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 | ₩17,354 | ₩17,415 | ₩17,106 | ₩17,408 | +0.31% | 648.2만 |
| 2026.10.08 | ₩16,550 | ₩17,113 | ₩16,550 | ₩17,100 | +3.32% | 731.4만 |
| 2026.10.07 | ₩16,523 | ₩16,657 | ₩16,328 | ₩16,416 | -0.65% | 924.4만 |
| 2026.10.06 | ₩16,094 | ₩16,442 | ₩16,000 | ₩16,121 | +0.17% | 480.4만 |
| 2026.10.05 | ₩16,228 | ₩16,295 | ₩15,758 | ₩15,946 | -1.74% | 778.2만 |
| 2026.10.02 | ₩14,954 | ₩15,738 | ₩14,860 | ₩15,651 | +4.66% | 670.1만 |
| 2026.10.01 | ₩14,913 | ₩15,095 | ₩14,229 | ₩14,565 | -2.34% | 892.7만 |
| 2026.09.30 | ₩15,490 | ₩15,490 | ₩15,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,141 |
| -2.25% |
| 411.6만 |
| 2026.09.29 | ₩15,423 | ₩15,504 | ₩15,209 | ₩15,249 | -1.13% | 533.3만 |
|---|
| 2026.09.28 | ₩15,410 | ₩15,577 | ₩15,195 | ₩15,557 | +0.96% | 458.7만 |
|---|
| 2026.09.25 | ₩15,235 | ₩15,665 | ₩15,215 | ₩15,517 | +1.85% | 525.7만 |
|---|
| 2026.09.24 | ₩15,470 | ₩15,584 | ₩15,034 | ₩15,235 | -1.52% | 606.6만 |
|---|
| 2026.09.23 | ₩15,933 | ₩16,013 | ₩15,316 | ₩15,437 | -3.11% | 703.5만 |
|---|
| 2026.09.22 | ₩16,040 | ₩16,288 | ₩15,745 | ₩15,960 | -0.50% | 464.8만 |
|---|
| 2026.09.21 | ₩16,228 | ₩16,228 | ₩15,926 | ₩16,134 | -0.58% | 435.7만 |
|---|
| 2026.09.18 | ₩16,027 | ₩16,308 | ₩16,000 | ₩16,040 | +0.08% | 710.1만 |
|---|
| 2026.09.17 | ₩16,442 | ₩16,536 | ₩16,141 | ₩16,174 | -1.63% | 384.3만 |
|---|
| 2026.09.16 | ₩16,442 | ₩16,523 | ₩16,322 | ₩16,389 | -0.33% | 335.8만 |
|---|
| 2026.09.15 | ₩16,670 | ₩16,711 | ₩16,255 | ₩16,469 | -1.21% | 480.4만 |
|---|
| 2026.09.14 | ₩16,952 | ₩17,234 | ₩16,737 | ₩16,778 | -1.03% | 440.8만 |
|---|
| 2026.09.11 | ₩17,019 | ₩17,100 | ₩16,670 | ₩16,885 | -0.79% | 562.8만 |
|---|
| 2026.09.10 | ₩16,804 | ₩17,059 | ₩16,744 | ₩16,925 | +0.72% | 444.4만 |
|---|
| 2026.09.09 | ₩17,180 | ₩17,301 | ₩16,845 | ₩16,872 | -1.80% | 425.4만 |
|---|
| 2026.09.08 | ₩17,475 | ₩17,569 | ₩17,086 | ₩17,260 | -1.23% | 597.7만 |
|---|
| 2026.09.04 | ₩17,529 | ₩17,978 | ₩17,254 | ₩17,475 | -0.31% | 461.6만 |
|---|
| 2026.09.03 | ₩17,904 | ₩17,958 | ₩17,321 | ₩17,623 | -1.57% | 593.4만 |
|---|
| 2026.09.02 | ₩18,240 | ₩18,561 | ₩18,146 | ₩18,159 | -0.44% | 413.1만 |
|---|
| 2026.09.01 | ₩18,079 | ₩18,622 | ₩17,985 | ₩17,985 | -0.52% | 402.2만 |
|---|
| 2026.08.31 | ₩18,213 | ₩18,541 | ₩17,904 | ₩18,025 | -1.03% | 703.5만 |
|---|
| 2026.08.28 | ₩18,105 | ₩18,260 | ₩17,931 | ₩18,226 | +0.67% | 444.4만 |
|---|
| 2026.08.27 | ₩18,226 | ₩18,374 | ₩17,931 | ₩18,266 | +0.22% | 572.8만 |
