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 | ₩406,417 | ₩412,198 | ₩399,710 | ₩410,816 | +1.08% | 128만 |
| 2026.10.08 | ₩395,432 | ₩407,959 | ₩392,950 | ₩401,266 | +1.48% | 133.8만 |
| 2026.10.07 | ₩405,317 | ₩410,655 | ₩396,357 | ₩401,682 | -0.90% | 142만 |
| 2026.10.06 | ₩402,822 | ₩414,800 | ₩401,052 | ₩414,720 | +2.95% | 122.2만 |
| 2026.10.05 | ₩409,462 | ₩412,989 | ₩402,876 | ₩403,654 | -1.42% | 104.5만 |
| 2026.10.02 | ₩407,356 | ₩414,250 | ₩404,217 | ₩408,308 | +0.23% | 137.8만 |
| 2026.10.01 | ₩394,211 | ₩402,460 | ₩382,890 | ₩402,111 | +2.00% | 245.5만 |
| 2026.09.30 | ₩410,441 | ₩439,950 | ₩381,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,768 |
| -6.25% |
| 492.4만 |
| 2026.09.29 | ₩433,713 | ₩434,450 | ₩422,043 | ₩427,663 | -1.39% | 158.7만 |
|---|
| 2026.09.28 | ₩429,179 | ₩433,243 | ₩415,229 | ₩427,784 | -0.33% | 175.2만 |
|---|
| 2026.09.25 | ₩427,717 | ₩444,752 | ₩423,975 | ₩424,847 | -0.67% | 133.5만 |
|---|
| 2026.09.24 | ₩407,088 | ₩419,025 | ₩402,393 | ₩416,732 | +2.37% | 97.2만 |
|---|
| 2026.09.23 | ₩411,272 | ₩414,612 | ₩404,137 | ₩414,129 | +0.69% | 83.2만 |
|---|
| 2026.09.22 | ₩405,639 | ₩414,492 | ₩403,466 | ₩414,438 | +2.17% | 131.2만 |
|---|
| 2026.09.21 | ₩407,678 | ₩411,366 | ₩396,357 | ₩407,316 | -0.09% | 140.4만 |
|---|
| 2026.09.18 | ₩401,320 | ₩405,076 | ₩395,727 | ₩401,816 | +0.12% | 380.7만 |
|---|
| 2026.09.17 | ₩409,448 | ₩412,319 | ₩396,505 | ₩396,947 | -3.05% | 90.9만 |
|---|
| 2026.09.16 | ₩405,907 | ₩411,688 | ₩393,809 | ₩398,691 | -1.78% | 104.3만 |
|---|
| 2026.09.15 | ₩406,524 | ₩409,100 | ₩395,150 | ₩397,095 | -2.32% | 104만 |
|---|
| 2026.09.14 | ₩405,706 | ₩410,441 | ₩398,289 | ₩400,676 | -1.24% | 75만 |
|---|
| 2026.09.11 | ₩411,997 | ₩429,045 | ₩409,784 | ₩426,644 | +3.56% | 85.9만 |
|---|
| 2026.09.10 | ₩412,158 | ₩415,189 | ₩405,505 | ₩406,149 | -1.46% | 75.5만 |
|---|
| 2026.09.09 | ₩417,295 | ₩422,902 | ₩416,893 | ₩417,644 | +0.08% | 83.5만 |
|---|
| 2026.09.08 | ₩419,347 | ₩421,949 | ₩413,566 | ₩418,931 | -0.10% | 105.3만 |
|---|
| 2026.09.04 | ₩415,042 | ₩423,478 | ₩412,077 | ₩416,571 | +0.37% | 71.4만 |
|---|
| 2026.09.03 | ₩399,710 | ₩411,259 | ₩392,333 | ₩410,334 | +2.66% | 113.3만 |
|---|
| 2026.09.02 | ₩401,427 | ₩405,585 | ₩392,052 | ₩401,575 | +0.04% | 87.2만 |
|---|
| 2026.09.01 | ₩405,170 | ₩410,548 | ₩395,271 | ₩401,239 | -0.97% | 92.6만 |
|---|
| 2026.08.31 | ₩406,551 | ₩410,830 | ₩403,292 | ₩409,448 | +0.71% | 97.5만 |
|---|
| 2026.08.28 | ₩419,186 | ₩422,513 | ₩404,110 | ₩404,338 | -3.54% | 102.3만 |
|---|
| 2026.08.27 | ₩422,352 | ₩423,773 | ₩410,709 | ₩418,784 | -0.84% | 91.9만 |
|---|
