시장 데이터를 불러오는 중
전체 종목
존 비 샌필리포 & 선 과거 주가
John B. Sanfilippo & Son, Inc. - Common Stock · JBSS · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John B. Sanfilippo & Son, Inc. - Common Stock · JBSS · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,192 | ₩91,795 | ₩89,609 | ₩89,877 | -1.44% | 13.3만 |
| 2026.10.08 | ₩91,366 | ₩92,144 | ₩91,152 | ₩91,742 | +0.41% | 8.8만 |
| 2026.10.07 | ₩90,776 | ₩91,313 | ₩88,871 | ₩91,152 | +0.41% | 12만 |
| 2026.10.06 | ₩91,930 | ₩92,359 | ₩90,481 | ₩90,897 | -1.12% | 11.7만 |
| 2026.10.05 | ₩92,319 | ₩92,788 | ₩90,615 | ₩91,259 | -1.15% | 14.1만 |
| 2026.10.02 | ₩90,213 | ₩92,050 | ₩89,609 | ₩91,916 | +1.89% | 12.8만 |
| 2026.10.01 | ₩89,260 | ₩90,065 | ₩88,200 | ₩89,367 | +0.12% | 12.5만 |
| 2026.09.30 | ₩90,897 | ₩91,272 | ₩88,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,220 |
| -1.84% |
| 15.2만 |
| 2026.09.29 | ₩89,971 | ₩90,749 | ₩89,461 | ₩90,333 | +0.40% | 11.7만 |
|---|
| 2026.09.28 | ₩89,984 | ₩91,554 | ₩88,804 | ₩90,642 | +0.73% | 11.6만 |
|---|
| 2026.09.25 | ₩90,038 | ₩90,548 | ₩89,233 | ₩90,199 | +0.18% | 11.4만 |
|---|
| 2026.09.24 | ₩90,991 | ₩91,567 | ₩89,367 | ₩89,944 | -1.15% | 8.6만 |
|---|
| 2026.09.23 | ₩91,420 | ₩91,420 | ₩89,180 | ₩90,803 | -0.67% | 11.3만 |
|---|
| 2026.09.22 | ₩90,011 | ₩91,675 | ₩89,716 | ₩90,856 | +0.94% | 13.2만 |
|---|
| 2026.09.21 | ₩89,877 | ₩91,004 | ₩89,045 | ₩89,126 | -0.84% | 9.3만 |
|---|
| 2026.09.18 | ₩90,280 | ₩91,138 | ₩89,542 | ₩90,293 | +0.01% | 23.5만 |
|---|
| 2026.09.17 | ₩92,211 | ₩93,097 | ₩90,441 | ₩90,508 | -1.85% | 20.9만 |
|---|
| 2026.09.16 | ₩91,608 | ₩93,271 | ₩91,286 | ₩91,956 | +0.38% | 9.9만 |
|---|
| 2026.09.15 | ₩92,976 | ₩92,976 | ₩91,004 | ₩91,634 | -1.44% | 10만 |
|---|
| 2026.09.14 | ₩95,230 | ₩96,450 | ₩92,721 | ₩93,003 | -2.34% | 11.2만 |
|---|
| 2026.09.11 | ₩95,538 | ₩97,161 | ₩93,593 | ₩94,250 | -1.35% | 9만 |
|---|
| 2026.09.10 | ₩95,391 | ₩96,799 | ₩93,902 | ₩95,028 | -0.38% | 11만 |
|---|
| 2026.09.09 | ₩94,170 | ₩96,262 | ₩93,673 | ₩94,760 | +0.63% | 13.3만 |
|---|
| 2026.09.08 | ₩96,464 | ₩96,920 | ₩94,465 | ₩95,028 | -1.49% | 9.1만 |
|---|
| 2026.09.04 | ₩98,664 | ₩98,664 | ₩96,544 | ₩97,161 | -1.52% | 10.3만 |
