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 | ₩17,275 | ₩17,335 | ₩17,028 | ₩17,328 | +0.31% | 648.2만 |
| 2026.10.08 | ₩16,474 | ₩17,034 | ₩16,474 | ₩17,021 | +3.32% | 731.4만 |
| 2026.10.07 | ₩16,447 | ₩16,580 | ₩16,253 | ₩16,340 | -0.65% | 924.4만 |
| 2026.10.06 | ₩16,020 | ₩16,367 | ₩15,926 | ₩16,046 | +0.17% | 480.4만 |
| 2026.10.05 | ₩16,153 | ₩16,220 | ₩15,686 | ₩15,873 | -1.74% | 778.2만 |
| 2026.10.02 | ₩14,885 | ₩15,666 | ₩14,792 | ₩15,579 | +4.66% | 670.1만 |
| 2026.10.01 | ₩14,845 | ₩15,025 | ₩14,164 | ₩14,498 | -2.34% | 892.7만 |
| 2026.09.30 | ₩15,419 | ₩15,419 | ₩15,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,072 |
| -2.25% |
| 411.6만 |
| 2026.09.29 | ₩15,352 | ₩15,432 | ₩15,139 | ₩15,179 | -1.13% | 533.3만 |
|---|
| 2026.09.28 | ₩15,339 | ₩15,506 | ₩15,125 | ₩15,486 | +0.96% | 458.7만 |
|---|
| 2026.09.25 | ₩15,165 | ₩15,593 | ₩15,145 | ₩15,446 | +1.85% | 525.7만 |
|---|
| 2026.09.24 | ₩15,399 | ₩15,512 | ₩14,965 | ₩15,165 | -1.52% | 606.6만 |
|---|
| 2026.09.23 | ₩15,860 | ₩15,940 | ₩15,245 | ₩15,366 | -3.11% | 703.5만 |
|---|
| 2026.09.22 | ₩15,966 | ₩16,213 | ₩15,673 | ₩15,886 | -0.50% | 464.8만 |
|---|
| 2026.09.21 | ₩16,153 | ₩16,153 | ₩15,853 | ₩16,060 | -0.58% | 435.7만 |
|---|
| 2026.09.18 | ₩15,953 | ₩16,233 | ₩15,926 | ₩15,966 | +0.08% | 710.1만 |
|---|
| 2026.09.17 | ₩16,367 | ₩16,460 | ₩16,066 | ₩16,100 | -1.63% | 384.3만 |
|---|
| 2026.09.16 | ₩16,367 | ₩16,447 | ₩16,247 | ₩16,313 | -0.33% | 335.8만 |
|---|
| 2026.09.15 | ₩16,594 | ₩16,634 | ₩16,180 | ₩16,394 | -1.21% | 480.4만 |
|---|
| 2026.09.14 | ₩16,874 | ₩17,154 | ₩16,661 | ₩16,701 | -1.03% | 440.8만 |
|---|
| 2026.09.11 | ₩16,941 | ₩17,021 | ₩16,594 | ₩16,807 | -0.79% | 562.8만 |
|---|
| 2026.09.10 | ₩16,727 | ₩16,981 | ₩16,667 | ₩16,847 | +0.72% | 444.4만 |
|---|
| 2026.09.09 | ₩17,101 | ₩17,221 | ₩16,767 | ₩16,794 | -1.80% | 425.4만 |
|---|
| 2026.09.08 | ₩17,395 | ₩17,488 | ₩17,008 | ₩17,181 | -1.23% | 597.7만 |
|---|
| 2026.09.04 | ₩17,448 | ₩17,895 | ₩17,175 | ₩17,395 | -0.31% | 461.6만 |
|---|
| 2026.09.03 | ₩17,822 | ₩17,875 | ₩17,241 | ₩17,542 | -1.57% | 593.4만 |
|---|
| 2026.09.02 | ₩18,156 | ₩18,476 | ₩18,062 | ₩18,076 | -0.44% | 413.1만 |
|---|
| 2026.09.01 | ₩17,996 | ₩18,536 | ₩17,902 | ₩17,902 | -0.52% | 402.2만 |
|---|
| 2026.08.31 | ₩18,129 | ₩18,456 | ₩17,822 | ₩17,942 | -1.03% | 703.5만 |
|---|
| 2026.08.28 | ₩18,022 | ₩18,176 | ₩17,849 | ₩18,142 | +0.67% | 444.4만 |
|---|
| 2026.08.27 | ₩18,142 | ₩18,289 | ₩17,849 | ₩18,182 | +0.22% | 572.8만 |
