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 | ₩17,303 | ₩17,363 | ₩17,056 | ₩17,357 | +0.31% | 648.2만 |
| 2026.10.08 | ₩16,501 | ₩17,062 | ₩16,501 | ₩17,049 | +3.32% | 731.4만 |
| 2026.10.07 | ₩16,474 | ₩16,608 | ₩16,280 | ₩16,367 | -0.65% | 924.4만 |
| 2026.10.06 | ₩16,046 | ₩16,394 | ₩15,953 | ₩16,073 | +0.17% | 480.4만 |
| 2026.10.05 | ₩16,180 | ₩16,247 | ₩15,712 | ₩15,899 | -1.74% | 778.2만 |
| 2026.10.02 | ₩14,910 | ₩15,692 | ₩14,816 | ₩15,605 | +4.66% | 670.1만 |
| 2026.10.01 | ₩14,869 | ₩15,050 | ₩14,187 | ₩14,522 | -2.34% | 892.7만 |
| 2026.09.30 | ₩15,444 | ₩15,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,097 |
| -2.25% |
| 411.6만 |
| 2026.09.29 | ₩15,378 | ₩15,458 | ₩15,164 | ₩15,204 | -1.13% | 533.3만 |
|---|
| 2026.09.28 | ₩15,364 | ₩15,531 | ₩15,150 | ₩15,511 | +0.96% | 458.7만 |
|---|
| 2026.09.25 | ₩15,190 | ₩15,618 | ₩15,170 | ₩15,471 | +1.85% | 525.7만 |
|---|
| 2026.09.24 | ₩15,424 | ₩15,538 | ₩14,990 | ₩15,190 | -1.52% | 606.6만 |
|---|
| 2026.09.23 | ₩15,886 | ₩15,966 | ₩15,271 | ₩15,391 | -3.11% | 703.5만 |
|---|
| 2026.09.22 | ₩15,993 | ₩16,240 | ₩15,698 | ₩15,912 | -0.50% | 464.8만 |
|---|
| 2026.09.21 | ₩16,180 | ₩16,180 | ₩15,879 | ₩16,086 | -0.58% | 435.7만 |
|---|
| 2026.09.18 | ₩15,979 | ₩16,260 | ₩15,953 | ₩15,993 | +0.08% | 710.1만 |
|---|
| 2026.09.17 | ₩16,394 | ₩16,487 | ₩16,093 | ₩16,126 | -1.63% | 384.3만 |
|---|
| 2026.09.16 | ₩16,394 | ₩16,474 | ₩16,273 | ₩16,340 | -0.33% | 335.8만 |
|---|
| 2026.09.15 | ₩16,621 | ₩16,661 | ₩16,207 | ₩16,421 | -1.21% | 480.4만 |
|---|
| 2026.09.14 | ₩16,902 | ₩17,183 | ₩16,688 | ₩16,728 | -1.03% | 440.8만 |
|---|
| 2026.09.11 | ₩16,969 | ₩17,049 | ₩16,621 | ₩16,835 | -0.79% | 562.8만 |
|---|
| 2026.09.10 | ₩16,755 | ₩17,009 | ₩16,695 | ₩16,875 | +0.72% | 444.4만 |
|---|
| 2026.09.09 | ₩17,129 | ₩17,250 | ₩16,795 | ₩16,822 | -1.80% | 425.4만 |
|---|
| 2026.09.08 | ₩17,423 | ₩17,517 | ₩17,036 | ₩17,210 | -1.23% | 597.7만 |
|---|
| 2026.09.04 | ₩17,477 | ₩17,925 | ₩17,203 | ₩17,423 | -0.31% | 461.6만 |
|---|
| 2026.09.03 | ₩17,851 | ₩17,905 | ₩17,270 | ₩17,571 | -1.57% | 593.4만 |
|---|
| 2026.09.02 | ₩18,186 | ₩18,507 | ₩18,092 | ₩18,105 | -0.44% | 413.1만 |
|---|
| 2026.09.01 | ₩18,025 | ₩18,567 | ₩17,932 | ₩17,932 | -0.52% | 402.2만 |
|---|
| 2026.08.31 | ₩18,159 | ₩18,487 | ₩17,851 | ₩17,972 | -1.03% | 703.5만 |
|---|
| 2026.08.28 | ₩18,052 | ₩18,206 | ₩17,878 | ₩18,172 | +0.67% | 444.4만 |
|---|
| 2026.08.27 | ₩18,172 | ₩18,319 | ₩17,878 | ₩18,212 | +0.22% | 572.8만 |
|---|
