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 | ₩406,365 | ₩412,146 | ₩399,660 | ₩410,764 | +1.08% | 128만 |
| 2026.10.08 | ₩395,381 | ₩407,908 | ₩392,900 | ₩401,215 | +1.48% | 133.8만 |
| 2026.10.07 | ₩405,266 | ₩410,603 | ₩396,307 | ₩401,631 | -0.90% | 142만 |
| 2026.10.06 | ₩402,771 | ₩414,748 | ₩401,001 | ₩414,667 | +2.95% | 122.2만 |
| 2026.10.05 | ₩409,410 | ₩412,937 | ₩402,825 | ₩403,603 | -1.42% | 104.5만 |
| 2026.10.02 | ₩407,304 | ₩414,198 | ₩404,166 | ₩408,256 | +0.23% | 137.8만 |
| 2026.10.01 | ₩394,161 | ₩402,409 | ₩382,842 | ₩402,060 | +2.00% | 245.5만 |
| 2026.09.30 | ₩410,389 | ₩439,894 | ₩381,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,719 |
| -6.25% |
| 492.4만 |
| 2026.09.29 | ₩433,658 | ₩434,395 | ₩421,990 | ₩427,609 | -1.39% | 158.7만 |
|---|
| 2026.09.28 | ₩429,125 | ₩433,188 | ₩415,177 | ₩427,730 | -0.33% | 175.2만 |
|---|
| 2026.09.25 | ₩427,663 | ₩444,695 | ₩423,921 | ₩424,793 | -0.67% | 133.5만 |
|---|
| 2026.09.24 | ₩407,036 | ₩418,972 | ₩402,342 | ₩416,679 | +2.37% | 97.2만 |
|---|
| 2026.09.23 | ₩411,220 | ₩414,560 | ₩404,085 | ₩414,077 | +0.69% | 83.2만 |
|---|
| 2026.09.22 | ₩405,588 | ₩414,439 | ₩403,415 | ₩414,385 | +2.17% | 131.2만 |
|---|
| 2026.09.21 | ₩407,626 | ₩411,314 | ₩396,307 | ₩407,264 | -0.09% | 140.4만 |
|---|
| 2026.09.18 | ₩401,269 | ₩405,024 | ₩395,677 | ₩401,765 | +0.12% | 380.7만 |
|---|
| 2026.09.17 | ₩409,396 | ₩412,266 | ₩396,454 | ₩396,897 | -3.05% | 90.9만 |
|---|
| 2026.09.16 | ₩405,856 | ₩411,636 | ₩393,759 | ₩398,640 | -1.78% | 104.3만 |
|---|
| 2026.09.15 | ₩406,473 | ₩409,048 | ₩395,100 | ₩397,044 | -2.32% | 104만 |
|---|
| 2026.09.14 | ₩405,655 | ₩410,389 | ₩398,238 | ₩400,625 | -1.24% | 75만 |
|---|
| 2026.09.11 | ₩411,945 | ₩428,990 | ₩409,732 | ₩426,590 | +3.56% | 85.9만 |
|---|
| 2026.09.10 | ₩412,105 | ₩415,136 | ₩405,453 | ₩406,097 | -1.46% | 75.5만 |
|---|
| 2026.09.09 | ₩417,242 | ₩422,848 | ₩416,840 | ₩417,591 | +0.08% | 83.5만 |
|---|
| 2026.09.08 | ₩419,294 | ₩421,896 | ₩413,514 | ₩418,878 | -0.10% | 105.3만 |
|---|
| 2026.09.04 | ₩414,989 | ₩423,425 | ₩412,025 | ₩416,518 | +0.37% | 71.4만 |
|---|
| 2026.09.03 | ₩399,660 | ₩411,207 | ₩392,283 | ₩410,282 | +2.66% | 113.3만 |
|---|
| 2026.09.02 | ₩401,376 | ₩405,534 | ₩392,002 | ₩401,524 | +0.04% | 87.2만 |
|---|
| 2026.09.01 | ₩405,118 | ₩410,496 | ₩395,221 | ₩401,189 | -0.97% | 92.6만 |
|---|
| 2026.08.31 | ₩406,500 | ₩410,778 | ₩403,241 | ₩409,396 | +0.71% | 97.5만 |
|---|
| 2026.08.28 | ₩419,133 | ₩422,459 | ₩404,059 | ₩404,287 | -3.54% | 102.3만 |
|---|
| 2026.08.27 | ₩422,298 | ₩423,720 | ₩410,657 | ₩418,731 | -0.84% | 91.9만 |
|---|