|---|
| 2026.08.26 | ₩18,937 | ₩18,937 | ₩18,400 | ₩18,441 | -2.62% | 419.1만 |
|---|
| 2026.08.25 | ₩18,535 | ₩18,930 | ₩18,387 | ₩18,843 | +1.66% | 456.7만 |
|---|
| 2026.08.24 | ₩18,689 | ₩18,989 | ₩18,521 | ₩18,615 | -0.39% | 557.1만 |
|---|
| 2026.08.21 | ₩18,159 | ₩18,682 | ₩17,877 | ₩18,535 | +2.07% | 520만 |
|---|
| 2026.08.20 | ₩18,280 | ₩18,763 | ₩18,166 | ₩18,172 | -0.59% | 565.2만 |
|---|
| 2026.08.19 | ₩18,588 | ₩19,198 | ₩18,347 | ₩18,441 | -0.79% | 725.8만 |
|---|
| 2026.08.18 | ₩18,105 | ₩18,400 | ₩17,985 | ₩18,320 | +1.19% | 488.3만 |
|---|
| 2026.08.17 | ₩18,052 | ₩18,199 | ₩17,784 | ₩18,025 | -0.15% | 459.3만 |
|---|
| 2026.08.14 | ₩18,213 | ₩18,320 | ₩17,877 | ₩18,307 | +0.52% | 481.9만 |
|---|
| 2026.08.13 | ₩17,676 | ₩18,126 | ₩17,609 | ₩17,864 | +1.06% | 723.6만 |
|---|
| 2026.08.12 | ₩17,556 | ₩17,944 | ₩17,408 | ₩17,596 | +0.23% | 838.9만 |
|---|
| 2026.08.11 | ₩17,750 | ₩18,119 | ₩17,032 | ₩17,462 | -1.62% | 1247.7만 |
|---|
| 2026.08.10 | ₩18,776 | ₩18,843 | ₩17,784 | ₩17,985 | -4.21% | 916.7만 |
|---|
| 2026.08.07 | ₩18,883 | ₩19,239 | ₩18,575 | ₩19,084 | +1.07% | 654.3만 |
|---|
| 2026.08.06 | ₩18,454 | ₩18,535 | ₩18,038 | ₩18,360 | -0.51% | 335.9만 |
|---|
| 2026.08.05 | ₩18,441 | ₩18,521 | ₩18,233 | ₩18,374 | -0.36% | 357.6만 |
|---|
| 2026.08.04 | ₩18,374 | ₩18,427 | ₩18,092 | ₩18,253 | -0.66% | 455.1만 |
|---|
| 2026.08.03 | ₩18,682 | ₩18,763 | ₩18,213 | ₩18,454 | -1.22% | 571.4만 |
|---|
| 2026.07.31 | ₩18,977 | ₩18,984 | ₩18,588 | ₩18,803 | -0.92% | 354.8만 |
|---|
| 2026.07.30 | ₩18,964 | ₩19,198 | ₩18,763 | ₩19,165 | +1.06% | 616.5만 |
|---|
| 2026.07.29 | ₩18,508 | ₩19,131 | ₩18,414 | ₩19,084 | +3.12% | 1037.9만 |
|---|
| 2026.07.28 | ₩18,736 | ₩19,138 | ₩18,481 | ₩18,682 | -0.29% | 807.8만 |
|---|
| 2026.07.27 | ₩17,153 | ₩18,253 | ₩16,965 | ₩18,172 | +5.94% | 1220.1만 |
|---|
| 2026.07.24 | ₩16,308 | ₩16,536 | ₩16,255 | ₩16,469 | +0.99% | 320.9만 |
|---|
| 2026.07.23 | ₩16,523 | ₩16,523 | ₩16,074 | ₩16,268 | -1.54% | 303만 |
|---|
| 2026.07.22 | ₩16,174 | ₩16,536 | ₩16,107 | ₩16,429 | +1.58% | 451.9만 |
|---|
| 2026.07.21 | ₩16,027 | ₩16,174 | ₩15,758 | ₩16,027 | 0.00% | 227.4만 |
|---|
| 2026.07.20 | ₩16,067 | ₩16,214 | ₩15,926 | ₩16,134 | +0.42% | 277.7만 |
|---|
| 2026.07.17 | ₩16,228 | ₩16,416 | ₩15,718 | ₩15,973 | -1.57% | 428.3만 |
|---|
| 2026.07.16 | ₩16,295 | ₩16,530 | ₩16,080 | ₩16,134 | -0.99% | 369.7만 |
|---|
| 2026.07.15 | ₩15,812 | ₩16,328 | ₩15,812 | ₩16,228 | +2.63% | 420.9만 |
|---|
