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 | ₩17,353 | ₩17,414 | ₩17,105 | ₩17,407 | +0.31% | 648.2만 |
| 2026.10.08 | ₩16,549 | ₩17,112 | ₩16,549 | ₩17,099 | +3.32% | 731.4만 |
| 2026.10.07 | ₩16,522 | ₩16,656 | ₩16,328 | ₩16,415 | -0.65% | 924.4만 |
| 2026.10.06 | ₩16,093 | ₩16,442 | ₩15,999 | ₩16,120 | +0.17% | 480.4만 |
| 2026.10.05 | ₩16,227 | ₩16,294 | ₩15,758 | ₩15,945 | -1.74% | 778.2만 |
| 2026.10.02 | ₩14,953 | ₩15,737 | ₩14,859 | ₩15,650 | +4.66% | 670.1만 |
| 2026.10.01 | ₩14,913 | ₩15,094 | ₩14,229 | ₩14,564 | -2.34% | 892.7만 |
| 2026.09.30 | ₩15,489 | ₩15,489 | ₩15,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,141 |
| -2.25% |
| 411.6만 |
| 2026.09.29 | ₩15,422 | ₩15,503 | ₩15,208 | ₩15,248 | -1.13% | 533.3만 |
|---|
| 2026.09.28 | ₩15,409 | ₩15,577 | ₩15,194 | ₩15,556 | +0.96% | 458.7만 |
|---|
| 2026.09.25 | ₩15,235 | ₩15,664 | ₩15,214 | ₩15,516 | +1.85% | 525.7만 |
|---|
| 2026.09.24 | ₩15,469 | ₩15,583 | ₩15,033 | ₩15,235 | -1.52% | 606.6만 |
|---|
| 2026.09.23 | ₩15,932 | ₩16,012 | ₩15,315 | ₩15,436 | -3.11% | 703.5만 |
|---|
| 2026.09.22 | ₩16,039 | ₩16,287 | ₩15,744 | ₩15,959 | -0.50% | 464.8만 |
|---|
| 2026.09.21 | ₩16,227 | ₩16,227 | ₩15,925 | ₩16,133 | -0.58% | 435.7만 |
|---|
| 2026.09.18 | ₩16,026 | ₩16,307 | ₩15,999 | ₩16,039 | +0.08% | 710.1만 |
|---|
| 2026.09.17 | ₩16,442 | ₩16,535 | ₩16,140 | ₩16,173 | -1.63% | 384.3만 |
|---|
| 2026.09.16 | ₩16,442 | ₩16,522 | ₩16,321 | ₩16,388 | -0.33% | 335.8만 |
|---|
| 2026.09.15 | ₩16,670 | ₩16,710 | ₩16,254 | ₩16,468 | -1.21% | 480.4만 |
|---|
| 2026.09.14 | ₩16,951 | ₩17,233 | ₩16,737 | ₩16,777 | -1.03% | 440.8만 |
|---|
| 2026.09.11 | ₩17,018 | ₩17,099 | ₩16,670 | ₩16,884 | -0.79% | 562.8만 |
|---|
| 2026.09.10 | ₩16,804 | ₩17,058 | ₩16,743 | ₩16,924 | +0.72% | 444.4만 |
|---|
| 2026.09.09 | ₩17,179 | ₩17,300 | ₩16,844 | ₩16,871 | -1.80% | 425.4만 |
|---|
| 2026.09.08 | ₩17,474 | ₩17,568 | ₩17,085 | ₩17,260 | -1.23% | 597.7만 |
|---|
| 2026.09.04 | ₩17,528 | ₩17,977 | ₩17,253 | ₩17,474 | -0.31% | 461.6만 |
|---|
| 2026.09.03 | ₩17,903 | ₩17,957 | ₩17,320 | ₩17,622 | -1.57% | 593.4만 |
|---|
| 2026.09.02 | ₩18,239 | ₩18,560 | ₩18,145 | ₩18,158 | -0.44% | 413.1만 |
|---|
| 2026.09.01 | ₩18,078 | ₩18,621 | ₩17,984 | ₩17,984 | -0.52% | 402.2만 |
|---|
| 2026.08.31 | ₩18,212 | ₩18,540 | ₩17,903 | ₩18,024 | -1.03% | 703.5만 |
|---|
| 2026.08.28 | ₩18,104 | ₩18,259 | ₩17,930 | ₩18,225 | +0.67% | 444.4만 |
|---|
| 2026.08.27 | ₩18,225 | ₩18,373 | ₩17,930 | ₩18,265 | +0.22% | 572.8만 |