| 2026.08.26 | ₩416,450 | ₩422,714 | ₩415,726 | ₩417,027 | +0.14% | 56.4만 |
|---|
| 2026.08.25 | ₩419,843 | ₩420,742 | ₩407,758 | ₩414,036 | -1.38% | 60만 |
|---|
| 2026.08.24 | ₩414,948 | ₩416,182 | ₩402,541 | ₩408,952 | -1.44% | 106.4만 |
|---|
| 2026.08.21 | ₩429,957 | ₩431,204 | ₩417,442 | ₩420,112 | -2.29% | 75.4만 |
|---|
| 2026.08.20 | ₩429,447 | ₩434,303 | ₩423,156 | ₩424,726 | -1.10% | 92.8만 |
|---|
| 2026.08.19 | ₩465,756 | ₩465,756 | ₩431,392 | ₩432,935 | -7.05% | 91.7만 |
|---|
| 2026.08.18 | ₩482,577 | ₩485,742 | ₩452,692 | ₩454,194 | -5.88% | 118.2만 |
|---|
| 2026.08.17 | ₩490,611 | ₩499,276 | ₩489,189 | ₩496,137 | +1.13% | 70.8만 |
|---|
| 2026.08.14 | ₩495,869 | ₩496,794 | ₩483,556 | ₩487,030 | -1.78% | 105만 |
|---|
| 2026.08.13 | ₩490,919 | ₩505,634 | ₩488,787 | ₩496,768 | +1.19% | 93.8만 |
|---|
| 2026.08.12 | ₩490,651 | ₩496,955 | ₩487,673 | ₩491,134 | +0.10% | 141.5만 |
|---|
| 2026.08.11 | ₩469,673 | ₩479,813 | ₩465,072 | ₩478,325 | +1.84% | 144.3만 |
|---|
| 2026.08.10 | ₩462,806 | ₩468,453 | ₩451,351 | ₩451,525 | -2.44% | 60.6만 |
|---|
| 2026.08.07 | ₩465,864 | ₩471,108 | ₩454,033 | ₩457,682 | -1.76% | 105.7만 |
|---|
| 2026.08.06 | ₩451,458 | ₩471,699 | ₩448,601 | ₩462,309 | +2.40% | 112만 |
|---|
| 2026.08.05 | ₩452,545 | ₩464,844 | ₩452,102 | ₩454,194 | +0.36% | 100만 |
|---|
| 2026.08.04 | ₩441,707 | ₩463,463 | ₩439,440 | ₩456,045 | +3.25% | 100만 |
|---|
| 2026.08.03 | ₩408,644 | ₩431,821 | ₩403,761 | ₩427,060 | +4.51% | 93.8만 |
|---|
| 2026.07.31 | ₩438,769 | ₩440,486 | ₩414,867 | ₩422,580 | -3.69% | 126.7만 |
|---|
| 2026.07.30 | ₩399,643 | ₩414,653 | ₩397,792 | ₩413,821 | +3.55% | 124.3만 |
|---|
| 2026.07.29 | ₩402,634 | ₩402,634 | ₩383,346 | ₩385,144 | -4.34% | 156.7만 |
|---|
| 2026.07.28 | ₩409,059 | ₩410,924 | ₩388,980 | ₩406,350 | -0.66% | 125.9만 |
|---|
| 2026.07.27 | ₩417,711 | ₩422,674 | ₩400,180 | ₩417,805 | +0.02% | 90.7만 |
|---|
| 2026.07.24 | ₩427,999 | ₩431,902 | ₩415,591 | ₩419,280 | -2.04% | 91.4만 |
|---|
| 2026.07.23 | ₩422,030 | ₩436,288 | ₩419,937 | ₩431,955 | +2.35% | 86.1만 |
|---|
| 2026.07.22 | ₩421,386 | ₩434,973 | ₩421,386 | ₩426,926 | +1.31% | 75.3만 |
|---|
| 2026.07.21 | ₩423,264 | ₩429,635 | ₩418,717 | ₩427,784 | +1.07% | 97.1만 |
|---|
| 2026.07.20 | ₩407,758 | ₩415,766 | ₩406,927 | ₩410,320 | +0.63% | 88.6만 |
|---|
| 2026.07.17 | ₩402,299 | ₩408,939 | ₩389,557 | ₩403,748 | +0.36% | 169.2만 |
|---|
| 2026.07.16 | ₩420,836 | ₩423,358 | ₩409,435 | ₩411,863 | -2.13% | 108만 |
|---|
| 2026.07.15 | ₩442,632 | ₩442,699 | ₩420,809 | ₩428,119 | -3.28% | 102.3만 |
|---|
| 2026.07.14 | ₩442,525 | ₩444,980 | ₩429,836 | ₩438,367 | -0.94% | 81.8만 |