| 2026.08.26 | ₩18,881 | ₩18,881 | ₩18,346 | ₩18,386 | -2.62% | 419.1만 |
|---|
| 2026.08.25 | ₩18,480 | ₩18,874 | ₩18,333 | ₩18,787 | +1.66% | 456.7만 |
|---|
| 2026.08.24 | ₩18,634 | ₩18,933 | ₩18,466 | ₩18,560 | -0.39% | 557.1만 |
|---|
| 2026.08.21 | ₩18,105 | ₩18,627 | ₩17,825 | ₩18,480 | +2.07% | 520만 |
|---|
| 2026.08.20 | ₩18,226 | ₩18,707 | ₩18,112 | ₩18,119 | -0.59% | 565.2만 |
|---|
| 2026.08.19 | ₩18,533 | ₩19,142 | ₩18,293 | ₩18,386 | -0.79% | 725.8만 |
|---|
| 2026.08.18 | ₩18,052 | ₩18,346 | ₩17,932 | ₩18,266 | +1.19% | 488.3만 |
|---|
| 2026.08.17 | ₩17,998 | ₩18,146 | ₩17,731 | ₩17,972 | -0.15% | 459.3만 |
|---|
| 2026.08.14 | ₩18,159 | ₩18,266 | ₩17,825 | ₩18,253 | +0.52% | 481.9만 |
|---|
| 2026.08.13 | ₩17,624 | ₩18,072 | ₩17,557 | ₩17,811 | +1.06% | 723.6만 |
|---|
| 2026.08.12 | ₩17,504 | ₩17,891 | ₩17,357 | ₩17,544 | +0.23% | 838.9만 |
|---|
| 2026.08.11 | ₩17,698 | ₩18,065 | ₩16,982 | ₩17,410 | -1.62% | 1247.7만 |
|---|
| 2026.08.10 | ₩18,721 | ₩18,787 | ₩17,731 | ₩17,932 | -4.21% | 916.7만 |
|---|
| 2026.08.07 | ₩18,827 | ₩19,182 | ₩18,520 | ₩19,028 | +1.07% | 654.3만 |
|---|
| 2026.08.06 | ₩18,400 | ₩18,480 | ₩17,985 | ₩18,306 | -0.51% | 335.9만 |
|---|
| 2026.08.05 | ₩18,386 | ₩18,466 | ₩18,179 | ₩18,319 | -0.36% | 357.6만 |
|---|
| 2026.08.04 | ₩18,319 | ₩18,373 | ₩18,039 | ₩18,199 | -0.66% | 455.1만 |
|---|
| 2026.08.03 | ₩18,627 | ₩18,707 | ₩18,159 | ₩18,400 | -1.22% | 571.4만 |
|---|
| 2026.07.31 | ₩18,921 | ₩18,928 | ₩18,533 | ₩18,747 | -0.92% | 354.8만 |
|---|
| 2026.07.30 | ₩18,908 | ₩19,142 | ₩18,707 | ₩19,108 | +1.06% | 616.5만 |
|---|
| 2026.07.29 | ₩18,453 | ₩19,075 | ₩18,359 | ₩19,028 | +3.12% | 1037.9만 |
|---|
| 2026.07.28 | ₩18,680 | ₩19,082 | ₩18,426 | ₩18,627 | -0.29% | 807.8만 |
|---|
| 2026.07.27 | ₩17,103 | ₩18,199 | ₩16,915 | ₩18,119 | +5.94% | 1220.1만 |
|---|
| 2026.07.24 | ₩16,260 | ₩16,487 | ₩16,207 | ₩16,421 | +0.99% | 320.9만 |
|---|
| 2026.07.23 | ₩16,474 | ₩16,474 | ₩16,026 | ₩16,220 | -1.54% | 303만 |
|---|
| 2026.07.22 | ₩16,126 | ₩16,487 | ₩16,060 | ₩16,380 | +1.58% | 451.9만 |
|---|
| 2026.07.21 | ₩15,979 | ₩16,126 | ₩15,712 | ₩15,979 | 0.00% | 227.4만 |
|---|
| 2026.07.20 | ₩16,019 | ₩16,167 | ₩15,879 | ₩16,086 | +0.42% | 277.7만 |
|---|
| 2026.07.17 | ₩16,180 | ₩16,367 | ₩15,672 | ₩15,926 | -1.57% | 428.3만 |
|---|
| 2026.07.16 | ₩16,247 | ₩16,481 | ₩16,033 | ₩16,086 | -0.99% | 369.7만 |
|---|
| 2026.07.15 | ₩15,765 | ₩16,280 | ₩15,765 | ₩16,180 | +2.63% | 420.9만 |
|---|