| 2026.08.26 | ₩416,397 | ₩422,660 | ₩415,673 | ₩416,974 | +0.14% | 56.4만 |
|---|
| 2026.08.25 | ₩419,790 | ₩420,689 | ₩407,707 | ₩413,983 | -1.38% | 60만 |
|---|
| 2026.08.24 | ₩414,895 | ₩416,129 | ₩402,490 | ₩408,900 | -1.44% | 106.4만 |
|---|
| 2026.08.21 | ₩429,902 | ₩431,150 | ₩417,390 | ₩420,058 | -2.29% | 75.4만 |
|---|
| 2026.08.20 | ₩429,393 | ₩434,248 | ₩423,103 | ₩424,672 | -1.10% | 92.8만 |
|---|
| 2026.08.19 | ₩465,697 | ₩465,697 | ₩431,337 | ₩432,880 | -7.05% | 91.7만 |
|---|
| 2026.08.18 | ₩482,515 | ₩485,680 | ₩452,635 | ₩454,137 | -5.88% | 118.2만 |
|---|
| 2026.08.17 | ₩490,549 | ₩499,213 | ₩489,127 | ₩496,074 | +1.13% | 70.8만 |
|---|
| 2026.08.14 | ₩495,806 | ₩496,731 | ₩483,494 | ₩486,968 | -1.78% | 105만 |
|---|
| 2026.08.13 | ₩490,857 | ₩505,570 | ₩488,725 | ₩496,705 | +1.19% | 93.8만 |
|---|
| 2026.08.12 | ₩490,589 | ₩496,892 | ₩487,612 | ₩491,072 | +0.10% | 141.5만 |
|---|
| 2026.08.11 | ₩469,614 | ₩479,753 | ₩465,013 | ₩478,264 | +1.84% | 144.3만 |
|---|
| 2026.08.10 | ₩462,747 | ₩468,393 | ₩451,294 | ₩451,468 | -2.44% | 60.6만 |
|---|
| 2026.08.07 | ₩465,805 | ₩471,049 | ₩453,976 | ₩457,624 | -1.76% | 105.7만 |
|---|
| 2026.08.06 | ₩451,401 | ₩471,639 | ₩448,544 | ₩462,251 | +2.40% | 112만 |
|---|
| 2026.08.05 | ₩452,487 | ₩464,785 | ₩452,045 | ₩454,137 | +0.36% | 100만 |
|---|
| 2026.08.04 | ₩441,651 | ₩463,404 | ₩439,384 | ₩455,988 | +3.25% | 100만 |
|---|
| 2026.08.03 | ₩408,592 | ₩431,767 | ₩403,710 | ₩427,006 | +4.51% | 93.8만 |
|---|
| 2026.07.31 | ₩438,714 | ₩440,430 | ₩414,815 | ₩422,526 | -3.69% | 126.7만 |
|---|
| 2026.07.30 | ₩399,593 | ₩414,600 | ₩397,742 | ₩413,768 | +3.55% | 124.3만 |
|---|
| 2026.07.29 | ₩402,583 | ₩402,583 | ₩383,298 | ₩385,095 | -4.34% | 156.7만 |
|---|
| 2026.07.28 | ₩409,007 | ₩410,872 | ₩388,931 | ₩406,298 | -0.66% | 125.9만 |
|---|
| 2026.07.27 | ₩417,658 | ₩422,620 | ₩400,129 | ₩417,752 | +0.02% | 90.7만 |
|---|
| 2026.07.24 | ₩427,944 | ₩431,847 | ₩415,539 | ₩419,227 | -2.04% | 91.4만 |
|---|
| 2026.07.23 | ₩421,976 | ₩436,233 | ₩419,884 | ₩431,901 | +2.35% | 86.1만 |
|---|
| 2026.07.22 | ₩421,333 | ₩434,918 | ₩421,333 | ₩426,871 | +1.31% | 75.3만 |
|---|
| 2026.07.21 | ₩423,210 | ₩429,581 | ₩418,664 | ₩427,730 | +1.07% | 97.1만 |
|---|
| 2026.07.20 | ₩407,707 | ₩415,713 | ₩406,875 | ₩410,268 | +0.63% | 88.6만 |
|---|
| 2026.07.17 | ₩402,248 | ₩408,887 | ₩389,507 | ₩403,697 | +0.36% | 169.2만 |
|---|
| 2026.07.16 | ₩420,783 | ₩423,304 | ₩409,383 | ₩411,810 | -2.13% | 108만 |
|---|
| 2026.07.15 | ₩442,576 | ₩442,643 | ₩420,756 | ₩428,065 | -3.28% | 102.3만 |
|---|
| 2026.07.14 | ₩442,469 | ₩444,923 | ₩429,782 | ₩438,311 | -0.94% | 81.8만 |
