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 | ₩17,329 | ₩17,389 | ₩17,081 | ₩17,383 | +0.31% | 648.2만 |
| 2026.10.08 | ₩16,525 | ₩17,088 | ₩16,525 | ₩17,075 | +3.32% | 731.4만 |
| 2026.10.07 | ₩16,499 | ₩16,633 | ₩16,305 | ₩16,392 | -0.65% | 924.4만 |
| 2026.10.06 | ₩16,070 | ₩16,418 | ₩15,976 | ₩16,097 | +0.17% | 480.4만 |
| 2026.10.05 | ₩16,204 | ₩16,271 | ₩15,735 | ₩15,923 | -1.74% | 778.2만 |
| 2026.10.02 | ₩14,932 | ₩15,715 | ₩14,838 | ₩15,628 | +4.66% | 670.1만 |
| 2026.10.01 | ₩14,892 | ₩15,072 | ₩14,209 | ₩14,543 | -2.34% | 892.7만 |
| 2026.09.30 | ₩15,468 | ₩15,468 | ₩15,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,119 |
| -2.25% |
| 411.6만 |
| 2026.09.29 | ₩15,401 | ₩15,481 | ₩15,186 | ₩15,226 | -1.13% | 533.3만 |
|---|
| 2026.09.28 | ₩15,387 | ₩15,555 | ₩15,173 | ₩15,534 | +0.96% | 458.7만 |
|---|
| 2026.09.25 | ₩15,213 | ₩15,642 | ₩15,193 | ₩15,494 | +1.85% | 525.7만 |
|---|
| 2026.09.24 | ₩15,447 | ₩15,561 | ₩15,012 | ₩15,213 | -1.52% | 606.6만 |
|---|
| 2026.09.23 | ₩15,909 | ₩15,990 | ₩15,293 | ₩15,414 | -3.11% | 703.5만 |
|---|
| 2026.09.22 | ₩16,017 | ₩16,264 | ₩15,722 | ₩15,936 | -0.50% | 464.8만 |
|---|
| 2026.09.21 | ₩16,204 | ₩16,204 | ₩15,903 | ₩16,110 | -0.58% | 435.7만 |
|---|
| 2026.09.18 | ₩16,003 | ₩16,284 | ₩15,976 | ₩16,017 | +0.08% | 710.1만 |
|---|
| 2026.09.17 | ₩16,418 | ₩16,512 | ₩16,117 | ₩16,151 | -1.63% | 384.3만 |
|---|
| 2026.09.16 | ₩16,418 | ₩16,499 | ₩16,298 | ₩16,365 | -0.33% | 335.8만 |
|---|
| 2026.09.15 | ₩16,646 | ₩16,686 | ₩16,231 | ₩16,445 | -1.21% | 480.4만 |
|---|
| 2026.09.14 | ₩16,927 | ₩17,208 | ₩16,713 | ₩16,753 | -1.03% | 440.8만 |
|---|
| 2026.09.11 | ₩16,994 | ₩17,075 | ₩16,646 | ₩16,860 | -0.79% | 562.8만 |
|---|
| 2026.09.10 | ₩16,780 | ₩17,034 | ₩16,720 | ₩16,900 | +0.72% | 444.4만 |
|---|
| 2026.09.09 | ₩17,155 | ₩17,275 | ₩16,820 | ₩16,847 | -1.80% | 425.4만 |
|---|
| 2026.09.08 | ₩17,450 | ₩17,543 | ₩17,061 | ₩17,235 | -1.23% | 597.7만 |
|---|
| 2026.09.04 | ₩17,503 | ₩17,952 | ₩17,229 | ₩17,450 | -0.31% | 461.6만 |
|---|
| 2026.09.03 | ₩17,878 | ₩17,932 | ₩17,296 | ₩17,597 | -1.57% | 593.4만 |
|---|
| 2026.09.02 | ₩18,213 | ₩18,534 | ₩18,119 | ₩18,132 | -0.44% | 413.1만 |
|---|
| 2026.09.01 | ₩18,052 | ₩18,595 | ₩17,958 | ₩17,958 | -0.52% | 402.2만 |
|---|
| 2026.08.31 | ₩18,186 | ₩18,514 | ₩17,878 | ₩17,999 | -1.03% | 703.5만 |
|---|
| 2026.08.28 | ₩18,079 | ₩18,233 | ₩17,905 | ₩18,199 | +0.67% | 444.4만 |
|---|
| 2026.08.27 | ₩18,199 | ₩18,347 | ₩17,905 | ₩18,240 | +0.22% | 572.8만 |