| 2026.07.14 | ₩15,779 | ₩15,926 | ₩15,644 | ₩15,819 | +0.25% | 280.6만 |
|---|
| 2026.07.13 | ₩15,832 | ₩16,046 | ₩15,712 | ₩15,779 | -0.34% | 299.6만 |
|---|
| 2026.07.10 | ₩15,859 | ₩15,979 | ₩15,752 | ₩15,926 | +0.42% | 382.7만 |
|---|
| 2026.07.09 | ₩15,712 | ₩15,926 | ₩15,592 | ₩15,685 | -0.17% | 295만 |
|---|
| 2026.07.08 | ₩16,046 | ₩16,153 | ₩15,739 | ₩15,805 | -1.50% | 402.1만 |
|---|
| 2026.07.07 | ₩16,514 | ₩16,681 | ₩16,240 | ₩16,300 | -1.30% | 412.1만 |
|---|
| 2026.07.06 | ₩16,260 | ₩16,354 | ₩15,997 | ₩16,220 | -0.25% | 550.1만 |
|---|
| 2026.07.02 | ₩16,287 | ₩16,606 | ₩16,287 | ₩16,394 | +0.66% | 546.4만 |
|---|
| 2026.07.01 | ₩15,792 | ₩16,193 | ₩15,779 | ₩16,140 | +2.20% | 652.8만 |
|---|
| 2026.06.30 | ₩16,207 | ₩16,273 | ₩15,765 | ₩15,846 | -2.23% | 1141만 |
|---|
| 2026.06.29 | ₩16,287 | ₩16,407 | ₩16,065 | ₩16,340 | +0.33% | 623.7만 |
|---|
| 2026.06.26 | ₩16,180 | ₩16,414 | ₩16,086 | ₩16,340 | +0.99% | 2458만 |
|---|
| 2026.06.25 | ₩16,300 | ₩16,487 | ₩16,060 | ₩16,086 | -1.31% | 654.5만 |
|---|
| 2026.06.24 | ₩16,447 | ₩16,529 | ₩16,173 | ₩16,300 | -0.89% | 469.9만 |
|---|
| 2026.06.23 | ₩16,080 | ₩16,421 | ₩15,886 | ₩16,354 | +1.70% | 507.3만 |
|---|
| 2026.06.22 | ₩15,779 | ₩16,080 | ₩15,692 | ₩15,939 | +1.02% | 580.5만 |
|---|
| 2026.06.18 | ₩16,394 | ₩16,487 | ₩15,832 | ₩15,953 | -2.69% | 851.4만 |
|---|
| 2026.06.17 | ₩16,447 | ₩16,795 | ₩16,267 | ₩16,340 | -0.65% | 793만 |
|---|
| 2026.06.16 | ₩16,380 | ₩16,514 | ₩16,247 | ₩16,447 | +0.41% | 392.2만 |
|---|
| 2026.06.15 | ₩16,889 | ₩16,996 | ₩16,207 | ₩16,300 | -3.48% | 774.7만 |
|---|
| 2026.06.12 | ₩16,447 | ₩16,835 | ₩16,260 | ₩16,768 | +1.95% | 651.4만 |
|---|
| 2026.06.11 | ₩16,153 | ₩16,401 | ₩15,973 | ₩16,314 | +0.99% | 622.4만 |
|---|
| 2026.06.10 | ₩15,926 | ₩16,180 | ₩15,779 | ₩16,086 | +1.01% | 619.7만 |
|---|
| 2026.06.09 | ₩15,698 | ₩16,033 | ₩15,618 | ₩15,846 | +0.94% | 547.7만 |
|---|
| 2026.06.08 | ₩16,086 | ₩16,153 | ₩15,364 | ₩15,538 | -3.41% | 737.5만 |
|---|
| 2026.06.05 | ₩16,046 | ₩16,434 | ₩15,832 | ₩16,367 | +2.00% | 1057.3만 |
|---|
| 2026.06.04 | ₩16,113 | ₩16,407 | ₩15,993 | ₩16,327 | +1.33% | 903.5만 |
|---|
| 2026.06.03 | ₩16,207 | ₩16,561 | ₩15,765 | ₩15,886 | -1.98% | 1395.2만 |
|---|
| 2026.06.02 | ₩16,287 | ₩16,421 | ₩16,207 | ₩16,314 | +0.16% | 1393.1만 |
|---|
| 2026.06.01 | ₩16,167 | ₩16,354 | ₩16,086 | ₩16,180 | +0.08% | 1059만 |
|---|
| 2026.05.29 | ₩17,223 | ₩17,250 | ₩16,541 | ₩16,675 | -3.18% | 1946만 |
|---|
| 2026.05.28 | ₩17,597 | ₩17,838 | ₩17,290 | ₩17,303 | -1.67% | 781.4만 |
