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 | ₩17,314 | ₩17,374 | ₩17,066 | ₩17,367 | +0.31% | 648.2만 |
| 2026.10.08 | ₩16,511 | ₩17,073 | ₩16,511 | ₩17,060 | +3.32% | 731.4만 |
| 2026.10.07 | ₩16,484 | ₩16,618 | ₩16,290 | ₩16,377 | -0.65% | 924.4만 |
| 2026.10.06 | ₩16,056 | ₩16,404 | ₩15,962 | ₩16,083 | +0.17% | 480.4만 |
| 2026.10.05 | ₩16,190 | ₩16,257 | ₩15,722 | ₩15,909 | -1.74% | 778.2만 |
| 2026.10.02 | ₩14,919 | ₩15,702 | ₩14,825 | ₩15,615 | +4.66% | 670.1만 |
| 2026.10.01 | ₩14,879 | ₩15,059 | ₩14,196 | ₩14,531 | -2.34% | 892.7만 |
| 2026.09.30 | ₩15,454 | ₩15,454 | ₩15,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,106 |
| -2.25% |
| 411.6만 |
| 2026.09.29 | ₩15,387 | ₩15,467 | ₩15,173 | ₩15,213 | -1.13% | 533.3만 |
|---|
| 2026.09.28 | ₩15,374 | ₩15,541 | ₩15,160 | ₩15,521 | +0.96% | 458.7만 |
|---|
| 2026.09.25 | ₩15,200 | ₩15,628 | ₩15,180 | ₩15,481 | +1.85% | 525.7만 |
|---|
| 2026.09.24 | ₩15,434 | ₩15,548 | ₩14,999 | ₩15,200 | -1.52% | 606.6만 |
|---|
| 2026.09.23 | ₩15,896 | ₩15,976 | ₩15,280 | ₩15,400 | -3.11% | 703.5만 |
|---|
| 2026.09.22 | ₩16,003 | ₩16,250 | ₩15,708 | ₩15,922 | -0.50% | 464.8만 |
|---|
| 2026.09.21 | ₩16,190 | ₩16,190 | ₩15,889 | ₩16,096 | -0.58% | 435.7만 |
|---|
| 2026.09.18 | ₩15,989 | ₩16,270 | ₩15,962 | ₩16,003 | +0.08% | 710.1만 |
|---|
| 2026.09.17 | ₩16,404 | ₩16,498 | ₩16,103 | ₩16,136 | -1.63% | 384.3만 |
|---|
| 2026.09.16 | ₩16,404 | ₩16,484 | ₩16,284 | ₩16,350 | -0.33% | 335.8만 |
|---|
| 2026.09.15 | ₩16,631 | ₩16,672 | ₩16,217 | ₩16,431 | -1.21% | 480.4만 |
|---|
| 2026.09.14 | ₩16,912 | ₩17,193 | ₩16,698 | ₩16,739 | -1.03% | 440.8만 |
|---|
| 2026.09.11 | ₩16,979 | ₩17,060 | ₩16,631 | ₩16,846 | -0.79% | 562.8만 |
|---|
| 2026.09.10 | ₩16,765 | ₩17,019 | ₩16,705 | ₩16,886 | +0.72% | 444.4만 |
|---|
| 2026.09.09 | ₩17,140 | ₩17,260 | ₩16,805 | ₩16,832 | -1.80% | 425.4만 |
|---|
| 2026.09.08 | ₩17,434 | ₩17,528 | ₩17,046 | ₩17,220 | -1.23% | 597.7만 |
|---|
| 2026.09.04 | ₩17,488 | ₩17,936 | ₩17,213 | ₩17,434 | -0.31% | 461.6만 |
|---|
| 2026.09.03 | ₩17,862 | ₩17,916 | ₩17,280 | ₩17,581 | -1.57% | 593.4만 |
|---|
| 2026.09.02 | ₩18,197 | ₩18,518 | ₩18,103 | ₩18,117 | -0.44% | 413.1만 |
|---|
| 2026.09.01 | ₩18,036 | ₩18,578 | ₩17,943 | ₩17,943 | -0.52% | 402.2만 |
|---|
| 2026.08.31 | ₩18,170 | ₩18,498 | ₩17,862 | ₩17,983 | -1.03% | 703.5만 |
|---|
| 2026.08.28 | ₩18,063 | ₩18,217 | ₩17,889 | ₩18,184 | +0.67% | 444.4만 |
|---|
| 2026.08.27 | ₩18,184 | ₩18,331 | ₩17,889 | ₩18,224 | +0.22% | 572.8만 |