|---|
| 2026.08.26 | ₩18,909 | ₩18,909 | ₩18,374 | ₩18,414 | -2.62% | 419.1만 |
|---|
| 2026.08.25 | ₩18,507 | ₩18,903 | ₩18,360 | ₩18,815 | +1.66% | 456.7만 |
|---|
| 2026.08.24 | ₩18,661 | ₩18,961 | ₩18,494 | ₩18,588 | -0.39% | 557.1만 |
|---|
| 2026.08.21 | ₩18,132 | ₩18,655 | ₩17,851 | ₩18,507 | +2.07% | 520만 |
|---|
| 2026.08.20 | ₩18,253 | ₩18,735 | ₩18,139 | ₩18,146 | -0.59% | 565.2만 |
|---|
| 2026.08.19 | ₩18,561 | ₩19,170 | ₩18,320 | ₩18,414 | -0.79% | 725.8만 |
|---|
| 2026.08.18 | ₩18,079 | ₩18,374 | ₩17,958 | ₩18,293 | +1.19% | 488.3만 |
|---|
| 2026.08.17 | ₩18,025 | ₩18,173 | ₩17,758 | ₩17,999 | -0.15% | 459.3만 |
|---|
| 2026.08.14 | ₩18,186 | ₩18,293 | ₩17,851 | ₩18,280 | +0.52% | 481.9만 |
|---|
| 2026.08.13 | ₩17,650 | ₩18,099 | ₩17,583 | ₩17,838 | +1.06% | 723.6만 |
|---|
| 2026.08.12 | ₩17,530 | ₩17,918 | ₩17,383 | ₩17,570 | +0.23% | 838.9만 |
|---|
| 2026.08.11 | ₩17,724 | ₩18,092 | ₩17,008 | ₩17,436 | -1.62% | 1247.7만 |
|---|
| 2026.08.10 | ₩18,749 | ₩18,815 | ₩17,758 | ₩17,958 | -4.21% | 916.7만 |
|---|
| 2026.08.07 | ₩18,856 | ₩19,211 | ₩18,548 | ₩19,057 | +1.07% | 654.3만 |
|---|
| 2026.08.06 | ₩18,427 | ₩18,507 | ₩18,012 | ₩18,333 | -0.51% | 335.9만 |
|---|
| 2026.08.05 | ₩18,414 | ₩18,494 | ₩18,206 | ₩18,347 | -0.36% | 357.6만 |
|---|
| 2026.08.04 | ₩18,347 | ₩18,400 | ₩18,066 | ₩18,226 | -0.66% | 455.1만 |
|---|
| 2026.08.03 | ₩18,655 | ₩18,735 | ₩18,186 | ₩18,427 | -1.22% | 571.4만 |
|---|
| 2026.07.31 | ₩18,949 | ₩18,956 | ₩18,561 | ₩18,775 | -0.92% | 354.8만 |
|---|
| 2026.07.30 | ₩18,936 | ₩19,170 | ₩18,735 | ₩19,137 | +1.06% | 616.5만 |
|---|
| 2026.07.29 | ₩18,481 | ₩19,103 | ₩18,387 | ₩19,057 | +3.12% | 1037.9만 |
|---|
| 2026.07.28 | ₩18,708 | ₩19,110 | ₩18,454 | ₩18,655 | -0.29% | 807.8만 |
|---|
| 2026.07.27 | ₩17,128 | ₩18,226 | ₩16,941 | ₩18,146 | +5.94% | 1220.1만 |
|---|
| 2026.07.24 | ₩16,284 | ₩16,512 | ₩16,231 | ₩16,445 | +0.99% | 320.9만 |
|---|
| 2026.07.23 | ₩16,499 | ₩16,499 | ₩16,050 | ₩16,244 | -1.54% | 303만 |
|---|
| 2026.07.22 | ₩16,151 | ₩16,512 | ₩16,084 | ₩16,405 | +1.58% | 451.9만 |
|---|
| 2026.07.21 | ₩16,003 | ₩16,151 | ₩15,735 | ₩16,003 | 0.00% | 227.4만 |
|---|
| 2026.07.20 | ₩16,043 | ₩16,191 | ₩15,903 | ₩16,110 | +0.42% | 277.7만 |
|---|
| 2026.07.17 | ₩16,204 | ₩16,392 | ₩15,695 | ₩15,950 | -1.57% | 428.3만 |
|---|
| 2026.07.16 | ₩16,271 | ₩16,505 | ₩16,057 | ₩16,110 | -0.99% | 369.7만 |
|---|
| 2026.07.15 | ₩15,789 | ₩16,305 | ₩15,789 | ₩16,204 | +2.63% | 420.9만 |
|---|
