시장 데이터를 불러오는 중
전체 종목
JBS N.V. Class A Common Shares 과거 주가
JBS N.V. Class A Common Shares · JBS · NYSE
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JBS N.V. Class A Common Shares · JBS · NYSE
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,340 | ₩17,400 | ₩17,092 | ₩17,393 | +0.31% | 648.2만 |
| 2026.10.08 | ₩16,536 | ₩17,099 | ₩16,536 | ₩17,085 | +3.32% | 731.4만 |
| 2026.10.07 | ₩16,509 | ₩16,643 | ₩16,315 | ₩16,402 | -0.65% | 924.4만 |
| 2026.10.06 | ₩16,080 | ₩16,429 | ₩15,986 | ₩16,107 | +0.17% | 480.4만 |
| 2026.10.05 | ₩16,214 | ₩16,281 | ₩15,745 | ₩15,933 | -1.74% | 778.2만 |
| 2026.10.02 | ₩14,941 | ₩15,725 | ₩14,847 | ₩15,638 | +4.66% | 670.1만 |
| 2026.10.01 | ₩14,901 | ₩15,082 | ₩14,218 | ₩14,553 | -2.34% | 892.7만 |
| 2026.09.30 | ₩15,477 | ₩15,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,129 |
| -2.25% |
| 411.6만 |
| 2026.09.29 | ₩15,410 | ₩15,491 | ₩15,196 | ₩15,236 | -1.13% | 533.3만 |
|---|
| 2026.09.28 | ₩15,397 | ₩15,564 | ₩15,182 | ₩15,544 | +0.96% | 458.7만 |
|---|
| 2026.09.25 | ₩15,223 | ₩15,651 | ₩15,203 | ₩15,504 | +1.85% | 525.7만 |
|---|
| 2026.09.24 | ₩15,457 | ₩15,571 | ₩15,022 | ₩15,223 | -1.52% | 606.6만 |
|---|
| 2026.09.23 | ₩15,919 | ₩16,000 | ₩15,303 | ₩15,424 | -3.11% | 703.5만 |
|---|
| 2026.09.22 | ₩16,027 | ₩16,275 | ₩15,732 | ₩15,946 | -0.50% | 464.8만 |
|---|
| 2026.09.21 | ₩16,214 | ₩16,214 | ₩15,913 | ₩16,120 | -0.58% | 435.7만 |
|---|
| 2026.09.18 | ₩16,013 | ₩16,295 | ₩15,986 | ₩16,027 | +0.08% | 710.1만 |
|---|
| 2026.09.17 | ₩16,429 | ₩16,522 | ₩16,127 | ₩16,161 | -1.63% | 384.3만 |
|---|
| 2026.09.16 | ₩16,429 | ₩16,509 | ₩16,308 | ₩16,375 | -0.33% | 335.8만 |
|---|
| 2026.09.15 | ₩16,656 | ₩16,697 | ₩16,241 | ₩16,455 | -1.21% | 480.4만 |
|---|
| 2026.09.14 | ₩16,938 | ₩17,219 | ₩16,723 | ₩16,764 | -1.03% | 440.8만 |
|---|
| 2026.09.11 | ₩17,005 | ₩17,085 | ₩16,656 | ₩16,871 | -0.79% | 562.8만 |
|---|
| 2026.09.10 | ₩16,790 | ₩17,045 | ₩16,730 | ₩16,911 | +0.72% | 444.4만 |
|---|
| 2026.09.09 | ₩17,166 | ₩17,286 | ₩16,831 | ₩16,857 | -1.80% | 425.4만 |
|---|
| 2026.09.08 | ₩17,460 | ₩17,554 | ₩17,072 | ₩17,246 | -1.23% | 597.7만 |
|---|
| 2026.09.04 | ₩17,514 | ₩17,963 | ₩17,239 | ₩17,460 | -0.31% | 461.6만 |
|---|
| 2026.09.03 | ₩17,889 | ₩17,943 | ₩17,306 | ₩17,608 | -1.57% | 593.4만 |
|---|
| 2026.09.02 | ₩18,224 | ₩18,546 | ₩18,130 | ₩18,144 | -0.44% | 413.1만 |
|---|
| 2026.09.01 | ₩18,063 | ₩18,606 | ₩17,970 | ₩17,970 | -0.52% | 402.2만 |
|---|
| 2026.08.31 | ₩18,197 | ₩18,526 | ₩17,889 | ₩18,010 | -1.03% | 703.5만 |