|---|
| 2026.09.03 | ₩99,817 | ₩101,051 | ₩97,403 | ₩98,167 | -1.65% | 13.4만 |
|---|
| 2026.09.02 | ₩99,603 | ₩100,421 | ₩98,422 | ₩99,133 | -0.47% | 11.7만 |
|---|
| 2026.09.01 | ₩99,079 | ₩99,643 | ₩98,127 | ₩99,106 | +0.03% | 15만 |
|---|
| 2026.08.31 | ₩99,522 | ₩99,938 | ₩98,006 | ₩98,851 | -0.67% | 11.4만 |
|---|
| 2026.08.28 | ₩99,240 | ₩100,770 | ₩97,778 | ₩100,153 | +0.92% | 13.1만 |
|---|
| 2026.08.27 | ₩99,723 | ₩99,723 | ₩96,812 | ₩99,254 | -0.47% | 22.8만 |
|---|
| 2026.08.26 | ₩100,166 | ₩102,312 | ₩100,166 | ₩101,628 | +1.46% | 15.7만 |
|---|
| 2026.08.25 | ₩101,883 | ₩101,883 | ₩99,723 | ₩100,381 | -1.47% | 19.6만 |
|---|
| 2026.08.24 | ₩100,220 | ₩102,608 | ₩98,020 | ₩101,266 | +1.04% | 16.8만 |
|---|
| 2026.08.21 | ₩101,843 | ₩102,876 | ₩97,349 | ₩98,892 | -2.90% | 28.9만 |
|---|
| 2026.08.20 | ₩101,293 | ₩103,895 | ₩97,416 | ₩101,628 | +0.33% | 28.5만 |
|---|
| 2026.08.19 | ₩112,628 | ₩114,144 | ₩108,121 | ₩109,060 | -3.17% | 13.9만 |
|---|
| 2026.08.18 | ₩113,232 | ₩113,701 | ₩111,072 | ₩111,971 | -1.11% | 11.5만 |
|---|
| 2026.08.17 | ₩112,910 | ₩112,910 | ₩111,085 | ₩112,400 | -0.45% | 11.4만 |
|---|
| 2026.08.14 | ₩116,210 | ₩117,028 | ₩114,707 | ₩116,371 | +0.14% | 12.1만 |
|---|
| 2026.08.13 | ₩114,359 | ₩116,639 | ₩114,238 | ₩116,290 | +1.69% | 20.9만 |
|---|
| 2026.08.12 | ₩112,266 | ₩115,070 | ₩112,266 | ₩113,487 | +1.09% | 20.6만 |
|---|
| 2026.08.11 | ₩110,764 | ₩112,923 | ₩110,240 | ₩112,266 | +1.36% | 19.6만 |
|---|
| 2026.08.10 | ₩110,603 | ₩111,340 | ₩109,583 | ₩110,764 | +0.15% | 12만 |
|---|
| 2026.08.07 | ₩112,011 | ₩113,151 | ₩110,629 | ₩111,555 | -0.41% | 15.6만 |
|---|
| 2026.08.06 | ₩114,640 | ₩114,721 | ₩111,917 | ₩111,971 | -2.33% | 14.9만 |
|---|
| 2026.08.05 | ₩114,184 | ₩115,163 | ₩112,145 | ₩114,265 | +0.07% | 10.2만 |
|---|
| 2026.08.04 | ₩113,621 | ₩114,613 | ₩111,179 | ₩113,098 | -0.46% | 12.5만 |
|---|
| 2026.08.03 | ₩111,944 | ₩114,560 | ₩111,944 | ₩113,970 | +1.81% | 15.3만 |
|---|
| 2026.07.31 | ₩109,543 | ₩111,823 | ₩108,416 | ₩111,018 | +1.35% | 17.1만 |
|---|
| 2026.07.30 | ₩112,682 | ₩112,682 | ₩109,006 | ₩109,529 | -2.80% | 8.2만 |
|---|
| 2026.07.29 | ₩113,621 | ₩115,901 | ₩112,574 | ₩113,165 | -0.40% | 8.5만 |
