ₩441,628 | ₩463,380 | ₩439,361 | ₩455,964 | +3.25% | 100만 |
|---|
| 2026.08.03 | ₩408,570 | ₩431,744 | ₩403,689 | ₩426,983 | +4.51% | 93.8만 |
|---|
| 2026.07.31 | ₩438,691 | ₩440,407 | ₩414,793 | ₩422,504 | -3.69% | 126.7만 |
|---|
| 2026.07.30 | ₩399,572 | ₩414,578 | ₩397,721 | ₩413,747 | +3.55% | 124.3만 |
|---|
| 2026.07.29 | ₩402,562 | ₩402,562 | ₩383,278 | ₩385,075 | -4.34% | 156.7만 |
|---|
| 2026.07.28 | ₩408,986 | ₩410,850 | ₩388,910 | ₩406,277 | -0.66% | 125.9만 |
|---|
| 2026.07.27 | ₩417,636 | ₩422,598 | ₩400,108 | ₩417,730 | +0.02% | 90.7만 |
|---|
| 2026.07.24 | ₩427,922 | ₩431,825 | ₩415,517 | ₩419,205 | -2.04% | 91.4만 |
|---|
| 2026.07.23 | ₩421,954 | ₩436,210 | ₩419,862 | ₩431,878 | +2.35% | 86.1만 |
|---|
| 2026.07.22 | ₩421,311 | ₩434,896 | ₩421,311 | ₩426,849 | +1.31% | 75.3만 |
|---|
| 2026.07.21 | ₩423,188 | ₩429,558 | ₩418,642 | ₩427,707 | +1.07% | 97.1만 |
|---|
| 2026.07.20 | ₩407,685 | ₩415,691 | ₩406,854 | ₩410,247 | +0.63% | 88.6만 |
|---|
| 2026.07.17 | ₩402,227 | ₩408,865 | ₩389,487 | ₩403,675 | +0.36% | 169.2만 |
|---|
| 2026.07.16 | ₩420,761 | ₩423,282 | ₩409,362 | ₩411,789 | -2.13% | 108만 |
|---|
| 2026.07.15 | ₩442,553 | ₩442,620 | ₩420,734 | ₩428,043 | -3.28% | 102.3만 |
|---|
| 2026.07.14 | ₩442,446 | ₩444,900 | ₩429,759 | ₩438,289 | -0.94% | 81.8만 |
|---|
| 2026.07.13 | ₩436,304 | ₩440,394 | ₩427,037 | ₩431,771 | -1.04% | 118.7만 |
|---|
| 2026.07.10 | ₩442,781 | ₩447,649 | ₩438,691 | ₩442,942 | +0.04% | 76.4만 |
|---|
| 2026.07.09 | ₩449,406 | ₩458,793 | ₩445,396 | ₩445,919 | -0.78% | 114.4만 |
|---|
| 2026.07.08 | ₩426,407 | ₩437,256 | ₩419,822 | ₩436,129 | +2.28% | 120.9만 |
|---|
| 2026.07.07 | ₩441,789 | ₩441,789 | ₩415,745 | ₩430,591 | -2.53% | 153.6만 |
|---|
| 2026.07.06 | ₩457,613 | ₩470,796 | ₩450,170 | ₩453,577 | -0.88% | 151.9만 |
|---|
| 2026.07.02 | ₩499,173 | ₩501,560 | ₩454,261 | ₩457,707 | -8.31% | 117.7만 |
|---|
| 2026.07.01 | ₩506,469 | ₩508,520 | ₩492,964 | ₩503,357 | -0.61% | 119만 |
|---|
| 2026.06.30 | ₩502,539 | ₩518,163 | ₩500,997 | ₩516,956 | +2.87% | 172.3만 |
|---|
| 2026.06.29 | ₩481,444 | ₩501,037 | ₩469,710 | ₩500,997 | +4.06% | 152.5만 |
|---|
| 2026.06.26 | ₩488,646 | ₩496,156 | ₩477,421 | ₩480,908 | -1.58% | 371.8만 |
|---|
| 2026.06.25 | ₩507,434 | ₩514,890 | ₩496,209 | ₩502,418 | -0.99% | 151.4만 |
|---|
| 2026.06.24 | ₩496,196 | ₩518,820 | ₩489,491 | ₩498,610 | +0.49% | 213.2만 |
|---|