|---|
| 2026.08.28 | ₩18,090 | ₩18,244 | ₩17,916 | ₩18,211 | +0.67% | 444.4만 |
|---|
| 2026.08.27 | ₩18,211 | ₩18,358 | ₩17,916 | ₩18,251 | +0.22% | 572.8만 |
|---|
| 2026.08.26 | ₩18,921 | ₩18,921 | ₩18,385 | ₩18,425 | -2.62% | 419.1만 |
|---|
| 2026.08.25 | ₩18,519 | ₩18,914 | ₩18,372 | ₩18,827 | +1.66% | 456.7만 |
|---|
| 2026.08.24 | ₩18,673 | ₩18,973 | ₩18,506 | ₩18,599 | -0.39% | 557.1만 |
|---|
| 2026.08.21 | ₩18,144 | ₩18,666 | ₩17,862 | ₩18,519 | +2.07% | 520만 |
|---|
| 2026.08.20 | ₩18,264 | ₩18,747 | ₩18,151 | ₩18,157 | -0.59% | 565.2만 |
|---|
| 2026.08.19 | ₩18,573 | ₩19,182 | ₩18,331 | ₩18,425 | -0.79% | 725.8만 |
|---|
| 2026.08.18 | ₩18,090 | ₩18,385 | ₩17,970 | ₩18,305 | +1.19% | 488.3만 |
|---|
| 2026.08.17 | ₩18,037 | ₩18,184 | ₩17,769 | ₩18,010 | -0.15% | 459.3만 |
|---|
| 2026.08.14 | ₩18,197 | ₩18,305 | ₩17,862 | ₩18,291 | +0.52% | 481.9만 |
|---|
| 2026.08.13 | ₩17,661 | ₩18,110 | ₩17,594 | ₩17,849 | +1.06% | 723.6만 |
|---|
| 2026.08.12 | ₩17,541 | ₩17,929 | ₩17,393 | ₩17,581 | +0.23% | 838.9만 |
|---|
| 2026.08.11 | ₩17,735 | ₩18,104 | ₩17,018 | ₩17,447 | -1.62% | 1247.7만 |
|---|
| 2026.08.10 | ₩18,760 | ₩18,827 | ₩17,769 | ₩17,970 | -4.21% | 916.7만 |
|---|
| 2026.08.07 | ₩18,867 | ₩19,223 | ₩18,559 | ₩19,068 | +1.07% | 654.3만 |
|---|
| 2026.08.06 | ₩18,439 | ₩18,519 | ₩18,023 | ₩18,345 | -0.51% | 335.9만 |
|---|
| 2026.08.05 | ₩18,425 | ₩18,506 | ₩18,218 | ₩18,358 | -0.36% | 357.6만 |
|---|
| 2026.08.04 | ₩18,358 | ₩18,412 | ₩18,077 | ₩18,238 | -0.66% | 455.1만 |
|---|
| 2026.08.03 | ₩18,666 | ₩18,747 | ₩18,197 | ₩18,439 | -1.22% | 571.4만 |
|---|
| 2026.07.31 | ₩18,961 | ₩18,968 | ₩18,573 | ₩18,787 | -0.92% | 354.8만 |
|---|
| 2026.07.30 | ₩18,948 | ₩19,182 | ₩18,747 | ₩19,149 | +1.06% | 616.5만 |
|---|
| 2026.07.29 | ₩18,492 | ₩19,115 | ₩18,398 | ₩19,068 | +3.12% | 1037.9만 |
|---|
| 2026.07.28 | ₩18,720 | ₩19,122 | ₩18,465 | ₩18,666 | -0.29% | 807.8만 |
|---|
| 2026.07.27 | ₩17,139 | ₩18,238 | ₩16,951 | ₩18,157 | +5.94% | 1220.1만 |
|---|
| 2026.07.24 | ₩16,295 | ₩16,522 | ₩16,241 | ₩16,455 | +0.99% | 320.9만 |
|---|
| 2026.07.23 | ₩16,509 | ₩16,509 | ₩16,060 | ₩16,254 | -1.54% | 303만 |
|---|
| 2026.07.22 | ₩16,161 | ₩16,522 | ₩16,094 | ₩16,415 | +1.58% | 451.9만 |
|---|
| 2026.07.21 | ₩16,013 | ₩16,161 | ₩15,745 | ₩16,013 | 0.00% | 227.4만 |
|---|
| 2026.07.20 | ₩16,053 | ₩16,201 | ₩15,913 | ₩16,120 | +0.42% | 277.7만 |
|---|
| 2026.07.17 | ₩16,214 | ₩16,402 | ₩15,705 | ₩15,960 | -1.57% | 428.3만 |
|---|
| 2026.07.16 | ₩16,281 | ₩16,516 | ₩16,067 | ₩16,120 | -0.99% | 369.7만 |