| 2026.07.14 | ₩15,825 | ₩15,973 | ₩15,690 | ₩15,866 | +0.25% | 280.6만 |
|---|
| 2026.07.13 | ₩15,879 | ₩16,094 | ₩15,758 | ₩15,825 | -0.34% | 299.6만 |
|---|
| 2026.07.10 | ₩15,906 | ₩16,027 | ₩15,799 | ₩15,973 | +0.42% | 382.7만 |
|---|
| 2026.07.09 | ₩15,758 | ₩15,973 | ₩15,638 | ₩15,732 | -0.17% | 295만 |
|---|
| 2026.07.08 | ₩16,094 | ₩16,201 | ₩15,785 | ₩15,852 | -1.50% | 402.1만 |
|---|
| 2026.07.07 | ₩16,563 | ₩16,731 | ₩16,288 | ₩16,348 | -1.30% | 412.1만 |
|---|
| 2026.07.06 | ₩16,308 | ₩16,402 | ₩16,044 | ₩16,268 | -0.25% | 550.1만 |
|---|
| 2026.07.02 | ₩16,335 | ₩16,656 | ₩16,335 | ₩16,442 | +0.66% | 546.4만 |
|---|
| 2026.07.01 | ₩15,839 | ₩16,241 | ₩15,825 | ₩16,188 | +2.20% | 652.8만 |
|---|
| 2026.06.30 | ₩16,255 | ₩16,322 | ₩15,812 | ₩15,893 | -2.23% | 1141만 |
|---|
| 2026.06.29 | ₩16,335 | ₩16,456 | ₩16,112 | ₩16,389 | +0.33% | 623.7만 |
|---|
| 2026.06.26 | ₩16,228 | ₩16,462 | ₩16,134 | ₩16,389 | +0.99% | 2458만 |
|---|
| 2026.06.25 | ₩16,348 | ₩16,536 | ₩16,107 | ₩16,134 | -1.31% | 654.5만 |
|---|
| 2026.06.24 | ₩16,496 | ₩16,578 | ₩16,221 | ₩16,348 | -0.89% | 469.9만 |
|---|
| 2026.06.23 | ₩16,127 | ₩16,469 | ₩15,933 | ₩16,402 | +1.70% | 507.3만 |
|---|
| 2026.06.22 | ₩15,825 | ₩16,127 | ₩15,738 | ₩15,986 | +1.02% | 580.5만 |
|---|
| 2026.06.18 | ₩16,442 | ₩16,536 | ₩15,879 | ₩16,000 | -2.69% | 851.4만 |
|---|
| 2026.06.17 | ₩16,496 | ₩16,845 | ₩16,315 | ₩16,389 | -0.65% | 793만 |
|---|
| 2026.06.16 | ₩16,429 | ₩16,563 | ₩16,295 | ₩16,496 | +0.41% | 392.2만 |
|---|
| 2026.06.15 | ₩16,939 | ₩17,046 | ₩16,255 | ₩16,348 | -3.48% | 774.7만 |
|---|
| 2026.06.12 | ₩16,496 | ₩16,885 | ₩16,308 | ₩16,818 | +1.95% | 651.4만 |
|---|
| 2026.06.11 | ₩16,201 | ₩16,449 | ₩16,020 | ₩16,362 | +0.99% | 622.4만 |
|---|
| 2026.06.10 | ₩15,973 | ₩16,228 | ₩15,825 | ₩16,134 | +1.01% | 619.7만 |
|---|
| 2026.06.09 | ₩15,745 | ₩16,080 | ₩15,665 | ₩15,893 | +0.94% | 547.7만 |
|---|
| 2026.06.08 | ₩16,134 | ₩16,201 | ₩15,410 | ₩15,584 | -3.41% | 737.5만 |
|---|
| 2026.06.05 | ₩16,094 | ₩16,483 | ₩15,879 | ₩16,416 | +2.00% | 1057.3만 |
|---|
| 2026.06.04 | ₩16,161 | ₩16,456 | ₩16,040 | ₩16,375 | +1.33% | 903.5만 |
|---|
| 2026.06.03 | ₩16,255 | ₩16,610 | ₩15,812 | ₩15,933 | -1.98% | 1395.2만 |
|---|
| 2026.06.02 | ₩16,335 | ₩16,469 | ₩16,255 | ₩16,362 | +0.16% | 1393.1만 |
|---|
| 2026.06.01 | ₩16,214 | ₩16,402 | ₩16,134 | ₩16,228 | +0.08% | 1059만 |
|---|
| 2026.05.29 | ₩17,274 | ₩17,301 | ₩16,590 | ₩16,724 | -3.18% | 1946만 |
|---|
| 2026.05.28 | ₩17,649 | ₩17,891 | ₩17,341 | ₩17,354 | -1.67% | 781.4만 |