|---|
| 2026.07.28 | ₩114,050 | ₩116,921 | ₩113,044 | ₩113,514 | -0.47% | 11.4만 |
|---|
| 2026.07.27 | ₩109,315 | ₩113,514 | ₩109,315 | ₩112,199 | +2.64% | 10.7만 |
|---|
| 2026.07.24 | ₩108,014 | ₩110,871 | ₩108,014 | ₩108,912 | +0.83% | 8.6만 |
|---|
| 2026.07.23 | ₩107,745 | ₩109,489 | ₩105,988 | ₩107,799 | +0.05% | 17만 |
|---|
| 2026.07.22 | ₩108,201 | ₩110,227 | ₩107,571 | ₩107,745 | -0.42% | 11만 |
|---|
| 2026.07.21 | ₩106,310 | ₩108,362 | ₩105,599 | ₩107,799 | +1.40% | 14.3만 |
|---|
| 2026.07.20 | ₩106,793 | ₩109,664 | ₩105,948 | ₩106,686 | -0.10% | 12.6만 |
|---|
| 2026.07.17 | ₩113,514 | ₩116,156 | ₩106,189 | ₩106,605 | -6.09% | 15.2만 |
|---|
| 2026.07.16 | ₩113,487 | ₩116,129 | ₩112,762 | ₩114,935 | +1.28% | 10.4만 |
|---|
| 2026.07.15 | ₩112,843 | ₩116,331 | ₩111,474 | ₩111,689 | -1.02% | 10.2만 |
|---|
| 2026.07.14 | ₩115,700 | ₩116,706 | ₩111,810 | ₩113,567 | -1.84% | 11.1만 |
|---|
| 2026.07.13 | ₩117,565 | ₩120,060 | ₩116,049 | ₩116,116 | -1.23% | 12.3만 |
|---|
| 2026.07.10 | ₩116,183 | ₩119,255 | ₩115,311 | ₩116,934 | +0.65% | 13.9만 |
|---|
| 2026.07.09 | ₩116,116 | ₩116,585 | ₩113,178 | ₩116,116 | 0.00% | 10.5만 |
|---|
| 2026.07.08 | ₩118,477 | ₩118,477 | ₩116,143 | ₩116,263 | -1.87% | 8.5만 |
|---|
| 2026.07.07 | ₩119,885 | ₩121,415 | ₩117,511 | ₩118,463 | -1.19% | 9.3만 |
|---|
| 2026.07.06 | ₩121,535 | ₩123,521 | ₩117,967 | ₩118,759 | -2.28% | 8.9만 |
|---|
| 2026.07.02 | ₩119,295 | ₩121,924 | ₩118,168 | ₩121,535 | +1.88% | 9.8만 |
|---|
| 2026.07.01 | ₩116,156 | ₩118,463 | ₩116,062 | ₩118,316 | +1.86% | 12.6만 |
|---|
| 2026.06.30 | ₩118,088 | ₩118,437 | ₩115,257 | ₩115,351 | -2.32% | 9.6만 |
|---|
| 2026.06.29 | ₩116,116 | ₩118,933 | ₩115,271 | ₩118,651 | +2.18% | 8.8만 |
|---|
| 2026.06.26 | ₩114,613 | ₩117,632 | ₩114,613 | ₩116,800 | +1.91% | 30.2만 |
|---|
| 2026.06.25 | ₩112,883 | ₩115,217 | ₩112,735 | ₩113,943 | +0.94% | 10.7만 |
|---|
| 2026.06.24 | ₩109,583 | ₩113,366 | ₩109,583 | ₩113,057 | +3.17% | 10.7만 |
|---|
| 2026.06.23 | ₩106,189 | ₩109,985 | ₩106,162 | ₩109,529 | +3.15% | 10.1만 |
|---|
| 2026.06.22 | ₩104,955 | ₩106,806 | ₩104,660 | ₩105,814 | +0.82% | 13.9만 |
|---|