|---|
| 2026.07.15 | ₩15,799 | ₩16,315 | ₩15,799 | ₩16,214 | +2.63% | 420.9만 |
|---|
| 2026.07.14 | ₩15,812 | ₩15,960 | ₩15,677 | ₩15,852 | +0.25% | 280.6만 |
|---|
| 2026.07.13 | ₩15,866 | ₩16,080 | ₩15,745 | ₩15,812 | -0.34% | 299.6만 |
|---|
| 2026.07.10 | ₩15,893 | ₩16,013 | ₩15,785 | ₩15,960 | +0.42% | 382.7만 |
|---|
| 2026.07.09 | ₩15,745 | ₩15,960 | ₩15,625 | ₩15,718 | -0.17% | 295만 |
|---|
| 2026.07.08 | ₩16,080 | ₩16,187 | ₩15,772 | ₩15,839 | -1.50% | 402.1만 |
|---|
| 2026.07.07 | ₩16,549 | ₩16,717 | ₩16,275 | ₩16,335 | -1.30% | 412.1만 |
|---|
| 2026.07.06 | ₩16,295 | ₩16,388 | ₩16,031 | ₩16,254 | -0.25% | 550.1만 |
|---|
| 2026.07.02 | ₩16,321 | ₩16,642 | ₩16,321 | ₩16,429 | +0.66% | 546.4만 |
|---|
| 2026.07.01 | ₩15,826 | ₩16,228 | ₩15,812 | ₩16,174 | +2.20% | 652.8만 |
|---|
| 2026.06.30 | ₩16,241 | ₩16,308 | ₩15,799 | ₩15,879 | -2.23% | 1141만 |
|---|
| 2026.06.29 | ₩16,321 | ₩16,442 | ₩16,099 | ₩16,375 | +0.33% | 623.7만 |
|---|
| 2026.06.26 | ₩16,214 | ₩16,449 | ₩16,120 | ₩16,375 | +0.99% | 2458만 |
|---|
| 2026.06.25 | ₩16,335 | ₩16,522 | ₩16,094 | ₩16,120 | -1.31% | 654.5만 |
|---|
| 2026.06.24 | ₩16,482 | ₩16,564 | ₩16,208 | ₩16,335 | -0.89% | 469.9만 |
|---|
| 2026.06.23 | ₩16,114 | ₩16,455 | ₩15,919 | ₩16,388 | +1.70% | 507.3만 |
|---|
| 2026.06.22 | ₩15,812 | ₩16,114 | ₩15,725 | ₩15,973 | +1.02% | 580.5만 |
|---|
| 2026.06.18 | ₩16,429 | ₩16,522 | ₩15,866 | ₩15,986 | -2.69% | 851.4만 |
|---|
| 2026.06.17 | ₩16,482 | ₩16,831 | ₩16,301 | ₩16,375 | -0.65% | 793만 |
|---|
| 2026.06.16 | ₩16,415 | ₩16,549 | ₩16,281 | ₩16,482 | +0.41% | 392.2만 |
|---|
| 2026.06.15 | ₩16,924 | ₩17,032 | ₩16,241 | ₩16,335 | -3.48% | 774.7만 |
|---|
| 2026.06.12 | ₩16,482 | ₩16,871 | ₩16,295 | ₩16,804 | +1.95% | 651.4만 |
|---|
| 2026.06.11 | ₩16,187 | ₩16,435 | ₩16,007 | ₩16,348 | +0.99% | 622.4만 |
|---|
| 2026.06.10 | ₩15,960 | ₩16,214 | ₩15,812 | ₩16,120 | +1.01% | 619.7만 |
|---|
| 2026.06.09 | ₩15,732 | ₩16,067 | ₩15,651 | ₩15,879 | +0.94% | 547.7만 |
|---|
| 2026.06.08 | ₩16,120 | ₩16,187 | ₩15,397 | ₩15,571 | -3.41% | 737.5만 |
|---|
| 2026.06.05 | ₩16,080 | ₩16,469 | ₩15,866 | ₩16,402 | +2.00% | 1057.3만 |
|---|
| 2026.06.04 | ₩16,147 | ₩16,442 | ₩16,027 | ₩16,362 | +1.33% | 903.5만 |
|---|
| 2026.06.03 | ₩16,241 | ₩16,596 | ₩15,799 | ₩15,919 | -1.98% | 1395.2만 |
|---|
| 2026.06.02 | ₩16,321 | ₩16,455 | ₩16,241 | ₩16,348 | +0.16% | 1393.1만 |
|---|
| 2026.06.01 | ₩16,201 | ₩16,388 | ₩16,120 | ₩16,214 | +0.08% | 1059만 |
|---|