|---|
| 2026.07.13 | ₩436,382 | ₩440,473 | ₩427,113 | ₩431,848 | -1.04% | 118.7만 |
|---|
| 2026.07.10 | ₩442,860 | ₩447,729 | ₩438,769 | ₩443,021 | +0.04% | 76.4만 |
|---|
| 2026.07.09 | ₩449,486 | ₩458,876 | ₩445,476 | ₩445,999 | -0.78% | 114.4만 |
|---|
| 2026.07.08 | ₩426,483 | ₩437,334 | ₩419,897 | ₩436,207 | +2.28% | 120.9만 |
|---|
| 2026.07.07 | ₩441,868 | ₩441,868 | ₩415,820 | ₩430,668 | -2.53% | 153.6만 |
|---|
| 2026.07.06 | ₩457,695 | ₩470,880 | ₩450,251 | ₩453,658 | -0.88% | 151.9만 |
|---|
| 2026.07.02 | ₩499,262 | ₩501,650 | ₩454,342 | ₩457,789 | -8.31% | 117.7만 |
|---|
| 2026.07.01 | ₩506,559 | ₩508,611 | ₩493,052 | ₩503,447 | -0.61% | 119만 |
|---|
| 2026.06.30 | ₩502,629 | ₩518,255 | ₩501,087 | ₩517,048 | +2.87% | 172.3만 |
|---|
| 2026.06.29 | ₩481,530 | ₩501,127 | ₩469,794 | ₩501,087 | +4.06% | 152.5만 |
|---|
| 2026.06.26 | ₩488,733 | ₩496,244 | ₩477,506 | ₩480,994 | -1.58% | 371.8만 |
|---|
| 2026.06.25 | ₩507,525 | ₩514,983 | ₩496,298 | ₩502,508 | -0.99% | 151.4만 |
|---|
| 2026.06.24 | ₩496,285 | ₩518,913 | ₩489,578 | ₩498,699 | +0.49% | 213.2만 |
|---|
| 2026.06.23 | ₩484,481 | ₩501,301 | ₩481,530 | ₩500,295 | +3.26% | 234만 |
|---|
| 2026.06.22 | ₩504,333 | ₩508,356 | ₩485,554 | ₩505,996 | +0.33% | 148.6만 |
|---|
| 2026.06.18 | ₩520,831 | ₩523,178 | ₩491,201 | ₩498,806 | -4.23% | 271.2만 |
|---|
| 2026.06.17 | ₩553,103 | ₩575,328 | ₩501,797 | ₩502,964 | -9.06% | 294.1만 |
|---|
| 2026.06.16 | ₩520,173 | ₩523,044 | ₩502,455 | ₩503,675 | -3.17% | 164.3만 |
|---|
| 2026.06.15 | ₩533,989 | ₩535,035 | ₩514,862 | ₩517,249 | -3.13% | 121.1만 |
|---|
| 2026.06.12 | ₩508,893 | ₩518,604 | ₩502,696 | ₩516,163 | +1.43% | 97.8만 |
|---|
| 2026.06.11 | ₩482,872 | ₩506,438 | ₩481,906 | ₩505,526 | +4.69% | 99.8만 |
|---|
| 2026.06.10 | ₩489,404 | ₩500,027 | ₩471,001 | ₩472,624 | -3.43% | 98.9만 |
|---|
| 2026.06.09 | ₩502,508 | ₩505,111 | ₩458,017 | ₩486,064 | -3.27% | 119.4만 |
|---|
| 2026.06.08 | ₩485,608 | ₩491,376 | ₩474,140 | ₩488,170 | +0.53% | 89.5만 |
|---|
| 2026.06.05 | ₩495,373 | ₩495,373 | ₩469,740 | ₩473,804 | -4.35% | 101.1만 |
|---|
| 2026.06.04 | ₩494,380 | ₩508,008 | ₩482,255 | ₩501,409 | +1.42% | 103.5만 |
|---|
| 2026.06.03 | ₩503,997 | ₩516,002 | ₩501,650 | ₩508,410 | +0.88% | 129.3만 |
|---|
| 2026.06.02 | ₩493,884 | ₩501,878 | ₩491,496 | ₩500,523 | +1.34% | 164.7만 |
|---|
| 2026.06.01 | ₩476,165 | ₩489,082 | ₩474,488 | ₩482,831 | +1.40% | 145.4만 |
|---|
| 2026.05.29 | ₩494,018 | ₩496,271 | ₩482,067 | ₩488,988 | -1.02% | 196.8만 |
|---|
| 2026.05.28 | ₩497,492 | ₩497,626 | ₩481,705 | ₩487,767 | -1.95% | 62.6만 |