|---|
| 2026.05.27 | ₩17,542 | ₩17,998 | ₩17,488 | ₩17,730 | +1.07% | 980.9만 |
|---|
| 2026.05.26 | ₩17,784 | ₩17,877 | ₩17,046 | ₩17,408 | -2.11% | 949.7만 |
|---|
| 2026.05.22 | ₩17,770 | ₩18,186 | ₩17,616 | ₩17,716 | -0.30% | 731.8만 |
|---|
| 2026.05.21 | ₩17,140 | ₩18,092 | ₩17,006 | ₩17,810 | +3.91% | 1301.8만 |
|---|
| 2026.05.20 | ₩16,858 | ₩17,435 | ₩16,657 | ₩17,301 | +2.63% | 747.3만 |
|---|
| 2026.05.19 | ₩16,925 | ₩17,167 | ₩16,630 | ₩16,751 | -1.03% | 1105.9만 |
|---|
| 2026.05.18 | ₩17,059 | ₩17,435 | ₩16,657 | ₩17,247 | +1.10% | 647.8만 |
|---|
| 2026.05.15 | ₩18,561 | ₩18,897 | ₩18,079 | ₩18,079 | -2.60% | 830.6만 |
|---|
| 2026.05.14 | ₩19,420 | ₩19,607 | ₩18,736 | ₩18,749 | -3.45% | 858.5만 |
|---|
| 2026.05.13 | ₩18,897 | ₩19,849 | ₩18,548 | ₩19,701 | +4.26% | 1291.8만 |
|---|
| 2026.05.12 | ₩21,029 | ₩21,110 | ₩20,117 | ₩20,479 | -2.61% | 986.6만 |
|---|
| 2026.05.11 | ₩21,847 | ₩21,874 | ₩20,882 | ₩20,908 | -4.30% | 945.1만 |
|---|
| 2026.05.08 | ₩22,169 | ₩22,169 | ₩21,525 | ₩21,606 | -2.54% | 484.4만 |
|---|
| 2026.05.07 | ₩22,370 | ₩22,478 | ₩21,834 | ₩21,887 | -2.16% | 447.8만 |
|---|
| 2026.05.06 | ₩22,062 | ₩22,464 | ₩21,881 | ₩22,384 | +1.46% | 461.9만 |
|---|
| 2026.05.05 | ₩21,539 | ₩22,022 | ₩21,485 | ₩21,780 | +1.12% | 426.5만 |
|---|
| 2026.05.04 | ₩21,525 | ₩21,767 | ₩21,224 | ₩21,338 | -0.87% | 426.1만 |
|---|
| 2026.05.01 | ₩21,606 | ₩21,887 | ₩21,411 | ₩21,566 | -0.19% | 329.7만 |
|---|
| 2026.04.30 | ₩20,734 | ₩21,773 | ₩20,694 | ₩21,539 | +3.88% | 684.8만 |
|---|
| 2026.04.29 | ₩21,592 | ₩21,686 | ₩21,016 | ₩21,042 | -2.55% | 379.6만 |
|---|
| 2026.04.28 | ₩21,686 | ₩21,820 | ₩21,110 | ₩21,659 | -0.12% | 367.6만 |
|---|
| 2026.04.27 | ₩22,142 | ₩22,384 | ₩21,740 | ₩21,834 | -1.39% | 370.2만 |
|---|
| 2026.04.24 | ₩22,571 | ₩22,618 | ₩21,941 | ₩22,290 | -1.25% | 601.2만 |
|---|
| 2026.04.23 | ₩23,430 | ₩23,470 | ₩22,598 | ₩22,612 | -3.49% | 763.9만 |
|---|
| 2026.04.22 | ₩23,859 | ₩23,886 | ₩23,349 | ₩23,443 | -1.74% | 371.3만 |
|---|
| 2026.04.21 | ₩23,470 | ₩23,785 | ₩23,336 | ₩23,765 | +1.26% | 177만 |
|---|
| 2026.04.20 | ₩23,738 | ₩24,020 | ₩23,389 | ₩23,470 | -1.13% | 421.4만 |
|---|
| 2026.04.17 | ₩23,752 | ₩24,067 | ₩23,557 | ₩23,752 | 0.00% | 308.9만 |
|---|
| 2026.04.16 | ₩23,591 | ₩24,053 | ₩23,550 | ₩24,006 | +1.76% | 666.6만 |
|---|
| 2026.04.15 | ₩24,154 | ₩24,194 | ₩23,758 | ₩23,805 | -1.44% | 338.7만 |
|---|
| 2026.04.14 | ₩23,752 | ₩24,375 | ₩23,685 | ₩24,234 | +2.03% | 371.8만 |
|---|