| 2026.07.14 | ₩15,802 | ₩15,950 | ₩15,667 | ₩15,842 | +0.25% | 280.6만 |
|---|
| 2026.07.13 | ₩15,856 | ₩16,070 | ₩15,735 | ₩15,802 | -0.34% | 299.6만 |
|---|
| 2026.07.10 | ₩15,883 | ₩16,003 | ₩15,776 | ₩15,950 | +0.42% | 382.7만 |
|---|
| 2026.07.09 | ₩15,735 | ₩15,950 | ₩15,615 | ₩15,709 | -0.17% | 295만 |
|---|
| 2026.07.08 | ₩16,070 | ₩16,177 | ₩15,762 | ₩15,829 | -1.50% | 402.1만 |
|---|
| 2026.07.07 | ₩16,539 | ₩16,706 | ₩16,264 | ₩16,325 | -1.30% | 412.1만 |
|---|
| 2026.07.06 | ₩16,284 | ₩16,378 | ₩16,021 | ₩16,244 | -0.25% | 550.1만 |
|---|
| 2026.07.02 | ₩16,311 | ₩16,631 | ₩16,311 | ₩16,418 | +0.66% | 546.4만 |
|---|
| 2026.07.01 | ₩15,816 | ₩16,217 | ₩15,802 | ₩16,164 | +2.20% | 652.8만 |
|---|
| 2026.06.30 | ₩16,231 | ₩16,298 | ₩15,789 | ₩15,869 | -2.23% | 1141만 |
|---|
| 2026.06.29 | ₩16,311 | ₩16,432 | ₩16,089 | ₩16,365 | +0.33% | 623.7만 |
|---|
| 2026.06.26 | ₩16,204 | ₩16,438 | ₩16,110 | ₩16,365 | +0.99% | 2458만 |
|---|
| 2026.06.25 | ₩16,325 | ₩16,512 | ₩16,084 | ₩16,110 | -1.31% | 654.5만 |
|---|
| 2026.06.24 | ₩16,472 | ₩16,554 | ₩16,197 | ₩16,325 | -0.89% | 469.9만 |
|---|
| 2026.06.23 | ₩16,104 | ₩16,445 | ₩15,909 | ₩16,378 | +1.70% | 507.3만 |
|---|
| 2026.06.22 | ₩15,802 | ₩16,104 | ₩15,715 | ₩15,963 | +1.02% | 580.5만 |
|---|
| 2026.06.18 | ₩16,418 | ₩16,512 | ₩15,856 | ₩15,976 | -2.69% | 851.4만 |
|---|
| 2026.06.17 | ₩16,472 | ₩16,820 | ₩16,291 | ₩16,365 | -0.65% | 793만 |
|---|
| 2026.06.16 | ₩16,405 | ₩16,539 | ₩16,271 | ₩16,472 | +0.41% | 392.2만 |
|---|
| 2026.06.15 | ₩16,914 | ₩17,021 | ₩16,231 | ₩16,325 | -3.48% | 774.7만 |
|---|
| 2026.06.12 | ₩16,472 | ₩16,860 | ₩16,284 | ₩16,793 | +1.95% | 651.4만 |
|---|
| 2026.06.11 | ₩16,177 | ₩16,425 | ₩15,997 | ₩16,338 | +0.99% | 622.4만 |
|---|
| 2026.06.10 | ₩15,950 | ₩16,204 | ₩15,802 | ₩16,110 | +1.01% | 619.7만 |
|---|
| 2026.06.09 | ₩15,722 | ₩16,057 | ₩15,642 | ₩15,869 | +0.94% | 547.7만 |
|---|
| 2026.06.08 | ₩16,110 | ₩16,177 | ₩15,387 | ₩15,561 | -3.41% | 737.5만 |
|---|
| 2026.06.05 | ₩16,070 | ₩16,459 | ₩15,856 | ₩16,392 | +2.00% | 1057.3만 |
|---|
| 2026.06.04 | ₩16,137 | ₩16,432 | ₩16,017 | ₩16,351 | +1.33% | 903.5만 |
|---|
| 2026.06.03 | ₩16,231 | ₩16,586 | ₩15,789 | ₩15,909 | -1.98% | 1395.2만 |
|---|
| 2026.06.02 | ₩16,311 | ₩16,445 | ₩16,231 | ₩16,338 | +0.16% | 1393.1만 |
|---|
| 2026.06.01 | ₩16,191 | ₩16,378 | ₩16,110 | ₩16,204 | +0.08% | 1059만 |
|---|
| 2026.05.29 | ₩17,249 | ₩17,275 | ₩16,566 | ₩16,700 | -3.18% | 1946만 |
|---|
| 2026.05.28 | ₩17,624 | ₩17,865 | ₩17,316 | ₩17,329 | -1.67% | 781.4만 |