|---|
| 2026.05.27 | ₩511,160 | ₩512,300 | ₩487,285 | ₩498,136 | -2.55% | 75.4만 |
|---|
| 2026.05.26 | ₩499,920 | ₩511,549 | ₩497,586 | ₩510,033 | +2.02% | 124만 |
|---|
| 2026.05.22 | ₩483,475 | ₩489,699 | ₩474,824 | ₩488,706 | +1.08% | 80만 |
|---|
| 2026.05.21 | ₩466,776 | ₩478,298 | ₩458,017 | ₩478,056 | +2.42% | 102.4만 |
|---|
| 2026.05.20 | ₩452,625 | ₩468,815 | ₩449,258 | ₩462,953 | +2.28% | 110.6만 |
|---|
| 2026.05.19 | ₩448,158 | ₩451,780 | ₩431,795 | ₩446,495 | -0.37% | 135.8만 |
|---|
| 2026.05.18 | ₩456,434 | ₩459,882 | ₩446,012 | ₩454,342 | -0.46% | 144.6만 |
|---|
| 2026.05.15 | ₩460,499 | ₩464,388 | ₩454,704 | ₩455,804 | -1.02% | 122.6만 |
|---|
| 2026.05.14 | ₩478,365 | ₩484,615 | ₩465,287 | ₩475,280 | -0.64% | 98.6만 |
|---|
| 2026.05.13 | ₩480,994 | ₩483,851 | ₩472,329 | ₩476,742 | -0.88% | 99.1만 |
|---|
| 2026.05.12 | ₩482,858 | ₩482,858 | ₩461,397 | ₩470,532 | -2.55% | 143.6만 |
|---|
| 2026.05.11 | ₩476,433 | ₩494,447 | ₩476,366 | ₩489,900 | +2.83% | 94.9만 |
|---|
| 2026.05.08 | ₩477,278 | ₩485,970 | ₩473,925 | ₩476,366 | -0.19% | 130.1만 |
|---|
| 2026.05.07 | ₩493,240 | ₩493,240 | ₩461,907 | ₩468,922 | -4.93% | 175.3만 |
|---|
| 2026.05.06 | ₩476,018 | ₩499,464 | ₩471,444 | ₩499,423 | +4.92% | 258.3만 |
|---|
| 2026.05.05 | ₩458,420 | ₩473,040 | ₩449,540 | ₩452,370 | -1.32% | 184.9만 |
|---|
| 2026.05.04 | ₩462,752 | ₩466,548 | ₩452,035 | ₩457,118 | -1.22% | 77만 |
|---|
| 2026.05.01 | ₩452,021 | ₩468,949 | ₩451,995 | ₩459,358 | +1.62% | 125.8만 |
|---|
| 2026.04.30 | ₩454,020 | ₩457,454 | ₩445,677 | ₩452,679 | -0.30% | 183.7만 |
|---|
| 2026.04.29 | ₩448,118 | ₩449,339 | ₩439,145 | ₩447,810 | -0.07% | 70.2만 |
|---|
| 2026.04.28 | ₩442,632 | ₩455,174 | ₩436,476 | ₩443,746 | +0.25% | 132.3만 |
|---|
| 2026.04.27 | ₩460,673 | ₩460,673 | ₩442,968 | ₩457,118 | -0.77% | 74만 |
|---|
| 2026.04.24 | ₩459,425 | ₩464,388 | ₩456,059 | ₩458,259 | -0.25% | 122.5만 |
|---|
| 2026.04.23 | ₩452,129 | ₩462,081 | ₩445,986 | ₩454,074 | +0.43% | 118.6만 |
|---|
| 2026.04.22 | ₩449,272 | ₩451,767 | ₩441,224 | ₩451,217 | +0.43% | 94.6만 |
|---|
| 2026.04.21 | ₩447,260 | ₩454,007 | ₩443,719 | ₩447,568 | +0.07% | 102.8만 |
|---|
| 2026.04.20 | ₩432,720 | ₩445,073 | ₩431,017 | ₩443,008 | +2.38% | 86.1만 |
|---|
| 2026.04.17 | ₩420,742 | ₩433,981 | ₩419,629 | ₩431,486 | +2.55% | 131.8만 |
|---|
| 2026.04.16 | ₩400,918 | ₩416,826 | ₩397,028 | ₩415,940 | +3.75% | 78만 |
|---|
| 2026.04.15 | ₩407,919 | ₩411,018 | ₩400,569 | ₩409,033 | +0.27% | 104.7만 |
|---|
| 2026.04.14 | ₩412,949 | ₩416,745 | ₩406,484 | ₩410,401 | -0.62% | 95.9만 |
|---|