|---|
| 2026.08.26 | ₩18,936 | ₩18,936 | ₩18,399 | ₩18,440 | -2.62% | 419.1만 |
|---|
| 2026.08.25 | ₩18,534 | ₩18,929 | ₩18,386 | ₩18,842 | +1.66% | 456.7만 |
|---|
| 2026.08.24 | ₩18,688 | ₩18,988 | ₩18,520 | ₩18,614 | -0.39% | 557.1만 |
|---|
| 2026.08.21 | ₩18,158 | ₩18,681 | ₩17,876 | ₩18,534 | +2.07% | 520만 |
|---|
| 2026.08.20 | ₩18,279 | ₩18,762 | ₩18,165 | ₩18,171 | -0.59% | 565.2만 |
|---|
| 2026.08.19 | ₩18,587 | ₩19,197 | ₩18,346 | ₩18,440 | -0.79% | 725.8만 |
|---|
| 2026.08.18 | ₩18,104 | ₩18,399 | ₩17,984 | ₩18,319 | +1.19% | 488.3만 |
|---|
| 2026.08.17 | ₩18,051 | ₩18,198 | ₩17,783 | ₩18,024 | -0.15% | 459.3만 |
|---|
| 2026.08.14 | ₩18,212 | ₩18,319 | ₩17,876 | ₩18,306 | +0.52% | 481.9만 |
|---|
| 2026.08.13 | ₩17,675 | ₩18,125 | ₩17,608 | ₩17,863 | +1.06% | 723.6만 |
|---|
| 2026.08.12 | ₩17,555 | ₩17,944 | ₩17,407 | ₩17,595 | +0.23% | 838.9만 |
|---|
| 2026.08.11 | ₩17,749 | ₩18,118 | ₩17,032 | ₩17,461 | -1.62% | 1247.7만 |
|---|
| 2026.08.10 | ₩18,775 | ₩18,842 | ₩17,783 | ₩17,984 | -4.21% | 916.7만 |
|---|
| 2026.08.07 | ₩18,882 | ₩19,238 | ₩18,574 | ₩19,083 | +1.07% | 654.3만 |
|---|
| 2026.08.06 | ₩18,453 | ₩18,534 | ₩18,037 | ₩18,359 | -0.51% | 335.9만 |
|---|
| 2026.08.05 | ₩18,440 | ₩18,520 | ₩18,232 | ₩18,373 | -0.36% | 357.6만 |
|---|
| 2026.08.04 | ₩18,373 | ₩18,426 | ₩18,091 | ₩18,252 | -0.66% | 455.1만 |
|---|
| 2026.08.03 | ₩18,681 | ₩18,762 | ₩18,212 | ₩18,453 | -1.22% | 571.4만 |
|---|
| 2026.07.31 | ₩18,976 | ₩18,983 | ₩18,587 | ₩18,802 | -0.92% | 354.8만 |
|---|
| 2026.07.30 | ₩18,963 | ₩19,197 | ₩18,762 | ₩19,164 | +1.06% | 616.5만 |
|---|
| 2026.07.29 | ₩18,507 | ₩19,130 | ₩18,413 | ₩19,083 | +3.12% | 1037.9만 |
|---|
| 2026.07.28 | ₩18,735 | ₩19,137 | ₩18,480 | ₩18,681 | -0.29% | 807.8만 |
|---|
| 2026.07.27 | ₩17,152 | ₩18,252 | ₩16,965 | ₩18,171 | +5.94% | 1220.1만 |
|---|
| 2026.07.24 | ₩16,307 | ₩16,535 | ₩16,254 | ₩16,468 | +0.99% | 320.9만 |
|---|
| 2026.07.23 | ₩16,522 | ₩16,522 | ₩16,073 | ₩16,267 | -1.54% | 303만 |
|---|
| 2026.07.22 | ₩16,173 | ₩16,535 | ₩16,106 | ₩16,428 | +1.58% | 451.9만 |
|---|
| 2026.07.21 | ₩16,026 | ₩16,173 | ₩15,758 | ₩16,026 | 0.00% | 227.4만 |
|---|
| 2026.07.20 | ₩16,066 | ₩16,214 | ₩15,925 | ₩16,133 | +0.42% | 277.7만 |
|---|
| 2026.07.17 | ₩16,227 | ₩16,415 | ₩15,717 | ₩15,972 | -1.57% | 428.3만 |
|---|
| 2026.07.16 | ₩16,294 | ₩16,529 | ₩16,079 | ₩16,133 | -0.99% | 369.7만 |
|---|
| 2026.07.15 | ₩15,811 | ₩16,328 | ₩15,811 | ₩16,227 | +2.63% | 420.9만 |
|---|