| 2026.06.23 | ₩484,395 | ₩501,211 | ₩481,444 | ₩500,206 | +3.26% | 234만 |
|---|
| 2026.06.22 | ₩504,242 | ₩508,266 | ₩485,467 | ₩505,905 | +0.33% | 148.6만 |
|---|
| 2026.06.18 | ₩520,737 | ₩523,084 | ₩491,113 | ₩498,717 | -4.23% | 271.2만 |
|---|
| 2026.06.17 | ₩553,004 | ₩575,225 | ₩501,708 | ₩502,874 | -9.06% | 294.1만 |
|---|
| 2026.06.16 | ₩520,080 | ₩522,950 | ₩502,365 | ₩503,585 | -3.17% | 164.3만 |
|---|
| 2026.06.15 | ₩533,893 | ₩534,939 | ₩514,770 | ₩517,157 | -3.13% | 121.1만 |
|---|
| 2026.06.12 | ₩508,802 | ₩518,511 | ₩502,606 | ₩516,071 | +1.43% | 97.8만 |
|---|
| 2026.06.11 | ₩482,785 | ₩506,348 | ₩481,820 | ₩505,436 | +4.69% | 99.8만 |
|---|
| 2026.06.10 | ₩489,316 | ₩499,937 | ₩470,917 | ₩472,539 | -3.43% | 98.9만 |
|---|
| 2026.06.09 | ₩502,418 | ₩505,020 | ₩457,935 | ₩485,977 | -3.27% | 119.4만 |
|---|
| 2026.06.08 | ₩485,521 | ₩491,288 | ₩474,055 | ₩488,082 | +0.53% | 89.5만 |
|---|
| 2026.06.05 | ₩495,284 | ₩495,284 | ₩469,656 | ₩473,720 | -4.35% | 101.1만 |
|---|
| 2026.06.04 | ₩494,292 | ₩507,917 | ₩482,168 | ₩501,319 | +1.42% | 103.5만 |
|---|
| 2026.06.03 | ₩503,907 | ₩515,910 | ₩501,560 | ₩508,319 | +0.88% | 129.3만 |
|---|
| 2026.06.02 | ₩493,795 | ₩501,788 | ₩491,408 | ₩500,434 | +1.34% | 164.7만 |
|---|
| 2026.06.01 | ₩476,080 | ₩488,994 | ₩474,404 | ₩482,745 | +1.40% | 145.4만 |
|---|
| 2026.05.29 | ₩493,929 | ₩496,182 | ₩481,981 | ₩488,900 | -1.02% | 196.8만 |
|---|
| 2026.05.28 | ₩497,403 | ₩497,537 | ₩481,618 | ₩487,680 | -1.95% | 62.6만 |
|---|
| 2026.05.27 | ₩511,068 | ₩512,208 | ₩487,197 | ₩498,047 | -2.55% | 75.4만 |
|---|
| 2026.05.26 | ₩499,830 | ₩511,457 | ₩497,497 | ₩509,942 | +2.02% | 124만 |
|---|
| 2026.05.22 | ₩483,389 | ₩489,611 | ₩474,739 | ₩488,619 | +1.08% | 80만 |
|---|
| 2026.05.21 | ₩466,692 | ₩478,212 | ₩457,935 | ₩477,971 | +2.42% | 102.4만 |
|---|
| 2026.05.20 | ₩452,544 | ₩468,731 | ₩449,178 | ₩462,870 | +2.28% | 110.6만 |
|---|
| 2026.05.19 | ₩448,078 | ₩451,699 | ₩431,717 | ₩446,415 | -0.37% | 135.8만 |
|---|
| 2026.05.18 | ₩456,353 | ₩459,799 | ₩445,933 | ₩454,261 | -0.46% | 144.6만 |
|---|
| 2026.05.15 | ₩460,416 | ₩464,305 | ₩454,623 | ₩455,722 | -1.02% | 122.6만 |
|---|
| 2026.05.14 | ₩478,279 | ₩484,529 | ₩465,204 | ₩475,195 | -0.64% | 98.6만 |
|---|
| 2026.05.13 | ₩480,908 | ₩483,764 | ₩472,244 | ₩476,657 | -0.88% | 99.1만 |
|---|
| 2026.05.12 | ₩482,772 | ₩482,772 | ₩461,315 | ₩470,447 | -2.55% | 143.6만 |
|---|