|---|
| 2026.08.26 | ₩18,893 | ₩18,893 | ₩18,357 | ₩18,398 | -2.62% | 419.1만 |
|---|
| 2026.08.25 | ₩18,491 | ₩18,886 | ₩18,344 | ₩18,799 | +1.66% | 456.7만 |
|---|
| 2026.08.24 | ₩18,645 | ₩18,945 | ₩18,478 | ₩18,572 | -0.39% | 557.1만 |
|---|
| 2026.08.21 | ₩18,117 | ₩18,638 | ₩17,836 | ₩18,491 | +2.07% | 520만 |
|---|
| 2026.08.20 | ₩18,237 | ₩18,719 | ₩18,123 | ₩18,130 | -0.59% | 565.2만 |
|---|
| 2026.08.19 | ₩18,545 | ₩19,154 | ₩18,304 | ₩18,398 | -0.79% | 725.8만 |
|---|
| 2026.08.18 | ₩18,063 | ₩18,357 | ₩17,943 | ₩18,277 | +1.19% | 488.3만 |
|---|
| 2026.08.17 | ₩18,010 | ₩18,157 | ₩17,742 | ₩17,983 | -0.15% | 459.3만 |
|---|
| 2026.08.14 | ₩18,170 | ₩18,277 | ₩17,836 | ₩18,264 | +0.52% | 481.9만 |
|---|
| 2026.08.13 | ₩17,635 | ₩18,083 | ₩17,568 | ₩17,822 | +1.06% | 723.6만 |
|---|
| 2026.08.12 | ₩17,515 | ₩17,903 | ₩17,367 | ₩17,555 | +0.23% | 838.9만 |
|---|
| 2026.08.11 | ₩17,709 | ₩18,077 | ₩16,993 | ₩17,421 | -1.62% | 1247.7만 |
|---|
| 2026.08.10 | ₩18,732 | ₩18,799 | ₩17,742 | ₩17,943 | -4.21% | 916.7만 |
|---|
| 2026.08.07 | ₩18,839 | ₩19,194 | ₩18,531 | ₩19,040 | +1.07% | 654.3만 |
|---|
| 2026.08.06 | ₩18,411 | ₩18,491 | ₩17,996 | ₩18,317 | -0.51% | 335.9만 |
|---|
| 2026.08.05 | ₩18,398 | ₩18,478 | ₩18,190 | ₩18,331 | -0.36% | 357.6만 |
|---|
| 2026.08.04 | ₩18,331 | ₩18,384 | ₩18,050 | ₩18,210 | -0.66% | 455.1만 |
|---|
| 2026.08.03 | ₩18,638 | ₩18,719 | ₩18,170 | ₩18,411 | -1.22% | 571.4만 |
|---|
| 2026.07.31 | ₩18,933 | ₩18,940 | ₩18,545 | ₩18,759 | -0.92% | 354.8만 |
|---|
| 2026.07.30 | ₩18,919 | ₩19,154 | ₩18,719 | ₩19,120 | +1.06% | 616.5만 |
|---|
| 2026.07.29 | ₩18,465 | ₩19,087 | ₩18,371 | ₩19,040 | +3.12% | 1037.9만 |
|---|
| 2026.07.28 | ₩18,692 | ₩19,093 | ₩18,438 | ₩18,638 | -0.29% | 807.8만 |
|---|
| 2026.07.27 | ₩17,113 | ₩18,210 | ₩16,926 | ₩18,130 | +5.94% | 1220.1만 |
|---|
| 2026.07.24 | ₩16,270 | ₩16,498 | ₩16,217 | ₩16,431 | +0.99% | 320.9만 |
|---|
| 2026.07.23 | ₩16,484 | ₩16,484 | ₩16,036 | ₩16,230 | -1.54% | 303만 |
|---|
| 2026.07.22 | ₩16,136 | ₩16,498 | ₩16,070 | ₩16,391 | +1.58% | 451.9만 |
|---|
| 2026.07.21 | ₩15,989 | ₩16,136 | ₩15,722 | ₩15,989 | 0.00% | 227.4만 |
|---|
| 2026.07.20 | ₩16,029 | ₩16,177 | ₩15,889 | ₩16,096 | +0.42% | 277.7만 |
|---|
| 2026.07.17 | ₩16,190 | ₩16,377 | ₩15,681 | ₩15,936 | -1.57% | 428.3만 |
|---|
| 2026.07.16 | ₩16,257 | ₩16,491 | ₩16,043 | ₩16,096 | -0.99% | 369.7만 |
|---|
| 2026.07.15 | ₩15,775 | ₩16,290 | ₩15,775 | ₩16,190 | +2.63% | 420.9만 |
|---|