|---|
| 2026.07.13 | ₩436,326 | ₩440,417 | ₩427,059 | ₩431,793 | -1.04% | 118.7만 |
|---|
| 2026.07.10 | ₩442,804 | ₩447,673 | ₩438,714 | ₩442,965 | +0.04% | 76.4만 |
|---|
| 2026.07.09 | ₩449,429 | ₩458,817 | ₩445,419 | ₩445,942 | -0.78% | 114.4만 |
|---|
| 2026.07.08 | ₩426,429 | ₩437,279 | ₩419,844 | ₩436,152 | +2.28% | 120.9만 |
|---|
| 2026.07.07 | ₩441,812 | ₩441,812 | ₩415,767 | ₩430,613 | -2.53% | 153.6만 |
|---|
| 2026.07.06 | ₩457,637 | ₩470,821 | ₩450,194 | ₩453,600 | -0.88% | 151.9만 |
|---|
| 2026.07.02 | ₩499,199 | ₩501,586 | ₩454,284 | ₩457,731 | -8.31% | 117.7만 |
|---|
| 2026.07.01 | ₩506,495 | ₩508,547 | ₩492,990 | ₩503,383 | -0.61% | 119만 |
|---|
| 2026.06.30 | ₩502,565 | ₩518,190 | ₩501,023 | ₩516,983 | +2.87% | 172.3만 |
|---|
| 2026.06.29 | ₩481,469 | ₩501,063 | ₩469,734 | ₩501,023 | +4.06% | 152.5만 |
|---|
| 2026.06.26 | ₩488,671 | ₩496,182 | ₩477,446 | ₩480,933 | -1.58% | 371.8만 |
|---|
| 2026.06.25 | ₩507,461 | ₩514,917 | ₩496,235 | ₩502,445 | -0.99% | 151.4만 |
|---|
| 2026.06.24 | ₩496,222 | ₩518,847 | ₩489,516 | ₩498,636 | +0.49% | 213.2만 |
|---|
| 2026.06.23 | ₩484,420 | ₩501,238 | ₩481,469 | ₩500,232 | +3.26% | 234만 |
|---|
| 2026.06.22 | ₩504,269 | ₩508,292 | ₩485,493 | ₩505,932 | +0.33% | 148.6만 |
|---|
| 2026.06.18 | ₩520,765 | ₩523,112 | ₩491,139 | ₩498,743 | -4.23% | 271.2만 |
|---|
| 2026.06.17 | ₩553,032 | ₩575,255 | ₩501,734 | ₩502,901 | -9.06% | 294.1만 |
|---|
| 2026.06.16 | ₩520,108 | ₩522,978 | ₩502,391 | ₩503,611 | -3.17% | 164.3만 |
|---|
| 2026.06.15 | ₩533,921 | ₩534,967 | ₩514,797 | ₩517,184 | -3.13% | 121.1만 |
|---|
| 2026.06.12 | ₩508,829 | ₩518,538 | ₩502,632 | ₩516,098 | +1.43% | 97.8만 |
|---|
| 2026.06.11 | ₩482,810 | ₩506,374 | ₩481,845 | ₩505,462 | +4.69% | 99.8만 |
|---|
| 2026.06.10 | ₩489,342 | ₩499,964 | ₩470,941 | ₩472,564 | -3.43% | 98.9만 |
|---|
| 2026.06.09 | ₩502,445 | ₩505,046 | ₩457,959 | ₩486,002 | -3.27% | 119.4만 |
|---|
| 2026.06.08 | ₩485,546 | ₩491,313 | ₩474,080 | ₩488,108 | +0.53% | 89.5만 |
|---|
| 2026.06.05 | ₩495,310 | ₩495,310 | ₩469,681 | ₩473,744 | -4.35% | 101.1만 |
|---|
| 2026.06.04 | ₩494,317 | ₩507,943 | ₩482,193 | ₩501,345 | +1.42% | 103.5만 |
|---|
| 2026.06.03 | ₩503,933 | ₩515,937 | ₩501,586 | ₩508,346 | +0.88% | 129.3만 |
|---|
| 2026.06.02 | ₩493,821 | ₩501,814 | ₩491,434 | ₩500,460 | +1.34% | 164.7만 |
|---|
| 2026.06.01 | ₩476,105 | ₩489,020 | ₩474,428 | ₩482,770 | +1.40% | 145.4만 |
|---|
| 2026.05.29 | ₩493,955 | ₩496,208 | ₩482,006 | ₩488,926 | -1.02% | 196.8만 |
|---|
| 2026.05.28 | ₩497,429 | ₩497,563 | ₩481,644 | ₩487,706 | -1.95% | 62.6만 |