| 2026.05.11 | ₩476,348 | ₩494,359 | ₩476,281 | ₩489,812 | +2.83% | 94.9만 |
|---|
| 2026.05.08 | ₩477,193 | ₩485,883 | ₩473,840 | ₩476,281 | -0.19% | 130.1만 |
|---|
| 2026.05.07 | ₩493,152 | ₩493,152 | ₩461,824 | ₩468,838 | -4.93% | 175.3만 |
|---|
| 2026.05.06 | ₩475,932 | ₩499,374 | ₩471,359 | ₩499,334 | +4.92% | 258.3만 |
|---|
| 2026.05.05 | ₩458,337 | ₩472,955 | ₩449,460 | ₩452,289 | -1.32% | 184.9만 |
|---|
| 2026.05.04 | ₩462,669 | ₩466,464 | ₩451,954 | ₩457,037 | -1.22% | 77만 |
|---|
| 2026.05.01 | ₩451,941 | ₩468,865 | ₩451,914 | ₩459,276 | +1.62% | 125.8만 |
|---|
| 2026.04.30 | ₩453,939 | ₩457,372 | ₩445,597 | ₩452,598 | -0.30% | 183.7만 |
|---|
| 2026.04.29 | ₩448,038 | ₩449,258 | ₩439,066 | ₩447,730 | -0.07% | 70.2만 |
|---|
| 2026.04.28 | ₩442,553 | ₩455,092 | ₩436,398 | ₩443,666 | +0.25% | 132.3만 |
|---|
| 2026.04.27 | ₩460,591 | ₩460,591 | ₩442,888 | ₩457,037 | -0.77% | 74만 |
|---|
| 2026.04.24 | ₩459,343 | ₩464,305 | ₩455,977 | ₩458,177 | -0.25% | 122.5만 |
|---|
| 2026.04.23 | ₩452,048 | ₩461,999 | ₩445,906 | ₩453,992 | +0.43% | 118.6만 |
|---|
| 2026.04.22 | ₩449,191 | ₩451,686 | ₩441,145 | ₩451,136 | +0.43% | 94.6만 |
|---|
| 2026.04.21 | ₩447,180 | ₩453,925 | ₩443,639 | ₩447,488 | +0.07% | 102.8만 |
|---|
| 2026.04.20 | ₩432,643 | ₩444,994 | ₩430,939 | ₩442,929 | +2.38% | 86.1만 |
|---|
| 2026.04.17 | ₩420,667 | ₩433,903 | ₩419,554 | ₩431,409 | +2.55% | 131.8만 |
|---|
| 2026.04.16 | ₩400,846 | ₩416,751 | ₩396,957 | ₩415,866 | +3.75% | 78만 |
|---|
| 2026.04.15 | ₩407,846 | ₩410,944 | ₩400,497 | ₩408,959 | +0.27% | 104.7만 |
|---|
| 2026.04.14 | ₩412,875 | ₩416,670 | ₩406,411 | ₩410,327 | -0.62% | 95.9만 |
|---|
| 2026.04.13 | ₩399,290 | ₩410,300 | ₩399,290 | ₩409,523 | +2.56% | 101.1만 |
|---|
| 2026.04.10 | ₩398,164 | ₩407,337 | ₩395,093 | ₩401,650 | +0.88% | 115.6만 |
|---|
| 2026.04.09 | ₩385,075 | ₩395,911 | ₩384,726 | ₩392,960 | +2.05% | 101.8만 |
|---|
| 2026.04.08 | ₩378,182 | ₩390,841 | ₩377,793 | ₩385,075 | +1.82% | 121만 |
|---|
| 2026.04.07 | ₩356,792 | ₩367,453 | ₩356,658 | ₩365,911 | +2.56% | 81.2만 |
|---|
| 2026.04.06 | ₩363,108 | ₩366,112 | ₩355,384 | ₩358,696 | -1.22% | 72.9만 |
|---|
| 2026.04.02 | ₩357,274 | ₩369,545 | ₩350,220 | ₩360,144 | +0.80% | 79.5만 |
|---|
| 2026.04.01 | ₩362,089 | ₩369,572 | ₩361,606 | ₩364,717 | +0.73% | 73.8만 |
|---|
| 2026.03.31 | ₩339,680 | ₩356,269 | ₩337,963 | ₩356,228 | +4.87% | 113.8만 |
|---|
| 2026.03.30 | ₩357,476 | ₩360,386 | ₩328,830 | ₩331,888 | -7.16% | 105.2만 |