| 2026.07.14 | ₩15,789 | ₩15,936 | ₩15,653 | ₩15,829 | +0.25% | 280.6만 |
|---|
| 2026.07.13 | ₩15,842 | ₩16,056 | ₩15,722 | ₩15,789 | -0.34% | 299.6만 |
|---|
| 2026.07.10 | ₩15,869 | ₩15,989 | ₩15,762 | ₩15,936 | +0.42% | 382.7만 |
|---|
| 2026.07.09 | ₩15,722 | ₩15,936 | ₩15,601 | ₩15,695 | -0.17% | 295만 |
|---|
| 2026.07.08 | ₩16,056 | ₩16,163 | ₩15,748 | ₩15,815 | -1.50% | 402.1만 |
|---|
| 2026.07.07 | ₩16,524 | ₩16,692 | ₩16,250 | ₩16,310 | -1.30% | 412.1만 |
|---|
| 2026.07.06 | ₩16,270 | ₩16,364 | ₩16,007 | ₩16,230 | -0.25% | 550.1만 |
|---|
| 2026.07.02 | ₩16,297 | ₩16,617 | ₩16,297 | ₩16,404 | +0.66% | 546.4만 |
|---|
| 2026.07.01 | ₩15,802 | ₩16,203 | ₩15,789 | ₩16,150 | +2.20% | 652.8만 |
|---|
| 2026.06.30 | ₩16,217 | ₩16,284 | ₩15,775 | ₩15,855 | -2.23% | 1141만 |
|---|
| 2026.06.29 | ₩16,297 | ₩16,417 | ₩16,075 | ₩16,350 | +0.33% | 623.7만 |
|---|
| 2026.06.26 | ₩16,190 | ₩16,424 | ₩16,096 | ₩16,350 | +0.99% | 2458만 |
|---|
| 2026.06.25 | ₩16,310 | ₩16,498 | ₩16,070 | ₩16,096 | -1.31% | 654.5만 |
|---|
| 2026.06.24 | ₩16,458 | ₩16,539 | ₩16,183 | ₩16,310 | -0.89% | 469.9만 |
|---|
| 2026.06.23 | ₩16,090 | ₩16,431 | ₩15,896 | ₩16,364 | +1.70% | 507.3만 |
|---|
| 2026.06.22 | ₩15,789 | ₩16,090 | ₩15,702 | ₩15,949 | +1.02% | 580.5만 |
|---|
| 2026.06.18 | ₩16,404 | ₩16,498 | ₩15,842 | ₩15,962 | -2.69% | 851.4만 |
|---|
| 2026.06.17 | ₩16,458 | ₩16,805 | ₩16,277 | ₩16,350 | -0.65% | 793만 |
|---|
| 2026.06.16 | ₩16,391 | ₩16,524 | ₩16,257 | ₩16,458 | +0.41% | 392.2만 |
|---|
| 2026.06.15 | ₩16,899 | ₩17,006 | ₩16,217 | ₩16,310 | -3.48% | 774.7만 |
|---|
| 2026.06.12 | ₩16,458 | ₩16,846 | ₩16,270 | ₩16,779 | +1.95% | 651.4만 |
|---|
| 2026.06.11 | ₩16,163 | ₩16,411 | ₩15,983 | ₩16,324 | +0.99% | 622.4만 |
|---|
| 2026.06.10 | ₩15,936 | ₩16,190 | ₩15,789 | ₩16,096 | +1.01% | 619.7만 |
|---|
| 2026.06.09 | ₩15,708 | ₩16,043 | ₩15,628 | ₩15,855 | +0.94% | 547.7만 |
|---|
| 2026.06.08 | ₩16,096 | ₩16,163 | ₩15,374 | ₩15,548 | -3.41% | 737.5만 |
|---|
| 2026.06.05 | ₩16,056 | ₩16,444 | ₩15,842 | ₩16,377 | +2.00% | 1057.3만 |
|---|
| 2026.06.04 | ₩16,123 | ₩16,417 | ₩16,003 | ₩16,337 | +1.33% | 903.5만 |
|---|
| 2026.06.03 | ₩16,217 | ₩16,571 | ₩15,775 | ₩15,896 | -1.98% | 1395.2만 |
|---|
| 2026.06.02 | ₩16,297 | ₩16,431 | ₩16,217 | ₩16,324 | +0.16% | 1393.1만 |
|---|
| 2026.06.01 | ₩16,177 | ₩16,364 | ₩16,096 | ₩16,190 | +0.08% | 1059만 |
|---|
| 2026.05.29 | ₩17,234 | ₩17,260 | ₩16,551 | ₩16,685 | -3.18% | 1946만 |
|---|
| 2026.05.28 | ₩17,608 | ₩17,849 | ₩17,300 | ₩17,314 | -1.67% | 781.4만 |
