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 | ₩17,357 | ₩17,417 | ₩17,109 | ₩17,410 | +0.31% | 648.2만 |
| 2026.10.08 | ₩16,552 | ₩17,115 | ₩16,552 | ₩17,102 | +3.32% | 731.4만 |
| 2026.10.07 | ₩16,525 | ₩16,659 | ₩16,331 | ₩16,418 | -0.65% | 924.4만 |
| 2026.10.06 | ₩16,096 | ₩16,445 | ₩16,002 | ₩16,123 | +0.17% | 480.4만 |
| 2026.10.05 | ₩16,230 | ₩16,297 | ₩15,761 | ₩15,948 | -1.74% | 778.2만 |
| 2026.10.02 | ₩14,956 | ₩15,741 | ₩14,862 | ₩15,653 | +4.66% | 670.1만 |
| 2026.10.01 | ₩14,916 | ₩15,097 | ₩14,232 | ₩14,567 | -2.34% | 892.7만 |
| 2026.09.30 | ₩15,492 | ₩15,492 | ₩15,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,144 |
| -2.25% |
| 411.6만 |
| 2026.09.29 | ₩15,425 | ₩15,506 | ₩15,211 | ₩15,251 | -1.13% | 533.3만 |
|---|
| 2026.09.28 | ₩15,412 | ₩15,580 | ₩15,197 | ₩15,559 | +0.96% | 458.7만 |
|---|
| 2026.09.25 | ₩15,238 | ₩15,667 | ₩15,217 | ₩15,519 | +1.85% | 525.7만 |
|---|
| 2026.09.24 | ₩15,472 | ₩15,586 | ₩15,036 | ₩15,238 | -1.52% | 606.6만 |
|---|
| 2026.09.23 | ₩15,935 | ₩16,015 | ₩15,318 | ₩15,439 | -3.11% | 703.5만 |
|---|
| 2026.09.22 | ₩16,042 | ₩16,290 | ₩15,747 | ₩15,962 | -0.50% | 464.8만 |
|---|
| 2026.09.21 | ₩16,230 | ₩16,230 | ₩15,928 | ₩16,136 | -0.58% | 435.7만 |
|---|
| 2026.09.18 | ₩16,029 | ₩16,311 | ₩16,002 | ₩16,042 | +0.08% | 710.1만 |
|---|
| 2026.09.17 | ₩16,445 | ₩16,539 | ₩16,143 | ₩16,176 | -1.63% | 384.3만 |
|---|
| 2026.09.16 | ₩16,445 | ₩16,525 | ₩16,324 | ₩16,391 | -0.33% | 335.8만 |
|---|
| 2026.09.15 | ₩16,673 | ₩16,713 | ₩16,257 | ₩16,472 | -1.21% | 480.4만 |
|---|
| 2026.09.14 | ₩16,954 | ₩17,236 | ₩16,740 | ₩16,780 | -1.03% | 440.8만 |
|---|
| 2026.09.11 | ₩17,021 | ₩17,102 | ₩16,673 | ₩16,887 | -0.79% | 562.8만 |
|---|
| 2026.09.10 | ₩16,807 | ₩17,062 | ₩16,747 | ₩16,928 | +0.72% | 444.4만 |
|---|
| 2026.09.09 | ₩17,182 | ₩17,303 | ₩16,847 | ₩16,874 | -1.80% | 425.4만 |
|---|
| 2026.09.08 | ₩17,478 | ₩17,571 | ₩17,089 | ₩17,263 | -1.23% | 597.7만 |
|---|
| 2026.09.04 | ₩17,531 | ₩17,981 | ₩17,256 | ₩17,478 | -0.31% | 461.6만 |
|---|
| 2026.09.03 | ₩17,907 | ₩17,960 | ₩17,323 | ₩17,625 | -1.57% | 593.4만 |
|---|
| 2026.09.02 | ₩18,242 | ₩18,564 | ₩18,148 | ₩18,162 | -0.44% | 413.1만 |
|---|
| 2026.09.01 | ₩18,081 | ₩18,624 | ₩17,987 | ₩17,987 | -0.52% | 402.2만 |
|---|
| 2026.08.31 | ₩18,215 | ₩18,544 | ₩17,907 | ₩18,027 | -1.03% | 703.5만 |
|---|
| 2026.08.28 | ₩18,108 | ₩18,262 | ₩17,934 | ₩18,229 | +0.67% | 444.4만 |
|---|
| 2026.08.27 | ₩18,229 | ₩18,376 | ₩17,934 | ₩18,269 | +0.22% | 572.8만 |