| 2026.04.13 | ₩399,362 | ₩410,374 | ₩399,362 | ₩409,596 | +2.56% | 101.1만 |
|---|
| 2026.04.10 | ₩398,235 | ₩407,409 | ₩395,163 | ₩401,722 | +0.88% | 115.6만 |
|---|
| 2026.04.09 | ₩385,144 | ₩395,982 | ₩384,795 | ₩393,031 | +2.05% | 101.8만 |
|---|
| 2026.04.08 | ₩378,249 | ₩390,911 | ₩377,860 | ₩385,144 | +1.82% | 121만 |
|---|
| 2026.04.07 | ₩356,856 | ₩367,519 | ₩356,721 | ₩365,976 | +2.56% | 81.2만 |
|---|
| 2026.04.06 | ₩363,173 | ₩366,178 | ₩355,447 | ₩358,760 | -1.22% | 72.9만 |
|---|
| 2026.04.02 | ₩357,338 | ₩369,611 | ₩350,283 | ₩360,209 | +0.80% | 79.5만 |
|---|
| 2026.04.01 | ₩362,154 | ₩369,638 | ₩361,671 | ₩364,783 | +0.73% | 73.8만 |
|---|
| 2026.03.31 | ₩339,740 | ₩356,332 | ₩338,024 | ₩356,292 | +4.87% | 113.8만 |
|---|
| 2026.03.30 | ₩357,540 | ₩360,450 | ₩328,889 | ₩331,947 | -7.16% | 105.2만 |
|---|
| 2026.03.27 | ₩348,741 | ₩359,163 | ₩347,144 | ₩350,216 | +0.42% | 89.2만 |
|---|
| 2026.03.26 | ₩371,637 | ₩373,354 | ₩353,556 | ₩354,307 | -4.66% | 103.8만 |
|---|
| 2026.03.25 | ₩374,735 | ₩380,610 | ₩368,780 | ₩379,913 | +1.38% | 110.1만 |
|---|
| 2026.03.24 | ₩354,535 | ₩373,568 | ₩352,765 | ₩372,053 | +4.94% | 107.8만 |
|---|
| 2026.03.23 | ₩345,106 | ₩360,397 | ₩341,162 | ₩357,137 | +3.49% | 134.4만 |
|---|
| 2026.03.20 | ₩356,493 | ₩360,973 | ₩335,354 | ₩340,196 | -4.57% | 215.7만 |
|---|
| 2026.03.19 | ₩339,633 | ₩358,975 | ₩339,378 | ₩355,863 | +4.78% | 173.4만 |
|---|
| 2026.03.18 | ₩332,242 | ₩351,759 | ₩320,828 | ₩346,957 | +4.43% | 296.7만 |
|---|
| 2026.03.17 | ₩346,246 | ₩352,697 | ₩340,921 | ₩351,893 | +1.63% | 193.4만 |
|---|
| 2026.03.16 | ₩341,873 | ₩349,223 | ₩339,539 | ₩346,058 | +1.22% | 143.9만 |
|---|
| 2026.03.13 | ₩341,538 | ₩341,551 | ₩333,383 | ₩336,199 | -1.56% | 95.1만 |
|---|
| 2026.03.12 | ₩334,563 | ₩342,369 | ₩333,664 | ₩338,198 | +1.09% | 131.3만 |
|---|
| 2026.03.11 | ₩334,912 | ₩342,866 | ₩333,865 | ₩342,651 | +2.31% | 105.2만 |
|---|
| 2026.03.10 | ₩334,161 | ₩342,504 | ₩331,840 | ₩336,870 | +0.81% | 113.1만 |
|---|
| 2026.03.09 | ₩315,154 | ₩332,672 | ₩315,154 | ₩331,921 | +5.32% | 143만 |
|---|
| 2026.03.06 | ₩328,621 | ₩335,623 | ₩322,357 | ₩323,376 | -1.60% | 112.4만 |
|---|
| 2026.03.05 | ₩338,439 | ₩345,347 | ₩329,627 | ₩338,292 | -0.04% | 145.1만 |
|---|
| 2026.03.04 | ₩345,414 | ₩346,058 | ₩339,164 | ₩342,275 | -0.91% | 72.6만 |
|---|
| 2026.03.03 | ₩336,816 | ₩343,483 | ₩326,596 | ₩341,015 | +1.25% | 105.5만 |
|---|
| 2026.03.02 | ₩345,924 | ₩353,261 | ₩342,034 | ₩350,323 | +1.27% | 133.8만 |
|---|
| 2026.02.27 | ₩360,987 | ₩361,416 | ₩350,967 | ₩355,434 | -1.54% | 183.4만 |
|---|
| 2026.02.26 | ₩374,454 | ₩377,404 | ₩356,896 | ₩364,716 | -2.60% | 91만 |