| 2026.04.13 | ₩24,583 | ₩24,597 | ₩23,537 | ₩23,805 | -3.16% | 457.5만 |
|---|
| 2026.04.10 | ₩24,825 | ₩25,012 | ₩24,476 | ₩24,570 | -1.03% | 321.8만 |
|---|
| 2026.04.09 | ₩24,288 | ₩24,804 | ₩24,261 | ₩24,704 | +1.71% | 319.1만 |
|---|
| 2026.04.08 | ₩23,926 | ₩24,409 | ₩23,591 | ₩24,382 | +1.91% | 486.9만 |
|---|
| 2026.04.07 | ₩23,617 | ₩23,685 | ₩23,363 | ₩23,537 | -0.34% | 323.3만 |
|---|
| 2026.04.06 | ₩24,073 | ₩24,234 | ₩23,805 | ₩23,980 | -0.39% | 272만 |
|---|
| 2026.04.02 | ₩24,127 | ₩24,409 | ₩23,778 | ₩23,805 | -1.33% | 391만 |
|---|
| 2026.04.01 | ₩24,100 | ₩24,415 | ₩23,859 | ₩24,301 | +0.83% | 505.2만 |
|---|
| 2026.03.31 | ₩23,470 | ₩24,141 | ₩23,175 | ₩24,087 | +2.63% | 707.6만 |
|---|
| 2026.03.30 | ₩23,068 | ₩23,537 | ₩23,041 | ₩23,255 | +0.81% | 695.6만 |
|---|
| 2026.03.27 | ₩22,290 | ₩22,940 | ₩22,102 | ₩22,840 | +2.47% | 706만 |
|---|
| 2026.03.26 | ₩21,244 | ₩23,014 | ₩21,150 | ₩22,317 | +5.05% | 1100.2만 |
|---|
| 2026.03.25 | ₩20,680 | ₩21,123 | ₩20,546 | ₩21,123 | +2.14% | 350.4만 |
|---|
| 2026.03.24 | ₩19,876 | ₩20,654 | ₩19,835 | ₩20,573 | +3.51% | 474.2만 |
|---|
| 2026.03.23 | ₩19,500 | ₩20,285 | ₩19,312 | ₩20,211 | +3.65% | 453.9만 |
|---|
| 2026.03.20 | ₩19,929 | ₩19,996 | ₩19,031 | ₩19,111 | -4.10% | 878.8만 |
|---|
| 2026.03.19 | ₩19,795 | ₩20,245 | ₩19,581 | ₩20,157 | +1.83% | 466.3만 |
|---|
| 2026.03.18 | ₩20,533 | ₩20,560 | ₩19,956 | ₩20,023 | -2.48% | 358.3만 |
|---|
| 2026.03.17 | ₩20,627 | ₩20,828 | ₩20,499 | ₩20,613 | -0.07% | 303.6만 |
|---|
| 2026.03.16 | ₩20,332 | ₩20,660 | ₩20,238 | ₩20,506 | +0.86% | 217.1만 |
|---|
| 2026.03.13 | ₩20,332 | ₩20,452 | ₩20,077 | ₩20,224 | -0.53% | 305만 |
|---|
| 2026.03.12 | ₩20,184 | ₩20,593 | ₩20,090 | ₩20,265 | +0.40% | 277.3만 |
|---|
| 2026.03.11 | ₩20,680 | ₩20,774 | ₩20,224 | ₩20,399 | -1.36% | 343.5만 |
|---|
| 2026.03.10 | ₩20,975 | ₩21,270 | ₩20,747 | ₩20,841 | -0.64% | 617.6만 |
|---|
| 2026.03.09 | ₩20,781 | ₩21,096 | ₩20,493 | ₩20,949 | +0.81% | 474.3만 |
|---|
| 2026.03.06 | ₩20,680 | ₩20,882 | ₩20,318 | ₩20,814 | +0.65% | 477.5만 |
|---|
| 2026.03.05 | ₩21,673 | ₩21,693 | ₩20,741 | ₩20,989 | -3.16% | 819.9만 |
|---|
| 2026.03.04 | ₩21,954 | ₩22,089 | ₩21,539 | ₩21,901 | -0.24% | 507.3만 |
|---|
| 2026.03.03 | ₩21,941 | ₩22,236 | ₩21,418 | ₩21,700 | -1.10% | 999.9만 |
|---|
| 2026.03.02 | ₩22,410 | ₩22,712 | ₩22,075 | ₩22,652 | +1.08% | 440.3만 |
|---|
| 2026.02.27 | ₩22,276 | ₩22,739 | ₩22,169 | ₩22,652 | +1.69% | 629.4만 |
|---|
| 2026.02.26 | ₩21,995 | ₩22,317 | ₩21,820 | ₩22,303 | +1.40% | 385.4만 |