|---|
| 2026.08.26 | ₩18,940 | ₩18,940 | ₩18,403 | ₩18,443 | -2.62% | 419.1만 |
|---|
| 2026.08.25 | ₩18,537 | ₩18,933 | ₩18,390 | ₩18,846 | +1.66% | 456.7만 |
|---|
| 2026.08.24 | ₩18,691 | ₩18,992 | ₩18,524 | ₩18,618 | -0.39% | 557.1만 |
|---|
| 2026.08.21 | ₩18,162 | ₩18,685 | ₩17,880 | ₩18,537 | +2.07% | 520만 |
|---|
| 2026.08.20 | ₩18,282 | ₩18,765 | ₩18,168 | ₩18,175 | -0.59% | 565.2만 |
|---|
| 2026.08.19 | ₩18,591 | ₩19,201 | ₩18,349 | ₩18,443 | -0.79% | 725.8만 |
|---|
| 2026.08.18 | ₩18,108 | ₩18,403 | ₩17,987 | ₩18,323 | +1.19% | 488.3만 |
|---|
| 2026.08.17 | ₩18,054 | ₩18,202 | ₩17,786 | ₩18,027 | -0.15% | 459.3만 |
|---|
| 2026.08.14 | ₩18,215 | ₩18,323 | ₩17,880 | ₩18,309 | +0.52% | 481.9만 |
|---|
| 2026.08.13 | ₩17,679 | ₩18,128 | ₩17,612 | ₩17,867 | +1.06% | 723.6만 |
|---|
| 2026.08.12 | ₩17,558 | ₩17,947 | ₩17,410 | ₩17,598 | +0.23% | 838.9만 |
|---|
| 2026.08.11 | ₩17,753 | ₩18,121 | ₩17,035 | ₩17,464 | -1.62% | 1247.7만 |
|---|
| 2026.08.10 | ₩18,779 | ₩18,846 | ₩17,786 | ₩17,987 | -4.21% | 916.7만 |
|---|
| 2026.08.07 | ₩18,886 | ₩19,241 | ₩18,577 | ₩19,087 | +1.07% | 654.3만 |
|---|
| 2026.08.06 | ₩18,457 | ₩18,537 | ₩18,041 | ₩18,363 | -0.51% | 335.9만 |
|---|
| 2026.08.05 | ₩18,443 | ₩18,524 | ₩18,235 | ₩18,376 | -0.36% | 357.6만 |
|---|
| 2026.08.04 | ₩18,376 | ₩18,430 | ₩18,095 | ₩18,256 | -0.66% | 455.1만 |
|---|
| 2026.08.03 | ₩18,685 | ₩18,765 | ₩18,215 | ₩18,457 | -1.22% | 571.4만 |
|---|
| 2026.07.31 | ₩18,980 | ₩18,987 | ₩18,591 | ₩18,805 | -0.92% | 354.8만 |
|---|
| 2026.07.30 | ₩18,966 | ₩19,201 | ₩18,765 | ₩19,168 | +1.06% | 616.5만 |
|---|
| 2026.07.29 | ₩18,510 | ₩19,134 | ₩18,416 | ₩19,087 | +3.12% | 1037.9만 |
|---|
| 2026.07.28 | ₩18,738 | ₩19,141 | ₩18,484 | ₩18,685 | -0.29% | 807.8만 |
|---|
| 2026.07.27 | ₩17,156 | ₩18,256 | ₩16,968 | ₩18,175 | +5.94% | 1220.1만 |
|---|
| 2026.07.24 | ₩16,311 | ₩16,539 | ₩16,257 | ₩16,472 | +0.99% | 320.9만 |
|---|
| 2026.07.23 | ₩16,525 | ₩16,525 | ₩16,076 | ₩16,270 | -1.54% | 303만 |
|---|
| 2026.07.22 | ₩16,176 | ₩16,539 | ₩16,109 | ₩16,431 | +1.58% | 451.9만 |
|---|
| 2026.07.21 | ₩16,029 | ₩16,176 | ₩15,761 | ₩16,029 | 0.00% | 227.4만 |
|---|
| 2026.07.20 | ₩16,069 | ₩16,217 | ₩15,928 | ₩16,136 | +0.42% | 277.7만 |
|---|
| 2026.07.17 | ₩16,230 | ₩16,418 | ₩15,720 | ₩15,975 | -1.57% | 428.3만 |
|---|
| 2026.07.16 | ₩16,297 | ₩16,532 | ₩16,083 | ₩16,136 | -0.99% | 369.7만 |
|---|
| 2026.07.15 | ₩15,814 | ₩16,331 | ₩15,814 | ₩16,230 | +2.63% | 420.9만 |
|---|