|---|
| 2026.05.27 | ₩17,501 | ₩17,956 | ₩17,448 | ₩17,688 | +1.07% | 980.9만 |
|---|
| 2026.05.26 | ₩17,742 | ₩17,836 | ₩17,006 | ₩17,367 | -2.11% | 949.7만 |
|---|
| 2026.05.22 | ₩17,729 | ₩18,143 | ₩17,575 | ₩17,675 | -0.30% | 731.8만 |
|---|
| 2026.05.21 | ₩17,100 | ₩18,050 | ₩16,966 | ₩17,769 | +3.91% | 1301.8만 |
|---|
| 2026.05.20 | ₩16,819 | ₩17,394 | ₩16,618 | ₩17,260 | +2.63% | 747.3만 |
|---|
| 2026.05.19 | ₩16,886 | ₩17,127 | ₩16,591 | ₩16,712 | -1.03% | 1105.9만 |
|---|
| 2026.05.18 | ₩17,019 | ₩17,394 | ₩16,618 | ₩17,207 | +1.10% | 647.8만 |
|---|
| 2026.05.15 | ₩18,518 | ₩18,853 | ₩18,036 | ₩18,036 | -2.60% | 830.6만 |
|---|
| 2026.05.14 | ₩19,374 | ₩19,562 | ₩18,692 | ₩18,705 | -3.45% | 858.5만 |
|---|
| 2026.05.13 | ₩18,853 | ₩19,803 | ₩18,505 | ₩19,655 | +4.26% | 1291.8만 |
|---|
| 2026.05.12 | ₩20,980 | ₩21,060 | ₩20,070 | ₩20,431 | -2.61% | 986.6만 |
|---|
| 2026.05.11 | ₩21,796 | ₩21,823 | ₩20,833 | ₩20,860 | -4.30% | 945.1만 |
|---|
| 2026.05.08 | ₩22,117 | ₩22,117 | ₩21,475 | ₩21,555 | -2.54% | 484.4만 |
|---|
| 2026.05.07 | ₩22,318 | ₩22,425 | ₩21,783 | ₩21,836 | -2.16% | 447.8만 |
|---|
| 2026.05.06 | ₩22,010 | ₩22,412 | ₩21,830 | ₩22,331 | +1.46% | 461.9만 |
|---|
| 2026.05.05 | ₩21,488 | ₩21,970 | ₩21,435 | ₩21,729 | +1.12% | 426.5만 |
|---|
| 2026.05.04 | ₩21,475 | ₩21,716 | ₩21,174 | ₩21,288 | -0.87% | 426.1만 |
|---|
| 2026.05.01 | ₩21,555 | ₩21,836 | ₩21,361 | ₩21,515 | -0.19% | 329.7만 |
|---|
| 2026.04.30 | ₩20,686 | ₩21,723 | ₩20,645 | ₩21,488 | +3.88% | 684.8만 |
|---|
| 2026.04.29 | ₩21,542 | ₩21,636 | ₩20,967 | ₩20,993 | -2.55% | 379.6만 |
|---|
| 2026.04.28 | ₩21,636 | ₩21,769 | ₩21,060 | ₩21,609 | -0.12% | 367.6만 |
|---|
| 2026.04.27 | ₩22,091 | ₩22,331 | ₩21,689 | ₩21,783 | -1.39% | 370.2만 |
|---|
| 2026.04.24 | ₩22,519 | ₩22,566 | ₩21,890 | ₩22,238 | -1.25% | 601.2만 |
|---|
| 2026.04.23 | ₩23,375 | ₩23,415 | ₩22,545 | ₩22,559 | -3.49% | 763.9만 |
|---|
| 2026.04.22 | ₩23,803 | ₩23,830 | ₩23,295 | ₩23,388 | -1.74% | 371.3만 |
|---|
| 2026.04.21 | ₩23,415 | ₩23,730 | ₩23,281 | ₩23,710 | +1.26% | 177만 |
|---|
| 2026.04.20 | ₩23,683 | ₩23,964 | ₩23,335 | ₩23,415 | -1.13% | 421.4만 |
|---|
| 2026.04.17 | ₩23,696 | ₩24,011 | ₩23,502 | ₩23,696 | 0.00% | 308.9만 |
|---|
| 2026.04.16 | ₩23,536 | ₩23,997 | ₩23,495 | ₩23,950 | +1.76% | 666.6만 |
|---|
| 2026.04.15 | ₩24,098 | ₩24,138 | ₩23,703 | ₩23,750 | -1.44% | 338.7만 |
|---|
| 2026.04.14 | ₩23,696 | ₩24,318 | ₩23,629 | ₩24,178 | +2.03% | 371.8만 |
|---|