|---|
| 2026.05.27 | ₩17,516 | ₩17,972 | ₩17,463 | ₩17,704 | +1.07% | 980.9만 |
|---|
| 2026.05.26 | ₩17,758 | ₩17,851 | ₩17,021 | ₩17,383 | -2.11% | 949.7만 |
|---|
| 2026.05.22 | ₩17,744 | ₩18,159 | ₩17,590 | ₩17,691 | -0.30% | 731.8만 |
|---|
| 2026.05.21 | ₩17,115 | ₩18,066 | ₩16,981 | ₩17,784 | +3.91% | 1301.8만 |
|---|
| 2026.05.20 | ₩16,833 | ₩17,409 | ₩16,633 | ₩17,275 | +2.63% | 747.3만 |
|---|
| 2026.05.19 | ₩16,900 | ₩17,142 | ₩16,606 | ₩16,726 | -1.03% | 1105.9만 |
|---|
| 2026.05.18 | ₩17,034 | ₩17,409 | ₩16,633 | ₩17,222 | +1.10% | 647.8만 |
|---|
| 2026.05.15 | ₩18,534 | ₩18,869 | ₩18,052 | ₩18,052 | -2.60% | 830.6만 |
|---|
| 2026.05.14 | ₩19,391 | ₩19,579 | ₩18,708 | ₩18,722 | -3.45% | 858.5만 |
|---|
| 2026.05.13 | ₩18,869 | ₩19,820 | ₩18,521 | ₩19,673 | +4.26% | 1291.8만 |
|---|
| 2026.05.12 | ₩20,998 | ₩21,079 | ₩20,088 | ₩20,449 | -2.61% | 986.6만 |
|---|
| 2026.05.11 | ₩21,815 | ₩21,842 | ₩20,851 | ₩20,878 | -4.30% | 945.1만 |
|---|
| 2026.05.08 | ₩22,137 | ₩22,137 | ₩21,494 | ₩21,574 | -2.54% | 484.4만 |
|---|
| 2026.05.07 | ₩22,338 | ₩22,445 | ₩21,802 | ₩21,855 | -2.16% | 447.8만 |
|---|
| 2026.05.06 | ₩22,030 | ₩22,431 | ₩21,849 | ₩22,351 | +1.46% | 461.9만 |
|---|
| 2026.05.05 | ₩21,507 | ₩21,989 | ₩21,454 | ₩21,748 | +1.12% | 426.5만 |
|---|
| 2026.05.04 | ₩21,494 | ₩21,735 | ₩21,193 | ₩21,306 | -0.87% | 426.1만 |
|---|
| 2026.05.01 | ₩21,574 | ₩21,855 | ₩21,380 | ₩21,534 | -0.19% | 329.7만 |
|---|
| 2026.04.30 | ₩20,704 | ₩21,742 | ₩20,664 | ₩21,507 | +3.88% | 684.8만 |
|---|
| 2026.04.29 | ₩21,561 | ₩21,655 | ₩20,985 | ₩21,012 | -2.55% | 379.6만 |
|---|
| 2026.04.28 | ₩21,655 | ₩21,788 | ₩21,079 | ₩21,628 | -0.12% | 367.6만 |
|---|
| 2026.04.27 | ₩22,110 | ₩22,351 | ₩21,708 | ₩21,802 | -1.39% | 370.2만 |
|---|
| 2026.04.24 | ₩22,538 | ₩22,585 | ₩21,909 | ₩22,257 | -1.25% | 601.2만 |
|---|
| 2026.04.23 | ₩23,395 | ₩23,436 | ₩22,565 | ₩22,579 | -3.49% | 763.9만 |
|---|
| 2026.04.22 | ₩23,824 | ₩23,851 | ₩23,315 | ₩23,409 | -1.74% | 371.3만 |
|---|
| 2026.04.21 | ₩23,436 | ₩23,750 | ₩23,302 | ₩23,730 | +1.26% | 177만 |
|---|
| 2026.04.20 | ₩23,703 | ₩23,985 | ₩23,355 | ₩23,436 | -1.13% | 421.4만 |
|---|
| 2026.04.17 | ₩23,717 | ₩24,032 | ₩23,523 | ₩23,717 | 0.00% | 308.9만 |
|---|
| 2026.04.16 | ₩23,556 | ₩24,018 | ₩23,516 | ₩23,971 | +1.76% | 666.6만 |
|---|
| 2026.04.15 | ₩24,119 | ₩24,159 | ₩23,724 | ₩23,770 | -1.44% | 338.7만 |
|---|
| 2026.04.14 | ₩23,717 | ₩24,340 | ₩23,650 | ₩24,199 | +2.03% | 371.8만 |
|---|