| 2026.07.14 | ₩15,828 | ₩15,975 | ₩15,692 | ₩15,868 | +0.25% | 280.6만 |
|---|
| 2026.07.13 | ₩15,881 | ₩16,096 | ₩15,761 | ₩15,828 | -0.34% | 299.6만 |
|---|
| 2026.07.10 | ₩15,908 | ₩16,029 | ₩15,801 | ₩15,975 | +0.42% | 382.7만 |
|---|
| 2026.07.09 | ₩15,761 | ₩15,975 | ₩15,640 | ₩15,734 | -0.17% | 295만 |
|---|
| 2026.07.08 | ₩16,096 | ₩16,203 | ₩15,787 | ₩15,855 | -1.50% | 402.1만 |
|---|
| 2026.07.07 | ₩16,565 | ₩16,733 | ₩16,290 | ₩16,351 | -1.30% | 412.1만 |
|---|
| 2026.07.06 | ₩16,311 | ₩16,404 | ₩16,046 | ₩16,270 | -0.25% | 550.1만 |
|---|
| 2026.07.02 | ₩16,337 | ₩16,658 | ₩16,337 | ₩16,445 | +0.66% | 546.4만 |
|---|
| 2026.07.01 | ₩15,841 | ₩16,244 | ₩15,828 | ₩16,190 | +2.20% | 652.8만 |
|---|
| 2026.06.30 | ₩16,257 | ₩16,324 | ₩15,814 | ₩15,895 | -2.23% | 1141만 |
|---|
| 2026.06.29 | ₩16,337 | ₩16,458 | ₩16,115 | ₩16,391 | +0.33% | 623.7만 |
|---|
| 2026.06.26 | ₩16,230 | ₩16,465 | ₩16,136 | ₩16,391 | +0.99% | 2458만 |
|---|
| 2026.06.25 | ₩16,351 | ₩16,539 | ₩16,109 | ₩16,136 | -1.31% | 654.5만 |
|---|
| 2026.06.24 | ₩16,498 | ₩16,580 | ₩16,223 | ₩16,351 | -0.89% | 469.9만 |
|---|
| 2026.06.23 | ₩16,129 | ₩16,472 | ₩15,935 | ₩16,404 | +1.70% | 507.3만 |
|---|
| 2026.06.22 | ₩15,828 | ₩16,129 | ₩15,741 | ₩15,989 | +1.02% | 580.5만 |
|---|
| 2026.06.18 | ₩16,445 | ₩16,539 | ₩15,881 | ₩16,002 | -2.69% | 851.4만 |
|---|
| 2026.06.17 | ₩16,498 | ₩16,847 | ₩16,317 | ₩16,391 | -0.65% | 793만 |
|---|
| 2026.06.16 | ₩16,431 | ₩16,565 | ₩16,297 | ₩16,498 | +0.41% | 392.2만 |
|---|
| 2026.06.15 | ₩16,941 | ₩17,048 | ₩16,257 | ₩16,351 | -3.48% | 774.7만 |
|---|
| 2026.06.12 | ₩16,498 | ₩16,887 | ₩16,311 | ₩16,820 | +1.95% | 651.4만 |
|---|
| 2026.06.11 | ₩16,203 | ₩16,451 | ₩16,022 | ₩16,364 | +0.99% | 622.4만 |
|---|
| 2026.06.10 | ₩15,975 | ₩16,230 | ₩15,828 | ₩16,136 | +1.01% | 619.7만 |
|---|
| 2026.06.09 | ₩15,747 | ₩16,083 | ₩15,667 | ₩15,895 | +0.94% | 547.7만 |
|---|
| 2026.06.08 | ₩16,136 | ₩16,203 | ₩15,412 | ₩15,586 | -3.41% | 737.5만 |
|---|
| 2026.06.05 | ₩16,096 | ₩16,485 | ₩15,881 | ₩16,418 | +2.00% | 1057.3만 |
|---|
| 2026.06.04 | ₩16,163 | ₩16,458 | ₩16,042 | ₩16,378 | +1.33% | 903.5만 |
|---|
| 2026.06.03 | ₩16,257 | ₩16,612 | ₩15,814 | ₩15,935 | -1.98% | 1395.2만 |
|---|
| 2026.06.02 | ₩16,337 | ₩16,472 | ₩16,257 | ₩16,364 | +0.16% | 1393.1만 |
|---|
| 2026.06.01 | ₩16,217 | ₩16,404 | ₩16,136 | ₩16,230 | +0.08% | 1059만 |
|---|
| 2026.05.29 | ₩17,276 | ₩17,303 | ₩16,592 | ₩16,726 | -3.18% | 1946만 |
|---|
| 2026.05.28 | ₩17,652 | ₩17,893 | ₩17,343 | ₩17,357 | -1.67% | 781.4만 |