| 2026.07.14 | ₩15,825 | ₩15,972 | ₩15,689 | ₩15,865 | +0.25% | 280.6만 |
|---|
| 2026.07.13 | ₩15,878 | ₩16,093 | ₩15,758 | ₩15,825 | -0.34% | 299.6만 |
|---|
| 2026.07.10 | ₩15,905 | ₩16,026 | ₩15,798 | ₩15,972 | +0.42% | 382.7만 |
|---|
| 2026.07.09 | ₩15,758 | ₩15,972 | ₩15,637 | ₩15,731 | -0.17% | 295만 |
|---|
| 2026.07.08 | ₩16,093 | ₩16,200 | ₩15,784 | ₩15,851 | -1.50% | 402.1만 |
|---|
| 2026.07.07 | ₩16,562 | ₩16,730 | ₩16,287 | ₩16,348 | -1.30% | 412.1만 |
|---|
| 2026.07.06 | ₩16,307 | ₩16,401 | ₩16,043 | ₩16,267 | -0.25% | 550.1만 |
|---|
| 2026.07.02 | ₩16,334 | ₩16,655 | ₩16,334 | ₩16,442 | +0.66% | 546.4만 |
|---|
| 2026.07.01 | ₩15,838 | ₩16,240 | ₩15,825 | ₩16,187 | +2.20% | 652.8만 |
|---|
| 2026.06.30 | ₩16,254 | ₩16,321 | ₩15,811 | ₩15,892 | -2.23% | 1141만 |
|---|
| 2026.06.29 | ₩16,334 | ₩16,455 | ₩16,112 | ₩16,388 | +0.33% | 623.7만 |
|---|
| 2026.06.26 | ₩16,227 | ₩16,462 | ₩16,133 | ₩16,388 | +0.99% | 2458만 |
|---|
| 2026.06.25 | ₩16,348 | ₩16,535 | ₩16,106 | ₩16,133 | -1.31% | 654.5만 |
|---|
| 2026.06.24 | ₩16,495 | ₩16,577 | ₩16,220 | ₩16,348 | -0.89% | 469.9만 |
|---|
| 2026.06.23 | ₩16,126 | ₩16,468 | ₩15,932 | ₩16,401 | +1.70% | 507.3만 |
|---|
| 2026.06.22 | ₩15,825 | ₩16,126 | ₩15,737 | ₩15,986 | +1.02% | 580.5만 |
|---|
| 2026.06.18 | ₩16,442 | ₩16,535 | ₩15,878 | ₩15,999 | -2.69% | 851.4만 |
|---|
| 2026.06.17 | ₩16,495 | ₩16,844 | ₩16,314 | ₩16,388 | -0.65% | 793만 |
|---|
| 2026.06.16 | ₩16,428 | ₩16,562 | ₩16,294 | ₩16,495 | +0.41% | 392.2만 |
|---|
| 2026.06.15 | ₩16,938 | ₩17,045 | ₩16,254 | ₩16,348 | -3.48% | 774.7만 |
|---|
| 2026.06.12 | ₩16,495 | ₩16,884 | ₩16,307 | ₩16,817 | +1.95% | 651.4만 |
|---|
| 2026.06.11 | ₩16,200 | ₩16,448 | ₩16,019 | ₩16,361 | +0.99% | 622.4만 |
|---|
| 2026.06.10 | ₩15,972 | ₩16,227 | ₩15,825 | ₩16,133 | +1.01% | 619.7만 |
|---|
| 2026.06.09 | ₩15,744 | ₩16,079 | ₩15,664 | ₩15,892 | +0.94% | 547.7만 |
|---|
| 2026.06.08 | ₩16,133 | ₩16,200 | ₩15,409 | ₩15,583 | -3.41% | 737.5만 |
|---|
| 2026.06.05 | ₩16,093 | ₩16,482 | ₩15,878 | ₩16,415 | +2.00% | 1057.3만 |
|---|
| 2026.06.04 | ₩16,160 | ₩16,455 | ₩16,039 | ₩16,374 | +1.33% | 903.5만 |
|---|
| 2026.06.03 | ₩16,254 | ₩16,609 | ₩15,811 | ₩15,932 | -1.98% | 1395.2만 |
|---|
| 2026.06.02 | ₩16,334 | ₩16,468 | ₩16,254 | ₩16,361 | +0.16% | 1393.1만 |
|---|
| 2026.06.01 | ₩16,214 | ₩16,401 | ₩16,133 | ₩16,227 | +0.08% | 1059만 |
|---|
| 2026.05.29 | ₩17,273 | ₩17,300 | ₩16,589 | ₩16,723 | -3.18% | 1946만 |
|---|
| 2026.05.28 | ₩17,648 | ₩17,890 | ₩17,340 | ₩17,353 | -1.67% | 781.4만 |