|---|
| 2026.05.27 | ₩17,490 | ₩17,945 | ₩17,437 | ₩17,678 | +1.07% | 980.9만 |
|---|
| 2026.05.26 | ₩17,731 | ₩17,825 | ₩16,996 | ₩17,357 | -2.11% | 949.7만 |
|---|
| 2026.05.22 | ₩17,718 | ₩18,132 | ₩17,564 | ₩17,664 | -0.30% | 731.8만 |
|---|
| 2026.05.21 | ₩17,089 | ₩18,039 | ₩16,955 | ₩17,758 | +3.91% | 1301.8만 |
|---|
| 2026.05.20 | ₩16,808 | ₩17,383 | ₩16,608 | ₩17,250 | +2.63% | 747.3만 |
|---|
| 2026.05.19 | ₩16,875 | ₩17,116 | ₩16,581 | ₩16,701 | -1.03% | 1105.9만 |
|---|
| 2026.05.18 | ₩17,009 | ₩17,383 | ₩16,608 | ₩17,196 | +1.10% | 647.8만 |
|---|
| 2026.05.15 | ₩18,507 | ₩18,841 | ₩18,025 | ₩18,025 | -2.60% | 830.6만 |
|---|
| 2026.05.14 | ₩19,362 | ₩19,550 | ₩18,680 | ₩18,694 | -3.45% | 858.5만 |
|---|
| 2026.05.13 | ₩18,841 | ₩19,790 | ₩18,493 | ₩19,643 | +4.26% | 1291.8만 |
|---|
| 2026.05.12 | ₩20,967 | ₩21,047 | ₩20,058 | ₩20,419 | -2.61% | 986.6만 |
|---|
| 2026.05.11 | ₩21,783 | ₩21,809 | ₩20,820 | ₩20,847 | -4.30% | 945.1만 |
|---|
| 2026.05.08 | ₩22,104 | ₩22,104 | ₩21,462 | ₩21,542 | -2.54% | 484.4만 |
|---|
| 2026.05.07 | ₩22,304 | ₩22,411 | ₩21,769 | ₩21,823 | -2.16% | 447.8만 |
|---|
| 2026.05.06 | ₩21,997 | ₩22,398 | ₩21,816 | ₩22,318 | +1.46% | 461.9만 |
|---|
| 2026.05.05 | ₩21,475 | ₩21,956 | ₩21,422 | ₩21,716 | +1.12% | 426.5만 |
|---|
| 2026.05.04 | ₩21,462 | ₩21,702 | ₩21,161 | ₩21,275 | -0.87% | 426.1만 |
|---|
| 2026.05.01 | ₩21,542 | ₩21,823 | ₩21,348 | ₩21,502 | -0.19% | 329.7만 |
|---|
| 2026.04.30 | ₩20,673 | ₩21,709 | ₩20,633 | ₩21,475 | +3.88% | 684.8만 |
|---|
| 2026.04.29 | ₩21,529 | ₩21,622 | ₩20,954 | ₩20,980 | -2.55% | 379.6만 |
|---|
| 2026.04.28 | ₩21,622 | ₩21,756 | ₩21,047 | ₩21,595 | -0.12% | 367.6만 |
|---|
| 2026.04.27 | ₩22,077 | ₩22,318 | ₩21,676 | ₩21,769 | -1.39% | 370.2만 |
|---|
| 2026.04.24 | ₩22,505 | ₩22,552 | ₩21,876 | ₩22,224 | -1.25% | 601.2만 |
|---|
| 2026.04.23 | ₩23,361 | ₩23,401 | ₩22,531 | ₩22,545 | -3.49% | 763.9만 |
|---|
| 2026.04.22 | ₩23,788 | ₩23,815 | ₩23,280 | ₩23,374 | -1.74% | 371.3만 |
|---|
| 2026.04.21 | ₩23,401 | ₩23,715 | ₩23,267 | ₩23,695 | +1.26% | 177만 |
|---|
| 2026.04.20 | ₩23,668 | ₩23,949 | ₩23,320 | ₩23,401 | -1.13% | 421.4만 |
|---|
| 2026.04.17 | ₩23,681 | ₩23,996 | ₩23,488 | ₩23,681 | 0.00% | 308.9만 |
|---|
| 2026.04.16 | ₩23,521 | ₩23,982 | ₩23,481 | ₩23,936 | +1.76% | 666.6만 |
|---|
| 2026.04.15 | ₩24,083 | ₩24,123 | ₩23,688 | ₩23,735 | -1.44% | 338.7만 |
|---|
| 2026.04.14 | ₩23,681 | ₩24,303 | ₩23,615 | ₩24,163 | +2.03% | 371.8만 |
|---|