|---|
| 2026.08.26 | ₩18,850 | ₩18,850 | ₩18,316 | ₩18,356 | -2.62% | 419.1만 |
|---|
| 2026.08.25 | ₩18,449 | ₩18,843 | ₩18,303 | ₩18,756 | +1.66% | 456.7만 |
|---|
| 2026.08.24 | ₩18,603 | ₩18,902 | ₩18,436 | ₩18,530 | -0.39% | 557.1만 |
|---|
| 2026.08.21 | ₩18,076 | ₩18,596 | ₩17,795 | ₩18,449 | +2.07% | 520만 |
|---|
| 2026.08.20 | ₩18,196 | ₩18,676 | ₩18,082 | ₩18,089 | -0.59% | 565.2만 |
|---|
| 2026.08.19 | ₩18,503 | ₩19,110 | ₩18,263 | ₩18,356 | -0.79% | 725.8만 |
|---|
| 2026.08.18 | ₩18,022 | ₩18,316 | ₩17,902 | ₩18,236 | +1.19% | 488.3만 |
|---|
| 2026.08.17 | ₩17,969 | ₩18,116 | ₩17,702 | ₩17,942 | -0.15% | 459.3만 |
|---|
| 2026.08.14 | ₩18,129 | ₩18,236 | ₩17,795 | ₩18,222 | +0.52% | 481.9만 |
|---|
| 2026.08.13 | ₩17,595 | ₩18,042 | ₩17,528 | ₩17,782 | +1.06% | 723.6만 |
|---|
| 2026.08.12 | ₩17,475 | ₩17,862 | ₩17,328 | ₩17,515 | +0.23% | 838.9만 |
|---|
| 2026.08.11 | ₩17,668 | ₩18,036 | ₩16,954 | ₩17,381 | -1.62% | 1247.7만 |
|---|
| 2026.08.10 | ₩18,690 | ₩18,756 | ₩17,702 | ₩17,902 | -4.21% | 916.7만 |
|---|
| 2026.08.07 | ₩18,797 | ₩19,150 | ₩18,489 | ₩18,997 | +1.07% | 654.3만 |
|---|
| 2026.08.06 | ₩18,369 | ₩18,449 | ₩17,955 | ₩18,276 | -0.51% | 335.9만 |
|---|
| 2026.08.05 | ₩18,356 | ₩18,436 | ₩18,149 | ₩18,289 | -0.36% | 357.6만 |
|---|
| 2026.08.04 | ₩18,289 | ₩18,343 | ₩18,009 | ₩18,169 | -0.66% | 455.1만 |
|---|
| 2026.08.03 | ₩18,596 | ₩18,676 | ₩18,129 | ₩18,369 | -1.22% | 571.4만 |
|---|
| 2026.07.31 | ₩18,890 | ₩18,897 | ₩18,503 | ₩18,716 | -0.92% | 354.8만 |
|---|
| 2026.07.30 | ₩18,877 | ₩19,110 | ₩18,676 | ₩19,077 | +1.06% | 616.5만 |
|---|
| 2026.07.29 | ₩18,423 | ₩19,043 | ₩18,329 | ₩18,997 | +3.12% | 1037.9만 |
|---|
| 2026.07.28 | ₩18,650 | ₩19,050 | ₩18,396 | ₩18,596 | -0.29% | 807.8만 |
|---|
| 2026.07.27 | ₩17,074 | ₩18,169 | ₩16,887 | ₩18,089 | +5.94% | 1220.1만 |
|---|
| 2026.07.24 | ₩16,233 | ₩16,460 | ₩16,180 | ₩16,394 | +0.99% | 320.9만 |
|---|
| 2026.07.23 | ₩16,447 | ₩16,447 | ₩16,000 | ₩16,193 | -1.54% | 303만 |
|---|
| 2026.07.22 | ₩16,100 | ₩16,460 | ₩16,033 | ₩16,354 | +1.58% | 451.9만 |
|---|
| 2026.07.21 | ₩15,953 | ₩16,100 | ₩15,686 | ₩15,953 | 0.00% | 227.4만 |
|---|
| 2026.07.20 | ₩15,993 | ₩16,140 | ₩15,853 | ₩16,060 | +0.42% | 277.7만 |
|---|
| 2026.07.17 | ₩16,153 | ₩16,340 | ₩15,646 | ₩15,900 | -1.57% | 428.3만 |
|---|
| 2026.07.16 | ₩16,220 | ₩16,454 | ₩16,006 | ₩16,060 | -0.99% | 369.7만 |
|---|
| 2026.07.15 | ₩15,739 | ₩16,253 | ₩15,739 | ₩16,153 | +2.63% | 420.9만 |
|---|