| 2026.06.18 | ₩105,237 | ₩105,907 | ₩104,110 | ₩104,687 | -0.52% | 23.8만 |
|---|
| 2026.06.17 | ₩104,325 | ₩105,317 | ₩103,023 | ₩104,164 | -0.15% | 12.8만 |
|---|
| 2026.06.16 | ₩105,787 | ₩106,981 | ₩104,405 | ₩105,103 | -0.65% | 8.6만 |
|---|
| 2026.06.15 | ₩106,551 | ₩106,927 | ₩105,331 | ₩105,532 | -0.96% | 7.6만 |
|---|
| 2026.06.12 | ₩104,284 | ₩106,632 | ₩103,882 | ₩106,551 | +2.17% | 10.1만 |
|---|
| 2026.06.11 | ₩104,566 | ₩105,572 | ₩103,761 | ₩104,016 | -0.53% | 8.6만 |
|---|
| 2026.06.10 | ₩104,003 | ₩104,888 | ₩103,855 | ₩104,566 | +0.54% | 7.9만 |
|---|
| 2026.06.09 | ₩101,950 | ₩104,365 | ₩101,950 | ₩103,104 | +1.13% | 11.2만 |
|---|
| 2026.06.08 | ₩101,159 | ₩102,232 | ₩99,589 | ₩101,212 | +0.05% | 13.9만 |
|---|
| 2026.06.05 | ₩102,004 | ₩104,432 | ₩100,998 | ₩101,159 | -0.83% | 29.6만 |
|---|
| 2026.06.04 | ₩100,649 | ₩102,554 | ₩100,649 | ₩101,695 | +1.04% | 13.8만 |
|---|
| 2026.06.03 | ₩99,549 | ₩101,816 | ₩98,892 | ₩99,656 | +0.11% | 20.3만 |
|---|
| 2026.06.02 | ₩98,932 | ₩101,682 | ₩98,087 | ₩99,388 | +0.46% | 19.6만 |
|---|
| 2026.06.01 | ₩100,609 | ₩101,668 | ₩98,395 | ₩99,066 | -1.53% | 14.7만 |
|---|
| 2026.05.29 | ₩101,387 | ₩101,910 | ₩100,206 | ₩100,488 | -0.89% | 12.2만 |
|---|
| 2026.05.28 | ₩103,775 | ₩104,177 | ₩101,172 | ₩101,709 | -1.99% | 11만 |
|---|
| 2026.05.27 | ₩101,789 | ₩104,097 | ₩101,789 | ₩103,936 | +2.11% | 12만 |
|---|
| 2026.05.26 | ₩102,903 | ₩103,882 | ₩100,864 | ₩101,521 | -1.34% | 8.4만 |
|---|
| 2026.05.22 | ₩102,178 | ₩103,211 | ₩101,494 | ₩102,903 | +0.71% | 7만 |
|---|
| 2026.05.21 | ₩100,367 | ₩102,621 | ₩99,415 | ₩102,178 | +1.80% | 7.7만 |
|---|
| 2026.05.20 | ₩100,904 | ₩101,803 | ₩99,938 | ₩101,226 | +0.32% | 11.5만 |
|---|
| 2026.05.19 | ₩101,373 | ₩103,614 | ₩100,810 | ₩101,145 | -0.22% | 10.4만 |
|---|
| 2026.05.18 | ₩100,998 | ₩103,493 | ₩100,662 | ₩101,360 | +0.36% | 11.8만 |
|---|
| 2026.05.15 | ₩100,434 | ₩101,065 | ₩99,133 | ₩100,488 | +0.05% | 11.2만 |
|---|
| 2026.05.14 | ₩101,561 | ₩102,675 | ₩99,562 | ₩100,273 | -1.27% | 9.7만 |
|---|
| 2026.05.13 | ₩102,500 | ₩102,782 | ₩100,461 | ₩101,521 | -0.96% | 10.8만 |
|---|
| 2026.05.12 | ₩101,065 | ₩104,083 | ₩100,729 | ₩102,500 | +1.42% | 12.3만 |
|---|