| 2026.04.13 | ₩24,526 | ₩24,539 | ₩23,482 | ₩23,750 | -3.16% | 457.5만 |
|---|
| 2026.04.10 | ₩24,767 | ₩24,954 | ₩24,419 | ₩24,512 | -1.03% | 321.8만 |
|---|
| 2026.04.09 | ₩24,231 | ₩24,746 | ₩24,205 | ₩24,646 | +1.71% | 319.1만 |
|---|
| 2026.04.08 | ₩23,870 | ₩24,352 | ₩23,536 | ₩24,325 | +1.91% | 486.9만 |
|---|
| 2026.04.07 | ₩23,562 | ₩23,629 | ₩23,308 | ₩23,482 | -0.34% | 323.3만 |
|---|
| 2026.04.06 | ₩24,017 | ₩24,178 | ₩23,750 | ₩23,924 | -0.39% | 272만 |
|---|
| 2026.04.02 | ₩24,071 | ₩24,352 | ₩23,723 | ₩23,750 | -1.33% | 391만 |
|---|
| 2026.04.01 | ₩24,044 | ₩24,358 | ₩23,803 | ₩24,245 | +0.83% | 505.2만 |
|---|
| 2026.03.31 | ₩23,415 | ₩24,084 | ₩23,121 | ₩24,031 | +2.63% | 707.6만 |
|---|
| 2026.03.30 | ₩23,014 | ₩23,482 | ₩22,987 | ₩23,201 | +0.81% | 695.6만 |
|---|
| 2026.03.27 | ₩22,238 | ₩22,887 | ₩22,050 | ₩22,786 | +2.47% | 706만 |
|---|
| 2026.03.26 | ₩21,194 | ₩22,960 | ₩21,100 | ₩22,264 | +5.05% | 1100.2만 |
|---|
| 2026.03.25 | ₩20,632 | ₩21,074 | ₩20,498 | ₩21,074 | +2.14% | 350.4만 |
|---|
| 2026.03.24 | ₩19,829 | ₩20,605 | ₩19,789 | ₩20,525 | +3.51% | 474.2만 |
|---|
| 2026.03.23 | ₩19,455 | ₩20,237 | ₩19,267 | ₩20,164 | +3.65% | 453.9만 |
|---|
| 2026.03.20 | ₩19,883 | ₩19,950 | ₩18,986 | ₩19,067 | -4.10% | 878.8만 |
|---|
| 2026.03.19 | ₩19,749 | ₩20,197 | ₩19,535 | ₩20,110 | +1.83% | 466.3만 |
|---|
| 2026.03.18 | ₩20,485 | ₩20,512 | ₩19,910 | ₩19,976 | -2.48% | 358.3만 |
|---|
| 2026.03.17 | ₩20,579 | ₩20,779 | ₩20,451 | ₩20,565 | -0.07% | 303.6만 |
|---|
| 2026.03.16 | ₩20,284 | ₩20,612 | ₩20,191 | ₩20,458 | +0.86% | 217.1만 |
|---|
| 2026.03.13 | ₩20,284 | ₩20,405 | ₩20,030 | ₩20,177 | -0.53% | 305만 |
|---|
| 2026.03.12 | ₩20,137 | ₩20,545 | ₩20,043 | ₩20,217 | +0.40% | 277.3만 |
|---|
| 2026.03.11 | ₩20,632 | ₩20,726 | ₩20,177 | ₩20,351 | -1.36% | 343.5만 |
|---|
| 2026.03.10 | ₩20,926 | ₩21,221 | ₩20,699 | ₩20,793 | -0.64% | 617.6만 |
|---|
| 2026.03.09 | ₩20,732 | ₩21,047 | ₩20,445 | ₩20,900 | +0.81% | 474.3만 |
|---|
| 2026.03.06 | ₩20,632 | ₩20,833 | ₩20,271 | ₩20,766 | +0.65% | 477.5만 |
|---|
| 2026.03.05 | ₩21,622 | ₩21,642 | ₩20,692 | ₩20,940 | -3.16% | 819.9만 |
|---|
| 2026.03.04 | ₩21,903 | ₩22,037 | ₩21,488 | ₩21,850 | -0.24% | 507.3만 |
|---|
| 2026.03.03 | ₩21,890 | ₩22,184 | ₩21,368 | ₩21,649 | -1.10% | 999.9만 |
|---|
| 2026.03.02 | ₩22,358 | ₩22,659 | ₩22,024 | ₩22,599 | +1.08% | 440.3만 |
|---|
| 2026.02.27 | ₩22,224 | ₩22,686 | ₩22,117 | ₩22,599 | +1.69% | 629.4만 |
|---|
| 2026.02.26 | ₩21,943 | ₩22,264 | ₩21,769 | ₩22,251 | +1.40% | 385.4만 |