|---|
| 2026.02.25 | ₩359,806 | ₩377,203 | ₩358,800 | ₩372,307 | +3.47% | 136.8만 |
|---|
| 2026.02.24 | ₩354,602 | ₩365,896 | ₩352,724 | ₩357,137 | +0.71% | 69만 |
|---|
| 2026.02.23 | ₩358,921 | ₩362,328 | ₩348,499 | ₩350,457 | -2.36% | 121.9만 |
|---|
| 2026.02.20 | ₩349,317 | ₩372,710 | ₩349,317 | ₩363,616 | +4.09% | 166.4만 |
|---|
| 2026.02.19 | ₩347,614 | ₩353,516 | ₩344,435 | ₩352,013 | +1.27% | 145.7만 |
|---|
| 2026.02.18 | ₩344,824 | ₩355,447 | ₩342,544 | ₩349,465 | +1.35% | 88.9만 |
|---|
| 2026.02.17 | ₩339,928 | ₩348,124 | ₩336,307 | ₩345,253 | +1.57% | 64.4만 |
|---|
| 2026.02.13 | ₩338,265 | ₩344,891 | ₩332,658 | ₩341,471 | +0.95% | 103.4만 |
|---|
| 2026.02.12 | ₩353,744 | ₩361,040 | ₩336,079 | ₩336,843 | -4.78% | 121.9만 |
|---|
| 2026.02.11 | ₩354,803 | ₩359,471 | ₩347,507 | ₩350,189 | -1.30% | 85.7만 |
|---|
| 2026.02.10 | ₩354,642 | ₩355,890 | ₩345,079 | ₩347,305 | -2.07% | 89.2만 |
|---|
| 2026.02.09 | ₩344,663 | ₩357,540 | ₩343,483 | ₩356,735 | +3.50% | 93.8만 |
|---|
| 2026.02.06 | ₩336,736 | ₩349,492 | ₩336,736 | ₩346,393 | +2.87% | 117.2만 |
|---|
| 2026.02.05 | ₩311,184 | ₩324,530 | ₩310,634 | ₩324,369 | +4.24% | 79.7만 |
|---|
| 2026.02.04 | ₩328,768 | ₩329,292 | ₩304,866 | ₩316,630 | -3.69% | 169.1만 |
|---|
| 2026.02.03 | ₩330,928 | ₩339,351 | ₩321,646 | ₩329,466 | -0.44% | 92.5만 |
|---|
| 2026.02.02 | ₩316,777 | ₩331,049 | ₩316,777 | ₩326,233 | +2.99% | 92.2만 |
|---|
| 2026.01.30 | ₩323,806 | ₩329,573 | ₩315,516 | ₩318,145 | -1.75% | 81.9만 |
|---|
| 2026.01.29 | ₩328,500 | ₩330,338 | ₩315,892 | ₩327,172 | -0.40% | 110만 |
|---|
| 2026.01.28 | ₩325,804 | ₩331,478 | ₩322,585 | ₩326,770 | +0.30% | 101.7만 |
|---|
| 2026.01.27 | ₩324,436 | ₩330,593 | ₩320,573 | ₩324,973 | +0.17% | 86.4만 |
|---|
| 2026.01.26 | ₩326,247 | ₩329,157 | ₩321,834 | ₩324,342 | -0.58% | 95.7만 |
|---|
| 2026.01.23 | ₩326,622 | ₩331,304 | ₩318,856 | ₩326,126 | -0.15% | 92.8만 |
|---|
| 2026.01.22 | ₩344,489 | ₩346,125 | ₩324,758 | ₩328,219 | -4.72% | 112.5만 |
|---|
| 2026.01.21 | ₩332,524 | ₩341,417 | ₩327,253 | ₩339,553 | +2.11% | 84.3만 |
|---|
| 2026.01.20 | ₩332,283 | ₩338,895 | ₩328,997 | ₩330,968 | -0.40% | 109.7만 |
|---|
| 2026.01.16 | ₩339,901 | ₩341,350 | ₩333,369 | ₩337,058 | -0.84% | 158.1만 |
|---|
| 2026.01.15 | ₩330,633 | ₩343,603 | ₩326,757 | ₩339,593 | +2.71% | 157.8만 |
|---|
| 2026.01.14 | ₩321,914 | ₩329,412 | ₩318,212 | ₩323,712 | +0.56% | 136.4만 |
|---|
| 2026.01.13 | ₩308,877 | ₩323,390 | ₩308,877 | ₩319,701 | +3.50% | 116.8만 |
|---|
| 2026.01.12 | ₩301,687 | ₩310,258 | ₩300,708 | ₩309,279 | +2.52% | 120.4만 |
|---|