|---|
| 2026.05.27 | ₩511,095 | ₩512,235 | ₩487,223 | ₩498,073 | -2.55% | 75.4만 |
|---|
| 2026.05.26 | ₩499,856 | ₩511,484 | ₩497,523 | ₩509,968 | +2.02% | 124만 |
|---|
| 2026.05.22 | ₩483,414 | ₩489,637 | ₩474,764 | ₩488,644 | +1.08% | 80만 |
|---|
| 2026.05.21 | ₩466,717 | ₩478,237 | ₩457,959 | ₩477,996 | +2.42% | 102.4만 |
|---|
| 2026.05.20 | ₩452,568 | ₩468,755 | ₩449,201 | ₩462,894 | +2.28% | 110.6만 |
|---|
| 2026.05.19 | ₩448,102 | ₩451,723 | ₩431,740 | ₩446,439 | -0.37% | 135.8만 |
|---|
| 2026.05.18 | ₩456,377 | ₩459,823 | ₩445,956 | ₩454,284 | -0.46% | 144.6만 |
|---|
| 2026.05.15 | ₩460,440 | ₩464,329 | ₩454,646 | ₩455,746 | -1.02% | 122.6만 |
|---|
| 2026.05.14 | ₩478,304 | ₩484,554 | ₩465,228 | ₩475,220 | -0.64% | 98.6만 |
|---|
| 2026.05.13 | ₩480,933 | ₩483,789 | ₩472,269 | ₩476,681 | -0.88% | 99.1만 |
|---|
| 2026.05.12 | ₩482,797 | ₩482,797 | ₩461,339 | ₩470,472 | -2.55% | 143.6만 |
|---|
| 2026.05.11 | ₩476,373 | ₩494,384 | ₩476,306 | ₩489,838 | +2.83% | 94.9만 |
|---|
| 2026.05.08 | ₩477,218 | ₩485,908 | ₩473,865 | ₩476,306 | -0.19% | 130.1만 |
|---|
| 2026.05.07 | ₩493,177 | ₩493,177 | ₩461,848 | ₩468,863 | -4.93% | 175.3만 |
|---|
| 2026.05.06 | ₩475,957 | ₩499,400 | ₩471,384 | ₩499,360 | +4.92% | 258.3만 |
|---|
| 2026.05.05 | ₩458,361 | ₩472,980 | ₩449,483 | ₩452,313 | -1.32% | 184.9만 |
|---|
| 2026.05.04 | ₩462,693 | ₩466,489 | ₩451,978 | ₩457,060 | -1.22% | 77만 |
|---|
| 2026.05.01 | ₩451,964 | ₩468,889 | ₩451,937 | ₩459,300 | +1.62% | 125.8만 |
|---|
| 2026.04.30 | ₩453,962 | ₩457,396 | ₩445,621 | ₩452,621 | -0.30% | 183.7만 |
|---|
| 2026.04.29 | ₩448,061 | ₩449,282 | ₩439,089 | ₩447,753 | -0.07% | 70.2만 |
|---|
| 2026.04.28 | ₩442,576 | ₩455,116 | ₩436,420 | ₩443,689 | +0.25% | 132.3만 |
|---|
| 2026.04.27 | ₩460,615 | ₩460,615 | ₩442,911 | ₩457,060 | -0.77% | 74만 |
|---|
| 2026.04.24 | ₩459,367 | ₩464,329 | ₩456,001 | ₩458,200 | -0.25% | 122.5만 |
|---|
| 2026.04.23 | ₩452,071 | ₩462,023 | ₩445,929 | ₩454,016 | +0.43% | 118.6만 |
|---|
| 2026.04.22 | ₩449,215 | ₩451,709 | ₩441,168 | ₩451,159 | +0.43% | 94.6만 |
|---|
| 2026.04.21 | ₩447,203 | ₩453,949 | ₩443,663 | ₩447,512 | +0.07% | 102.8만 |
|---|
| 2026.04.20 | ₩432,665 | ₩445,017 | ₩430,962 | ₩442,952 | +2.38% | 86.1만 |
|---|
| 2026.04.17 | ₩420,689 | ₩433,926 | ₩419,576 | ₩431,431 | +2.55% | 131.8만 |
|---|
| 2026.04.16 | ₩400,867 | ₩416,773 | ₩396,977 | ₩415,888 | +3.75% | 78만 |
|---|
| 2026.04.15 | ₩407,867 | ₩410,966 | ₩400,518 | ₩408,981 | +0.27% | 104.7만 |
|---|
| 2026.04.14 | ₩412,897 | ₩416,692 | ₩406,432 | ₩410,349 | -0.62% | 95.9만 |
|---|