|---|
| 2026.05.27 | ₩17,541 | ₩17,997 | ₩17,488 | ₩17,729 | +1.07% | 980.9만 |
|---|
| 2026.05.26 | ₩17,783 | ₩17,876 | ₩17,045 | ₩17,407 | -2.11% | 949.7만 |
|---|
| 2026.05.22 | ₩17,769 | ₩18,185 | ₩17,615 | ₩17,716 | -0.30% | 731.8만 |
|---|
| 2026.05.21 | ₩17,139 | ₩18,091 | ₩17,005 | ₩17,809 | +3.91% | 1301.8만 |
|---|
| 2026.05.20 | ₩16,857 | ₩17,434 | ₩16,656 | ₩17,300 | +2.63% | 747.3만 |
|---|
| 2026.05.19 | ₩16,924 | ₩17,166 | ₩16,629 | ₩16,750 | -1.03% | 1105.9만 |
|---|
| 2026.05.18 | ₩17,058 | ₩17,434 | ₩16,656 | ₩17,246 | +1.10% | 647.8만 |
|---|
| 2026.05.15 | ₩18,560 | ₩18,896 | ₩18,078 | ₩18,078 | -2.60% | 830.6만 |
|---|
| 2026.05.14 | ₩19,419 | ₩19,606 | ₩18,735 | ₩18,748 | -3.45% | 858.5만 |
|---|
| 2026.05.13 | ₩18,896 | ₩19,848 | ₩18,547 | ₩19,700 | +4.26% | 1291.8만 |
|---|
| 2026.05.12 | ₩21,028 | ₩21,108 | ₩20,116 | ₩20,478 | -2.61% | 986.6만 |
|---|
| 2026.05.11 | ₩21,846 | ₩21,873 | ₩20,880 | ₩20,907 | -4.30% | 945.1만 |
|---|
| 2026.05.08 | ₩22,168 | ₩22,168 | ₩21,524 | ₩21,605 | -2.54% | 484.4만 |
|---|
| 2026.05.07 | ₩22,369 | ₩22,476 | ₩21,833 | ₩21,886 | -2.16% | 447.8만 |
|---|
| 2026.05.06 | ₩22,061 | ₩22,463 | ₩21,880 | ₩22,382 | +1.46% | 461.9만 |
|---|
| 2026.05.05 | ₩21,538 | ₩22,020 | ₩21,484 | ₩21,779 | +1.12% | 426.5만 |
|---|
| 2026.05.04 | ₩21,524 | ₩21,766 | ₩21,222 | ₩21,336 | -0.87% | 426.1만 |
|---|
| 2026.05.01 | ₩21,605 | ₩21,886 | ₩21,410 | ₩21,564 | -0.19% | 329.7만 |
|---|
| 2026.04.30 | ₩20,733 | ₩21,772 | ₩20,693 | ₩21,538 | +3.88% | 684.8만 |
|---|
| 2026.04.29 | ₩21,591 | ₩21,685 | ₩21,015 | ₩21,041 | -2.55% | 379.6만 |
|---|
| 2026.04.28 | ₩21,685 | ₩21,819 | ₩21,108 | ₩21,658 | -0.12% | 367.6만 |
|---|
| 2026.04.27 | ₩22,141 | ₩22,382 | ₩21,739 | ₩21,833 | -1.39% | 370.2만 |
|---|
| 2026.04.24 | ₩22,570 | ₩22,617 | ₩21,940 | ₩22,289 | -1.25% | 601.2만 |
|---|
| 2026.04.23 | ₩23,428 | ₩23,469 | ₩22,597 | ₩22,610 | -3.49% | 763.9만 |
|---|
| 2026.04.22 | ₩23,858 | ₩23,884 | ₩23,348 | ₩23,442 | -1.74% | 371.3만 |
|---|
| 2026.04.21 | ₩23,469 | ₩23,784 | ₩23,335 | ₩23,764 | +1.26% | 177만 |
|---|
| 2026.04.20 | ₩23,737 | ₩24,019 | ₩23,388 | ₩23,469 | -1.13% | 421.4만 |
|---|
| 2026.04.17 | ₩23,750 | ₩24,066 | ₩23,556 | ₩23,750 | 0.00% | 308.9만 |
|---|
| 2026.04.16 | ₩23,589 | ₩24,052 | ₩23,549 | ₩24,005 | +1.76% | 666.6만 |
|---|
| 2026.04.15 | ₩24,153 | ₩24,193 | ₩23,757 | ₩23,804 | -1.44% | 338.7만 |
|---|
| 2026.04.14 | ₩23,750 | ₩24,374 | ₩23,683 | ₩24,233 | +2.03% | 371.8만 |
|---|