| 2026.05.11 | ₩104,593 | ₩106,954 | ₩100,475 | ₩101,226 | -3.22% | 8.2만 |
|---|
| 2026.05.08 | ₩105,411 | ₩105,787 | ₩102,822 | ₩104,566 | -0.80% | 12.7만 |
|---|
| 2026.05.07 | ₩106,243 | ₩108,899 | ₩104,284 | ₩104,767 | -1.39% | 9.8만 |
|---|
| 2026.05.06 | ₩107,759 | ₩108,912 | ₩105,559 | ₩106,833 | -0.86% | 11.2만 |
|---|
| 2026.05.05 | ₩106,806 | ₩108,725 | ₩105,290 | ₩107,759 | +0.89% | 7.2만 |
|---|
| 2026.05.04 | ₩105,840 | ₩107,517 | ₩104,486 | ₩106,028 | +0.18% | 14.2만 |
|---|
| 2026.05.01 | ₩109,731 | ₩113,876 | ₩106,699 | ₩106,846 | -2.63% | 30.4만 |
|---|
| 2026.04.30 | ₩104,097 | ₩110,831 | ₩103,855 | ₩109,717 | +5.40% | 14.6만 |
|---|
| 2026.04.29 | ₩102,876 | ₩103,828 | ₩100,501 | ₩102,795 | -0.08% | 13.6만 |
|---|
| 2026.04.28 | ₩106,015 | ₩107,584 | ₩101,964 | ₩103,144 | -2.71% | 8.3만 |
|---|
| 2026.04.27 | ₩107,960 | ₩108,765 | ₩105,089 | ₩105,250 | -2.51% | 9만 |
|---|
| 2026.04.24 | ₩109,825 | ₩110,723 | ₩108,443 | ₩109,610 | -0.20% | 6.7만 |
|---|
| 2026.04.23 | ₩108,792 | ₩110,670 | ₩108,792 | ₩109,248 | +0.42% | 9.7만 |
|---|
| 2026.04.22 | ₩108,027 | ₩109,462 | ₩107,490 | ₩108,054 | +0.02% | 10.4만 |
|---|
| 2026.04.21 | ₩108,470 | ₩108,939 | ₩106,283 | ₩108,161 | -0.28% | 11.1만 |
|---|
| 2026.04.20 | ₩109,087 | ₩109,999 | ₩108,175 | ₩108,859 | -0.21% | 9.9만 |
|---|
| 2026.04.17 | ₩109,543 | ₩110,200 | ₩108,470 | ₩108,953 | -0.54% | 9.8만 |
|---|
| 2026.04.16 | ₩107,678 | ₩109,462 | ₩107,678 | ₩108,523 | +0.78% | 10.3만 |
|---|
| 2026.04.15 | ₩109,006 | ₩110,334 | ₩108,000 | ₩108,470 | -0.49% | 10만 |
|---|
| 2026.04.14 | ₩107,987 | ₩109,489 | ₩107,316 | ₩109,489 | +1.39% | 6.9만 |
|---|
| 2026.04.13 | ₩110,321 | ₩110,522 | ₩107,303 | ₩108,161 | -1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩112,333 | ₩112,910 | ₩110,227 | ₩110,643 | -1.50% | 4.1만 |
|---|
| 2026.04.09 | ₩110,388 | ₩112,950 | ₩108,496 | ₩112,427 | +1.85% | 8.8만 |
|---|
| 2026.04.08 | ₩111,005 | ₩111,944 | ₩110,482 | ₩111,166 | +0.15% | 7.7만 |
|---|
| 2026.04.07 | ₩109,650 | ₩111,381 | ₩109,489 | ₩110,187 | +0.49% | 8.8만 |
|---|
| 2026.04.06 | ₩109,972 | ₩110,978 | ₩108,014 | ₩110,093 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩110,039 | ₩110,831 | ₩107,611 | ₩110,254 | +0.20% | 9.5만 |