|---|
| 2026.03.27 | ₩348,678 | ₩359,098 | ₩347,082 | ₩350,153 | +0.42% | 89.2만 |
|---|
| 2026.03.26 | ₩371,570 | ₩373,287 | ₩353,493 | ₩354,244 | -4.66% | 103.8만 |
|---|
| 2026.03.25 | ₩374,668 | ₩380,542 | ₩368,714 | ₩379,845 | +1.38% | 110.1만 |
|---|
| 2026.03.24 | ₩354,472 | ₩373,501 | ₩352,701 | ₩371,986 | +4.94% | 107.8만 |
|---|
| 2026.03.23 | ₩345,044 | ₩360,332 | ₩341,101 | ₩357,073 | +3.49% | 134.4만 |
|---|
| 2026.03.20 | ₩356,430 | ₩360,909 | ₩335,294 | ₩340,136 | -4.57% | 215.7만 |
|---|
| 2026.03.19 | ₩339,572 | ₩358,911 | ₩339,318 | ₩355,799 | +4.78% | 173.4만 |
|---|
| 2026.03.18 | ₩332,183 | ₩351,696 | ₩320,771 | ₩346,895 | +4.43% | 296.7만 |
|---|
| 2026.03.17 | ₩346,184 | ₩352,634 | ₩340,860 | ₩351,830 | +1.63% | 193.4만 |
|---|
| 2026.03.16 | ₩341,812 | ₩349,161 | ₩339,478 | ₩345,996 | +1.22% | 143.9만 |
|---|
| 2026.03.13 | ₩341,477 | ₩341,490 | ₩333,323 | ₩336,139 | -1.56% | 95.1만 |
|---|
| 2026.03.12 | ₩334,503 | ₩342,308 | ₩333,605 | ₩338,137 | +1.09% | 131.3만 |
|---|
| 2026.03.11 | ₩334,852 | ₩342,804 | ₩333,806 | ₩342,590 | +2.31% | 105.2만 |
|---|
| 2026.03.10 | ₩334,101 | ₩342,442 | ₩331,781 | ₩336,810 | +0.81% | 113.1만 |
|---|
| 2026.03.09 | ₩315,098 | ₩332,612 | ₩315,098 | ₩331,861 | +5.32% | 143만 |
|---|
| 2026.03.06 | ₩328,562 | ₩335,563 | ₩322,299 | ₩323,319 | -1.60% | 112.4만 |
|---|
| 2026.03.05 | ₩338,379 | ₩345,285 | ₩329,568 | ₩338,231 | -0.04% | 145.1만 |
|---|
| 2026.03.04 | ₩345,352 | ₩345,996 | ₩339,103 | ₩342,214 | -0.91% | 72.6만 |
|---|
| 2026.03.03 | ₩336,756 | ₩343,421 | ₩326,537 | ₩340,954 | +1.25% | 105.5만 |
|---|
| 2026.03.02 | ₩345,862 | ₩353,198 | ₩341,973 | ₩350,261 | +1.27% | 133.8만 |
|---|
| 2026.02.27 | ₩360,922 | ₩361,351 | ₩350,904 | ₩355,370 | -1.54% | 183.4만 |
|---|
| 2026.02.26 | ₩374,387 | ₩377,337 | ₩356,832 | ₩364,650 | -2.60% | 91만 |
|---|
| 2026.02.25 | ₩359,742 | ₩377,136 | ₩358,736 | ₩372,241 | +3.47% | 136.8만 |
|---|
| 2026.02.24 | ₩354,539 | ₩365,830 | ₩352,661 | ₩357,073 | +0.71% | 69만 |
|---|
| 2026.02.23 | ₩358,857 | ₩362,263 | ₩348,437 | ₩350,395 | -2.36% | 121.9만 |
|---|
| 2026.02.20 | ₩349,255 | ₩372,643 | ₩349,255 | ₩363,551 | +4.09% | 166.4만 |
|---|
| 2026.02.19 | ₩347,552 | ₩353,452 | ₩344,373 | ₩351,950 | +1.27% | 145.7만 |
|---|
| 2026.02.18 | ₩344,762 | ₩355,384 | ₩342,482 | ₩349,402 | +1.35% | 88.9만 |
|---|
| 2026.02.17 | ₩339,867 | ₩348,061 | ₩336,246 | ₩345,191 | +1.57% | 64.4만 |