|---|
| 2026.02.25 | ₩22,223 | ₩22,263 | ₩21,525 | ₩22,008 | -0.97% | 369.6만 |
|---|
| 2026.02.24 | ₩21,592 | ₩22,169 | ₩21,579 | ₩22,156 | +2.61% | 314.7만 |
|---|
| 2026.02.23 | ₩21,780 | ₩21,914 | ₩21,519 | ₩21,646 | -0.62% | 284.9만 |
|---|
| 2026.02.20 | ₩21,606 | ₩21,881 | ₩21,498 | ₩21,847 | +1.12% | 235.8만 |
|---|
| 2026.02.19 | ₩21,552 | ₩21,733 | ₩21,465 | ₩21,700 | +0.68% | 256.3만 |
|---|
| 2026.02.18 | ₩21,472 | ₩21,827 | ₩21,324 | ₩21,472 | 0.00% | 379.9만 |
|---|
| 2026.02.17 | ₩21,472 | ₩21,706 | ₩21,089 | ₩21,633 | +0.75% | 381.5만 |
|---|
| 2026.02.13 | ₩21,244 | ₩21,552 | ₩21,203 | ₩21,458 | +1.01% | 253만 |
|---|
| 2026.02.12 | ₩21,673 | ₩21,726 | ₩21,063 | ₩21,217 | -2.10% | 384.9만 |
|---|
| 2026.02.11 | ₩21,914 | ₩21,914 | ₩21,512 | ₩21,780 | -0.61% | 357만 |
|---|
| 2026.02.10 | ₩21,539 | ₩21,666 | ₩21,405 | ₩21,659 | +0.56% | 248.7만 |
|---|
| 2026.02.09 | ₩21,619 | ₩21,807 | ₩21,552 | ₩21,659 | +0.19% | 401.8만 |
|---|
| 2026.02.06 | ₩21,311 | ₩21,485 | ₩20,895 | ₩21,217 | -0.44% | 488.4만 |
|---|
| 2026.02.05 | ₩21,498 | ₩21,552 | ₩21,022 | ₩21,096 | -1.87% | 353.4만 |
|---|
| 2026.02.04 | ₩21,324 | ₩21,646 | ₩21,163 | ₩21,270 | -0.25% | 425.7만 |
|---|
| 2026.02.03 | ₩21,592 | ₩21,646 | ₩21,022 | ₩21,418 | -0.81% | 619.5만 |
|---|
| 2026.02.02 | ₩21,123 | ₩21,592 | ₩20,949 | ₩21,083 | -0.19% | 519.6만 |
|---|
| 2026.01.30 | ₩20,922 | ₩21,150 | ₩20,788 | ₩21,123 | +0.96% | 544.4만 |
|---|
| 2026.01.29 | ₩20,734 | ₩21,150 | ₩20,734 | ₩21,069 | +1.62% | 460.9만 |
|---|
| 2026.01.28 | ₩20,962 | ₩21,042 | ₩20,573 | ₩20,734 | -1.09% | 517.1만 |
|---|
| 2026.01.27 | ₩21,136 | ₩21,264 | ₩20,808 | ₩20,922 | -1.02% | 316만 |
|---|
| 2026.01.26 | ₩20,788 | ₩21,063 | ₩20,533 | ₩20,828 | +0.19% | 501.4만 |
|---|
| 2026.01.23 | ₩20,573 | ₩21,056 | ₩20,546 | ₩20,962 | +1.89% | 264.8만 |
|---|
| 2026.01.22 | ₩20,493 | ₩21,016 | ₩20,466 | ₩20,734 | +1.18% | 403.7만 |
|---|
| 2026.01.21 | ₩20,546 | ₩20,640 | ₩20,305 | ₩20,466 | -0.39% | 425.3만 |
|---|
| 2026.01.20 | ₩19,594 | ₩20,667 | ₩19,514 | ₩20,533 | +4.79% | 600.4만 |
|---|
| 2026.01.16 | ₩20,151 | ₩20,238 | ₩19,487 | ₩19,675 | -2.36% | 367.8만 |
|---|
| 2026.01.15 | ₩19,715 | ₩20,251 | ₩19,634 | ₩20,238 | +2.65% | 404만 |
|---|
| 2026.01.14 | ₩19,339 | ₩19,835 | ₩19,339 | ₩19,755 | +2.15% | 347.7만 |
|---|
| 2026.01.13 | ₩19,125 | ₩19,675 | ₩19,011 | ₩19,353 | +1.19% | 472.9만 |
|---|
| 2026.01.12 | ₩18,561 | ₩19,239 | ₩18,555 | ₩19,192 | +3.40% | 470.1만 |
|---|