| 2026.04.13 | ₩24,511 | ₩24,524 | ₩23,468 | ₩23,735 | -3.16% | 457.5만 |
|---|
| 2026.04.10 | ₩24,751 | ₩24,938 | ₩24,404 | ₩24,497 | -1.03% | 321.8만 |
|---|
| 2026.04.09 | ₩24,216 | ₩24,731 | ₩24,190 | ₩24,631 | +1.71% | 319.1만 |
|---|
| 2026.04.08 | ₩23,855 | ₩24,337 | ₩23,521 | ₩24,310 | +1.91% | 486.9만 |
|---|
| 2026.04.07 | ₩23,548 | ₩23,615 | ₩23,294 | ₩23,468 | -0.34% | 323.3만 |
|---|
| 2026.04.06 | ₩24,002 | ₩24,163 | ₩23,735 | ₩23,909 | -0.39% | 272만 |
|---|
| 2026.04.02 | ₩24,056 | ₩24,337 | ₩23,708 | ₩23,735 | -1.33% | 391만 |
|---|
| 2026.04.01 | ₩24,029 | ₩24,343 | ₩23,788 | ₩24,230 | +0.83% | 505.2만 |
|---|
| 2026.03.31 | ₩23,401 | ₩24,069 | ₩23,106 | ₩24,016 | +2.63% | 707.6만 |
|---|
| 2026.03.30 | ₩22,999 | ₩23,468 | ₩22,973 | ₩23,187 | +0.81% | 695.6만 |
|---|
| 2026.03.27 | ₩22,224 | ₩22,872 | ₩22,037 | ₩22,772 | +2.47% | 706만 |
|---|
| 2026.03.26 | ₩21,181 | ₩22,946 | ₩21,087 | ₩22,251 | +5.05% | 1100.2만 |
|---|
| 2026.03.25 | ₩20,619 | ₩21,061 | ₩20,486 | ₩21,061 | +2.14% | 350.4만 |
|---|
| 2026.03.24 | ₩19,817 | ₩20,593 | ₩19,777 | ₩20,512 | +3.51% | 474.2만 |
|---|
| 2026.03.23 | ₩19,443 | ₩20,225 | ₩19,255 | ₩20,151 | +3.65% | 453.9만 |
|---|
| 2026.03.20 | ₩19,870 | ₩19,937 | ₩18,975 | ₩19,055 | -4.10% | 878.8만 |
|---|
| 2026.03.19 | ₩19,737 | ₩20,185 | ₩19,523 | ₩20,098 | +1.83% | 466.3만 |
|---|
| 2026.03.18 | ₩20,472 | ₩20,499 | ₩19,897 | ₩19,964 | -2.48% | 358.3만 |
|---|
| 2026.03.17 | ₩20,566 | ₩20,766 | ₩20,439 | ₩20,552 | -0.07% | 303.6만 |
|---|
| 2026.03.16 | ₩20,272 | ₩20,599 | ₩20,178 | ₩20,445 | +0.86% | 217.1만 |
|---|
| 2026.03.13 | ₩20,272 | ₩20,392 | ₩20,018 | ₩20,165 | -0.53% | 305만 |
|---|
| 2026.03.12 | ₩20,125 | ₩20,532 | ₩20,031 | ₩20,205 | +0.40% | 277.3만 |
|---|
| 2026.03.11 | ₩20,619 | ₩20,713 | ₩20,165 | ₩20,339 | -1.36% | 343.5만 |
|---|
| 2026.03.10 | ₩20,913 | ₩21,208 | ₩20,686 | ₩20,780 | -0.64% | 617.6만 |
|---|
| 2026.03.09 | ₩20,720 | ₩21,034 | ₩20,432 | ₩20,887 | +0.81% | 474.3만 |
|---|
| 2026.03.06 | ₩20,619 | ₩20,820 | ₩20,258 | ₩20,753 | +0.65% | 477.5만 |
|---|
| 2026.03.05 | ₩21,609 | ₩21,629 | ₩20,679 | ₩20,927 | -3.16% | 819.9만 |
|---|
| 2026.03.04 | ₩21,890 | ₩22,023 | ₩21,475 | ₩21,836 | -0.24% | 507.3만 |
|---|
| 2026.03.03 | ₩21,876 | ₩22,170 | ₩21,355 | ₩21,636 | -1.10% | 999.9만 |
|---|
| 2026.03.02 | ₩22,344 | ₩22,645 | ₩22,010 | ₩22,585 | +1.08% | 440.3만 |
|---|
| 2026.02.27 | ₩22,211 | ₩22,672 | ₩22,104 | ₩22,585 | +1.69% | 629.4만 |
|---|
| 2026.02.26 | ₩21,930 | ₩22,251 | ₩21,756 | ₩22,237 | +1.40% | 385.4만 |