|---|
| 2026.05.27 | ₩17,545 | ₩18,001 | ₩17,491 | ₩17,732 | +1.07% | 980.9만 |
|---|
| 2026.05.26 | ₩17,786 | ₩17,880 | ₩17,048 | ₩17,410 | -2.11% | 949.7만 |
|---|
| 2026.05.22 | ₩17,773 | ₩18,188 | ₩17,618 | ₩17,719 | -0.30% | 731.8만 |
|---|
| 2026.05.21 | ₩17,142 | ₩18,095 | ₩17,008 | ₩17,813 | +3.91% | 1301.8만 |
|---|
| 2026.05.20 | ₩16,861 | ₩17,437 | ₩16,659 | ₩17,303 | +2.63% | 747.3만 |
|---|
| 2026.05.19 | ₩16,928 | ₩17,169 | ₩16,632 | ₩16,753 | -1.03% | 1105.9만 |
|---|
| 2026.05.18 | ₩17,062 | ₩17,437 | ₩16,659 | ₩17,250 | +1.10% | 647.8만 |
|---|
| 2026.05.15 | ₩18,564 | ₩18,899 | ₩18,081 | ₩18,081 | -2.60% | 830.6만 |
|---|
| 2026.05.14 | ₩19,422 | ₩19,610 | ₩18,738 | ₩18,752 | -3.45% | 858.5만 |
|---|
| 2026.05.13 | ₩18,899 | ₩19,852 | ₩18,551 | ₩19,704 | +4.26% | 1291.8만 |
|---|
| 2026.05.12 | ₩21,032 | ₩21,113 | ₩20,120 | ₩20,482 | -2.61% | 986.6만 |
|---|
| 2026.05.11 | ₩21,850 | ₩21,877 | ₩20,885 | ₩20,911 | -4.30% | 945.1만 |
|---|
| 2026.05.08 | ₩22,172 | ₩22,172 | ₩21,528 | ₩21,609 | -2.54% | 484.4만 |
|---|
| 2026.05.07 | ₩22,373 | ₩22,481 | ₩21,837 | ₩21,891 | -2.16% | 447.8만 |
|---|
| 2026.05.06 | ₩22,065 | ₩22,467 | ₩21,884 | ₩22,387 | +1.46% | 461.9만 |
|---|
| 2026.05.05 | ₩21,542 | ₩22,025 | ₩21,488 | ₩21,783 | +1.12% | 426.5만 |
|---|
| 2026.05.04 | ₩21,528 | ₩21,770 | ₩21,227 | ₩21,341 | -0.87% | 426.1만 |
|---|
| 2026.05.01 | ₩21,609 | ₩21,891 | ₩21,414 | ₩21,569 | -0.19% | 329.7만 |
|---|
| 2026.04.30 | ₩20,737 | ₩21,776 | ₩20,697 | ₩21,542 | +3.88% | 684.8만 |
|---|
| 2026.04.29 | ₩21,595 | ₩21,689 | ₩21,019 | ₩21,045 | -2.55% | 379.6만 |
|---|
| 2026.04.28 | ₩21,689 | ₩21,823 | ₩21,113 | ₩21,662 | -0.12% | 367.6만 |
|---|
| 2026.04.27 | ₩22,145 | ₩22,387 | ₩21,743 | ₩21,837 | -1.39% | 370.2만 |
|---|
| 2026.04.24 | ₩22,575 | ₩22,622 | ₩21,944 | ₩22,293 | -1.25% | 601.2만 |
|---|
| 2026.04.23 | ₩23,433 | ₩23,473 | ₩22,601 | ₩22,615 | -3.49% | 763.9만 |
|---|
| 2026.04.22 | ₩23,862 | ₩23,889 | ₩23,353 | ₩23,446 | -1.74% | 371.3만 |
|---|
| 2026.04.21 | ₩23,473 | ₩23,788 | ₩23,339 | ₩23,768 | +1.26% | 177만 |
|---|
| 2026.04.20 | ₩23,742 | ₩24,023 | ₩23,393 | ₩23,473 | -1.13% | 421.4만 |
|---|
| 2026.04.17 | ₩23,755 | ₩24,070 | ₩23,560 | ₩23,755 | 0.00% | 308.9만 |
|---|
| 2026.04.16 | ₩23,594 | ₩24,057 | ₩23,554 | ₩24,010 | +1.76% | 666.6만 |
|---|
| 2026.04.15 | ₩24,157 | ₩24,198 | ₩23,762 | ₩23,809 | -1.44% | 338.7만 |
|---|
| 2026.04.14 | ₩23,755 | ₩24,379 | ₩23,688 | ₩24,238 | +2.03% | 371.8만 |
|---|