| 2026.01.09 | ₩18,508 | ₩18,783 | ₩18,374 | ₩18,709 | +1.09% | 254.7만 |
|---|
| 2026.01.08 | ₩18,092 | ₩18,561 | ₩18,052 | ₩18,427 | +1.85% | 632.1만 |
|---|
| 2026.01.07 | ₩18,199 | ₩18,427 | ₩17,757 | ₩18,199 | 0.00% | 634.2만 |
|---|
| 2026.01.06 | ₩18,964 | ₩18,977 | ₩18,025 | ₩18,052 | -4.81% | 896만 |
|---|
| 2026.01.05 | ₩18,883 | ₩19,158 | ₩18,642 | ₩18,736 | -0.78% | 451.1만 |
|---|
| 2026.01.02 | ₩19,084 | ₩19,192 | ₩18,910 | ₩19,017 | -0.35% | 848.3만 |
|---|
| 2025.12.31 | ₩19,406 | ₩19,447 | ₩19,259 | ₩19,339 | -0.35% | 247.6만 |
|---|
| 2025.12.30 | ₩19,514 | ₩19,581 | ₩19,326 | ₩19,433 | -0.41% | 327.6만 |
|---|
| 2025.12.29 | ₩19,393 | ₩19,514 | ₩19,339 | ₩19,500 | +0.55% | 254.4만 |
|---|
| 2025.12.26 | ₩19,514 | ₩19,634 | ₩19,473 | ₩19,527 | +0.07% | 181.7만 |
|---|
| 2025.12.24 | ₩19,581 | ₩19,648 | ₩19,393 | ₩19,514 | -0.34% | 76만 |
|---|
| 2025.12.23 | ₩19,433 | ₩19,587 | ₩19,272 | ₩19,500 | +0.35% | 431.3만 |
|---|
| 2025.12.22 | ₩19,017 | ₩19,447 | ₩18,964 | ₩19,406 | +2.05% | 391.1만 |
|---|
| 2025.12.19 | ₩19,245 | ₩19,473 | ₩19,205 | ₩19,447 | +1.05% | 510.5만 |
|---|
| 2025.12.18 | ₩19,004 | ₩19,326 | ₩18,958 | ₩19,205 | +1.06% | 311만 |
|---|
| 2025.12.17 | ₩19,044 | ₩19,353 | ₩18,850 | ₩18,937 | -0.56% | 491.3만 |
|---|
| 2025.12.16 | ₩18,991 | ₩19,286 | ₩18,769 | ₩19,232 | +1.27% | 526.7만 |
|---|
| 2025.12.15 | ₩19,447 | ₩19,581 | ₩19,071 | ₩19,084 | -1.86% | 337.8만 |
|---|
| 2025.12.12 | ₩19,017 | ₩19,359 | ₩18,923 | ₩19,312 | +1.55% | 341.1만 |
|---|
| 2025.12.11 | ₩18,950 | ₩19,178 | ₩18,870 | ₩18,977 | +0.14% | 323.3만 |
|---|
| 2025.12.10 | ₩18,575 | ₩18,863 | ₩18,508 | ₩18,816 | +1.30% | 337.7만 |
|---|
| 2025.12.09 | ₩18,548 | ₩18,877 | ₩18,400 | ₩18,588 | +0.22% | 550.3만 |
|---|
| 2025.12.08 | ₩19,393 | ₩19,487 | ₩18,374 | ₩18,749 | -3.32% | 1119.4만 |
|---|
| 2025.12.05 | ₩19,822 | ₩19,822 | ₩18,970 | ₩19,245 | -2.91% | 785.5만 |
|---|
| 2025.12.04 | ₩20,104 | ₩20,332 | ₩19,862 | ₩20,077 | -0.13% | 392.8만 |
|---|
| 2025.12.03 | ₩19,903 | ₩20,063 | ₩19,782 | ₩19,795 | -0.54% | 344.9만 |
|---|
| 2025.12.02 | ₩20,211 | ₩20,211 | ₩19,768 | ₩19,768 | -2.19% | 529.7만 |
|---|
| 2025.12.01 | ₩19,835 | ₩20,030 | ₩19,701 | ₩19,943 | +0.54% | 505.7만 |
|---|
| 2025.11.28 | ₩19,648 | ₩19,802 | ₩19,540 | ₩19,701 | +0.27% | 206.7만 |
|---|
| 2025.11.26 | ₩19,849 | ₩19,889 | ₩19,681 | ₩19,742 | -0.54% | 377.8만 |
|---|
| 2025.11.25 | ₩19,192 | ₩19,634 | ₩19,165 | ₩19,487 | +1.54% | 775만 |
|---|
| 2025.11.24 | ₩18,682 | ₩19,426 | ₩18,655 | ₩19,178 | +2.66% | 1622.5만 |