| 2026.04.13 | ₩24,547 | ₩24,561 | ₩23,503 | ₩23,770 | -3.16% | 457.5만 |
|---|
| 2026.04.10 | ₩24,788 | ₩24,976 | ₩24,440 | ₩24,534 | -1.03% | 321.8만 |
|---|
| 2026.04.09 | ₩24,253 | ₩24,768 | ₩24,226 | ₩24,668 | +1.71% | 319.1만 |
|---|
| 2026.04.08 | ₩23,891 | ₩24,373 | ₩23,556 | ₩24,346 | +1.91% | 486.9만 |
|---|
| 2026.04.07 | ₩23,583 | ₩23,650 | ₩23,329 | ₩23,503 | -0.34% | 323.3만 |
|---|
| 2026.04.06 | ₩24,038 | ₩24,199 | ₩23,770 | ₩23,945 | -0.39% | 272만 |
|---|
| 2026.04.02 | ₩24,092 | ₩24,373 | ₩23,744 | ₩23,770 | -1.33% | 391만 |
|---|
| 2026.04.01 | ₩24,065 | ₩24,380 | ₩23,824 | ₩24,266 | +0.83% | 505.2만 |
|---|
| 2026.03.31 | ₩23,436 | ₩24,105 | ₩23,141 | ₩24,052 | +2.63% | 707.6만 |
|---|
| 2026.03.30 | ₩23,034 | ₩23,503 | ₩23,007 | ₩23,221 | +0.81% | 695.6만 |
|---|
| 2026.03.27 | ₩22,257 | ₩22,907 | ₩22,070 | ₩22,806 | +2.47% | 706만 |
|---|
| 2026.03.26 | ₩21,213 | ₩22,980 | ₩21,119 | ₩22,284 | +5.05% | 1100.2만 |
|---|
| 2026.03.25 | ₩20,650 | ₩21,092 | ₩20,516 | ₩21,092 | +2.14% | 350.4만 |
|---|
| 2026.03.24 | ₩19,847 | ₩20,623 | ₩19,806 | ₩20,543 | +3.51% | 474.2만 |
|---|
| 2026.03.23 | ₩19,472 | ₩20,255 | ₩19,284 | ₩20,181 | +3.65% | 453.9만 |
|---|
| 2026.03.20 | ₩19,900 | ₩19,967 | ₩19,003 | ₩19,083 | -4.10% | 878.8만 |
|---|
| 2026.03.19 | ₩19,766 | ₩20,215 | ₩19,552 | ₩20,128 | +1.83% | 466.3만 |
|---|
| 2026.03.18 | ₩20,503 | ₩20,530 | ₩19,927 | ₩19,994 | -2.48% | 358.3만 |
|---|
| 2026.03.17 | ₩20,597 | ₩20,797 | ₩20,469 | ₩20,583 | -0.07% | 303.6만 |
|---|
| 2026.03.16 | ₩20,302 | ₩20,630 | ₩20,208 | ₩20,476 | +0.86% | 217.1만 |
|---|
| 2026.03.13 | ₩20,302 | ₩20,422 | ₩20,048 | ₩20,195 | -0.53% | 305만 |
|---|
| 2026.03.12 | ₩20,155 | ₩20,563 | ₩20,061 | ₩20,235 | +0.40% | 277.3만 |
|---|
| 2026.03.11 | ₩20,650 | ₩20,744 | ₩20,195 | ₩20,369 | -1.36% | 343.5만 |
|---|
| 2026.03.10 | ₩20,945 | ₩21,239 | ₩20,717 | ₩20,811 | -0.64% | 617.6만 |
|---|
| 2026.03.09 | ₩20,751 | ₩21,065 | ₩20,463 | ₩20,918 | +0.81% | 474.3만 |
|---|
| 2026.03.06 | ₩20,650 | ₩20,851 | ₩20,289 | ₩20,784 | +0.65% | 477.5만 |
|---|
| 2026.03.05 | ₩21,641 | ₩21,661 | ₩20,710 | ₩20,958 | -3.16% | 819.9만 |
|---|
| 2026.03.04 | ₩21,922 | ₩22,056 | ₩21,507 | ₩21,869 | -0.24% | 507.3만 |
|---|
| 2026.03.03 | ₩21,909 | ₩22,204 | ₩21,387 | ₩21,668 | -1.10% | 999.9만 |
|---|
| 2026.03.02 | ₩22,378 | ₩22,679 | ₩22,043 | ₩22,619 | +1.08% | 440.3만 |
|---|
| 2026.02.27 | ₩22,244 | ₩22,706 | ₩22,137 | ₩22,619 | +1.69% | 629.4만 |
|---|
| 2026.02.26 | ₩21,963 | ₩22,284 | ₩21,788 | ₩22,271 | +1.40% | 385.4만 |