|---|
| 2026.02.25 | ₩22,171 | ₩22,211 | ₩21,475 | ₩21,957 | -0.97% | 369.6만 |
|---|
| 2026.02.24 | ₩21,542 | ₩22,117 | ₩21,529 | ₩22,104 | +2.61% | 314.7만 |
|---|
| 2026.02.23 | ₩21,729 | ₩21,863 | ₩21,468 | ₩21,595 | -0.62% | 284.9만 |
|---|
| 2026.02.20 | ₩21,555 | ₩21,830 | ₩21,448 | ₩21,796 | +1.12% | 235.8만 |
|---|
| 2026.02.19 | ₩21,502 | ₩21,682 | ₩21,415 | ₩21,649 | +0.68% | 256.3만 |
|---|
| 2026.02.18 | ₩21,422 | ₩21,776 | ₩21,274 | ₩21,422 | 0.00% | 379.9만 |
|---|
| 2026.02.17 | ₩21,422 | ₩21,656 | ₩21,040 | ₩21,582 | +0.75% | 381.5만 |
|---|
| 2026.02.13 | ₩21,194 | ₩21,502 | ₩21,154 | ₩21,408 | +1.01% | 253만 |
|---|
| 2026.02.12 | ₩21,622 | ₩21,676 | ₩21,013 | ₩21,167 | -2.10% | 384.9만 |
|---|
| 2026.02.11 | ₩21,863 | ₩21,863 | ₩21,462 | ₩21,729 | -0.61% | 357만 |
|---|
| 2026.02.10 | ₩21,488 | ₩21,616 | ₩21,355 | ₩21,609 | +0.56% | 248.7만 |
|---|
| 2026.02.09 | ₩21,569 | ₩21,756 | ₩21,502 | ₩21,609 | +0.19% | 401.8만 |
|---|
| 2026.02.06 | ₩21,261 | ₩21,435 | ₩20,846 | ₩21,167 | -0.44% | 488.4만 |
|---|
| 2026.02.05 | ₩21,448 | ₩21,502 | ₩20,973 | ₩21,047 | -1.87% | 353.4만 |
|---|
| 2026.02.04 | ₩21,274 | ₩21,595 | ₩21,114 | ₩21,221 | -0.25% | 425.7만 |
|---|
| 2026.02.03 | ₩21,542 | ₩21,595 | ₩20,973 | ₩21,368 | -0.81% | 619.5만 |
|---|
| 2026.02.02 | ₩21,074 | ₩21,542 | ₩20,900 | ₩21,034 | -0.19% | 519.6만 |
|---|
| 2026.01.30 | ₩20,873 | ₩21,100 | ₩20,739 | ₩21,074 | +0.96% | 544.4만 |
|---|
| 2026.01.29 | ₩20,686 | ₩21,100 | ₩20,686 | ₩21,020 | +1.62% | 460.9만 |
|---|
| 2026.01.28 | ₩20,913 | ₩20,993 | ₩20,525 | ₩20,686 | -1.09% | 517.1만 |
|---|
| 2026.01.27 | ₩21,087 | ₩21,214 | ₩20,759 | ₩20,873 | -1.02% | 316만 |
|---|
| 2026.01.26 | ₩20,739 | ₩21,013 | ₩20,485 | ₩20,779 | +0.19% | 501.4만 |
|---|
| 2026.01.23 | ₩20,525 | ₩21,007 | ₩20,498 | ₩20,913 | +1.89% | 264.8만 |
|---|
| 2026.01.22 | ₩20,445 | ₩20,967 | ₩20,418 | ₩20,686 | +1.18% | 403.7만 |
|---|
| 2026.01.21 | ₩20,498 | ₩20,592 | ₩20,257 | ₩20,418 | -0.39% | 425.3만 |
|---|
| 2026.01.20 | ₩19,548 | ₩20,619 | ₩19,468 | ₩20,485 | +4.79% | 600.4만 |
|---|
| 2026.01.16 | ₩20,104 | ₩20,191 | ₩19,441 | ₩19,629 | -2.36% | 367.8만 |
|---|
| 2026.01.15 | ₩19,669 | ₩20,204 | ₩19,588 | ₩20,191 | +2.65% | 404만 |
|---|
| 2026.01.14 | ₩19,294 | ₩19,789 | ₩19,294 | ₩19,709 | +2.15% | 347.7만 |
|---|
| 2026.01.13 | ₩19,080 | ₩19,629 | ₩18,966 | ₩19,307 | +1.19% | 472.9만 |
|---|
| 2026.01.12 | ₩18,518 | ₩19,194 | ₩18,511 | ₩19,147 | +3.40% | 470.1만 |
|---|