|---|
| 2026.02.13 | ₩338,204 | ₩344,829 | ₩332,599 | ₩341,410 | +0.95% | 103.4만 |
|---|
| 2026.02.12 | ₩353,680 | ₩360,976 | ₩336,018 | ₩336,783 | -4.78% | 121.9만 |
|---|
| 2026.02.11 | ₩354,740 | ₩359,407 | ₩347,444 | ₩350,127 | -1.30% | 85.7만 |
|---|
| 2026.02.10 | ₩354,579 | ₩355,826 | ₩345,017 | ₩347,243 | -2.07% | 89.2만 |
|---|
| 2026.02.09 | ₩344,601 | ₩357,476 | ₩343,421 | ₩356,671 | +3.50% | 93.8만 |
|---|
| 2026.02.06 | ₩336,676 | ₩349,429 | ₩336,676 | ₩346,331 | +2.87% | 117.2만 |
|---|
| 2026.02.05 | ₩311,128 | ₩324,472 | ₩310,578 | ₩324,311 | +4.24% | 79.7만 |
|---|
| 2026.02.04 | ₩328,710 | ₩329,233 | ₩304,812 | ₩316,573 | -3.69% | 169.1만 |
|---|
| 2026.02.03 | ₩330,869 | ₩339,291 | ₩321,589 | ₩329,407 | -0.44% | 92.5만 |
|---|
| 2026.02.02 | ₩316,720 | ₩330,989 | ₩316,720 | ₩326,175 | +2.99% | 92.2만 |
|---|
| 2026.01.30 | ₩323,748 | ₩329,514 | ₩315,460 | ₩318,088 | -1.75% | 81.9만 |
|---|
| 2026.01.29 | ₩328,441 | ₩330,279 | ₩315,835 | ₩327,114 | -0.40% | 110만 |
|---|
| 2026.01.28 | ₩325,746 | ₩331,419 | ₩322,527 | ₩326,711 | +0.30% | 101.7만 |
|---|
| 2026.01.27 | ₩324,378 | ₩330,534 | ₩320,516 | ₩324,914 | +0.17% | 86.4만 |
|---|
| 2026.01.26 | ₩326,188 | ₩329,099 | ₩321,776 | ₩324,284 | -0.58% | 95.7만 |
|---|
| 2026.01.23 | ₩326,564 | ₩331,244 | ₩318,799 | ₩326,068 | -0.15% | 92.8만 |
|---|
| 2026.01.22 | ₩344,427 | ₩346,063 | ₩324,700 | ₩328,160 | -4.72% | 112.5만 |
|---|
| 2026.01.21 | ₩332,465 | ₩341,356 | ₩327,194 | ₩339,492 | +2.11% | 84.3만 |
|---|
| 2026.01.20 | ₩332,223 | ₩338,835 | ₩328,938 | ₩330,909 | -0.40% | 109.7만 |
|---|
| 2026.01.16 | ₩339,841 | ₩341,289 | ₩333,310 | ₩336,997 | -0.84% | 158.1만 |
|---|
| 2026.01.15 | ₩330,574 | ₩343,542 | ₩326,698 | ₩339,532 | +2.71% | 157.8만 |
|---|
| 2026.01.14 | ₩321,857 | ₩329,353 | ₩318,155 | ₩323,654 | +0.56% | 136.4만 |
|---|
| 2026.01.13 | ₩308,822 | ₩323,332 | ₩308,822 | ₩319,644 | +3.50% | 116.8만 |
|---|
| 2026.01.12 | ₩301,633 | ₩310,203 | ₩300,654 | ₩309,224 | +2.52% | 120.4만 |
|---|
| 2026.01.09 | ₩298,241 | ₩306,904 | ₩296,511 | ₩303,283 | +1.69% | 99.4만 |
|---|
| 2026.01.08 | ₩299,541 | ₩302,183 | ₩288,330 | ₩297,463 | -0.69% | 102.6만 |
|---|
| 2026.01.07 | ₩298,080 | ₩303,417 | ₩294,284 | ₩301,003 | +0.98% | 83.4만 |
|---|
| 2026.01.06 | ₩296,376 | ₩302,934 | ₩289,162 | ₩300,909 | +1.53% | 129.4만 |
|---|
| 2026.01.05 | ₩327,087 | ₩333,926 | ₩297,731 | ₩299,649 | -8.39% | 209.9만 |