|---|
| 2026.02.25 | ₩22,157 | ₩22,197 | ₩21,462 | ₩21,943 | -0.97% | 369.6만 |
|---|
| 2026.02.24 | ₩21,529 | ₩22,104 | ₩21,515 | ₩22,090 | +2.61% | 314.7만 |
|---|
| 2026.02.23 | ₩21,716 | ₩21,850 | ₩21,455 | ₩21,582 | -0.62% | 284.9만 |
|---|
| 2026.02.20 | ₩21,542 | ₩21,816 | ₩21,435 | ₩21,783 | +1.12% | 235.8만 |
|---|
| 2026.02.19 | ₩21,488 | ₩21,669 | ₩21,402 | ₩21,636 | +0.68% | 256.3만 |
|---|
| 2026.02.18 | ₩21,408 | ₩21,763 | ₩21,261 | ₩21,408 | 0.00% | 379.9만 |
|---|
| 2026.02.17 | ₩21,408 | ₩21,642 | ₩21,027 | ₩21,569 | +0.75% | 381.5만 |
|---|
| 2026.02.13 | ₩21,181 | ₩21,488 | ₩21,141 | ₩21,395 | +1.01% | 253만 |
|---|
| 2026.02.12 | ₩21,609 | ₩21,662 | ₩21,000 | ₩21,154 | -2.10% | 384.9만 |
|---|
| 2026.02.11 | ₩21,850 | ₩21,850 | ₩21,448 | ₩21,716 | -0.61% | 357만 |
|---|
| 2026.02.10 | ₩21,475 | ₩21,602 | ₩21,341 | ₩21,595 | +0.56% | 248.7만 |
|---|
| 2026.02.09 | ₩21,555 | ₩21,743 | ₩21,488 | ₩21,595 | +0.19% | 401.8만 |
|---|
| 2026.02.06 | ₩21,248 | ₩21,422 | ₩20,833 | ₩21,154 | -0.44% | 488.4만 |
|---|
| 2026.02.05 | ₩21,435 | ₩21,488 | ₩20,960 | ₩21,034 | -1.87% | 353.4만 |
|---|
| 2026.02.04 | ₩21,261 | ₩21,582 | ₩21,101 | ₩21,208 | -0.25% | 425.7만 |
|---|
| 2026.02.03 | ₩21,529 | ₩21,582 | ₩20,960 | ₩21,355 | -0.81% | 619.5만 |
|---|
| 2026.02.02 | ₩21,061 | ₩21,529 | ₩20,887 | ₩21,020 | -0.19% | 519.6만 |
|---|
| 2026.01.30 | ₩20,860 | ₩21,087 | ₩20,726 | ₩21,061 | +0.96% | 544.4만 |
|---|
| 2026.01.29 | ₩20,673 | ₩21,087 | ₩20,673 | ₩21,007 | +1.62% | 460.9만 |
|---|
| 2026.01.28 | ₩20,900 | ₩20,980 | ₩20,512 | ₩20,673 | -1.09% | 517.1만 |
|---|
| 2026.01.27 | ₩21,074 | ₩21,201 | ₩20,746 | ₩20,860 | -1.02% | 316만 |
|---|
| 2026.01.26 | ₩20,726 | ₩21,000 | ₩20,472 | ₩20,766 | +0.19% | 501.4만 |
|---|
| 2026.01.23 | ₩20,512 | ₩20,994 | ₩20,486 | ₩20,900 | +1.89% | 264.8만 |
|---|
| 2026.01.22 | ₩20,432 | ₩20,954 | ₩20,405 | ₩20,673 | +1.18% | 403.7만 |
|---|
| 2026.01.21 | ₩20,486 | ₩20,579 | ₩20,245 | ₩20,405 | -0.39% | 425.3만 |
|---|
| 2026.01.20 | ₩19,536 | ₩20,606 | ₩19,456 | ₩20,472 | +4.79% | 600.4만 |
|---|
| 2026.01.16 | ₩20,091 | ₩20,178 | ₩19,429 | ₩19,616 | -2.36% | 367.8만 |
|---|
| 2026.01.15 | ₩19,657 | ₩20,191 | ₩19,576 | ₩20,178 | +2.65% | 404만 |
|---|
| 2026.01.14 | ₩19,282 | ₩19,777 | ₩19,282 | ₩19,697 | +2.15% | 347.7만 |
|---|
| 2026.01.13 | ₩19,068 | ₩19,616 | ₩18,955 | ₩19,296 | +1.19% | 472.9만 |
|---|
| 2026.01.12 | ₩18,507 | ₩19,182 | ₩18,500 | ₩19,135 | +3.40% | 470.1만 |
|---|