|---|
| 2026.04.01 | ₩106,350 | ₩112,065 | ₩104,083 | ₩110,723 | +4.11% | 23.2만 |
|---|
| 2026.03.31 | ₩108,067 | ₩110,696 | ₩105,036 | ₩106,417 | -1.53% | 8.4만 |
|---|
| 2026.03.30 | ₩104,593 | ₩107,343 | ₩104,097 | ₩106,350 | +1.68% | 5.5만 |
|---|
| 2026.03.27 | ₩103,560 | ₩104,968 | ₩103,533 | ₩104,083 | +0.51% | 3.2만 |
|---|
| 2026.03.26 | ₩102,715 | ₩105,371 | ₩102,715 | ₩104,083 | +1.33% | 4만 |
|---|
| 2026.03.25 | ₩103,479 | ₩105,586 | ₩101,159 | ₩103,144 | -0.32% | 4.5만 |
|---|
| 2026.03.24 | ₩102,876 | ₩104,338 | ₩101,561 | ₩103,265 | +0.38% | 5.4만 |
|---|
| 2026.03.23 | ₩101,011 | ₩103,788 | ₩100,797 | ₩102,997 | +1.97% | 6.4만 |
|---|
| 2026.03.20 | ₩102,192 | ₩102,192 | ₩98,382 | ₩99,871 | -2.27% | 14.9만 |
|---|
| 2026.03.19 | ₩101,360 | ₩102,876 | ₩99,240 | ₩102,138 | +0.77% | 10.1만 |
|---|
| 2026.03.18 | ₩102,165 | ₩102,956 | ₩100,649 | ₩101,145 | -1.00% | 6만 |
|---|
| 2026.03.17 | ₩101,320 | ₩103,292 | ₩101,279 | ₩102,111 | +0.78% | 5.3만 |
|---|
| 2026.03.16 | ₩103,158 | ₩103,332 | ₩101,950 | ₩102,487 | -0.65% | 3.9만 |
|---|
| 2026.03.13 | ₩102,447 | ₩103,010 | ₩101,293 | ₩102,312 | -0.13% | 4.2만 |
|---|
| 2026.03.12 | ₩101,588 | ₩103,842 | ₩100,153 | ₩102,353 | +0.75% | 5만 |
|---|
| 2026.03.11 | ₩102,366 | ₩102,715 | ₩100,890 | ₩102,084 | -0.28% | 3.4만 |
|---|
| 2026.03.10 | ₩101,722 | ₩103,225 | ₩100,260 | ₩102,768 | +1.03% | 6만 |
|---|
| 2026.03.09 | ₩102,755 | ₩102,889 | ₩99,710 | ₩101,856 | -0.87% | 6.4만 |
|---|
| 2026.03.06 | ₩103,453 | ₩110,965 | ₩102,004 | ₩103,211 | -0.23% | 5.8만 |
|---|
| 2026.03.05 | ₩105,290 | ₩106,109 | ₩104,016 | ₩104,217 | -1.02% | 5만 |
|---|
| 2026.03.04 | ₩106,967 | ₩107,745 | ₩105,277 | ₩106,417 | -0.51% | 7.9만 |
|---|
| 2026.03.03 | ₩110,670 | ₩110,898 | ₩106,900 | ₩107,665 | -2.72% | 4.2만 |
|---|
| 2026.03.02 | ₩109,234 | ₩111,542 | ₩107,316 | ₩111,099 | +1.71% | 7.4만 |
|---|
| 2026.02.27 | ₩108,362 | ₩111,528 | ₩108,027 | ₩110,817 | +2.27% | 5.7만 |
|---|
| 2026.02.26 | ₩109,985 | ₩110,925 | ₩108,282 | ₩108,657 | -1.21% | 7만 |
|---|
| 2026.02.25 | ₩111,407 | ₩111,407 | ₩108,376 | ₩110,509 | -0.81% | 4만 |
|---|