| 2026.04.13 | ₩399,311 | ₩410,322 | ₩399,311 | ₩409,544 | +2.56% | 101.1만 |
|---|
| 2026.04.10 | ₩398,184 | ₩407,358 | ₩395,113 | ₩401,671 | +0.88% | 115.6만 |
|---|
| 2026.04.09 | ₩385,095 | ₩395,931 | ₩384,746 | ₩392,981 | +2.05% | 101.8만 |
|---|
| 2026.04.08 | ₩378,201 | ₩390,862 | ₩377,813 | ₩385,095 | +1.82% | 121만 |
|---|
| 2026.04.07 | ₩356,810 | ₩367,472 | ₩356,676 | ₩365,930 | +2.56% | 81.2만 |
|---|
| 2026.04.06 | ₩363,127 | ₩366,131 | ₩355,402 | ₩358,715 | -1.22% | 72.9만 |
|---|
| 2026.04.02 | ₩357,293 | ₩369,565 | ₩350,239 | ₩360,163 | +0.80% | 79.5만 |
|---|
| 2026.04.01 | ₩362,108 | ₩369,591 | ₩361,625 | ₩364,736 | +0.73% | 73.8만 |
|---|
| 2026.03.31 | ₩339,697 | ₩356,287 | ₩337,981 | ₩356,247 | +4.87% | 113.8만 |
|---|
| 2026.03.30 | ₩357,494 | ₩360,405 | ₩328,848 | ₩331,905 | -7.16% | 105.2만 |
|---|
| 2026.03.27 | ₩348,696 | ₩359,117 | ₩347,100 | ₩350,172 | +0.42% | 89.2만 |
|---|
| 2026.03.26 | ₩371,590 | ₩373,306 | ₩353,511 | ₩354,262 | -4.66% | 103.8만 |
|---|
| 2026.03.25 | ₩374,688 | ₩380,562 | ₩368,733 | ₩379,864 | +1.38% | 110.1만 |
|---|
| 2026.03.24 | ₩354,490 | ₩373,521 | ₩352,720 | ₩372,005 | +4.94% | 107.8만 |
|---|
| 2026.03.23 | ₩345,062 | ₩360,351 | ₩341,119 | ₩357,092 | +3.49% | 134.4만 |
|---|
| 2026.03.20 | ₩356,448 | ₩360,928 | ₩335,312 | ₩340,153 | -4.57% | 215.7만 |
|---|
| 2026.03.19 | ₩339,590 | ₩358,929 | ₩339,335 | ₩355,818 | +4.78% | 173.4만 |
|---|
| 2026.03.18 | ₩332,200 | ₩351,714 | ₩320,787 | ₩346,913 | +4.43% | 296.7만 |
|---|
| 2026.03.17 | ₩346,202 | ₩352,653 | ₩340,878 | ₩351,848 | +1.63% | 193.4만 |
|---|
| 2026.03.16 | ₩341,830 | ₩349,179 | ₩339,496 | ₩346,014 | +1.22% | 143.9만 |
|---|
| 2026.03.13 | ₩341,494 | ₩341,508 | ₩333,340 | ₩336,157 | -1.56% | 95.1만 |
|---|
| 2026.03.12 | ₩334,521 | ₩342,326 | ₩333,622 | ₩338,155 | +1.09% | 131.3만 |
|---|
| 2026.03.11 | ₩334,869 | ₩342,822 | ₩333,823 | ₩342,608 | +2.31% | 105.2만 |
|---|
| 2026.03.10 | ₩334,118 | ₩342,460 | ₩331,798 | ₩336,827 | +0.81% | 113.1만 |
|---|
| 2026.03.09 | ₩315,114 | ₩332,630 | ₩315,114 | ₩331,879 | +5.32% | 143만 |
|---|
| 2026.03.06 | ₩328,579 | ₩335,580 | ₩322,316 | ₩323,335 | -1.60% | 112.4만 |
|---|
| 2026.03.05 | ₩338,396 | ₩345,303 | ₩329,585 | ₩338,249 | -0.04% | 145.1만 |
|---|
| 2026.03.04 | ₩345,370 | ₩346,014 | ₩339,121 | ₩342,232 | -0.91% | 72.6만 |
|---|
| 2026.03.03 | ₩336,774 | ₩343,439 | ₩326,554 | ₩340,971 | +1.25% | 105.5만 |
|---|
| 2026.03.02 | ₩345,880 | ₩353,216 | ₩341,991 | ₩350,279 | +1.27% | 133.8만 |
|---|
| 2026.02.27 | ₩360,941 | ₩361,370 | ₩350,923 | ₩355,389 | -1.54% | 183.4만 |
|---|
| 2026.02.26 | ₩374,406 | ₩377,357 | ₩356,851 | ₩364,669 | -2.60% | 91만 |