| 2026.04.13 | ₩24,582 | ₩24,595 | ₩23,536 | ₩23,804 | -3.16% | 457.5만 |
|---|
| 2026.04.10 | ₩24,823 | ₩25,011 | ₩24,475 | ₩24,568 | -1.03% | 321.8만 |
|---|
| 2026.04.09 | ₩24,287 | ₩24,803 | ₩24,260 | ₩24,703 | +1.71% | 319.1만 |
|---|
| 2026.04.08 | ₩23,925 | ₩24,407 | ₩23,589 | ₩24,381 | +1.91% | 486.9만 |
|---|
| 2026.04.07 | ₩23,616 | ₩23,683 | ₩23,361 | ₩23,536 | -0.34% | 323.3만 |
|---|
| 2026.04.06 | ₩24,072 | ₩24,233 | ₩23,804 | ₩23,978 | -0.39% | 272만 |
|---|
| 2026.04.02 | ₩24,126 | ₩24,407 | ₩23,777 | ₩23,804 | -1.33% | 391만 |
|---|
| 2026.04.01 | ₩24,099 | ₩24,414 | ₩23,858 | ₩24,300 | +0.83% | 505.2만 |
|---|
| 2026.03.31 | ₩23,469 | ₩24,139 | ₩23,174 | ₩24,086 | +2.63% | 707.6만 |
|---|
| 2026.03.30 | ₩23,066 | ₩23,536 | ₩23,040 | ₩23,254 | +0.81% | 695.6만 |
|---|
| 2026.03.27 | ₩22,289 | ₩22,939 | ₩22,101 | ₩22,838 | +2.47% | 706만 |
|---|
| 2026.03.26 | ₩21,243 | ₩23,013 | ₩21,149 | ₩22,315 | +5.05% | 1100.2만 |
|---|
| 2026.03.25 | ₩20,679 | ₩21,122 | ₩20,545 | ₩21,122 | +2.14% | 350.4만 |
|---|
| 2026.03.24 | ₩19,875 | ₩20,652 | ₩19,834 | ₩20,572 | +3.51% | 474.2만 |
|---|
| 2026.03.23 | ₩19,499 | ₩20,284 | ₩19,311 | ₩20,210 | +3.65% | 453.9만 |
|---|
| 2026.03.20 | ₩19,928 | ₩19,995 | ₩19,030 | ₩19,110 | -4.10% | 878.8만 |
|---|
| 2026.03.19 | ₩19,794 | ₩20,243 | ₩19,580 | ₩20,156 | +1.83% | 466.3만 |
|---|
| 2026.03.18 | ₩20,532 | ₩20,559 | ₩19,955 | ₩20,022 | -2.48% | 358.3만 |
|---|
| 2026.03.17 | ₩20,626 | ₩20,827 | ₩20,498 | ₩20,612 | -0.07% | 303.6만 |
|---|
| 2026.03.16 | ₩20,331 | ₩20,659 | ₩20,237 | ₩20,505 | +0.86% | 217.1만 |
|---|
| 2026.03.13 | ₩20,331 | ₩20,451 | ₩20,076 | ₩20,223 | -0.53% | 305만 |
|---|
| 2026.03.12 | ₩20,183 | ₩20,592 | ₩20,089 | ₩20,264 | +0.40% | 277.3만 |
|---|
| 2026.03.11 | ₩20,679 | ₩20,773 | ₩20,223 | ₩20,398 | -1.36% | 343.5만 |
|---|
| 2026.03.10 | ₩20,974 | ₩21,269 | ₩20,746 | ₩20,840 | -0.64% | 617.6만 |
|---|
| 2026.03.09 | ₩20,780 | ₩21,095 | ₩20,492 | ₩20,948 | +0.81% | 474.3만 |
|---|
| 2026.03.06 | ₩20,679 | ₩20,880 | ₩20,317 | ₩20,813 | +0.65% | 477.5만 |
|---|
| 2026.03.05 | ₩21,672 | ₩21,692 | ₩20,740 | ₩20,988 | -3.16% | 819.9만 |
|---|
| 2026.03.04 | ₩21,953 | ₩22,087 | ₩21,538 | ₩21,900 | -0.24% | 507.3만 |
|---|
| 2026.03.03 | ₩21,940 | ₩22,235 | ₩21,417 | ₩21,699 | -1.10% | 999.9만 |
|---|
| 2026.03.02 | ₩22,409 | ₩22,711 | ₩22,074 | ₩22,651 | +1.08% | 440.3만 |
|---|
| 2026.02.27 | ₩22,275 | ₩22,738 | ₩22,168 | ₩22,651 | +1.69% | 629.4만 |
|---|
| 2026.02.26 | ₩21,994 | ₩22,315 | ₩21,819 | ₩22,302 | +1.40% | 385.4만 |