|---|
| 2026.01.02 | ₩310,176 | ₩322,742 | ₩309,479 | ₩322,380 | +3.93% | 101.9만 |
|---|
| 2025.12.31 | ₩312,054 | ₩312,121 | ₩305,415 | ₩305,791 | -2.01% | 66.8만 |
|---|
| 2025.12.30 | ₩315,312 | ₩315,768 | ₩310,096 | ₩310,552 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩313,810 | ₩317,498 | ₩312,550 | ₩315,111 | +0.41% | 64.8만 |
|---|
| 2025.12.26 | ₩316,881 | ₩317,834 | ₩313,810 | ₩316,640 | -0.08% | 71만 |
|---|
| 2025.12.24 | ₩315,889 | ₩317,163 | ₩312,831 | ₩314,468 | -0.45% | 52.1만 |
|---|
| 2025.12.23 | ₩305,388 | ₩315,581 | ₩303,685 | ₩315,245 | +3.23% | 110.3만 |
|---|
| 2025.12.22 | ₩307,092 | ₩310,015 | ₩302,814 | ₩308,151 | +0.34% | 94.3만 |
|---|
| 2025.12.19 | ₩291,750 | ₩305,549 | ₩291,750 | ₩303,913 | +4.17% | 254.6만 |
|---|
| 2025.12.18 | ₩293,989 | ₩296,497 | ₩277,280 | ₩291,066 | -0.99% | 224.7만 |
|---|
| 2025.12.17 | ₩298,388 | ₩312,268 | ₩277,601 | ₩290,073 | -2.79% | 428만 |
|---|
| 2025.12.16 | ₩294,888 | ₩298,080 | ₩284,897 | ₩285,058 | -3.33% | 212.3만 |
|---|
| 2025.12.15 | ₩299,930 | ₩303,149 | ₩295,853 | ₩296,658 | -1.09% | 180.4만 |
|---|
| 2025.12.12 | ₩312,080 | ₩313,140 | ₩293,869 | ₩298,214 | -4.44% | 172.6만 |
|---|
| 2025.12.11 | ₩305,697 | ₩314,240 | ₩299,474 | ₩314,146 | +2.76% | 109.1만 |
|---|
| 2025.12.10 | ₩306,341 | ₩310,391 | ₩298,804 | ₩308,406 | +0.67% | 129.1만 |
|---|
| 2025.12.09 | ₩299,193 | ₩308,915 | ₩298,214 | ₩305,885 | +2.24% | 112.8만 |
|---|
| 2025.12.08 | ₩298,683 | ₩311,209 | ₩297,007 | ₩302,304 | +1.21% | 135.7만 |
|---|
| 2025.12.05 | ₩294,888 | ₩298,120 | ₩292,863 | ₩295,116 | +0.08% | 76.5만 |
|---|
| 2025.12.04 | ₩286,050 | ₩294,579 | ₩284,320 | ₩293,319 | +2.54% | 61.9만 |
|---|
| 2025.12.03 | ₩284,843 | ₩288,813 | ₩280,820 | ₩287,056 | +0.78% | 140.3만 |
|---|
| 2025.12.02 | ₩282,872 | ₩287,660 | ₩281,517 | ₩284,374 | +0.53% | 103.4만 |
|---|
| 2025.12.01 | ₩279,814 | ₩286,560 | ₩278,151 | ₩281,611 | +0.64% | 109.2만 |
|---|
| 2025.11.28 | ₩281,222 | ₩284,079 | ₩276,649 | ₩282,577 | +0.48% | 46.1만 |
|---|
| 2025.11.26 | ₩273,283 | ₩281,517 | ₩272,908 | ₩277,910 | +1.69% | 87.7만 |
|---|
| 2025.11.25 | ₩263,574 | ₩275,134 | ₩260,892 | ₩273,551 | +3.79% | 106.3만 |
|---|
| 2025.11.24 | ₩263,963 | ₩268,227 | ₩259,805 | ₩264,392 | +0.16% | 232.1만 |
|---|
| 2025.11.21 | ₩257,767 | ₩265,009 | ₩254,267 | ₩263,788 | +2.34% | 150.6만 |
|---|
| 2025.11.20 | ₩274,919 | ₩277,011 | ₩256,372 | ₩258,143 | -6.10% | 152.7만 |