| 2026.05.29 | ₩17,259 | ₩17,286 | ₩16,576 | ₩16,710 | -3.18% | 1946만 |
|---|
| 2026.05.28 | ₩17,635 | ₩17,876 | ₩17,326 | ₩17,340 | -1.67% | 781.4만 |
|---|
| 2026.05.27 | ₩17,527 | ₩17,983 | ₩17,474 | ₩17,715 | +1.07% | 980.9만 |
|---|
| 2026.05.26 | ₩17,769 | ₩17,862 | ₩17,032 | ₩17,393 | -2.11% | 949.7만 |
|---|
| 2026.05.22 | ₩17,755 | ₩18,171 | ₩17,601 | ₩17,702 | -0.30% | 731.8만 |
|---|
| 2026.05.21 | ₩17,125 | ₩18,077 | ₩16,991 | ₩17,795 | +3.91% | 1301.8만 |
|---|
| 2026.05.20 | ₩16,844 | ₩17,420 | ₩16,643 | ₩17,286 | +2.63% | 747.3만 |
|---|
| 2026.05.19 | ₩16,911 | ₩17,152 | ₩16,616 | ₩16,737 | -1.03% | 1105.9만 |
|---|
| 2026.05.18 | ₩17,045 | ₩17,420 | ₩16,643 | ₩17,233 | +1.10% | 647.8만 |
|---|
| 2026.05.15 | ₩18,546 | ₩18,881 | ₩18,063 | ₩18,063 | -2.60% | 830.6만 |
|---|
| 2026.05.14 | ₩19,403 | ₩19,591 | ₩18,720 | ₩18,733 | -3.45% | 858.5만 |
|---|
| 2026.05.13 | ₩18,881 | ₩19,832 | ₩18,532 | ₩19,685 | +4.26% | 1291.8만 |
|---|
| 2026.05.12 | ₩21,012 | ₩21,092 | ₩20,100 | ₩20,462 | -2.61% | 986.6만 |
|---|
| 2026.05.11 | ₩21,829 | ₩21,856 | ₩20,864 | ₩20,891 | -4.30% | 945.1만 |
|---|
| 2026.05.08 | ₩22,151 | ₩22,151 | ₩21,507 | ₩21,588 | -2.54% | 484.4만 |
|---|
| 2026.05.07 | ₩22,352 | ₩22,459 | ₩21,816 | ₩21,869 | -2.16% | 447.8만 |
|---|
| 2026.05.06 | ₩22,043 | ₩22,445 | ₩21,862 | ₩22,365 | +1.46% | 461.9만 |
|---|
| 2026.05.05 | ₩21,521 | ₩22,003 | ₩21,467 | ₩21,762 | +1.12% | 426.5만 |
|---|
| 2026.05.04 | ₩21,507 | ₩21,749 | ₩21,206 | ₩21,320 | -0.87% | 426.1만 |
|---|
| 2026.05.01 | ₩21,588 | ₩21,869 | ₩21,393 | ₩21,548 | -0.19% | 329.7만 |
|---|
| 2026.04.30 | ₩20,717 | ₩21,755 | ₩20,677 | ₩21,521 | +3.88% | 684.8만 |
|---|
| 2026.04.29 | ₩21,574 | ₩21,668 | ₩20,998 | ₩21,025 | -2.55% | 379.6만 |
|---|
| 2026.04.28 | ₩21,668 | ₩21,802 | ₩21,092 | ₩21,641 | -0.12% | 367.6만 |
|---|
| 2026.04.27 | ₩22,124 | ₩22,365 | ₩21,722 | ₩21,816 | -1.39% | 370.2만 |
|---|
| 2026.04.24 | ₩22,553 | ₩22,599 | ₩21,923 | ₩22,271 | -1.25% | 601.2만 |
|---|
| 2026.04.23 | ₩23,410 | ₩23,450 | ₩22,579 | ₩22,593 | -3.49% | 763.9만 |
|---|
| 2026.04.22 | ₩23,839 | ₩23,866 | ₩23,330 | ₩23,424 | -1.74% | 371.3만 |
|---|
| 2026.04.21 | ₩23,450 | ₩23,765 | ₩23,316 | ₩23,745 | +1.26% | 177만 |
|---|
| 2026.04.20 | ₩23,718 | ₩24,000 | ₩23,370 | ₩23,450 | -1.13% | 421.4만 |
|---|
| 2026.04.17 | ₩23,732 | ₩24,047 | ₩23,537 | ₩23,732 | 0.00% | 308.9만 |
|---|
| 2026.04.16 | ₩23,571 | ₩24,033 | ₩23,531 | ₩23,986 | +1.76% | 666.6만 |
|---|
| 2026.04.15 | ₩24,134 | ₩24,174 | ₩23,738 | ₩23,785 | -1.44% | 338.7만 |