| 2026.04.13 | ₩24,587 | ₩24,600 | ₩23,540 | ₩23,809 | -3.16% | 457.5만 |
|---|
| 2026.04.10 | ₩24,828 | ₩25,016 | ₩24,479 | ₩24,573 | -1.03% | 321.8만 |
|---|
| 2026.04.09 | ₩24,291 | ₩24,808 | ₩24,265 | ₩24,707 | +1.71% | 319.1만 |
|---|
| 2026.04.08 | ₩23,929 | ₩24,412 | ₩23,594 | ₩24,385 | +1.91% | 486.9만 |
|---|
| 2026.04.07 | ₩23,621 | ₩23,688 | ₩23,366 | ₩23,540 | -0.34% | 323.3만 |
|---|
| 2026.04.06 | ₩24,077 | ₩24,238 | ₩23,809 | ₩23,983 | -0.39% | 272만 |
|---|
| 2026.04.02 | ₩24,131 | ₩24,412 | ₩23,782 | ₩23,809 | -1.33% | 391만 |
|---|
| 2026.04.01 | ₩24,104 | ₩24,419 | ₩23,862 | ₩24,305 | +0.83% | 505.2만 |
|---|
| 2026.03.31 | ₩23,473 | ₩24,144 | ₩23,178 | ₩24,090 | +2.63% | 707.6만 |
|---|
| 2026.03.30 | ₩23,071 | ₩23,540 | ₩23,044 | ₩23,259 | +0.81% | 695.6만 |
|---|
| 2026.03.27 | ₩22,293 | ₩22,943 | ₩22,105 | ₩22,843 | +2.47% | 706만 |
|---|
| 2026.03.26 | ₩21,247 | ₩23,017 | ₩21,153 | ₩22,320 | +5.05% | 1100.2만 |
|---|
| 2026.03.25 | ₩20,683 | ₩21,126 | ₩20,549 | ₩21,126 | +2.14% | 350.4만 |
|---|
| 2026.03.24 | ₩19,879 | ₩20,656 | ₩19,838 | ₩20,576 | +3.51% | 474.2만 |
|---|
| 2026.03.23 | ₩19,503 | ₩20,288 | ₩19,315 | ₩20,214 | +3.65% | 453.9만 |
|---|
| 2026.03.20 | ₩19,932 | ₩19,999 | ₩19,033 | ₩19,114 | -4.10% | 878.8만 |
|---|
| 2026.03.19 | ₩19,798 | ₩20,247 | ₩19,583 | ₩20,160 | +1.83% | 466.3만 |
|---|
| 2026.03.18 | ₩20,536 | ₩20,563 | ₩19,959 | ₩20,026 | -2.48% | 358.3만 |
|---|
| 2026.03.17 | ₩20,630 | ₩20,831 | ₩20,502 | ₩20,616 | -0.07% | 303.6만 |
|---|
| 2026.03.16 | ₩20,335 | ₩20,663 | ₩20,241 | ₩20,509 | +0.86% | 217.1만 |
|---|
| 2026.03.13 | ₩20,335 | ₩20,455 | ₩20,080 | ₩20,227 | -0.53% | 305만 |
|---|
| 2026.03.12 | ₩20,187 | ₩20,596 | ₩20,093 | ₩20,267 | +0.40% | 277.3만 |
|---|
| 2026.03.11 | ₩20,683 | ₩20,777 | ₩20,227 | ₩20,402 | -1.36% | 343.5만 |
|---|
| 2026.03.10 | ₩20,978 | ₩21,273 | ₩20,750 | ₩20,844 | -0.64% | 617.6만 |
|---|
| 2026.03.09 | ₩20,784 | ₩21,099 | ₩20,496 | ₩20,952 | +0.81% | 474.3만 |
|---|
| 2026.03.06 | ₩20,683 | ₩20,885 | ₩20,321 | ₩20,817 | +0.65% | 477.5만 |
|---|
| 2026.03.05 | ₩21,676 | ₩21,696 | ₩20,744 | ₩20,992 | -3.16% | 819.9만 |
|---|
| 2026.03.04 | ₩21,958 | ₩22,092 | ₩21,542 | ₩21,904 | -0.24% | 507.3만 |
|---|
| 2026.03.03 | ₩21,944 | ₩22,239 | ₩21,421 | ₩21,703 | -1.10% | 999.9만 |
|---|
| 2026.03.02 | ₩22,414 | ₩22,715 | ₩22,078 | ₩22,655 | +1.08% | 440.3만 |
|---|
| 2026.02.27 | ₩22,279 | ₩22,742 | ₩22,172 | ₩22,655 | +1.69% | 629.4만 |
|---|
| 2026.02.26 | ₩21,998 | ₩22,320 | ₩21,823 | ₩22,306 | +1.40% | 385.4만 |