|---|
| 2026.02.25 | ₩359,761 | ₩377,155 | ₩358,755 | ₩372,260 | +3.47% | 136.8만 |
|---|
| 2026.02.24 | ₩354,557 | ₩365,850 | ₩352,680 | ₩357,092 | +0.71% | 69만 |
|---|
| 2026.02.23 | ₩358,876 | ₩362,282 | ₩348,455 | ₩350,413 | -2.36% | 121.9만 |
|---|
| 2026.02.20 | ₩349,273 | ₩372,663 | ₩349,273 | ₩363,570 | +4.09% | 166.4만 |
|---|
| 2026.02.19 | ₩347,570 | ₩353,471 | ₩344,391 | ₩351,969 | +1.27% | 145.7만 |
|---|
| 2026.02.18 | ₩344,780 | ₩355,402 | ₩342,500 | ₩349,421 | +1.35% | 88.9만 |
|---|
| 2026.02.17 | ₩339,885 | ₩348,079 | ₩336,264 | ₩345,209 | +1.57% | 64.4만 |
|---|
| 2026.02.13 | ₩338,222 | ₩344,847 | ₩332,616 | ₩341,427 | +0.95% | 103.4만 |
|---|
| 2026.02.12 | ₩353,699 | ₩360,995 | ₩336,036 | ₩336,800 | -4.78% | 121.9만 |
|---|
| 2026.02.11 | ₩354,758 | ₩359,426 | ₩347,463 | ₩350,145 | -1.30% | 85.7만 |
|---|
| 2026.02.10 | ₩354,597 | ₩355,845 | ₩345,035 | ₩347,261 | -2.07% | 89.2만 |
|---|
| 2026.02.09 | ₩344,619 | ₩357,494 | ₩343,439 | ₩356,690 | +3.50% | 93.8만 |
|---|
| 2026.02.06 | ₩336,693 | ₩349,447 | ₩336,693 | ₩346,349 | +2.87% | 117.2만 |
|---|
| 2026.02.05 | ₩311,144 | ₩324,489 | ₩310,595 | ₩324,328 | +4.24% | 79.7만 |
|---|
| 2026.02.04 | ₩328,727 | ₩329,250 | ₩304,828 | ₩316,590 | -3.69% | 169.1만 |
|---|
| 2026.02.03 | ₩330,886 | ₩339,308 | ₩321,605 | ₩329,424 | -0.44% | 92.5만 |
|---|
| 2026.02.02 | ₩316,737 | ₩331,007 | ₩316,737 | ₩326,192 | +2.99% | 92.2만 |
|---|
| 2026.01.30 | ₩323,765 | ₩329,532 | ₩315,476 | ₩318,105 | -1.75% | 81.9만 |
|---|
| 2026.01.29 | ₩328,459 | ₩330,296 | ₩315,852 | ₩327,131 | -0.40% | 110만 |
|---|
| 2026.01.28 | ₩325,763 | ₩331,436 | ₩322,544 | ₩326,729 | +0.30% | 101.7만 |
|---|
| 2026.01.27 | ₩324,395 | ₩330,551 | ₩320,532 | ₩324,931 | +0.17% | 86.4만 |
|---|
| 2026.01.26 | ₩326,205 | ₩329,116 | ₩321,793 | ₩324,301 | -0.58% | 95.7만 |
|---|
| 2026.01.23 | ₩326,581 | ₩331,262 | ₩318,816 | ₩326,085 | -0.15% | 92.8만 |
|---|
| 2026.01.22 | ₩344,445 | ₩346,081 | ₩324,717 | ₩328,177 | -4.72% | 112.5만 |
|---|
| 2026.01.21 | ₩332,482 | ₩341,374 | ₩327,211 | ₩339,510 | +2.11% | 84.3만 |
|---|
| 2026.01.20 | ₩332,241 | ₩338,852 | ₩328,955 | ₩330,926 | -0.40% | 109.7만 |
|---|
| 2026.01.16 | ₩339,858 | ₩341,307 | ₩333,327 | ₩337,015 | -0.84% | 158.1만 |
|---|
| 2026.01.15 | ₩330,591 | ₩343,560 | ₩326,715 | ₩339,550 | +2.71% | 157.8만 |
|---|
| 2026.01.14 | ₩321,874 | ₩329,371 | ₩318,172 | ₩323,671 | +0.56% | 136.4만 |
|---|
| 2026.01.13 | ₩308,838 | ₩323,349 | ₩308,838 | ₩319,661 | +3.50% | 116.8만 |
|---|
| 2026.01.12 | ₩301,649 | ₩310,219 | ₩300,670 | ₩309,240 | +2.52% | 120.4만 |
|---|