|---|
| 2026.02.25 | ₩22,190 | ₩22,230 | ₩21,494 | ₩21,976 | -0.97% | 369.6만 |
|---|
| 2026.02.24 | ₩21,561 | ₩22,137 | ₩21,547 | ₩22,123 | +2.61% | 314.7만 |
|---|
| 2026.02.23 | ₩21,748 | ₩21,882 | ₩21,487 | ₩21,614 | -0.62% | 284.9만 |
|---|
| 2026.02.20 | ₩21,574 | ₩21,849 | ₩21,467 | ₩21,815 | +1.12% | 235.8만 |
|---|
| 2026.02.19 | ₩21,521 | ₩21,701 | ₩21,434 | ₩21,668 | +0.68% | 256.3만 |
|---|
| 2026.02.18 | ₩21,440 | ₩21,795 | ₩21,293 | ₩21,440 | 0.00% | 379.9만 |
|---|
| 2026.02.17 | ₩21,440 | ₩21,675 | ₩21,059 | ₩21,601 | +0.75% | 381.5만 |
|---|
| 2026.02.13 | ₩21,213 | ₩21,521 | ₩21,172 | ₩21,427 | +1.01% | 253만 |
|---|
| 2026.02.12 | ₩21,641 | ₩21,695 | ₩21,032 | ₩21,186 | -2.10% | 384.9만 |
|---|
| 2026.02.11 | ₩21,882 | ₩21,882 | ₩21,480 | ₩21,748 | -0.61% | 357만 |
|---|
| 2026.02.10 | ₩21,507 | ₩21,634 | ₩21,373 | ₩21,628 | +0.56% | 248.7만 |
|---|
| 2026.02.09 | ₩21,588 | ₩21,775 | ₩21,521 | ₩21,628 | +0.19% | 401.8만 |
|---|
| 2026.02.06 | ₩21,280 | ₩21,454 | ₩20,864 | ₩21,186 | -0.44% | 488.4만 |
|---|
| 2026.02.05 | ₩21,467 | ₩21,521 | ₩20,992 | ₩21,065 | -1.87% | 353.4만 |
|---|
| 2026.02.04 | ₩21,293 | ₩21,614 | ₩21,132 | ₩21,239 | -0.25% | 425.7만 |
|---|
| 2026.02.03 | ₩21,561 | ₩21,614 | ₩20,992 | ₩21,387 | -0.81% | 619.5만 |
|---|
| 2026.02.02 | ₩21,092 | ₩21,561 | ₩20,918 | ₩21,052 | -0.19% | 519.6만 |
|---|
| 2026.01.30 | ₩20,891 | ₩21,119 | ₩20,757 | ₩21,092 | +0.96% | 544.4만 |
|---|
| 2026.01.29 | ₩20,704 | ₩21,119 | ₩20,704 | ₩21,039 | +1.62% | 460.9만 |
|---|
| 2026.01.28 | ₩20,931 | ₩21,012 | ₩20,543 | ₩20,704 | -1.09% | 517.1만 |
|---|
| 2026.01.27 | ₩21,105 | ₩21,233 | ₩20,777 | ₩20,891 | -1.02% | 316만 |
|---|
| 2026.01.26 | ₩20,757 | ₩21,032 | ₩20,503 | ₩20,797 | +0.19% | 501.4만 |
|---|
| 2026.01.23 | ₩20,543 | ₩21,025 | ₩20,516 | ₩20,931 | +1.89% | 264.8만 |
|---|
| 2026.01.22 | ₩20,463 | ₩20,985 | ₩20,436 | ₩20,704 | +1.18% | 403.7만 |
|---|
| 2026.01.21 | ₩20,516 | ₩20,610 | ₩20,275 | ₩20,436 | -0.39% | 425.3만 |
|---|
| 2026.01.20 | ₩19,565 | ₩20,637 | ₩19,485 | ₩20,503 | +4.79% | 600.4만 |
|---|
| 2026.01.16 | ₩20,121 | ₩20,208 | ₩19,458 | ₩19,646 | -2.36% | 367.8만 |
|---|
| 2026.01.15 | ₩19,686 | ₩20,222 | ₩19,606 | ₩20,208 | +2.65% | 404만 |
|---|
| 2026.01.14 | ₩19,311 | ₩19,806 | ₩19,311 | ₩19,726 | +2.15% | 347.7만 |
|---|
| 2026.01.13 | ₩19,097 | ₩19,646 | ₩18,983 | ₩19,324 | +1.19% | 472.9만 |
|---|
| 2026.01.12 | ₩18,534 | ₩19,211 | ₩18,528 | ₩19,164 | +3.40% | 470.1만 |
|---|