|---|
| 2026.02.25 | ₩22,226 | ₩22,266 | ₩21,528 | ₩22,011 | -0.97% | 369.6만 |
|---|
| 2026.02.24 | ₩21,595 | ₩22,172 | ₩21,582 | ₩22,159 | +2.61% | 314.7만 |
|---|
| 2026.02.23 | ₩21,783 | ₩21,917 | ₩21,522 | ₩21,649 | -0.62% | 284.9만 |
|---|
| 2026.02.20 | ₩21,609 | ₩21,884 | ₩21,502 | ₩21,850 | +1.12% | 235.8만 |
|---|
| 2026.02.19 | ₩21,555 | ₩21,736 | ₩21,468 | ₩21,703 | +0.68% | 256.3만 |
|---|
| 2026.02.18 | ₩21,475 | ₩21,830 | ₩21,327 | ₩21,475 | 0.00% | 379.9만 |
|---|
| 2026.02.17 | ₩21,475 | ₩21,709 | ₩21,092 | ₩21,636 | +0.75% | 381.5만 |
|---|
| 2026.02.13 | ₩21,247 | ₩21,555 | ₩21,206 | ₩21,461 | +1.01% | 253만 |
|---|
| 2026.02.12 | ₩21,676 | ₩21,730 | ₩21,066 | ₩21,220 | -2.10% | 384.9만 |
|---|
| 2026.02.11 | ₩21,917 | ₩21,917 | ₩21,515 | ₩21,783 | -0.61% | 357만 |
|---|
| 2026.02.10 | ₩21,542 | ₩21,669 | ₩21,408 | ₩21,662 | +0.56% | 248.7만 |
|---|
| 2026.02.09 | ₩21,622 | ₩21,810 | ₩21,555 | ₩21,662 | +0.19% | 401.8만 |
|---|
| 2026.02.06 | ₩21,314 | ₩21,488 | ₩20,898 | ₩21,220 | -0.44% | 488.4만 |
|---|
| 2026.02.05 | ₩21,502 | ₩21,555 | ₩21,025 | ₩21,099 | -1.87% | 353.4만 |
|---|
| 2026.02.04 | ₩21,327 | ₩21,649 | ₩21,166 | ₩21,273 | -0.25% | 425.7만 |
|---|
| 2026.02.03 | ₩21,595 | ₩21,649 | ₩21,025 | ₩21,421 | -0.81% | 619.5만 |
|---|
| 2026.02.02 | ₩21,126 | ₩21,595 | ₩20,952 | ₩21,086 | -0.19% | 519.6만 |
|---|
| 2026.01.30 | ₩20,925 | ₩21,153 | ₩20,791 | ₩21,126 | +0.96% | 544.4만 |
|---|
| 2026.01.29 | ₩20,737 | ₩21,153 | ₩20,737 | ₩21,072 | +1.62% | 460.9만 |
|---|
| 2026.01.28 | ₩20,965 | ₩21,045 | ₩20,576 | ₩20,737 | -1.09% | 517.1만 |
|---|
| 2026.01.27 | ₩21,139 | ₩21,267 | ₩20,811 | ₩20,925 | -1.02% | 316만 |
|---|
| 2026.01.26 | ₩20,791 | ₩21,066 | ₩20,536 | ₩20,831 | +0.19% | 501.4만 |
|---|
| 2026.01.23 | ₩20,576 | ₩21,059 | ₩20,549 | ₩20,965 | +1.89% | 264.8만 |
|---|
| 2026.01.22 | ₩20,496 | ₩21,019 | ₩20,469 | ₩20,737 | +1.18% | 403.7만 |
|---|
| 2026.01.21 | ₩20,549 | ₩20,643 | ₩20,308 | ₩20,469 | -0.39% | 425.3만 |
|---|
| 2026.01.20 | ₩19,597 | ₩20,670 | ₩19,516 | ₩20,536 | +4.79% | 600.4만 |
|---|
| 2026.01.16 | ₩20,153 | ₩20,241 | ₩19,490 | ₩19,677 | -2.36% | 367.8만 |
|---|
| 2026.01.15 | ₩19,718 | ₩20,254 | ₩19,637 | ₩20,241 | +2.65% | 404만 |
|---|
| 2026.01.14 | ₩19,342 | ₩19,838 | ₩19,342 | ₩19,758 | +2.15% | 347.7만 |
|---|
| 2026.01.13 | ₩19,127 | ₩19,677 | ₩19,013 | ₩19,355 | +1.19% | 472.9만 |
|---|
| 2026.01.12 | ₩18,564 | ₩19,241 | ₩18,557 | ₩19,194 | +3.40% | 470.1만 |
|---|