| 2026.01.09 | ₩298,256 | ₩306,920 | ₩296,526 | ₩303,299 | +1.69% | 99.4만 |
|---|
| 2026.01.08 | ₩299,557 | ₩302,199 | ₩288,345 | ₩297,478 | -0.69% | 102.6만 |
|---|
| 2026.01.07 | ₩298,095 | ₩303,433 | ₩294,300 | ₩301,019 | +0.98% | 83.4만 |
|---|
| 2026.01.06 | ₩296,392 | ₩302,950 | ₩289,177 | ₩300,925 | +1.53% | 129.4만 |
|---|
| 2026.01.05 | ₩327,104 | ₩333,944 | ₩297,746 | ₩299,664 | -8.39% | 209.9만 |
|---|
| 2026.01.02 | ₩310,192 | ₩322,759 | ₩309,495 | ₩322,397 | +3.93% | 101.9만 |
|---|
| 2025.12.31 | ₩312,070 | ₩312,137 | ₩305,431 | ₩305,807 | -2.01% | 66.8만 |
|---|
| 2025.12.30 | ₩315,329 | ₩315,785 | ₩310,112 | ₩310,568 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩313,827 | ₩317,515 | ₩312,566 | ₩315,128 | +0.41% | 64.8만 |
|---|
| 2025.12.26 | ₩316,898 | ₩317,850 | ₩313,827 | ₩316,657 | -0.08% | 71만 |
|---|
| 2025.12.24 | ₩315,906 | ₩317,180 | ₩312,848 | ₩314,484 | -0.45% | 52.1만 |
|---|
| 2025.12.23 | ₩305,404 | ₩315,597 | ₩303,701 | ₩315,262 | +3.23% | 110.3만 |
|---|
| 2025.12.22 | ₩307,108 | ₩310,031 | ₩302,829 | ₩308,167 | +0.34% | 94.3만 |
|---|
| 2025.12.19 | ₩291,765 | ₩305,565 | ₩291,765 | ₩303,929 | +4.17% | 254.6만 |
|---|
| 2025.12.18 | ₩294,005 | ₩296,513 | ₩277,294 | ₩291,081 | -0.99% | 224.7만 |
|---|
| 2025.12.17 | ₩298,404 | ₩312,284 | ₩277,616 | ₩290,089 | -2.79% | 428만 |
|---|
| 2025.12.16 | ₩294,903 | ₩298,095 | ₩284,912 | ₩285,073 | -3.33% | 212.3만 |
|---|
| 2025.12.15 | ₩299,946 | ₩303,165 | ₩295,869 | ₩296,674 | -1.09% | 180.4만 |
|---|
| 2025.12.12 | ₩312,097 | ₩313,156 | ₩293,884 | ₩298,229 | -4.44% | 172.6만 |
|---|
| 2025.12.11 | ₩305,713 | ₩314,256 | ₩299,490 | ₩314,162 | +2.76% | 109.1만 |
|---|
| 2025.12.10 | ₩306,357 | ₩310,407 | ₩298,819 | ₩308,422 | +0.67% | 129.1만 |
|---|
| 2025.12.09 | ₩299,208 | ₩308,932 | ₩298,229 | ₩305,901 | +2.24% | 112.8만 |
|---|
| 2025.12.08 | ₩298,699 | ₩311,225 | ₩297,022 | ₩302,320 | +1.21% | 135.7만 |
|---|
| 2025.12.05 | ₩294,903 | ₩298,135 | ₩292,878 | ₩295,131 | +0.08% | 76.5만 |
|---|
| 2025.12.04 | ₩286,065 | ₩294,595 | ₩284,335 | ₩293,334 | +2.54% | 61.9만 |
|---|
| 2025.12.03 | ₩284,858 | ₩288,828 | ₩280,835 | ₩287,071 | +0.78% | 140.3만 |
|---|
| 2025.12.02 | ₩282,887 | ₩287,675 | ₩281,532 | ₩284,389 | +0.53% | 103.4만 |
|---|
| 2025.12.01 | ₩279,829 | ₩286,575 | ₩278,166 | ₩281,626 | +0.64% | 109.2만 |
|---|
| 2025.11.28 | ₩281,237 | ₩284,094 | ₩276,664 | ₩282,592 | +0.48% | 46.1만 |
|---|
| 2025.11.26 | ₩273,298 | ₩281,532 | ₩272,922 | ₩277,924 | +1.69% | 87.7만 |
|---|
| 2025.11.25 | ₩263,588 | ₩275,148 | ₩260,905 | ₩273,566 | +3.79% | 106.3만 |
|---|
| 2025.11.24 | ₩263,977 | ₩268,241 | ₩259,819 | ₩264,406 | +0.16% | 232.1만 |