| 2026.01.09 | ₩18,481 | ₩18,755 | ₩18,347 | ₩18,682 | +1.09% | 254.7만 |
|---|
| 2026.01.08 | ₩18,066 | ₩18,534 | ₩18,025 | ₩18,400 | +1.85% | 632.1만 |
|---|
| 2026.01.07 | ₩18,173 | ₩18,400 | ₩17,731 | ₩18,173 | 0.00% | 634.2만 |
|---|
| 2026.01.06 | ₩18,936 | ₩18,949 | ₩17,999 | ₩18,025 | -4.81% | 896만 |
|---|
| 2026.01.05 | ₩18,856 | ₩19,130 | ₩18,615 | ₩18,708 | -0.78% | 451.1만 |
|---|
| 2026.01.02 | ₩19,057 | ₩19,164 | ₩18,882 | ₩18,990 | -0.35% | 848.3만 |
|---|
| 2025.12.31 | ₩19,378 | ₩19,418 | ₩19,231 | ₩19,311 | -0.35% | 247.6만 |
|---|
| 2025.12.30 | ₩19,485 | ₩19,552 | ₩19,298 | ₩19,405 | -0.41% | 327.6만 |
|---|
| 2025.12.29 | ₩19,365 | ₩19,485 | ₩19,311 | ₩19,472 | +0.55% | 254.4만 |
|---|
| 2025.12.26 | ₩19,485 | ₩19,606 | ₩19,445 | ₩19,498 | +0.07% | 181.7만 |
|---|
| 2025.12.24 | ₩19,552 | ₩19,619 | ₩19,365 | ₩19,485 | -0.34% | 76만 |
|---|
| 2025.12.23 | ₩19,405 | ₩19,559 | ₩19,244 | ₩19,472 | +0.35% | 431.3만 |
|---|
| 2025.12.22 | ₩18,990 | ₩19,418 | ₩18,936 | ₩19,378 | +2.05% | 391.1만 |
|---|
| 2025.12.19 | ₩19,217 | ₩19,445 | ₩19,177 | ₩19,418 | +1.05% | 510.5만 |
|---|
| 2025.12.18 | ₩18,976 | ₩19,298 | ₩18,931 | ₩19,177 | +1.06% | 311만 |
|---|
| 2025.12.17 | ₩19,016 | ₩19,324 | ₩18,822 | ₩18,909 | -0.56% | 491.3만 |
|---|
| 2025.12.16 | ₩18,963 | ₩19,257 | ₩18,742 | ₩19,204 | +1.27% | 526.7만 |
|---|
| 2025.12.15 | ₩19,418 | ₩19,552 | ₩19,043 | ₩19,057 | -1.86% | 337.8만 |
|---|
| 2025.12.12 | ₩18,990 | ₩19,331 | ₩18,896 | ₩19,284 | +1.55% | 341.1만 |
|---|
| 2025.12.11 | ₩18,923 | ₩19,150 | ₩18,842 | ₩18,949 | +0.14% | 323.3만 |
|---|
| 2025.12.10 | ₩18,548 | ₩18,836 | ₩18,481 | ₩18,789 | +1.30% | 337.7만 |
|---|
| 2025.12.09 | ₩18,521 | ₩18,849 | ₩18,374 | ₩18,561 | +0.22% | 550.3만 |
|---|
| 2025.12.08 | ₩19,365 | ₩19,458 | ₩18,347 | ₩18,722 | -3.32% | 1119.4만 |
|---|
| 2025.12.05 | ₩19,793 | ₩19,793 | ₩18,943 | ₩19,217 | -2.91% | 785.5만 |
|---|
| 2025.12.04 | ₩20,074 | ₩20,302 | ₩19,833 | ₩20,048 | -0.13% | 392.8만 |
|---|
| 2025.12.03 | ₩19,873 | ₩20,034 | ₩19,753 | ₩19,766 | -0.54% | 344.9만 |
|---|
| 2025.12.02 | ₩20,181 | ₩20,181 | ₩19,740 | ₩19,740 | -2.19% | 529.7만 |
|---|
| 2025.12.01 | ₩19,806 | ₩20,001 | ₩19,673 | ₩19,914 | +0.54% | 505.7만 |
|---|
| 2025.11.28 | ₩19,619 | ₩19,773 | ₩19,512 | ₩19,673 | +0.27% | 206.7만 |
|---|
| 2025.11.26 | ₩19,820 | ₩19,860 | ₩19,652 | ₩19,713 | -0.54% | 377.8만 |
|---|
| 2025.11.25 | ₩19,164 | ₩19,606 | ₩19,137 | ₩19,458 | +1.54% | 775만 |
|---|
| 2025.11.24 | ₩18,655 | ₩19,398 | ₩18,628 | ₩19,150 | +2.66% | 1622.5만 |