|---|
| 2026.04.14 | ₩23,732 | ₩24,355 | ₩23,665 | ₩24,214 | +2.03% | 371.8만 |
|---|
| 2026.04.13 | ₩24,563 | ₩24,576 | ₩23,517 | ₩23,785 | -3.16% | 457.5만 |
|---|
| 2026.04.10 | ₩24,804 | ₩24,991 | ₩24,455 | ₩24,549 | -1.03% | 321.8만 |
|---|
| 2026.04.09 | ₩24,268 | ₩24,784 | ₩24,241 | ₩24,683 | +1.71% | 319.1만 |
|---|
| 2026.04.08 | ₩23,906 | ₩24,388 | ₩23,571 | ₩24,362 | +1.91% | 486.9만 |
|---|
| 2026.04.07 | ₩23,598 | ₩23,665 | ₩23,343 | ₩23,517 | -0.34% | 323.3만 |
|---|
| 2026.04.06 | ₩24,053 | ₩24,214 | ₩23,785 | ₩23,960 | -0.39% | 272만 |
|---|
| 2026.04.02 | ₩24,107 | ₩24,388 | ₩23,759 | ₩23,785 | -1.33% | 391만 |
|---|
| 2026.04.01 | ₩24,080 | ₩24,395 | ₩23,839 | ₩24,281 | +0.83% | 505.2만 |
|---|
| 2026.03.31 | ₩23,450 | ₩24,120 | ₩23,156 | ₩24,067 | +2.63% | 707.6만 |
|---|
| 2026.03.30 | ₩23,048 | ₩23,517 | ₩23,022 | ₩23,236 | +0.81% | 695.6만 |
|---|
| 2026.03.27 | ₩22,271 | ₩22,921 | ₩22,084 | ₩22,821 | +2.47% | 706만 |
|---|
| 2026.03.26 | ₩21,226 | ₩22,995 | ₩21,132 | ₩22,298 | +5.05% | 1100.2만 |
|---|
| 2026.03.25 | ₩20,663 | ₩21,105 | ₩20,529 | ₩21,105 | +2.14% | 350.4만 |
|---|
| 2026.03.24 | ₩19,859 | ₩20,636 | ₩19,819 | ₩20,556 | +3.51% | 474.2만 |
|---|
| 2026.03.23 | ₩19,484 | ₩20,268 | ₩19,296 | ₩20,194 | +3.65% | 453.9만 |
|---|
| 2026.03.20 | ₩19,913 | ₩19,980 | ₩19,015 | ₩19,095 | -4.10% | 878.8만 |
|---|
| 2026.03.19 | ₩19,779 | ₩20,228 | ₩19,564 | ₩20,141 | +1.83% | 466.3만 |
|---|
| 2026.03.18 | ₩20,516 | ₩20,543 | ₩19,939 | ₩20,006 | -2.48% | 358.3만 |
|---|
| 2026.03.17 | ₩20,610 | ₩20,811 | ₩20,482 | ₩20,596 | -0.07% | 303.6만 |
|---|
| 2026.03.16 | ₩20,315 | ₩20,643 | ₩20,221 | ₩20,489 | +0.86% | 217.1만 |
|---|
| 2026.03.13 | ₩20,315 | ₩20,435 | ₩20,060 | ₩20,208 | -0.53% | 305만 |
|---|
| 2026.03.12 | ₩20,167 | ₩20,576 | ₩20,073 | ₩20,248 | +0.40% | 277.3만 |
|---|
| 2026.03.11 | ₩20,663 | ₩20,757 | ₩20,208 | ₩20,382 | -1.36% | 343.5만 |
|---|
| 2026.03.10 | ₩20,958 | ₩21,253 | ₩20,730 | ₩20,824 | -0.64% | 617.6만 |
|---|
| 2026.03.09 | ₩20,764 | ₩21,079 | ₩20,476 | ₩20,931 | +0.81% | 474.3만 |
|---|
| 2026.03.06 | ₩20,663 | ₩20,864 | ₩20,301 | ₩20,797 | +0.65% | 477.5만 |
|---|
| 2026.03.05 | ₩21,655 | ₩21,675 | ₩20,723 | ₩20,971 | -3.16% | 819.9만 |
|---|
| 2026.03.04 | ₩21,936 | ₩22,070 | ₩21,521 | ₩21,883 | -0.24% | 507.3만 |
|---|
| 2026.03.03 | ₩21,923 | ₩22,218 | ₩21,400 | ₩21,682 | -1.10% | 999.9만 |
|---|
| 2026.03.02 | ₩22,392 | ₩22,693 | ₩22,057 | ₩22,633 | +1.08% | 440.3만 |
|---|
| 2026.02.27 | ₩22,258 | ₩22,720 | ₩22,151 | ₩22,633 | +1.69% | 629.4만 |