| 2026.01.09 | ₩18,453 | ₩18,727 | ₩18,319 | ₩18,654 | +1.09% | 254.7만 |
|---|
| 2026.01.08 | ₩18,039 | ₩18,507 | ₩17,998 | ₩18,373 | +1.85% | 632.1만 |
|---|
| 2026.01.07 | ₩18,146 | ₩18,373 | ₩17,704 | ₩18,146 | 0.00% | 634.2만 |
|---|
| 2026.01.06 | ₩18,908 | ₩18,921 | ₩17,972 | ₩17,998 | -4.81% | 896만 |
|---|
| 2026.01.05 | ₩18,827 | ₩19,102 | ₩18,587 | ₩18,680 | -0.78% | 451.1만 |
|---|
| 2026.01.02 | ₩19,028 | ₩19,135 | ₩18,854 | ₩18,961 | -0.35% | 848.3만 |
|---|
| 2025.12.31 | ₩19,349 | ₩19,389 | ₩19,202 | ₩19,282 | -0.35% | 247.6만 |
|---|
| 2025.12.30 | ₩19,456 | ₩19,523 | ₩19,269 | ₩19,376 | -0.41% | 327.6만 |
|---|
| 2025.12.29 | ₩19,336 | ₩19,456 | ₩19,282 | ₩19,443 | +0.55% | 254.4만 |
|---|
| 2025.12.26 | ₩19,456 | ₩19,576 | ₩19,416 | ₩19,469 | +0.07% | 181.7만 |
|---|
| 2025.12.24 | ₩19,523 | ₩19,590 | ₩19,336 | ₩19,456 | -0.34% | 76만 |
|---|
| 2025.12.23 | ₩19,376 | ₩19,530 | ₩19,215 | ₩19,443 | +0.35% | 431.3만 |
|---|
| 2025.12.22 | ₩18,961 | ₩19,389 | ₩18,908 | ₩19,349 | +2.05% | 391.1만 |
|---|
| 2025.12.19 | ₩19,189 | ₩19,416 | ₩19,148 | ₩19,389 | +1.05% | 510.5만 |
|---|
| 2025.12.18 | ₩18,948 | ₩19,269 | ₩18,902 | ₩19,148 | +1.06% | 311만 |
|---|
| 2025.12.17 | ₩18,988 | ₩19,296 | ₩18,794 | ₩18,881 | -0.56% | 491.3만 |
|---|
| 2025.12.16 | ₩18,934 | ₩19,229 | ₩18,714 | ₩19,175 | +1.27% | 526.7만 |
|---|
| 2025.12.15 | ₩19,389 | ₩19,523 | ₩19,015 | ₩19,028 | -1.86% | 337.8만 |
|---|
| 2025.12.12 | ₩18,961 | ₩19,302 | ₩18,868 | ₩19,255 | +1.55% | 341.1만 |
|---|
| 2025.12.11 | ₩18,894 | ₩19,122 | ₩18,814 | ₩18,921 | +0.14% | 323.3만 |
|---|
| 2025.12.10 | ₩18,520 | ₩18,807 | ₩18,453 | ₩18,761 | +1.30% | 337.7만 |
|---|
| 2025.12.09 | ₩18,493 | ₩18,821 | ₩18,346 | ₩18,533 | +0.22% | 550.3만 |
|---|
| 2025.12.08 | ₩19,336 | ₩19,429 | ₩18,319 | ₩18,694 | -3.32% | 1119.4만 |
|---|
| 2025.12.05 | ₩19,764 | ₩19,764 | ₩18,914 | ₩19,189 | -2.91% | 785.5만 |
|---|
| 2025.12.04 | ₩20,044 | ₩20,272 | ₩19,804 | ₩20,018 | -0.13% | 392.8만 |
|---|
| 2025.12.03 | ₩19,844 | ₩20,004 | ₩19,723 | ₩19,737 | -0.54% | 344.9만 |
|---|
| 2025.12.02 | ₩20,151 | ₩20,151 | ₩19,710 | ₩19,710 | -2.19% | 529.7만 |
|---|
| 2025.12.01 | ₩19,777 | ₩19,971 | ₩19,643 | ₩19,884 | +0.54% | 505.7만 |
|---|
| 2025.11.28 | ₩19,590 | ₩19,743 | ₩19,483 | ₩19,643 | +0.27% | 206.7만 |
|---|
| 2025.11.26 | ₩19,790 | ₩19,830 | ₩19,623 | ₩19,683 | -0.54% | 377.8만 |
|---|
| 2025.11.25 | ₩19,135 | ₩19,576 | ₩19,108 | ₩19,429 | +1.54% | 775만 |
|---|
| 2025.11.24 | ₩18,627 | ₩19,369 | ₩18,600 | ₩19,122 | +2.66% | 1622.5만 |