| 2026.07.14 | ₩15,753 | ₩15,900 | ₩15,618 | ₩15,793 | +0.25% | 280.6만 |
|---|
| 2026.07.13 | ₩15,806 | ₩16,020 | ₩15,686 | ₩15,753 | -0.34% | 299.6만 |
|---|
| 2026.07.10 | ₩15,833 | ₩15,953 | ₩15,726 | ₩15,900 | +0.42% | 382.7만 |
|---|
| 2026.07.09 | ₩15,686 | ₩15,900 | ₩15,566 | ₩15,659 | -0.17% | 295만 |
|---|
| 2026.07.08 | ₩16,020 | ₩16,127 | ₩15,713 | ₩15,779 | -1.50% | 402.1만 |
|---|
| 2026.07.07 | ₩16,487 | ₩16,654 | ₩16,213 | ₩16,273 | -1.30% | 412.1만 |
|---|
| 2026.07.06 | ₩16,233 | ₩16,327 | ₩15,970 | ₩16,193 | -0.25% | 550.1만 |
|---|
| 2026.07.02 | ₩16,260 | ₩16,579 | ₩16,260 | ₩16,367 | +0.66% | 546.4만 |
|---|
| 2026.07.01 | ₩15,766 | ₩16,167 | ₩15,753 | ₩16,113 | +2.20% | 652.8만 |
|---|
| 2026.06.30 | ₩16,180 | ₩16,247 | ₩15,739 | ₩15,820 | -2.23% | 1141만 |
|---|
| 2026.06.29 | ₩16,260 | ₩16,380 | ₩16,038 | ₩16,313 | +0.33% | 623.7만 |
|---|
| 2026.06.26 | ₩16,153 | ₩16,387 | ₩16,060 | ₩16,313 | +0.99% | 2458만 |
|---|
| 2026.06.25 | ₩16,273 | ₩16,460 | ₩16,033 | ₩16,060 | -1.31% | 654.5만 |
|---|
| 2026.06.24 | ₩16,420 | ₩16,502 | ₩16,147 | ₩16,273 | -0.89% | 469.9만 |
|---|
| 2026.06.23 | ₩16,053 | ₩16,394 | ₩15,860 | ₩16,327 | +1.70% | 507.3만 |
|---|
| 2026.06.22 | ₩15,753 | ₩16,053 | ₩15,666 | ₩15,913 | +1.02% | 580.5만 |
|---|
| 2026.06.18 | ₩16,367 | ₩16,460 | ₩15,806 | ₩15,926 | -2.69% | 851.4만 |
|---|
| 2026.06.17 | ₩16,420 | ₩16,767 | ₩16,240 | ₩16,313 | -0.65% | 793만 |
|---|
| 2026.06.16 | ₩16,354 | ₩16,487 | ₩16,220 | ₩16,420 | +0.41% | 392.2만 |
|---|
| 2026.06.15 | ₩16,861 | ₩16,968 | ₩16,180 | ₩16,273 | -3.48% | 774.7만 |
|---|
| 2026.06.12 | ₩16,420 | ₩16,807 | ₩16,233 | ₩16,741 | +1.95% | 651.4만 |
|---|
| 2026.06.11 | ₩16,127 | ₩16,374 | ₩15,946 | ₩16,287 | +0.99% | 622.4만 |
|---|
| 2026.06.10 | ₩15,900 | ₩16,153 | ₩15,753 | ₩16,060 | +1.01% | 619.7만 |
|---|
| 2026.06.09 | ₩15,673 | ₩16,006 | ₩15,593 | ₩15,820 | +0.94% | 547.7만 |
|---|
| 2026.06.08 | ₩16,060 | ₩16,127 | ₩15,339 | ₩15,512 | -3.41% | 737.5만 |
|---|
| 2026.06.05 | ₩16,020 | ₩16,407 | ₩15,806 | ₩16,340 | +2.00% | 1057.3만 |
|---|
| 2026.06.04 | ₩16,087 | ₩16,380 | ₩15,966 | ₩16,300 | +1.33% | 903.5만 |
|---|
| 2026.06.03 | ₩16,180 | ₩16,534 | ₩15,739 | ₩15,860 | -1.98% | 1395.2만 |
|---|
| 2026.06.02 | ₩16,260 | ₩16,394 | ₩16,180 | ₩16,287 | +0.16% | 1393.1만 |
|---|
| 2026.06.01 | ₩16,140 | ₩16,327 | ₩16,060 | ₩16,153 | +0.08% | 1059만 |
|---|
| 2026.05.29 | ₩17,195 | ₩17,221 | ₩16,514 | ₩16,647 | -3.18% | 1946만 |
|---|
| 2026.05.28 | ₩17,568 | ₩17,809 | ₩17,261 | ₩17,275 | -1.67% | 781.4만 |