|---|
| 2026.02.26 | ₩21,976 | ₩22,298 | ₩21,802 | ₩22,285 | +1.40% | 385.4만 |
|---|
| 2026.02.25 | ₩22,204 | ₩22,244 | ₩21,507 | ₩21,990 | -0.97% | 369.6만 |
|---|
| 2026.02.24 | ₩21,574 | ₩22,151 | ₩21,561 | ₩22,137 | +2.61% | 314.7만 |
|---|
| 2026.02.23 | ₩21,762 | ₩21,896 | ₩21,501 | ₩21,628 | -0.62% | 284.9만 |
|---|
| 2026.02.20 | ₩21,588 | ₩21,862 | ₩21,481 | ₩21,829 | +1.12% | 235.8만 |
|---|
| 2026.02.19 | ₩21,534 | ₩21,715 | ₩21,447 | ₩21,682 | +0.68% | 256.3만 |
|---|
| 2026.02.18 | ₩21,454 | ₩21,809 | ₩21,306 | ₩21,454 | 0.00% | 379.9만 |
|---|
| 2026.02.17 | ₩21,454 | ₩21,688 | ₩21,072 | ₩21,615 | +0.75% | 381.5만 |
|---|
| 2026.02.13 | ₩21,226 | ₩21,534 | ₩21,186 | ₩21,440 | +1.01% | 253만 |
|---|
| 2026.02.12 | ₩21,655 | ₩21,708 | ₩21,045 | ₩21,199 | -2.10% | 384.9만 |
|---|
| 2026.02.11 | ₩21,896 | ₩21,896 | ₩21,494 | ₩21,762 | -0.61% | 357만 |
|---|
| 2026.02.10 | ₩21,521 | ₩21,648 | ₩21,387 | ₩21,641 | +0.56% | 248.7만 |
|---|
| 2026.02.09 | ₩21,601 | ₩21,789 | ₩21,534 | ₩21,641 | +0.19% | 401.8만 |
|---|
| 2026.02.06 | ₩21,293 | ₩21,467 | ₩20,878 | ₩21,199 | -0.44% | 488.4만 |
|---|
| 2026.02.05 | ₩21,481 | ₩21,534 | ₩21,005 | ₩21,079 | -1.87% | 353.4만 |
|---|
| 2026.02.04 | ₩21,306 | ₩21,628 | ₩21,146 | ₩21,253 | -0.25% | 425.7만 |
|---|
| 2026.02.03 | ₩21,574 | ₩21,628 | ₩21,005 | ₩21,400 | -0.81% | 619.5만 |
|---|
| 2026.02.02 | ₩21,105 | ₩21,574 | ₩20,931 | ₩21,065 | -0.19% | 519.6만 |
|---|
| 2026.01.30 | ₩20,904 | ₩21,132 | ₩20,770 | ₩21,105 | +0.96% | 544.4만 |
|---|
| 2026.01.29 | ₩20,717 | ₩21,132 | ₩20,717 | ₩21,052 | +1.62% | 460.9만 |
|---|
| 2026.01.28 | ₩20,945 | ₩21,025 | ₩20,556 | ₩20,717 | -1.09% | 517.1만 |
|---|
| 2026.01.27 | ₩21,119 | ₩21,246 | ₩20,790 | ₩20,904 | -1.02% | 316만 |
|---|
| 2026.01.26 | ₩20,770 | ₩21,045 | ₩20,516 | ₩20,811 | +0.19% | 501.4만 |
|---|
| 2026.01.23 | ₩20,556 | ₩21,038 | ₩20,529 | ₩20,945 | +1.89% | 264.8만 |
|---|
| 2026.01.22 | ₩20,476 | ₩20,998 | ₩20,449 | ₩20,717 | +1.18% | 403.7만 |
|---|
| 2026.01.21 | ₩20,529 | ₩20,623 | ₩20,288 | ₩20,449 | -0.39% | 425.3만 |
|---|
| 2026.01.20 | ₩19,578 | ₩20,650 | ₩19,497 | ₩20,516 | +4.79% | 600.4만 |
|---|
| 2026.01.16 | ₩20,134 | ₩20,221 | ₩19,470 | ₩19,658 | -2.36% | 367.8만 |
|---|
| 2026.01.15 | ₩19,698 | ₩20,234 | ₩19,618 | ₩20,221 | +2.65% | 404만 |
|---|
| 2026.01.14 | ₩19,323 | ₩19,819 | ₩19,323 | ₩19,738 | +2.15% | 347.7만 |
|---|
| 2026.01.13 | ₩19,109 | ₩19,658 | ₩18,995 | ₩19,336 | +1.19% | 472.9만 |
|---|
| 2026.01.12 | ₩18,546 | ₩19,223 | ₩18,539 | ₩19,176 | +3.40% | 470.1만 |