| 2026.01.09 | ₩298,294 | ₩306,959 | ₩296,564 | ₩303,337 | +1.69% | 99.4만 |
|---|
| 2026.01.08 | ₩299,595 | ₩302,237 | ₩288,382 | ₩297,516 | -0.69% | 102.6만 |
|---|
| 2026.01.07 | ₩298,133 | ₩303,471 | ₩294,337 | ₩301,057 | +0.98% | 83.4만 |
|---|
| 2026.01.06 | ₩296,430 | ₩302,989 | ₩289,213 | ₩300,963 | +1.53% | 129.4만 |
|---|
| 2026.01.05 | ₩327,146 | ₩333,986 | ₩297,784 | ₩299,702 | -8.39% | 209.9만 |
|---|
| 2026.01.02 | ₩310,232 | ₩322,800 | ₩309,534 | ₩322,438 | +3.93% | 101.9만 |
|---|
| 2025.12.31 | ₩312,109 | ₩312,176 | ₩305,470 | ₩305,846 | -2.01% | 66.8만 |
|---|
| 2025.12.30 | ₩315,369 | ₩315,825 | ₩310,151 | ₩310,607 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩313,867 | ₩317,555 | ₩312,606 | ₩315,168 | +0.41% | 64.8만 |
|---|
| 2025.12.26 | ₩316,938 | ₩317,890 | ₩313,867 | ₩316,697 | -0.08% | 71만 |
|---|
| 2025.12.24 | ₩315,946 | ₩317,220 | ₩312,887 | ₩314,524 | -0.45% | 52.1만 |
|---|
| 2025.12.23 | ₩305,443 | ₩315,637 | ₩303,740 | ₩315,302 | +3.23% | 110.3만 |
|---|
| 2025.12.22 | ₩307,147 | ₩310,071 | ₩302,868 | ₩308,206 | +0.34% | 94.3만 |
|---|
| 2025.12.19 | ₩291,802 | ₩305,604 | ₩291,802 | ₩303,968 | +4.17% | 254.6만 |
|---|
| 2025.12.18 | ₩294,042 | ₩296,550 | ₩277,329 | ₩291,118 | -0.99% | 224.7만 |
|---|
| 2025.12.17 | ₩298,441 | ₩312,324 | ₩277,651 | ₩290,125 | -2.79% | 428만 |
|---|
| 2025.12.16 | ₩294,941 | ₩298,133 | ₩284,948 | ₩285,109 | -3.33% | 212.3만 |
|---|
| 2025.12.15 | ₩299,984 | ₩303,203 | ₩295,906 | ₩296,711 | -1.09% | 180.4만 |
|---|
| 2025.12.12 | ₩312,136 | ₩313,196 | ₩293,921 | ₩298,267 | -4.44% | 172.6만 |
|---|
| 2025.12.11 | ₩305,752 | ₩314,296 | ₩299,528 | ₩314,202 | +2.76% | 109.1만 |
|---|
| 2025.12.10 | ₩306,395 | ₩310,446 | ₩298,857 | ₩308,461 | +0.67% | 129.1만 |
|---|
| 2025.12.09 | ₩299,246 | ₩308,971 | ₩298,267 | ₩305,939 | +2.24% | 112.8만 |
|---|
| 2025.12.08 | ₩298,737 | ₩311,264 | ₩297,060 | ₩302,358 | +1.21% | 135.7만 |
|---|
| 2025.12.05 | ₩294,941 | ₩298,173 | ₩292,915 | ₩295,169 | +0.08% | 76.5만 |
|---|
| 2025.12.04 | ₩286,101 | ₩294,632 | ₩284,371 | ₩293,371 | +2.54% | 61.9만 |
|---|
| 2025.12.03 | ₩284,894 | ₩288,865 | ₩280,870 | ₩287,107 | +0.78% | 140.3만 |
|---|
| 2025.12.02 | ₩282,923 | ₩287,711 | ₩281,568 | ₩284,425 | +0.53% | 103.4만 |
|---|
| 2025.12.01 | ₩279,864 | ₩286,611 | ₩278,201 | ₩281,662 | +0.64% | 109.2만 |
|---|
| 2025.11.28 | ₩281,273 | ₩284,130 | ₩276,699 | ₩282,627 | +0.48% | 46.1만 |
|---|
| 2025.11.26 | ₩273,332 | ₩281,568 | ₩272,957 | ₩277,960 | +1.69% | 87.7만 |
|---|
| 2025.11.25 | ₩263,621 | ₩275,183 | ₩260,938 | ₩273,600 | +3.79% | 106.3만 |
|---|
| 2025.11.24 | ₩264,010 | ₩268,275 | ₩259,852 | ₩264,439 | +0.16% | 232.1만 |