|---|
| 2026.05.27 | ₩17,462 | ₩17,915 | ₩17,408 | ₩17,648 | +1.07% | 980.9만 |
|---|
| 2026.05.26 | ₩17,702 | ₩17,795 | ₩16,968 | ₩17,328 | -2.11% | 949.7만 |
|---|
| 2026.05.22 | ₩17,688 | ₩18,102 | ₩17,535 | ₩17,635 | -0.30% | 731.8만 |
|---|
| 2026.05.21 | ₩17,061 | ₩18,009 | ₩16,928 | ₩17,729 | +3.91% | 1301.8만 |
|---|
| 2026.05.20 | ₩16,781 | ₩17,355 | ₩16,580 | ₩17,221 | +2.63% | 747.3만 |
|---|
| 2026.05.19 | ₩16,847 | ₩17,088 | ₩16,554 | ₩16,674 | -1.03% | 1105.9만 |
|---|
| 2026.05.18 | ₩16,981 | ₩17,355 | ₩16,580 | ₩17,168 | +1.10% | 647.8만 |
|---|
| 2026.05.15 | ₩18,476 | ₩18,810 | ₩17,996 | ₩17,996 | -2.60% | 830.6만 |
|---|
| 2026.05.14 | ₩19,331 | ₩19,517 | ₩18,650 | ₩18,663 | -3.45% | 858.5만 |
|---|
| 2026.05.13 | ₩18,810 | ₩19,758 | ₩18,463 | ₩19,611 | +4.26% | 1291.8만 |
|---|
| 2026.05.12 | ₩20,932 | ₩21,013 | ₩20,025 | ₩20,385 | -2.61% | 986.6만 |
|---|
| 2026.05.11 | ₩21,747 | ₩21,774 | ₩20,786 | ₩20,812 | -4.30% | 945.1만 |
|---|
| 2026.05.08 | ₩22,067 | ₩22,067 | ₩21,426 | ₩21,507 | -2.54% | 484.4만 |
|---|
| 2026.05.07 | ₩22,267 | ₩22,374 | ₩21,733 | ₩21,787 | -2.16% | 447.8만 |
|---|
| 2026.05.06 | ₩21,960 | ₩22,361 | ₩21,780 | ₩22,281 | +1.46% | 461.9만 |
|---|
| 2026.05.05 | ₩21,440 | ₩21,920 | ₩21,386 | ₩21,680 | +1.12% | 426.5만 |
|---|
| 2026.05.04 | ₩21,426 | ₩21,667 | ₩21,126 | ₩21,240 | -0.87% | 426.1만 |
|---|
| 2026.05.01 | ₩21,507 | ₩21,787 | ₩21,313 | ₩21,466 | -0.19% | 329.7만 |
|---|
| 2026.04.30 | ₩20,639 | ₩21,673 | ₩20,599 | ₩21,440 | +3.88% | 684.8만 |
|---|
| 2026.04.29 | ₩21,493 | ₩21,587 | ₩20,919 | ₩20,946 | -2.55% | 379.6만 |
|---|
| 2026.04.28 | ₩21,587 | ₩21,720 | ₩21,013 | ₩21,560 | -0.12% | 367.6만 |
|---|
| 2026.04.27 | ₩22,041 | ₩22,281 | ₩21,640 | ₩21,733 | -1.39% | 370.2만 |
|---|
| 2026.04.24 | ₩22,468 | ₩22,514 | ₩21,840 | ₩22,187 | -1.25% | 601.2만 |
|---|
| 2026.04.23 | ₩23,322 | ₩23,362 | ₩22,494 | ₩22,508 | -3.49% | 763.9만 |
|---|
| 2026.04.22 | ₩23,749 | ₩23,776 | ₩23,242 | ₩23,335 | -1.74% | 371.3만 |
|---|
| 2026.04.21 | ₩23,362 | ₩23,676 | ₩23,229 | ₩23,656 | +1.26% | 177만 |
|---|
| 2026.04.20 | ₩23,629 | ₩23,909 | ₩23,282 | ₩23,362 | -1.13% | 421.4만 |
|---|
| 2026.04.17 | ₩23,642 | ₩23,956 | ₩23,449 | ₩23,642 | 0.00% | 308.9만 |
|---|
| 2026.04.16 | ₩23,482 | ₩23,943 | ₩23,442 | ₩23,896 | +1.76% | 666.6만 |
|---|
| 2026.04.15 | ₩24,043 | ₩24,083 | ₩23,649 | ₩23,696 | -1.44% | 338.7만 |
|---|
| 2026.04.14 | ₩23,642 | ₩24,263 | ₩23,576 | ₩24,123 | +2.03% | 371.8만 |
|---|