|---|
| 2026.01.09 | ₩18,492 | ₩18,767 | ₩18,358 | ₩18,693 | +1.09% | 254.7만 |
|---|
| 2026.01.08 | ₩18,077 | ₩18,546 | ₩18,037 | ₩18,412 | +1.85% | 632.1만 |
|---|
| 2026.01.07 | ₩18,184 | ₩18,412 | ₩17,742 | ₩18,184 | 0.00% | 634.2만 |
|---|
| 2026.01.06 | ₩18,948 | ₩18,961 | ₩18,010 | ₩18,037 | -4.81% | 896만 |
|---|
| 2026.01.05 | ₩18,867 | ₩19,142 | ₩18,626 | ₩18,720 | -0.78% | 451.1만 |
|---|
| 2026.01.02 | ₩19,068 | ₩19,176 | ₩18,894 | ₩19,001 | -0.35% | 848.3만 |
|---|
| 2025.12.31 | ₩19,390 | ₩19,430 | ₩19,243 | ₩19,323 | -0.35% | 247.6만 |
|---|
| 2025.12.30 | ₩19,497 | ₩19,564 | ₩19,310 | ₩19,417 | -0.41% | 327.6만 |
|---|
| 2025.12.29 | ₩19,377 | ₩19,497 | ₩19,323 | ₩19,484 | +0.55% | 254.4만 |
|---|
| 2025.12.26 | ₩19,497 | ₩19,618 | ₩19,457 | ₩19,511 | +0.07% | 181.7만 |
|---|
| 2025.12.24 | ₩19,564 | ₩19,631 | ₩19,377 | ₩19,497 | -0.34% | 76만 |
|---|
| 2025.12.23 | ₩19,417 | ₩19,571 | ₩19,256 | ₩19,484 | +0.35% | 431.3만 |
|---|
| 2025.12.22 | ₩19,001 | ₩19,430 | ₩18,948 | ₩19,390 | +2.05% | 391.1만 |
|---|
| 2025.12.19 | ₩19,229 | ₩19,457 | ₩19,189 | ₩19,430 | +1.05% | 510.5만 |
|---|
| 2025.12.18 | ₩18,988 | ₩19,310 | ₩18,943 | ₩19,189 | +1.06% | 311만 |
|---|
| 2025.12.17 | ₩19,028 | ₩19,336 | ₩18,834 | ₩18,921 | -0.56% | 491.3만 |
|---|
| 2025.12.16 | ₩18,975 | ₩19,269 | ₩18,754 | ₩19,216 | +1.27% | 526.7만 |
|---|
| 2025.12.15 | ₩19,430 | ₩19,564 | ₩19,055 | ₩19,068 | -1.86% | 337.8만 |
|---|
| 2025.12.12 | ₩19,001 | ₩19,343 | ₩18,908 | ₩19,296 | +1.55% | 341.1만 |
|---|
| 2025.12.11 | ₩18,934 | ₩19,162 | ₩18,854 | ₩18,961 | +0.14% | 323.3만 |
|---|
| 2025.12.10 | ₩18,559 | ₩18,847 | ₩18,492 | ₩18,800 | +1.30% | 337.7만 |
|---|
| 2025.12.09 | ₩18,532 | ₩18,861 | ₩18,385 | ₩18,573 | +0.22% | 550.3만 |
|---|
| 2025.12.08 | ₩19,377 | ₩19,470 | ₩18,358 | ₩18,733 | -3.32% | 1119.4만 |
|---|
| 2025.12.05 | ₩19,805 | ₩19,805 | ₩18,955 | ₩19,229 | -2.91% | 785.5만 |
|---|
| 2025.12.04 | ₩20,087 | ₩20,315 | ₩19,846 | ₩20,060 | -0.13% | 392.8만 |
|---|
| 2025.12.03 | ₩19,886 | ₩20,047 | ₩19,765 | ₩19,779 | -0.54% | 344.9만 |
|---|
| 2025.12.02 | ₩20,194 | ₩20,194 | ₩19,752 | ₩19,752 | -2.19% | 529.7만 |
|---|
| 2025.12.01 | ₩19,819 | ₩20,013 | ₩19,685 | ₩19,926 | +0.54% | 505.7만 |
|---|
| 2025.11.28 | ₩19,631 | ₩19,785 | ₩19,524 | ₩19,685 | +0.27% | 206.7만 |
|---|
| 2025.11.26 | ₩19,832 | ₩19,872 | ₩19,665 | ₩19,725 | -0.54% | 377.8만 |
|---|
| 2025.11.25 | ₩19,176 | ₩19,618 | ₩19,149 | ₩19,470 | +1.54% | 775만 |
|---|