|---|
| 2025.11.21 | ₩18,374 | ₩18,588 | ₩18,233 | ₩18,414 | +0.22% | 484.3만 |
|---|
| 2025.11.20 | ₩18,213 | ₩18,454 | ₩18,119 | ₩18,280 | +0.37% | 387.2만 |
|---|
| 2025.11.19 | ₩18,481 | ₩18,481 | ₩18,079 | ₩18,320 | -0.87% | 541.2만 |
|---|
| 2025.11.18 | ₩18,561 | ₩18,655 | ₩18,333 | ₩18,508 | -0.29% | 542.9만 |
|---|
| 2025.11.17 | ₩17,998 | ₩18,749 | ₩17,971 | ₩18,588 | +3.28% | 1042.7만 |
|---|
| 2025.11.14 | ₩17,582 | ₩18,159 | ₩17,395 | ₩17,784 | +1.14% | 870.9만 |
|---|
| 2025.11.13 | ₩17,703 | ₩18,005 | ₩17,556 | ₩17,623 | -0.45% | 725만 |
|---|
| 2025.11.12 | ₩17,690 | ₩17,864 | ₩17,609 | ₩17,649 | -0.23% | 463.4만 |
|---|
| 2025.11.11 | ₩17,851 | ₩17,918 | ₩17,676 | ₩17,757 | -0.53% | 489.7만 |
|---|
| 2025.11.10 | ₩17,891 | ₩18,012 | ₩17,482 | ₩17,569 | -1.80% | 694.3만 |
|---|
| 2025.11.07 | ₩18,199 | ₩18,199 | ₩16,925 | ₩17,395 | -4.42% | 995.1만 |
|---|
| 2025.11.06 | ₩18,186 | ₩18,253 | ₩17,965 | ₩18,052 | -0.74% | 469.6만 |
|---|
| 2025.11.05 | ₩18,105 | ₩18,320 | ₩17,998 | ₩18,146 | +0.22% | 478.5만 |
|---|
| 2025.11.04 | ₩17,971 | ₩18,092 | ₩17,837 | ₩17,958 | -0.07% | 632.1만 |
|---|
| 2025.11.03 | ₩17,837 | ₩18,105 | ₩17,777 | ₩18,012 | +0.98% | 672.6만 |
|---|
| 2025.10.31 | ₩17,596 | ₩17,804 | ₩17,488 | ₩17,716 | +0.69% | 516.5만 |
|---|
| 2025.10.30 | ₩17,421 | ₩17,763 | ₩17,368 | ₩17,502 | +0.46% | 542.6만 |
|---|
| 2025.10.29 | ₩17,797 | ₩17,857 | ₩17,301 | ₩17,462 | -1.88% | 711.5만 |
|---|
| 2025.10.28 | ₩17,421 | ₩17,965 | ₩17,395 | ₩17,716 | +1.69% | 709.6만 |
|---|
| 2025.10.27 | ₩17,193 | ₩17,488 | ₩17,193 | ₩17,301 | +0.62% | 542.2만 |
|---|
| 2025.10.24 | ₩17,260 | ₩17,482 | ₩17,006 | ₩17,019 | -1.40% | 483.1만 |
|---|
| 2025.10.23 | ₩17,596 | ₩17,837 | ₩17,193 | ₩17,301 | -1.68% | 432.2만 |
|---|
| 2025.10.22 | ₩17,086 | ₩17,609 | ₩17,046 | ₩17,569 | +2.83% | 656.4만 |
|---|
| 2025.10.21 | ₩17,448 | ₩17,529 | ₩17,059 | ₩17,247 | -1.15% | 549.7만 |
|---|
| 2025.10.20 | ₩17,529 | ₩17,609 | ₩17,348 | ₩17,542 | +0.08% | 481.6만 |
|---|
| 2025.10.17 | ₩16,992 | ₩17,549 | ₩16,925 | ₩17,475 | +2.84% | 676.9만 |
|---|
| 2025.10.16 | ₩16,965 | ₩17,328 | ₩16,952 | ₩17,073 | +0.63% | 605.2만 |
|---|
| 2025.10.15 | ₩17,167 | ₩17,502 | ₩17,113 | ₩17,180 | +0.08% | 554.3만 |
|---|
| 2025.10.14 | ₩16,630 | ₩17,314 | ₩16,603 | ₩17,113 | +2.90% | 679.5만 |
|---|
| 2025.10.13 | ₩16,939 | ₩16,979 | ₩16,590 | ₩16,804 | -0.79% | 716.9만 |
|---|
| 2025.10.10 | ₩16,791 | ₩16,986 | ₩16,644 | ₩16,952 | +0.96% | 627.8만 |
|---|