| 2026.04.13 | ₩24,470 | ₩24,484 | ₩23,429 | ₩23,696 | -3.16% | 457.5만 |
|---|
| 2026.04.10 | ₩24,710 | ₩24,897 | ₩24,363 | ₩24,457 | -1.03% | 321.8만 |
|---|
| 2026.04.09 | ₩24,176 | ₩24,690 | ₩24,150 | ₩24,590 | +1.71% | 319.1만 |
|---|
| 2026.04.08 | ₩23,816 | ₩24,297 | ₩23,482 | ₩24,270 | +1.91% | 486.9만 |
|---|
| 2026.04.07 | ₩23,509 | ₩23,576 | ₩23,255 | ₩23,429 | -0.34% | 323.3만 |
|---|
| 2026.04.06 | ₩23,963 | ₩24,123 | ₩23,696 | ₩23,869 | -0.39% | 272만 |
|---|
| 2026.04.02 | ₩24,016 | ₩24,297 | ₩23,669 | ₩23,696 | -1.33% | 391만 |
|---|
| 2026.04.01 | ₩23,990 | ₩24,303 | ₩23,749 | ₩24,190 | +0.83% | 505.2만 |
|---|
| 2026.03.31 | ₩23,362 | ₩24,030 | ₩23,068 | ₩23,976 | +2.63% | 707.6만 |
|---|
| 2026.03.30 | ₩22,962 | ₩23,429 | ₩22,935 | ₩23,149 | +0.81% | 695.6만 |
|---|
| 2026.03.27 | ₩22,187 | ₩22,835 | ₩22,000 | ₩22,735 | +2.47% | 706만 |
|---|
| 2026.03.26 | ₩21,146 | ₩22,908 | ₩21,053 | ₩22,214 | +5.05% | 1100.2만 |
|---|
| 2026.03.25 | ₩20,585 | ₩21,026 | ₩20,452 | ₩21,026 | +2.14% | 350.4만 |
|---|
| 2026.03.24 | ₩19,784 | ₩20,559 | ₩19,744 | ₩20,479 | +3.51% | 474.2만 |
|---|
| 2026.03.23 | ₩19,411 | ₩20,192 | ₩19,224 | ₩20,118 | +3.65% | 453.9만 |
|---|
| 2026.03.20 | ₩19,838 | ₩19,905 | ₩18,943 | ₩19,023 | -4.10% | 878.8만 |
|---|
| 2026.03.19 | ₩19,704 | ₩20,152 | ₩19,491 | ₩20,065 | +1.83% | 466.3만 |
|---|
| 2026.03.18 | ₩20,439 | ₩20,465 | ₩19,865 | ₩19,931 | -2.48% | 358.3만 |
|---|
| 2026.03.17 | ₩20,532 | ₩20,732 | ₩20,405 | ₩20,519 | -0.07% | 303.6만 |
|---|
| 2026.03.16 | ₩20,238 | ₩20,565 | ₩20,145 | ₩20,412 | +0.86% | 217.1만 |
|---|
| 2026.03.13 | ₩20,238 | ₩20,358 | ₩19,985 | ₩20,131 | -0.53% | 305만 |
|---|
| 2026.03.12 | ₩20,091 | ₩20,499 | ₩19,998 | ₩20,172 | +0.40% | 277.3만 |
|---|
| 2026.03.11 | ₩20,585 | ₩20,679 | ₩20,131 | ₩20,305 | -1.36% | 343.5만 |
|---|
| 2026.03.10 | ₩20,879 | ₩21,173 | ₩20,652 | ₩20,746 | -0.64% | 617.6만 |
|---|
| 2026.03.09 | ₩20,686 | ₩20,999 | ₩20,398 | ₩20,852 | +0.81% | 474.3만 |
|---|
| 2026.03.06 | ₩20,585 | ₩20,786 | ₩20,225 | ₩20,719 | +0.65% | 477.5만 |
|---|
| 2026.03.05 | ₩21,573 | ₩21,593 | ₩20,645 | ₩20,892 | -3.16% | 819.9만 |
|---|
| 2026.03.04 | ₩21,854 | ₩21,987 | ₩21,440 | ₩21,800 | -0.24% | 507.3만 |
|---|
| 2026.03.03 | ₩21,840 | ₩22,134 | ₩21,320 | ₩21,600 | -1.10% | 999.9만 |
|---|
| 2026.03.02 | ₩22,308 | ₩22,608 | ₩21,974 | ₩22,548 | +1.08% | 440.3만 |
|---|
| 2026.02.27 | ₩22,174 | ₩22,635 | ₩22,067 | ₩22,548 | +1.69% | 629.4만 |
|---|
| 2026.02.26 | ₩21,894 | ₩22,214 | ₩21,720 | ₩22,201 | +1.40% | 385.4만 |