|---|
| 2026.02.25 | ₩22,222 | ₩22,262 | ₩21,524 | ₩22,007 | -0.97% | 369.6만 |
|---|
| 2026.02.24 | ₩21,591 | ₩22,168 | ₩21,578 | ₩22,154 | +2.61% | 314.7만 |
|---|
| 2026.02.23 | ₩21,779 | ₩21,913 | ₩21,517 | ₩21,645 | -0.62% | 284.9만 |
|---|
| 2026.02.20 | ₩21,605 | ₩21,880 | ₩21,497 | ₩21,846 | +1.12% | 235.8만 |
|---|
| 2026.02.19 | ₩21,551 | ₩21,732 | ₩21,464 | ₩21,699 | +0.68% | 256.3만 |
|---|
| 2026.02.18 | ₩21,471 | ₩21,826 | ₩21,323 | ₩21,471 | 0.00% | 379.9만 |
|---|
| 2026.02.17 | ₩21,471 | ₩21,705 | ₩21,088 | ₩21,631 | +0.75% | 381.5만 |
|---|
| 2026.02.13 | ₩21,243 | ₩21,551 | ₩21,202 | ₩21,457 | +1.01% | 253만 |
|---|
| 2026.02.12 | ₩21,672 | ₩21,725 | ₩21,062 | ₩21,216 | -2.10% | 384.9만 |
|---|
| 2026.02.11 | ₩21,913 | ₩21,913 | ₩21,511 | ₩21,779 | -0.61% | 357만 |
|---|
| 2026.02.10 | ₩21,538 | ₩21,665 | ₩21,403 | ₩21,658 | +0.56% | 248.7만 |
|---|
| 2026.02.09 | ₩21,618 | ₩21,806 | ₩21,551 | ₩21,658 | +0.19% | 401.8만 |
|---|
| 2026.02.06 | ₩21,310 | ₩21,484 | ₩20,894 | ₩21,216 | -0.44% | 488.4만 |
|---|
| 2026.02.05 | ₩21,497 | ₩21,551 | ₩21,021 | ₩21,095 | -1.87% | 353.4만 |
|---|
| 2026.02.04 | ₩21,323 | ₩21,645 | ₩21,162 | ₩21,269 | -0.25% | 425.7만 |
|---|
| 2026.02.03 | ₩21,591 | ₩21,645 | ₩21,021 | ₩21,417 | -0.81% | 619.5만 |
|---|
| 2026.02.02 | ₩21,122 | ₩21,591 | ₩20,948 | ₩21,082 | -0.19% | 519.6만 |
|---|
| 2026.01.30 | ₩20,921 | ₩21,149 | ₩20,787 | ₩21,122 | +0.96% | 544.4만 |
|---|
| 2026.01.29 | ₩20,733 | ₩21,149 | ₩20,733 | ₩21,068 | +1.62% | 460.9만 |
|---|
| 2026.01.28 | ₩20,961 | ₩21,041 | ₩20,572 | ₩20,733 | -1.09% | 517.1만 |
|---|
| 2026.01.27 | ₩21,135 | ₩21,263 | ₩20,807 | ₩20,921 | -1.02% | 316만 |
|---|
| 2026.01.26 | ₩20,787 | ₩21,062 | ₩20,532 | ₩20,827 | +0.19% | 501.4만 |
|---|
| 2026.01.23 | ₩20,572 | ₩21,055 | ₩20,545 | ₩20,961 | +1.89% | 264.8만 |
|---|
| 2026.01.22 | ₩20,492 | ₩21,015 | ₩20,465 | ₩20,733 | +1.18% | 403.7만 |
|---|
| 2026.01.21 | ₩20,545 | ₩20,639 | ₩20,304 | ₩20,465 | -0.39% | 425.3만 |
|---|
| 2026.01.20 | ₩19,593 | ₩20,666 | ₩19,513 | ₩20,532 | +4.79% | 600.4만 |
|---|
| 2026.01.16 | ₩20,150 | ₩20,237 | ₩19,486 | ₩19,673 | -2.36% | 367.8만 |
|---|
| 2026.01.15 | ₩19,714 | ₩20,250 | ₩19,633 | ₩20,237 | +2.65% | 404만 |
|---|
| 2026.01.14 | ₩19,338 | ₩19,834 | ₩19,338 | ₩19,754 | +2.15% | 347.7만 |
|---|
| 2026.01.13 | ₩19,124 | ₩19,673 | ₩19,010 | ₩19,352 | +1.19% | 472.9만 |
|---|
| 2026.01.12 | ₩18,560 | ₩19,238 | ₩18,554 | ₩19,191 | +3.40% | 470.1만 |
|---|