| 2025.11.24 | ₩18,666 | ₩19,410 | ₩18,640 | ₩19,162 | +2.66% | 1622.5만 |
|---|
| 2025.11.21 | ₩18,358 | ₩18,573 | ₩18,218 | ₩18,398 | +0.22% | 484.3만 |
|---|
| 2025.11.20 | ₩18,197 | ₩18,439 | ₩18,104 | ₩18,264 | +0.37% | 387.2만 |
|---|
| 2025.11.19 | ₩18,465 | ₩18,465 | ₩18,063 | ₩18,305 | -0.87% | 541.2만 |
|---|
| 2025.11.18 | ₩18,546 | ₩18,640 | ₩18,318 | ₩18,492 | -0.29% | 542.9만 |
|---|
| 2025.11.17 | ₩17,983 | ₩18,733 | ₩17,956 | ₩18,573 | +3.28% | 1042.7만 |
|---|
| 2025.11.14 | ₩17,568 | ₩18,144 | ₩17,380 | ₩17,769 | +1.14% | 870.9만 |
|---|
| 2025.11.13 | ₩17,688 | ₩17,990 | ₩17,541 | ₩17,608 | -0.45% | 725만 |
|---|
| 2025.11.12 | ₩17,675 | ₩17,849 | ₩17,594 | ₩17,635 | -0.23% | 463.4만 |
|---|
| 2025.11.11 | ₩17,836 | ₩17,903 | ₩17,661 | ₩17,742 | -0.53% | 489.7만 |
|---|
| 2025.11.10 | ₩17,876 | ₩17,996 | ₩17,467 | ₩17,554 | -1.80% | 694.3만 |
|---|
| 2025.11.07 | ₩18,184 | ₩18,184 | ₩16,911 | ₩17,380 | -4.42% | 995.1만 |
|---|
| 2025.11.06 | ₩18,171 | ₩18,238 | ₩17,950 | ₩18,037 | -0.74% | 469.6만 |
|---|
| 2025.11.05 | ₩18,090 | ₩18,305 | ₩17,983 | ₩18,130 | +0.22% | 478.5만 |
|---|
| 2025.11.04 | ₩17,956 | ₩18,077 | ₩17,822 | ₩17,943 | -0.07% | 632.1만 |
|---|
| 2025.11.03 | ₩17,822 | ₩18,090 | ₩17,762 | ₩17,996 | +0.98% | 672.6만 |
|---|
| 2025.10.31 | ₩17,581 | ₩17,789 | ₩17,474 | ₩17,702 | +0.69% | 516.5만 |
|---|
| 2025.10.30 | ₩17,407 | ₩17,749 | ₩17,353 | ₩17,487 | +0.46% | 542.6만 |
|---|
| 2025.10.29 | ₩17,782 | ₩17,842 | ₩17,286 | ₩17,447 | -1.88% | 711.5만 |
|---|
| 2025.10.28 | ₩17,407 | ₩17,950 | ₩17,380 | ₩17,702 | +1.69% | 709.6만 |
|---|
| 2025.10.27 | ₩17,179 | ₩17,474 | ₩17,179 | ₩17,286 | +0.62% | 542.2만 |
|---|
| 2025.10.24 | ₩17,246 | ₩17,467 | ₩16,991 | ₩17,005 | -1.40% | 483.1만 |
|---|
| 2025.10.23 | ₩17,581 | ₩17,822 | ₩17,179 | ₩17,286 | -1.68% | 432.2만 |
|---|
| 2025.10.22 | ₩17,072 | ₩17,594 | ₩17,032 | ₩17,554 | +2.83% | 656.4만 |
|---|
| 2025.10.21 | ₩17,434 | ₩17,514 | ₩17,045 | ₩17,233 | -1.15% | 549.7만 |
|---|
| 2025.10.20 | ₩17,514 | ₩17,594 | ₩17,333 | ₩17,527 | +0.08% | 481.6만 |
|---|
| 2025.10.17 | ₩16,978 | ₩17,534 | ₩16,911 | ₩17,460 | +2.84% | 676.9만 |
|---|
| 2025.10.16 | ₩16,951 | ₩17,313 | ₩16,938 | ₩17,058 | +0.63% | 605.2만 |
|---|
| 2025.10.15 | ₩17,152 | ₩17,487 | ₩17,099 | ₩17,166 | +0.08% | 554.3만 |
|---|
| 2025.10.14 | ₩16,616 | ₩17,300 | ₩16,589 | ₩17,099 | +2.90% | 679.5만 |
|---|
| 2025.10.13 | ₩16,924 | ₩16,965 | ₩16,576 | ₩16,790 | -0.79% | 716.9만 |
|---|
| 2025.10.10 | ₩16,777 | ₩16,971 | ₩16,630 | ₩16,938 | +0.96% | 627.8만 |
|---|