|---|
| 2026.02.25 | ₩22,121 | ₩22,161 | ₩21,426 | ₩21,907 | -0.97% | 369.6만 |
|---|
| 2026.02.24 | ₩21,493 | ₩22,067 | ₩21,480 | ₩22,054 | +2.61% | 314.7만 |
|---|
| 2026.02.23 | ₩21,680 | ₩21,814 | ₩21,420 | ₩21,547 | -0.62% | 284.9만 |
|---|
| 2026.02.20 | ₩21,507 | ₩21,780 | ₩21,400 | ₩21,747 | +1.12% | 235.8만 |
|---|
| 2026.02.19 | ₩21,453 | ₩21,633 | ₩21,366 | ₩21,600 | +0.68% | 256.3만 |
|---|
| 2026.02.18 | ₩21,373 | ₩21,727 | ₩21,226 | ₩21,373 | 0.00% | 379.9만 |
|---|
| 2026.02.17 | ₩21,373 | ₩21,607 | ₩20,993 | ₩21,533 | +0.75% | 381.5만 |
|---|
| 2026.02.13 | ₩21,146 | ₩21,453 | ₩21,106 | ₩21,360 | +1.01% | 253만 |
|---|
| 2026.02.12 | ₩21,573 | ₩21,627 | ₩20,966 | ₩21,119 | -2.10% | 384.9만 |
|---|
| 2026.02.11 | ₩21,814 | ₩21,814 | ₩21,413 | ₩21,680 | -0.61% | 357만 |
|---|
| 2026.02.10 | ₩21,440 | ₩21,567 | ₩21,306 | ₩21,560 | +0.56% | 248.7만 |
|---|
| 2026.02.09 | ₩21,520 | ₩21,707 | ₩21,453 | ₩21,560 | +0.19% | 401.8만 |
|---|
| 2026.02.06 | ₩21,213 | ₩21,386 | ₩20,799 | ₩21,119 | -0.44% | 488.4만 |
|---|
| 2026.02.05 | ₩21,400 | ₩21,453 | ₩20,926 | ₩20,999 | -1.87% | 353.4만 |
|---|
| 2026.02.04 | ₩21,226 | ₩21,547 | ₩21,066 | ₩21,173 | -0.25% | 425.7만 |
|---|
| 2026.02.03 | ₩21,493 | ₩21,547 | ₩20,926 | ₩21,320 | -0.81% | 619.5만 |
|---|
| 2026.02.02 | ₩21,026 | ₩21,493 | ₩20,852 | ₩20,986 | -0.19% | 519.6만 |
|---|
| 2026.01.30 | ₩20,826 | ₩21,053 | ₩20,692 | ₩21,026 | +0.96% | 544.4만 |
|---|
| 2026.01.29 | ₩20,639 | ₩21,053 | ₩20,639 | ₩20,973 | +1.62% | 460.9만 |
|---|
| 2026.01.28 | ₩20,866 | ₩20,946 | ₩20,479 | ₩20,639 | -1.09% | 517.1만 |
|---|
| 2026.01.27 | ₩21,039 | ₩21,166 | ₩20,712 | ₩20,826 | -1.02% | 316만 |
|---|
| 2026.01.26 | ₩20,692 | ₩20,966 | ₩20,439 | ₩20,732 | +0.19% | 501.4만 |
|---|
| 2026.01.23 | ₩20,479 | ₩20,959 | ₩20,452 | ₩20,866 | +1.89% | 264.8만 |
|---|
| 2026.01.22 | ₩20,398 | ₩20,919 | ₩20,372 | ₩20,639 | +1.18% | 403.7만 |
|---|
| 2026.01.21 | ₩20,452 | ₩20,545 | ₩20,212 | ₩20,372 | -0.39% | 425.3만 |
|---|
| 2026.01.20 | ₩19,504 | ₩20,572 | ₩19,424 | ₩20,439 | +4.79% | 600.4만 |
|---|
| 2026.01.16 | ₩20,058 | ₩20,145 | ₩19,397 | ₩19,584 | -2.36% | 367.8만 |
|---|
| 2026.01.15 | ₩19,624 | ₩20,158 | ₩19,544 | ₩20,145 | +2.65% | 404만 |
|---|
| 2026.01.14 | ₩19,250 | ₩19,744 | ₩19,250 | ₩19,664 | +2.15% | 347.7만 |
|---|
| 2026.01.13 | ₩19,037 | ₩19,584 | ₩18,923 | ₩19,264 | +1.19% | 472.9만 |
|---|
| 2026.01.12 | ₩18,476 | ₩19,150 | ₩18,469 | ₩19,104 | +3.40% | 470.1만 |
|---|