| 2026.01.09 | ₩18,507 | ₩18,782 | ₩18,373 | ₩18,708 | +1.09% | 254.7만 |
|---|
| 2026.01.08 | ₩18,091 | ₩18,560 | ₩18,051 | ₩18,426 | +1.85% | 632.1만 |
|---|
| 2026.01.07 | ₩18,198 | ₩18,426 | ₩17,756 | ₩18,198 | 0.00% | 634.2만 |
|---|
| 2026.01.06 | ₩18,963 | ₩18,976 | ₩18,024 | ₩18,051 | -4.81% | 896만 |
|---|
| 2026.01.05 | ₩18,882 | ₩19,157 | ₩18,641 | ₩18,735 | -0.78% | 451.1만 |
|---|
| 2026.01.02 | ₩19,083 | ₩19,191 | ₩18,909 | ₩19,016 | -0.35% | 848.3만 |
|---|
| 2025.12.31 | ₩19,405 | ₩19,446 | ₩19,258 | ₩19,338 | -0.35% | 247.6만 |
|---|
| 2025.12.30 | ₩19,513 | ₩19,580 | ₩19,325 | ₩19,432 | -0.41% | 327.6만 |
|---|
| 2025.12.29 | ₩19,392 | ₩19,513 | ₩19,338 | ₩19,499 | +0.55% | 254.4만 |
|---|
| 2025.12.26 | ₩19,513 | ₩19,633 | ₩19,472 | ₩19,526 | +0.07% | 181.7만 |
|---|
| 2025.12.24 | ₩19,580 | ₩19,647 | ₩19,392 | ₩19,513 | -0.34% | 76만 |
|---|
| 2025.12.23 | ₩19,432 | ₩19,586 | ₩19,271 | ₩19,499 | +0.35% | 431.3만 |
|---|
| 2025.12.22 | ₩19,016 | ₩19,446 | ₩18,963 | ₩19,405 | +2.05% | 391.1만 |
|---|
| 2025.12.19 | ₩19,244 | ₩19,472 | ₩19,204 | ₩19,446 | +1.05% | 510.5만 |
|---|
| 2025.12.18 | ₩19,003 | ₩19,325 | ₩18,957 | ₩19,204 | +1.06% | 311만 |
|---|
| 2025.12.17 | ₩19,043 | ₩19,352 | ₩18,849 | ₩18,936 | -0.56% | 491.3만 |
|---|
| 2025.12.16 | ₩18,990 | ₩19,285 | ₩18,768 | ₩19,231 | +1.27% | 526.7만 |
|---|
| 2025.12.15 | ₩19,446 | ₩19,580 | ₩19,070 | ₩19,083 | -1.86% | 337.8만 |
|---|
| 2025.12.12 | ₩19,016 | ₩19,358 | ₩18,922 | ₩19,311 | +1.55% | 341.1만 |
|---|
| 2025.12.11 | ₩18,949 | ₩19,177 | ₩18,869 | ₩18,976 | +0.14% | 323.3만 |
|---|
| 2025.12.10 | ₩18,574 | ₩18,862 | ₩18,507 | ₩18,815 | +1.30% | 337.7만 |
|---|
| 2025.12.09 | ₩18,547 | ₩18,876 | ₩18,399 | ₩18,587 | +0.22% | 550.3만 |
|---|
| 2025.12.08 | ₩19,392 | ₩19,486 | ₩18,373 | ₩18,748 | -3.32% | 1119.4만 |
|---|
| 2025.12.05 | ₩19,821 | ₩19,821 | ₩18,969 | ₩19,244 | -2.91% | 785.5만 |
|---|
| 2025.12.04 | ₩20,103 | ₩20,331 | ₩19,861 | ₩20,076 | -0.13% | 392.8만 |
|---|
| 2025.12.03 | ₩19,901 | ₩20,062 | ₩19,781 | ₩19,794 | -0.54% | 344.9만 |
|---|
| 2025.12.02 | ₩20,210 | ₩20,210 | ₩19,767 | ₩19,767 | -2.19% | 529.7만 |
|---|
| 2025.12.01 | ₩19,834 | ₩20,029 | ₩19,700 | ₩19,942 | +0.54% | 505.7만 |
|---|
| 2025.11.28 | ₩19,647 | ₩19,801 | ₩19,539 | ₩19,700 | +0.27% | 206.7만 |
|---|
| 2025.11.26 | ₩19,848 | ₩19,888 | ₩19,680 | ₩19,741 | -0.54% | 377.8만 |
|---|
| 2025.11.25 | ₩19,191 | ₩19,633 | ₩19,164 | ₩19,486 | +1.54% | 775만 |
|---|
| 2025.11.24 | ₩18,681 | ₩19,425 | ₩18,654 | ₩19,177 | +2.66% | 1622.5만 |