|---|
| 2025.11.21 | ₩257,781 | ₩265,023 | ₩254,280 | ₩263,802 | +2.34% | 150.6만 |
|---|
| 2025.11.20 | ₩274,934 | ₩277,026 | ₩256,386 | ₩258,156 | -6.10% | 152.7만 |
|---|
| 2025.11.19 | ₩266,015 | ₩274,786 | ₩265,546 | ₩268,349 | +0.88% | 80만 |
|---|
| 2025.11.18 | ₩264,768 | ₩269,636 | ₩262,823 | ₩266,726 | +0.74% | 94.1만 |
|---|
| 2025.11.17 | ₩269,261 | ₩272,493 | ₩265,036 | ₩268,845 | -0.15% | 122.7만 |
|---|
| 2025.11.14 | ₩265,103 | ₩274,116 | ₩263,400 | ₩270,736 | +2.12% | 92.7만 |
|---|
| 2025.11.13 | ₩284,483 | ₩286,414 | ₩268,054 | ₩270,669 | -4.86% | 133만 |
|---|
| 2025.11.12 | ₩282,820 | ₩290,129 | ₩281,800 | ₩286,910 | +1.45% | 88.5만 |
|---|
| 2025.11.11 | ₩290,974 | ₩291,457 | ₩281,653 | ₩283,101 | -2.71% | 82만 |
|---|
| 2025.11.10 | ₩293,361 | ₩297,706 | ₩290,129 | ₩294,058 | +0.24% | 102만 |
|---|
| 2025.11.07 | ₩284,872 | ₩288,023 | ₩276,181 | ₩286,615 | +0.61% | 107.6만 |
|---|
| 2025.11.06 | ₩293,120 | ₩295,788 | ₩285,193 | ₩288,426 | -1.60% | 94.5만 |
|---|
| 2025.11.05 | ₩281,586 | ₩293,844 | ₩281,250 | ₩292,570 | +3.90% | 93.2만 |
|---|
| 2025.11.04 | ₩287,393 | ₩289,753 | ₩280,285 | ₩280,593 | -2.37% | 126.1만 |
|---|
| 2025.11.03 | ₩298,270 | ₩300,777 | ₩291,953 | ₩295,467 | -0.94% | 152.2만 |
|---|
| 2025.10.31 | ₩299,289 | ₩307,430 | ₩295,037 | ₩296,244 | -1.02% | 111.5만 |
|---|
| 2025.10.30 | ₩296,244 | ₩306,987 | ₩293,830 | ₩297,022 | +0.26% | 91.1만 |
|---|
| 2025.10.29 | ₩285,274 | ₩304,211 | ₩284,630 | ₩298,162 | +4.52% | 154.1만 |
|---|
| 2025.10.28 | ₩285,931 | ₩289,807 | ₩282,256 | ₩287,701 | +0.62% | 127.5만 |
|---|
| 2025.10.27 | ₩287,809 | ₩289,954 | ₩279,829 | ₩283,289 | -1.57% | 94.4만 |
|---|
| 2025.10.24 | ₩281,639 | ₩288,908 | ₩281,385 | ₩284,912 | +1.16% | 147.3만 |
|---|
| 2025.10.23 | ₩268,751 | ₩277,884 | ₩267,611 | ₩277,039 | +3.08% | 116.1만 |
|---|
| 2025.10.22 | ₩270,535 | ₩270,910 | ₩261,187 | ₩266,552 | -1.47% | 176.4만 |
|---|
| 2025.10.21 | ₩272,734 | ₩273,713 | ₩269,194 | ₩269,730 | -1.10% | 113.5만 |
|---|
| 2025.10.20 | ₩282,176 | ₩282,860 | ₩269,690 | ₩273,619 | -3.03% | 118.2만 |
|---|
| 2025.10.17 | ₩278,313 | ₩281,653 | ₩276,087 | ₩280,754 | +0.88% | 103.4만 |
|---|
| 2025.10.16 | ₩281,680 | ₩282,739 | ₩276,865 | ₩281,291 | -0.14% | 118.9만 |
|---|
| 2025.10.15 | ₩273,324 | ₩279,051 | ₩271,970 | ₩277,455 | +1.51% | 103.2만 |
|---|
| 2025.10.14 | ₩263,842 | ₩271,514 | ₩261,522 | ₩269,019 | +1.96% | 93.9만 |
|---|
| 2025.10.13 | ₩267,557 | ₩269,502 | ₩265,277 | ₩268,094 | +0.20% | 114.5만 |
|---|
| 2025.10.10 | ₩276,047 | ₩276,047 | ₩259,967 | ₩260,168 | -5.75% | 140.8만 |
|---|