| 2026.01.09 | ₩18,423 | ₩18,696 | ₩18,289 | ₩18,623 | +1.09% | 254.7만 |
|---|
| 2026.01.08 | ₩18,009 | ₩18,476 | ₩17,969 | ₩18,343 | +1.85% | 632.1만 |
|---|
| 2026.01.07 | ₩18,116 | ₩18,343 | ₩17,675 | ₩18,116 | 0.00% | 634.2만 |
|---|
| 2026.01.06 | ₩18,877 | ₩18,890 | ₩17,942 | ₩17,969 | -4.81% | 896만 |
|---|
| 2026.01.05 | ₩18,797 | ₩19,070 | ₩18,556 | ₩18,650 | -0.78% | 451.1만 |
|---|
| 2026.01.02 | ₩18,997 | ₩19,104 | ₩18,823 | ₩18,930 | -0.35% | 848.3만 |
|---|
| 2025.12.31 | ₩19,317 | ₩19,357 | ₩19,170 | ₩19,250 | -0.35% | 247.6만 |
|---|
| 2025.12.30 | ₩19,424 | ₩19,491 | ₩19,237 | ₩19,344 | -0.41% | 327.6만 |
|---|
| 2025.12.29 | ₩19,304 | ₩19,424 | ₩19,250 | ₩19,411 | +0.55% | 254.4만 |
|---|
| 2025.12.26 | ₩19,424 | ₩19,544 | ₩19,384 | ₩19,437 | +0.07% | 181.7만 |
|---|
| 2025.12.24 | ₩19,491 | ₩19,557 | ₩19,304 | ₩19,424 | -0.34% | 76만 |
|---|
| 2025.12.23 | ₩19,344 | ₩19,497 | ₩19,184 | ₩19,411 | +0.35% | 431.3만 |
|---|
| 2025.12.22 | ₩18,930 | ₩19,357 | ₩18,877 | ₩19,317 | +2.05% | 391.1만 |
|---|
| 2025.12.19 | ₩19,157 | ₩19,384 | ₩19,117 | ₩19,357 | +1.05% | 510.5만 |
|---|
| 2025.12.18 | ₩18,917 | ₩19,237 | ₩18,871 | ₩19,117 | +1.06% | 311만 |
|---|
| 2025.12.17 | ₩18,957 | ₩19,264 | ₩18,763 | ₩18,850 | -0.56% | 491.3만 |
|---|
| 2025.12.16 | ₩18,903 | ₩19,197 | ₩18,683 | ₩19,144 | +1.27% | 526.7만 |
|---|
| 2025.12.15 | ₩19,357 | ₩19,491 | ₩18,983 | ₩18,997 | -1.86% | 337.8만 |
|---|
| 2025.12.12 | ₩18,930 | ₩19,270 | ₩18,837 | ₩19,224 | +1.55% | 341.1만 |
|---|
| 2025.12.11 | ₩18,863 | ₩19,090 | ₩18,783 | ₩18,890 | +0.14% | 323.3만 |
|---|
| 2025.12.10 | ₩18,489 | ₩18,776 | ₩18,423 | ₩18,730 | +1.30% | 337.7만 |
|---|
| 2025.12.09 | ₩18,463 | ₩18,790 | ₩18,316 | ₩18,503 | +0.22% | 550.3만 |
|---|
| 2025.12.08 | ₩19,304 | ₩19,397 | ₩18,289 | ₩18,663 | -3.32% | 1119.4만 |
|---|
| 2025.12.05 | ₩19,731 | ₩19,731 | ₩18,883 | ₩19,157 | -2.91% | 785.5만 |
|---|
| 2025.12.04 | ₩20,011 | ₩20,238 | ₩19,771 | ₩19,985 | -0.13% | 392.8만 |
|---|
| 2025.12.03 | ₩19,811 | ₩19,971 | ₩19,691 | ₩19,704 | -0.54% | 344.9만 |
|---|
| 2025.12.02 | ₩20,118 | ₩20,118 | ₩19,678 | ₩19,678 | -2.19% | 529.7만 |
|---|
| 2025.12.01 | ₩19,744 | ₩19,938 | ₩19,611 | ₩19,851 | +0.54% | 505.7만 |
|---|
| 2025.11.28 | ₩19,557 | ₩19,711 | ₩19,451 | ₩19,611 | +0.27% | 206.7만 |
|---|
| 2025.11.26 | ₩19,758 | ₩19,798 | ₩19,591 | ₩19,651 | -0.54% | 377.8만 |
|---|
| 2025.11.25 | ₩19,104 | ₩19,544 | ₩19,077 | ₩19,397 | +1.54% | 775만 |
|---|
| 2025.11.24 | ₩18,596 | ₩19,337 | ₩18,570 | ₩19,090 | +2.66% | 1622.5만 |