|---|
| 2025.11.21 | ₩18,319 | ₩18,533 | ₩18,179 | ₩18,359 | +0.22% | 484.3만 |
|---|
| 2025.11.20 | ₩18,159 | ₩18,400 | ₩18,065 | ₩18,226 | +0.37% | 387.2만 |
|---|
| 2025.11.19 | ₩18,426 | ₩18,426 | ₩18,025 | ₩18,266 | -0.87% | 541.2만 |
|---|
| 2025.11.18 | ₩18,507 | ₩18,600 | ₩18,279 | ₩18,453 | -0.29% | 542.9만 |
|---|
| 2025.11.17 | ₩17,945 | ₩18,694 | ₩17,918 | ₩18,533 | +3.28% | 1042.7만 |
|---|
| 2025.11.14 | ₩17,530 | ₩18,105 | ₩17,343 | ₩17,731 | +1.14% | 870.9만 |
|---|
| 2025.11.13 | ₩17,651 | ₩17,952 | ₩17,504 | ₩17,571 | -0.45% | 725만 |
|---|
| 2025.11.12 | ₩17,637 | ₩17,811 | ₩17,557 | ₩17,597 | -0.23% | 463.4만 |
|---|
| 2025.11.11 | ₩17,798 | ₩17,865 | ₩17,624 | ₩17,704 | -0.53% | 489.7만 |
|---|
| 2025.11.10 | ₩17,838 | ₩17,958 | ₩17,430 | ₩17,517 | -1.80% | 694.3만 |
|---|
| 2025.11.07 | ₩18,146 | ₩18,146 | ₩16,875 | ₩17,343 | -4.42% | 995.1만 |
|---|
| 2025.11.06 | ₩18,132 | ₩18,199 | ₩17,912 | ₩17,998 | -0.74% | 469.6만 |
|---|
| 2025.11.05 | ₩18,052 | ₩18,266 | ₩17,945 | ₩18,092 | +0.22% | 478.5만 |
|---|
| 2025.11.04 | ₩17,918 | ₩18,039 | ₩17,784 | ₩17,905 | -0.07% | 632.1만 |
|---|
| 2025.11.03 | ₩17,784 | ₩18,052 | ₩17,724 | ₩17,958 | +0.98% | 672.6만 |
|---|
| 2025.10.31 | ₩17,544 | ₩17,751 | ₩17,437 | ₩17,664 | +0.69% | 516.5만 |
|---|
| 2025.10.30 | ₩17,370 | ₩17,711 | ₩17,316 | ₩17,450 | +0.46% | 542.6만 |
|---|
| 2025.10.29 | ₩17,744 | ₩17,805 | ₩17,250 | ₩17,410 | -1.88% | 711.5만 |
|---|
| 2025.10.28 | ₩17,370 | ₩17,912 | ₩17,343 | ₩17,664 | +1.69% | 709.6만 |
|---|
| 2025.10.27 | ₩17,143 | ₩17,437 | ₩17,143 | ₩17,250 | +0.62% | 542.2만 |
|---|
| 2025.10.24 | ₩17,210 | ₩17,430 | ₩16,955 | ₩16,969 | -1.40% | 483.1만 |
|---|
| 2025.10.23 | ₩17,544 | ₩17,784 | ₩17,143 | ₩17,250 | -1.68% | 432.2만 |
|---|
| 2025.10.22 | ₩17,036 | ₩17,557 | ₩16,996 | ₩17,517 | +2.83% | 656.4만 |
|---|
| 2025.10.21 | ₩17,397 | ₩17,477 | ₩17,009 | ₩17,196 | -1.15% | 549.7만 |
|---|
| 2025.10.20 | ₩17,477 | ₩17,557 | ₩17,296 | ₩17,490 | +0.08% | 481.6만 |
|---|
| 2025.10.17 | ₩16,942 | ₩17,497 | ₩16,875 | ₩17,423 | +2.84% | 676.9만 |
|---|
| 2025.10.16 | ₩16,915 | ₩17,276 | ₩16,902 | ₩17,022 | +0.63% | 605.2만 |
|---|
| 2025.10.15 | ₩17,116 | ₩17,450 | ₩17,062 | ₩17,129 | +0.08% | 554.3만 |
|---|
| 2025.10.14 | ₩16,581 | ₩17,263 | ₩16,554 | ₩17,062 | +2.90% | 679.5만 |
|---|
| 2025.10.13 | ₩16,889 | ₩16,929 | ₩16,541 | ₩16,755 | -0.79% | 716.9만 |
|---|
| 2025.10.10 | ₩16,741 | ₩16,935 | ₩16,594 | ₩16,902 | +0.96% | 627.8만 |
|---|