| 2026.01.09 | ₩18,510 | ₩18,785 | ₩18,376 | ₩18,712 | +1.09% | 254.7만 |
|---|
| 2026.01.08 | ₩18,095 | ₩18,564 | ₩18,054 | ₩18,430 | +1.85% | 632.1만 |
|---|
| 2026.01.07 | ₩18,202 | ₩18,430 | ₩17,759 | ₩18,202 | 0.00% | 634.2만 |
|---|
| 2026.01.06 | ₩18,966 | ₩18,980 | ₩18,027 | ₩18,054 | -4.81% | 896만 |
|---|
| 2026.01.05 | ₩18,886 | ₩19,161 | ₩18,644 | ₩18,738 | -0.78% | 451.1만 |
|---|
| 2026.01.02 | ₩19,087 | ₩19,194 | ₩18,913 | ₩19,020 | -0.35% | 848.3만 |
|---|
| 2025.12.31 | ₩19,409 | ₩19,449 | ₩19,261 | ₩19,342 | -0.35% | 247.6만 |
|---|
| 2025.12.30 | ₩19,516 | ₩19,583 | ₩19,329 | ₩19,436 | -0.41% | 327.6만 |
|---|
| 2025.12.29 | ₩19,396 | ₩19,516 | ₩19,342 | ₩19,503 | +0.55% | 254.4만 |
|---|
| 2025.12.26 | ₩19,516 | ₩19,637 | ₩19,476 | ₩19,530 | +0.07% | 181.7만 |
|---|
| 2025.12.24 | ₩19,583 | ₩19,650 | ₩19,396 | ₩19,516 | -0.34% | 76만 |
|---|
| 2025.12.23 | ₩19,436 | ₩19,590 | ₩19,275 | ₩19,503 | +0.35% | 431.3만 |
|---|
| 2025.12.22 | ₩19,020 | ₩19,449 | ₩18,966 | ₩19,409 | +2.05% | 391.1만 |
|---|
| 2025.12.19 | ₩19,248 | ₩19,476 | ₩19,208 | ₩19,449 | +1.05% | 510.5만 |
|---|
| 2025.12.18 | ₩19,007 | ₩19,329 | ₩18,961 | ₩19,208 | +1.06% | 311만 |
|---|
| 2025.12.17 | ₩19,047 | ₩19,355 | ₩18,852 | ₩18,940 | -0.56% | 491.3만 |
|---|
| 2025.12.16 | ₩18,993 | ₩19,288 | ₩18,772 | ₩19,235 | +1.27% | 526.7만 |
|---|
| 2025.12.15 | ₩19,449 | ₩19,583 | ₩19,074 | ₩19,087 | -1.86% | 337.8만 |
|---|
| 2025.12.12 | ₩19,020 | ₩19,362 | ₩18,926 | ₩19,315 | +1.55% | 341.1만 |
|---|
| 2025.12.11 | ₩18,953 | ₩19,181 | ₩18,873 | ₩18,980 | +0.14% | 323.3만 |
|---|
| 2025.12.10 | ₩18,577 | ₩18,866 | ₩18,510 | ₩18,819 | +1.30% | 337.7만 |
|---|
| 2025.12.09 | ₩18,551 | ₩18,879 | ₩18,403 | ₩18,591 | +0.22% | 550.3만 |
|---|
| 2025.12.08 | ₩19,396 | ₩19,490 | ₩18,376 | ₩18,752 | -3.32% | 1119.4만 |
|---|
| 2025.12.05 | ₩19,825 | ₩19,825 | ₩18,973 | ₩19,248 | -2.91% | 785.5만 |
|---|
| 2025.12.04 | ₩20,107 | ₩20,335 | ₩19,865 | ₩20,080 | -0.13% | 392.8만 |
|---|
| 2025.12.03 | ₩19,905 | ₩20,066 | ₩19,785 | ₩19,798 | -0.54% | 344.9만 |
|---|
| 2025.12.02 | ₩20,214 | ₩20,214 | ₩19,771 | ₩19,771 | -2.19% | 529.7만 |
|---|
| 2025.12.01 | ₩19,838 | ₩20,033 | ₩19,704 | ₩19,946 | +0.54% | 505.7만 |
|---|
| 2025.11.28 | ₩19,650 | ₩19,805 | ₩19,543 | ₩19,704 | +0.27% | 206.7만 |
|---|
| 2025.11.26 | ₩19,852 | ₩19,892 | ₩19,684 | ₩19,744 | -0.54% | 377.8만 |
|---|
| 2025.11.25 | ₩19,194 | ₩19,637 | ₩19,168 | ₩19,490 | +1.54% | 775만 |
|---|
| 2025.11.24 | ₩18,685 | ₩19,429 | ₩18,658 | ₩19,181 | +2.66% | 1622.5만 |