|---|
| 2025.11.21 | ₩18,289 | ₩18,503 | ₩18,149 | ₩18,329 | +0.22% | 484.3만 |
|---|
| 2025.11.20 | ₩18,129 | ₩18,369 | ₩18,036 | ₩18,196 | +0.37% | 387.2만 |
|---|
| 2025.11.19 | ₩18,396 | ₩18,396 | ₩17,996 | ₩18,236 | -0.87% | 541.2만 |
|---|
| 2025.11.18 | ₩18,476 | ₩18,570 | ₩18,249 | ₩18,423 | -0.29% | 542.9만 |
|---|
| 2025.11.17 | ₩17,915 | ₩18,663 | ₩17,889 | ₩18,503 | +3.28% | 1042.7만 |
|---|
| 2025.11.14 | ₩17,502 | ₩18,076 | ₩17,315 | ₩17,702 | +1.14% | 870.9만 |
|---|
| 2025.11.13 | ₩17,622 | ₩17,922 | ₩17,475 | ₩17,542 | -0.45% | 725만 |
|---|
| 2025.11.12 | ₩17,608 | ₩17,782 | ₩17,528 | ₩17,568 | -0.23% | 463.4만 |
|---|
| 2025.11.11 | ₩17,769 | ₩17,835 | ₩17,595 | ₩17,675 | -0.53% | 489.7만 |
|---|
| 2025.11.10 | ₩17,809 | ₩17,929 | ₩17,401 | ₩17,488 | -1.80% | 694.3만 |
|---|
| 2025.11.07 | ₩18,116 | ₩18,116 | ₩16,847 | ₩17,315 | -4.42% | 995.1만 |
|---|
| 2025.11.06 | ₩18,102 | ₩18,169 | ₩17,882 | ₩17,969 | -0.74% | 469.6만 |
|---|
| 2025.11.05 | ₩18,022 | ₩18,236 | ₩17,915 | ₩18,062 | +0.22% | 478.5만 |
|---|
| 2025.11.04 | ₩17,889 | ₩18,009 | ₩17,755 | ₩17,875 | -0.07% | 632.1만 |
|---|
| 2025.11.03 | ₩17,755 | ₩18,022 | ₩17,695 | ₩17,929 | +0.98% | 672.6만 |
|---|
| 2025.10.31 | ₩17,515 | ₩17,722 | ₩17,408 | ₩17,635 | +0.69% | 516.5만 |
|---|
| 2025.10.30 | ₩17,341 | ₩17,682 | ₩17,288 | ₩17,421 | +0.46% | 542.6만 |
|---|
| 2025.10.29 | ₩17,715 | ₩17,775 | ₩17,221 | ₩17,381 | -1.88% | 711.5만 |
|---|
| 2025.10.28 | ₩17,341 | ₩17,882 | ₩17,315 | ₩17,635 | +1.69% | 709.6만 |
|---|
| 2025.10.27 | ₩17,114 | ₩17,408 | ₩17,114 | ₩17,221 | +0.62% | 542.2만 |
|---|
| 2025.10.24 | ₩17,181 | ₩17,401 | ₩16,928 | ₩16,941 | -1.40% | 483.1만 |
|---|
| 2025.10.23 | ₩17,515 | ₩17,755 | ₩17,114 | ₩17,221 | -1.68% | 432.2만 |
|---|
| 2025.10.22 | ₩17,008 | ₩17,528 | ₩16,968 | ₩17,488 | +2.83% | 656.4만 |
|---|
| 2025.10.21 | ₩17,368 | ₩17,448 | ₩16,981 | ₩17,168 | -1.15% | 549.7만 |
|---|
| 2025.10.20 | ₩17,448 | ₩17,528 | ₩17,268 | ₩17,462 | +0.08% | 481.6만 |
|---|
| 2025.10.17 | ₩16,914 | ₩17,468 | ₩16,847 | ₩17,395 | +2.84% | 676.9만 |
|---|
| 2025.10.16 | ₩16,887 | ₩17,248 | ₩16,874 | ₩16,994 | +0.63% | 605.2만 |
|---|
| 2025.10.15 | ₩17,088 | ₩17,421 | ₩17,034 | ₩17,101 | +0.08% | 554.3만 |
|---|
| 2025.10.14 | ₩16,554 | ₩17,235 | ₩16,527 | ₩17,034 | +2.90% | 679.5만 |
|---|
| 2025.10.13 | ₩16,861 | ₩16,901 | ₩16,514 | ₩16,727 | -0.79% | 716.9만 |
|---|
| 2025.10.10 | ₩16,714 | ₩16,908 | ₩16,567 | ₩16,874 | +0.96% | 627.8만 |
|---|