|---|
| 2025.11.21 | ₩18,373 | ₩18,587 | ₩18,232 | ₩18,413 | +0.22% | 484.3만 |
|---|
| 2025.11.20 | ₩18,212 | ₩18,453 | ₩18,118 | ₩18,279 | +0.37% | 387.2만 |
|---|
| 2025.11.19 | ₩18,480 | ₩18,480 | ₩18,078 | ₩18,319 | -0.87% | 541.2만 |
|---|
| 2025.11.18 | ₩18,560 | ₩18,654 | ₩18,332 | ₩18,507 | -0.29% | 542.9만 |
|---|
| 2025.11.17 | ₩17,997 | ₩18,748 | ₩17,970 | ₩18,587 | +3.28% | 1042.7만 |
|---|
| 2025.11.14 | ₩17,581 | ₩18,158 | ₩17,394 | ₩17,783 | +1.14% | 870.9만 |
|---|
| 2025.11.13 | ₩17,702 | ₩18,004 | ₩17,555 | ₩17,622 | -0.45% | 725만 |
|---|
| 2025.11.12 | ₩17,689 | ₩17,863 | ₩17,608 | ₩17,648 | -0.23% | 463.4만 |
|---|
| 2025.11.11 | ₩17,850 | ₩17,917 | ₩17,675 | ₩17,756 | -0.53% | 489.7만 |
|---|
| 2025.11.10 | ₩17,890 | ₩18,011 | ₩17,481 | ₩17,568 | -1.80% | 694.3만 |
|---|
| 2025.11.07 | ₩18,198 | ₩18,198 | ₩16,924 | ₩17,394 | -4.42% | 995.1만 |
|---|
| 2025.11.06 | ₩18,185 | ₩18,252 | ₩17,964 | ₩18,051 | -0.74% | 469.6만 |
|---|
| 2025.11.05 | ₩18,104 | ₩18,319 | ₩17,997 | ₩18,145 | +0.22% | 478.5만 |
|---|
| 2025.11.04 | ₩17,970 | ₩18,091 | ₩17,836 | ₩17,957 | -0.07% | 632.1만 |
|---|
| 2025.11.03 | ₩17,836 | ₩18,104 | ₩17,776 | ₩18,011 | +0.98% | 672.6만 |
|---|
| 2025.10.31 | ₩17,595 | ₩17,803 | ₩17,488 | ₩17,716 | +0.69% | 516.5만 |
|---|
| 2025.10.30 | ₩17,420 | ₩17,762 | ₩17,367 | ₩17,501 | +0.46% | 542.6만 |
|---|
| 2025.10.29 | ₩17,796 | ₩17,856 | ₩17,300 | ₩17,461 | -1.88% | 711.5만 |
|---|
| 2025.10.28 | ₩17,420 | ₩17,964 | ₩17,394 | ₩17,716 | +1.69% | 709.6만 |
|---|
| 2025.10.27 | ₩17,193 | ₩17,488 | ₩17,193 | ₩17,300 | +0.62% | 542.2만 |
|---|
| 2025.10.24 | ₩17,260 | ₩17,481 | ₩17,005 | ₩17,018 | -1.40% | 483.1만 |
|---|
| 2025.10.23 | ₩17,595 | ₩17,836 | ₩17,193 | ₩17,300 | -1.68% | 432.2만 |
|---|
| 2025.10.22 | ₩17,085 | ₩17,608 | ₩17,045 | ₩17,568 | +2.83% | 656.4만 |
|---|
| 2025.10.21 | ₩17,447 | ₩17,528 | ₩17,058 | ₩17,246 | -1.15% | 549.7만 |
|---|
| 2025.10.20 | ₩17,528 | ₩17,608 | ₩17,347 | ₩17,541 | +0.08% | 481.6만 |
|---|
| 2025.10.17 | ₩16,991 | ₩17,548 | ₩16,924 | ₩17,474 | +2.84% | 676.9만 |
|---|
| 2025.10.16 | ₩16,965 | ₩17,327 | ₩16,951 | ₩17,072 | +0.63% | 605.2만 |
|---|
| 2025.10.15 | ₩17,166 | ₩17,501 | ₩17,112 | ₩17,179 | +0.08% | 554.3만 |
|---|
| 2025.10.14 | ₩16,629 | ₩17,313 | ₩16,602 | ₩17,112 | +2.90% | 679.5만 |
|---|
| 2025.10.13 | ₩16,938 | ₩16,978 | ₩16,589 | ₩16,804 | -0.79% | 716.9만 |
|---|
| 2025.10.10 | ₩16,790 | ₩16,985 | ₩16,643 | ₩16,951 | +0.96% | 627.8만 |
|---|