| 2026.01.09 | ₩18,465 | ₩18,739 | ₩18,331 | ₩18,665 | +1.09% | 254.7만 |
|---|
| 2026.01.08 | ₩18,050 | ₩18,518 | ₩18,010 | ₩18,384 | +1.85% | 632.1만 |
|---|
| 2026.01.07 | ₩18,157 | ₩18,384 | ₩17,715 | ₩18,157 | 0.00% | 634.2만 |
|---|
| 2026.01.06 | ₩18,919 | ₩18,933 | ₩17,983 | ₩18,010 | -4.81% | 896만 |
|---|
| 2026.01.05 | ₩18,839 | ₩19,113 | ₩18,598 | ₩18,692 | -0.78% | 451.1만 |
|---|
| 2026.01.02 | ₩19,040 | ₩19,147 | ₩18,866 | ₩18,973 | -0.35% | 848.3만 |
|---|
| 2025.12.31 | ₩19,361 | ₩19,401 | ₩19,214 | ₩19,294 | -0.35% | 247.6만 |
|---|
| 2025.12.30 | ₩19,468 | ₩19,535 | ₩19,281 | ₩19,388 | -0.41% | 327.6만 |
|---|
| 2025.12.29 | ₩19,348 | ₩19,468 | ₩19,294 | ₩19,455 | +0.55% | 254.4만 |
|---|
| 2025.12.26 | ₩19,468 | ₩19,588 | ₩19,428 | ₩19,481 | +0.07% | 181.7만 |
|---|
| 2025.12.24 | ₩19,535 | ₩19,602 | ₩19,348 | ₩19,468 | -0.34% | 76만 |
|---|
| 2025.12.23 | ₩19,388 | ₩19,542 | ₩19,227 | ₩19,455 | +0.35% | 431.3만 |
|---|
| 2025.12.22 | ₩18,973 | ₩19,401 | ₩18,919 | ₩19,361 | +2.05% | 391.1만 |
|---|
| 2025.12.19 | ₩19,200 | ₩19,428 | ₩19,160 | ₩19,401 | +1.05% | 510.5만 |
|---|
| 2025.12.18 | ₩18,960 | ₩19,281 | ₩18,914 | ₩19,160 | +1.06% | 311만 |
|---|
| 2025.12.17 | ₩19,000 | ₩19,307 | ₩18,806 | ₩18,893 | -0.56% | 491.3만 |
|---|
| 2025.12.16 | ₩18,946 | ₩19,241 | ₩18,725 | ₩19,187 | +1.27% | 526.7만 |
|---|
| 2025.12.15 | ₩19,401 | ₩19,535 | ₩19,027 | ₩19,040 | -1.86% | 337.8만 |
|---|
| 2025.12.12 | ₩18,973 | ₩19,314 | ₩18,879 | ₩19,267 | +1.55% | 341.1만 |
|---|
| 2025.12.11 | ₩18,906 | ₩19,134 | ₩18,826 | ₩18,933 | +0.14% | 323.3만 |
|---|
| 2025.12.10 | ₩18,531 | ₩18,819 | ₩18,465 | ₩18,772 | +1.30% | 337.7만 |
|---|
| 2025.12.09 | ₩18,505 | ₩18,832 | ₩18,357 | ₩18,545 | +0.22% | 550.3만 |
|---|
| 2025.12.08 | ₩19,348 | ₩19,441 | ₩18,331 | ₩18,705 | -3.32% | 1119.4만 |
|---|
| 2025.12.05 | ₩19,776 | ₩19,776 | ₩18,926 | ₩19,200 | -2.91% | 785.5만 |
|---|
| 2025.12.04 | ₩20,057 | ₩20,284 | ₩19,816 | ₩20,030 | -0.13% | 392.8만 |
|---|
| 2025.12.03 | ₩19,856 | ₩20,017 | ₩19,736 | ₩19,749 | -0.54% | 344.9만 |
|---|
| 2025.12.02 | ₩20,164 | ₩20,164 | ₩19,722 | ₩19,722 | -2.19% | 529.7만 |
|---|
| 2025.12.01 | ₩19,789 | ₩19,983 | ₩19,655 | ₩19,896 | +0.54% | 505.7만 |
|---|
| 2025.11.28 | ₩19,602 | ₩19,756 | ₩19,495 | ₩19,655 | +0.27% | 206.7만 |
|---|
| 2025.11.26 | ₩19,803 | ₩19,843 | ₩19,635 | ₩19,696 | -0.54% | 377.8만 |
|---|
| 2025.11.25 | ₩19,147 | ₩19,588 | ₩19,120 | ₩19,441 | +1.54% | 775만 |
|---|
| 2025.11.24 | ₩18,638 | ₩19,381 | ₩18,612 | ₩19,134 | +2.66% | 1622.5만 |