|---|
| 2025.11.21 | ₩18,376 | ₩18,591 | ₩18,235 | ₩18,416 | +0.22% | 484.3만 |
|---|
| 2025.11.20 | ₩18,215 | ₩18,457 | ₩18,121 | ₩18,282 | +0.37% | 387.2만 |
|---|
| 2025.11.19 | ₩18,484 | ₩18,484 | ₩18,081 | ₩18,323 | -0.87% | 541.2만 |
|---|
| 2025.11.18 | ₩18,564 | ₩18,658 | ₩18,336 | ₩18,510 | -0.29% | 542.9만 |
|---|
| 2025.11.17 | ₩18,001 | ₩18,752 | ₩17,974 | ₩18,591 | +3.28% | 1042.7만 |
|---|
| 2025.11.14 | ₩17,585 | ₩18,162 | ₩17,397 | ₩17,786 | +1.14% | 870.9만 |
|---|
| 2025.11.13 | ₩17,706 | ₩18,007 | ₩17,558 | ₩17,625 | -0.45% | 725만 |
|---|
| 2025.11.12 | ₩17,692 | ₩17,867 | ₩17,612 | ₩17,652 | -0.23% | 463.4만 |
|---|
| 2025.11.11 | ₩17,853 | ₩17,920 | ₩17,679 | ₩17,759 | -0.53% | 489.7만 |
|---|
| 2025.11.10 | ₩17,893 | ₩18,014 | ₩17,484 | ₩17,571 | -1.80% | 694.3만 |
|---|
| 2025.11.07 | ₩18,202 | ₩18,202 | ₩16,928 | ₩17,397 | -4.42% | 995.1만 |
|---|
| 2025.11.06 | ₩18,188 | ₩18,256 | ₩17,967 | ₩18,054 | -0.74% | 469.6만 |
|---|
| 2025.11.05 | ₩18,108 | ₩18,323 | ₩18,001 | ₩18,148 | +0.22% | 478.5만 |
|---|
| 2025.11.04 | ₩17,974 | ₩18,095 | ₩17,840 | ₩17,960 | -0.07% | 632.1만 |
|---|
| 2025.11.03 | ₩17,840 | ₩18,108 | ₩17,779 | ₩18,014 | +0.98% | 672.6만 |
|---|
| 2025.10.31 | ₩17,598 | ₩17,806 | ₩17,491 | ₩17,719 | +0.69% | 516.5만 |
|---|
| 2025.10.30 | ₩17,424 | ₩17,766 | ₩17,370 | ₩17,504 | +0.46% | 542.6만 |
|---|
| 2025.10.29 | ₩17,799 | ₩17,860 | ₩17,303 | ₩17,464 | -1.88% | 711.5만 |
|---|
| 2025.10.28 | ₩17,424 | ₩17,967 | ₩17,397 | ₩17,719 | +1.69% | 709.6만 |
|---|
| 2025.10.27 | ₩17,196 | ₩17,491 | ₩17,196 | ₩17,303 | +0.62% | 542.2만 |
|---|
| 2025.10.24 | ₩17,263 | ₩17,484 | ₩17,008 | ₩17,021 | -1.40% | 483.1만 |
|---|
| 2025.10.23 | ₩17,598 | ₩17,840 | ₩17,196 | ₩17,303 | -1.68% | 432.2만 |
|---|
| 2025.10.22 | ₩17,089 | ₩17,612 | ₩17,048 | ₩17,571 | +2.83% | 656.4만 |
|---|
| 2025.10.21 | ₩17,451 | ₩17,531 | ₩17,062 | ₩17,250 | -1.15% | 549.7만 |
|---|
| 2025.10.20 | ₩17,531 | ₩17,612 | ₩17,350 | ₩17,545 | +0.08% | 481.6만 |
|---|
| 2025.10.17 | ₩16,995 | ₩17,551 | ₩16,928 | ₩17,478 | +2.84% | 676.9만 |
|---|
| 2025.10.16 | ₩16,968 | ₩17,330 | ₩16,954 | ₩17,075 | +0.63% | 605.2만 |
|---|
| 2025.10.15 | ₩17,169 | ₩17,504 | ₩17,115 | ₩17,182 | +0.08% | 554.3만 |
|---|
| 2025.10.14 | ₩16,632 | ₩17,317 | ₩16,606 | ₩17,115 | +2.90% | 679.5만 |
|---|
| 2025.10.13 | ₩16,941 | ₩16,981 | ₩16,592 | ₩16,807 | -0.79% | 716.9만 |
|---|
| 2025.10.10 | ₩16,793 | ₩16,988 | ₩16,646 | ₩16,954 | +0.96% | 627.8만 |
|---|