|---|
| 2025.11.21 | ₩18,347 | ₩18,561 | ₩18,206 | ₩18,387 | +0.22% | 484.3만 |
|---|
| 2025.11.20 | ₩18,186 | ₩18,427 | ₩18,092 | ₩18,253 | +0.37% | 387.2만 |
|---|
| 2025.11.19 | ₩18,454 | ₩18,454 | ₩18,052 | ₩18,293 | -0.87% | 541.2만 |
|---|
| 2025.11.18 | ₩18,534 | ₩18,628 | ₩18,307 | ₩18,481 | -0.29% | 542.9만 |
|---|
| 2025.11.17 | ₩17,972 | ₩18,722 | ₩17,945 | ₩18,561 | +3.28% | 1042.7만 |
|---|
| 2025.11.14 | ₩17,557 | ₩18,132 | ₩17,369 | ₩17,758 | +1.14% | 870.9만 |
|---|
| 2025.11.13 | ₩17,677 | ₩17,978 | ₩17,530 | ₩17,597 | -0.45% | 725만 |
|---|
| 2025.11.12 | ₩17,664 | ₩17,838 | ₩17,583 | ₩17,624 | -0.23% | 463.4만 |
|---|
| 2025.11.11 | ₩17,824 | ₩17,891 | ₩17,650 | ₩17,731 | -0.53% | 489.7만 |
|---|
| 2025.11.10 | ₩17,865 | ₩17,985 | ₩17,456 | ₩17,543 | -1.80% | 694.3만 |
|---|
| 2025.11.07 | ₩18,173 | ₩18,173 | ₩16,900 | ₩17,369 | -4.42% | 995.1만 |
|---|
| 2025.11.06 | ₩18,159 | ₩18,226 | ₩17,938 | ₩18,025 | -0.74% | 469.6만 |
|---|
| 2025.11.05 | ₩18,079 | ₩18,293 | ₩17,972 | ₩18,119 | +0.22% | 478.5만 |
|---|
| 2025.11.04 | ₩17,945 | ₩18,066 | ₩17,811 | ₩17,932 | -0.07% | 632.1만 |
|---|
| 2025.11.03 | ₩17,811 | ₩18,079 | ₩17,751 | ₩17,985 | +0.98% | 672.6만 |
|---|
| 2025.10.31 | ₩17,570 | ₩17,778 | ₩17,463 | ₩17,691 | +0.69% | 516.5만 |
|---|
| 2025.10.30 | ₩17,396 | ₩17,737 | ₩17,342 | ₩17,476 | +0.46% | 542.6만 |
|---|
| 2025.10.29 | ₩17,771 | ₩17,831 | ₩17,275 | ₩17,436 | -1.88% | 711.5만 |
|---|
| 2025.10.28 | ₩17,396 | ₩17,938 | ₩17,369 | ₩17,691 | +1.69% | 709.6만 |
|---|
| 2025.10.27 | ₩17,168 | ₩17,463 | ₩17,168 | ₩17,275 | +0.62% | 542.2만 |
|---|
| 2025.10.24 | ₩17,235 | ₩17,456 | ₩16,981 | ₩16,994 | -1.40% | 483.1만 |
|---|
| 2025.10.23 | ₩17,570 | ₩17,811 | ₩17,168 | ₩17,275 | -1.68% | 432.2만 |
|---|
| 2025.10.22 | ₩17,061 | ₩17,583 | ₩17,021 | ₩17,543 | +2.83% | 656.4만 |
|---|
| 2025.10.21 | ₩17,423 | ₩17,503 | ₩17,034 | ₩17,222 | -1.15% | 549.7만 |
|---|
| 2025.10.20 | ₩17,503 | ₩17,583 | ₩17,322 | ₩17,516 | +0.08% | 481.6만 |
|---|
| 2025.10.17 | ₩16,967 | ₩17,523 | ₩16,900 | ₩17,450 | +2.84% | 676.9만 |
|---|
| 2025.10.16 | ₩16,941 | ₩17,302 | ₩16,927 | ₩17,048 | +0.63% | 605.2만 |
|---|
| 2025.10.15 | ₩17,142 | ₩17,476 | ₩17,088 | ₩17,155 | +0.08% | 554.3만 |
|---|
| 2025.10.14 | ₩16,606 | ₩17,289 | ₩16,579 | ₩17,088 | +2.90% | 679.5만 |
|---|
| 2025.10.13 | ₩16,914 | ₩16,954 | ₩16,566 | ₩16,780 | -0.79% | 716.9만 |
|---|
| 2025.10.10 | ₩16,767 | ₩16,961 | ₩16,619 | ₩16,927 | +0.96% | 627.8만 |
|---|