|---|
| 2025.11.21 | ₩18,331 | ₩18,545 | ₩18,190 | ₩18,371 | +0.22% | 484.3만 |
|---|
| 2025.11.20 | ₩18,170 | ₩18,411 | ₩18,077 | ₩18,237 | +0.37% | 387.2만 |
|---|
| 2025.11.19 | ₩18,438 | ₩18,438 | ₩18,036 | ₩18,277 | -0.87% | 541.2만 |
|---|
| 2025.11.18 | ₩18,518 | ₩18,612 | ₩18,291 | ₩18,465 | -0.29% | 542.9만 |
|---|
| 2025.11.17 | ₩17,956 | ₩18,705 | ₩17,929 | ₩18,545 | +3.28% | 1042.7만 |
|---|
| 2025.11.14 | ₩17,541 | ₩18,117 | ₩17,354 | ₩17,742 | +1.14% | 870.9만 |
|---|
| 2025.11.13 | ₩17,662 | ₩17,963 | ₩17,515 | ₩17,581 | -0.45% | 725만 |
|---|
| 2025.11.12 | ₩17,648 | ₩17,822 | ₩17,568 | ₩17,608 | -0.23% | 463.4만 |
|---|
| 2025.11.11 | ₩17,809 | ₩17,876 | ₩17,635 | ₩17,715 | -0.53% | 489.7만 |
|---|
| 2025.11.10 | ₩17,849 | ₩17,969 | ₩17,441 | ₩17,528 | -1.80% | 694.3만 |
|---|
| 2025.11.07 | ₩18,157 | ₩18,157 | ₩16,886 | ₩17,354 | -4.42% | 995.1만 |
|---|
| 2025.11.06 | ₩18,143 | ₩18,210 | ₩17,923 | ₩18,010 | -0.74% | 469.6만 |
|---|
| 2025.11.05 | ₩18,063 | ₩18,277 | ₩17,956 | ₩18,103 | +0.22% | 478.5만 |
|---|
| 2025.11.04 | ₩17,929 | ₩18,050 | ₩17,796 | ₩17,916 | -0.07% | 632.1만 |
|---|
| 2025.11.03 | ₩17,796 | ₩18,063 | ₩17,735 | ₩17,969 | +0.98% | 672.6만 |
|---|
| 2025.10.31 | ₩17,555 | ₩17,762 | ₩17,448 | ₩17,675 | +0.69% | 516.5만 |
|---|
| 2025.10.30 | ₩17,381 | ₩17,722 | ₩17,327 | ₩17,461 | +0.46% | 542.6만 |
|---|
| 2025.10.29 | ₩17,755 | ₩17,816 | ₩17,260 | ₩17,421 | -1.88% | 711.5만 |
|---|
| 2025.10.28 | ₩17,381 | ₩17,923 | ₩17,354 | ₩17,675 | +1.69% | 709.6만 |
|---|
| 2025.10.27 | ₩17,153 | ₩17,448 | ₩17,153 | ₩17,260 | +0.62% | 542.2만 |
|---|
| 2025.10.24 | ₩17,220 | ₩17,441 | ₩16,966 | ₩16,979 | -1.40% | 483.1만 |
|---|
| 2025.10.23 | ₩17,555 | ₩17,796 | ₩17,153 | ₩17,260 | -1.68% | 432.2만 |
|---|
| 2025.10.22 | ₩17,046 | ₩17,568 | ₩17,006 | ₩17,528 | +2.83% | 656.4만 |
|---|
| 2025.10.21 | ₩17,408 | ₩17,488 | ₩17,019 | ₩17,207 | -1.15% | 549.7만 |
|---|
| 2025.10.20 | ₩17,488 | ₩17,568 | ₩17,307 | ₩17,501 | +0.08% | 481.6만 |
|---|
| 2025.10.17 | ₩16,953 | ₩17,508 | ₩16,886 | ₩17,434 | +2.84% | 676.9만 |
|---|
| 2025.10.16 | ₩16,926 | ₩17,287 | ₩16,912 | ₩17,033 | +0.63% | 605.2만 |
|---|
| 2025.10.15 | ₩17,127 | ₩17,461 | ₩17,073 | ₩17,140 | +0.08% | 554.3만 |
|---|
| 2025.10.14 | ₩16,591 | ₩17,274 | ₩16,565 | ₩17,073 | +2.90% | 679.5만 |
|---|
| 2025.10.13 | ₩16,899 | ₩16,939 | ₩16,551 | ₩16,765 | -0.79% | 716.9만 |
|---|
| 2025.10.10 | ₩16,752 | ₩16,946 | ₩16,605 | ₩16,912 | +0.96% | 627.8만 |
|---|