|---|
| 2025.11.21 | ₩257,813 | ₩265,056 | ₩254,312 | ₩263,836 | +2.34% | 150.6만 |
|---|
| 2025.11.20 | ₩274,969 | ₩277,061 | ₩256,418 | ₩258,189 | -6.10% | 152.7만 |
|---|
| 2025.11.19 | ₩266,049 | ₩274,821 | ₩265,579 | ₩268,383 | +0.88% | 80만 |
|---|
| 2025.11.18 | ₩264,801 | ₩269,670 | ₩262,857 | ₩266,760 | +0.74% | 94.1만 |
|---|
| 2025.11.17 | ₩269,295 | ₩272,527 | ₩265,070 | ₩268,879 | -0.15% | 122.7만 |
|---|
| 2025.11.14 | ₩265,137 | ₩274,150 | ₩263,433 | ₩270,770 | +2.12% | 92.7만 |
|---|
| 2025.11.13 | ₩284,519 | ₩286,450 | ₩268,088 | ₩270,703 | -4.86% | 133만 |
|---|
| 2025.11.12 | ₩282,855 | ₩290,166 | ₩281,836 | ₩286,946 | +1.45% | 88.5만 |
|---|
| 2025.11.11 | ₩291,011 | ₩291,493 | ₩281,689 | ₩283,137 | -2.71% | 82만 |
|---|
| 2025.11.10 | ₩293,398 | ₩297,744 | ₩290,166 | ₩294,096 | +0.24% | 102만 |
|---|
| 2025.11.07 | ₩284,908 | ₩288,060 | ₩276,216 | ₩286,651 | +0.61% | 107.6만 |
|---|
| 2025.11.06 | ₩293,157 | ₩295,826 | ₩285,230 | ₩288,462 | -1.60% | 94.5만 |
|---|
| 2025.11.05 | ₩281,621 | ₩293,881 | ₩281,286 | ₩292,607 | +3.90% | 93.2만 |
|---|
| 2025.11.04 | ₩287,429 | ₩289,790 | ₩280,320 | ₩280,629 | -2.37% | 126.1만 |
|---|
| 2025.11.03 | ₩298,307 | ₩300,816 | ₩291,990 | ₩295,504 | -0.94% | 152.2만 |
|---|
| 2025.10.31 | ₩299,327 | ₩307,468 | ₩295,075 | ₩296,282 | -1.02% | 111.5만 |
|---|
| 2025.10.30 | ₩296,282 | ₩307,026 | ₩293,868 | ₩297,060 | +0.26% | 91.1만 |
|---|
| 2025.10.29 | ₩285,310 | ₩304,249 | ₩284,666 | ₩298,200 | +4.52% | 154.1만 |
|---|
| 2025.10.28 | ₩285,967 | ₩289,844 | ₩282,292 | ₩287,738 | +0.62% | 127.5만 |
|---|
| 2025.10.27 | ₩287,845 | ₩289,991 | ₩279,864 | ₩283,325 | -1.57% | 94.4만 |
|---|
| 2025.10.24 | ₩281,675 | ₩288,945 | ₩281,420 | ₩284,948 | +1.16% | 147.3만 |
|---|
| 2025.10.23 | ₩268,785 | ₩277,919 | ₩267,645 | ₩277,074 | +3.08% | 116.1만 |
|---|
| 2025.10.22 | ₩270,569 | ₩270,945 | ₩261,220 | ₩266,585 | -1.47% | 176.4만 |
|---|
| 2025.10.21 | ₩272,769 | ₩273,748 | ₩269,228 | ₩269,764 | -1.10% | 113.5만 |
|---|
| 2025.10.20 | ₩282,212 | ₩282,896 | ₩269,724 | ₩273,654 | -3.03% | 118.2만 |
|---|
| 2025.10.17 | ₩278,349 | ₩281,689 | ₩276,122 | ₩280,790 | +0.88% | 103.4만 |
|---|
| 2025.10.16 | ₩281,715 | ₩282,775 | ₩276,900 | ₩281,326 | -0.14% | 118.9만 |
|---|
| 2025.10.15 | ₩273,359 | ₩279,086 | ₩272,004 | ₩277,490 | +1.51% | 103.2만 |
|---|
| 2025.10.14 | ₩263,876 | ₩271,548 | ₩261,555 | ₩269,053 | +1.96% | 93.9만 |
|---|
| 2025.10.13 | ₩267,591 | ₩269,536 | ₩265,311 | ₩268,128 | +0.20% | 114.5만 |
|---|
| 2025.10.10 | ₩276,082 | ₩276,082 | ₩260,000 | ₩260,201 | -5.75% | 140.8만 |
|---|