|---|
| 2025.11.19 | ₩266,001 | ₩274,772 | ₩265,532 | ₩268,335 | +0.88% | 80만 |
|---|
| 2025.11.18 | ₩264,754 | ₩269,622 | ₩262,809 | ₩266,712 | +0.74% | 94.1만 |
|---|
| 2025.11.17 | ₩269,247 | ₩272,479 | ₩265,022 | ₩268,831 | -0.15% | 122.7만 |
|---|
| 2025.11.14 | ₩265,089 | ₩274,101 | ₩263,386 | ₩270,722 | +2.12% | 92.7만 |
|---|
| 2025.11.13 | ₩284,468 | ₩286,399 | ₩268,040 | ₩270,655 | -4.86% | 133만 |
|---|
| 2025.11.12 | ₩282,805 | ₩290,114 | ₩281,786 | ₩286,895 | +1.45% | 88.5만 |
|---|
| 2025.11.11 | ₩290,959 | ₩291,441 | ₩281,638 | ₩283,086 | -2.71% | 82만 |
|---|
| 2025.11.10 | ₩293,346 | ₩297,691 | ₩290,114 | ₩294,043 | +0.24% | 102만 |
|---|
| 2025.11.07 | ₩284,857 | ₩288,008 | ₩276,167 | ₩286,600 | +0.61% | 107.6만 |
|---|
| 2025.11.06 | ₩293,104 | ₩295,773 | ₩285,179 | ₩288,411 | -1.60% | 94.5만 |
|---|
| 2025.11.05 | ₩281,571 | ₩293,828 | ₩281,236 | ₩292,554 | +3.90% | 93.2만 |
|---|
| 2025.11.04 | ₩287,378 | ₩289,738 | ₩280,270 | ₩280,579 | -2.37% | 126.1만 |
|---|
| 2025.11.03 | ₩298,254 | ₩300,762 | ₩291,938 | ₩295,451 | -0.94% | 152.2만 |
|---|
| 2025.10.31 | ₩299,273 | ₩307,413 | ₩295,022 | ₩296,229 | -1.02% | 111.5만 |
|---|
| 2025.10.30 | ₩296,229 | ₩306,971 | ₩293,815 | ₩297,007 | +0.26% | 91.1만 |
|---|
| 2025.10.29 | ₩285,259 | ₩304,195 | ₩284,615 | ₩298,147 | +4.52% | 154.1만 |
|---|
| 2025.10.28 | ₩285,916 | ₩289,792 | ₩282,242 | ₩287,686 | +0.62% | 127.5만 |
|---|
| 2025.10.27 | ₩287,794 | ₩289,939 | ₩279,814 | ₩283,274 | -1.57% | 94.4만 |
|---|
| 2025.10.24 | ₩281,625 | ₩288,893 | ₩281,370 | ₩284,897 | +1.16% | 147.3만 |
|---|
| 2025.10.23 | ₩268,737 | ₩277,870 | ₩267,597 | ₩277,025 | +3.08% | 116.1만 |
|---|
| 2025.10.22 | ₩270,521 | ₩270,896 | ₩261,173 | ₩266,538 | -1.47% | 176.4만 |
|---|
| 2025.10.21 | ₩272,720 | ₩273,699 | ₩269,180 | ₩269,716 | -1.10% | 113.5만 |
|---|
| 2025.10.20 | ₩282,161 | ₩282,845 | ₩269,676 | ₩273,605 | -3.03% | 118.2만 |
|---|
| 2025.10.17 | ₩278,299 | ₩281,638 | ₩276,073 | ₩280,740 | +0.88% | 103.4만 |
|---|
| 2025.10.16 | ₩281,665 | ₩282,724 | ₩276,850 | ₩281,276 | -0.14% | 118.9만 |
|---|
| 2025.10.15 | ₩273,310 | ₩279,036 | ₩271,956 | ₩277,441 | +1.51% | 103.2만 |
|---|
| 2025.10.14 | ₩263,829 | ₩271,500 | ₩261,509 | ₩269,005 | +1.96% | 93.9만 |
|---|
| 2025.10.13 | ₩267,543 | ₩269,488 | ₩265,264 | ₩268,080 | +0.20% | 114.5만 |
|---|
| 2025.10.10 | ₩276,032 | ₩276,032 | ₩259,953 | ₩260,154 | -5.75% | 140.8만 |
|---|