| 2026.02.24 | ₩111,314 | ₩112,454 | ₩110,535 | ₩111,582 | +0.24% | 6.9만 |
|---|
| 2026.02.23 | ₩111,354 | ₩112,776 | ₩109,892 | ₩111,555 | +0.18% | 6.9만 |
|---|
| 2026.02.20 | ₩112,320 | ₩114,224 | ₩111,059 | ₩111,314 | -0.90% | 11.6만 |
|---|
| 2026.02.19 | ₩107,276 | ₩112,105 | ₩107,209 | ₩112,078 | +4.48% | 12.6만 |
|---|
| 2026.02.18 | ₩106,511 | ₩108,389 | ₩105,384 | ₩108,201 | +1.59% | 7.7만 |
|---|
| 2026.02.17 | ₩107,598 | ₩108,201 | ₩104,472 | ₩107,021 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩106,417 | ₩107,504 | ₩105,612 | ₩107,477 | +1.00% | 5.2만 |
|---|
| 2026.02.12 | ₩105,975 | ₩107,101 | ₩104,231 | ₩106,001 | +0.03% | 4.9만 |
|---|
| 2026.02.11 | ₩105,049 | ₩105,975 | ₩104,056 | ₩105,961 | +0.87% | 5.1만 |
|---|
| 2026.02.10 | ₩104,955 | ₩105,639 | ₩104,097 | ₩105,277 | +0.31% | 5.7만 |
|---|
| 2026.02.09 | ₩105,304 | ₩105,304 | ₩103,949 | ₩104,955 | -0.33% | 4.6만 |
|---|
| 2026.02.06 | ₩106,766 | ₩108,604 | ₩104,767 | ₩105,451 | -1.23% | 6.9만 |
|---|
| 2026.02.05 | ₩107,544 | ₩108,845 | ₩106,296 | ₩106,457 | -1.01% | 7.8만 |
|---|
| 2026.02.04 | ₩106,055 | ₩107,987 | ₩105,975 | ₩106,860 | +0.76% | 7만 |
|---|
| 2026.02.03 | ₩106,846 | ₩108,590 | ₩102,715 | ₩105,398 | -1.36% | 9.2만 |
|---|
| 2026.02.02 | ₩108,268 | ₩109,905 | ₩104,968 | ₩107,155 | -1.03% | 9.2만 |
|---|
| 2026.01.30 | ₩102,393 | ₩109,315 | ₩101,145 | ₩108,523 | +5.99% | 15.3만 |
|---|
| 2026.01.29 | ₩99,428 | ₩104,110 | ₩99,428 | ₩101,360 | +1.94% | 10.7만 |
|---|
| 2026.01.28 | ₩99,992 | ₩100,206 | ₩98,610 | ₩99,455 | -0.54% | 4.1만 |
|---|
| 2026.01.27 | ₩99,536 | ₩100,300 | ₩98,664 | ₩99,817 | +0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩98,932 | ₩101,078 | ₩98,409 | ₩99,697 | +0.77% | 3.3만 |
|---|
| 2026.01.23 | ₩99,777 | ₩99,790 | ₩97,819 | ₩98,905 | -0.87% | 5.7만 |
|---|
| 2026.01.22 | ₩100,770 | ₩102,165 | ₩99,898 | ₩99,898 | -0.87% | 4만 |
|---|
| 2026.01.21 | ₩100,810 | ₩101,400 | ₩99,375 | ₩101,159 | +0.35% | 4.6만 |
|---|
| 2026.01.20 | ₩97,698 | ₩101,025 | ₩97,564 | ₩100,810 | +3.19% | 3.5만 |
|---|
| 2026.01.16 | ₩99,401 | ₩99,804 | ₩98,020 | ₩98,583 | -0.82% | 6.7만 |
|---|
| 2026.01.15 | ₩98,865 | ₩100,019 | ₩98,610 | ₩99,911 | +1.06% | 3.7만 |
|---|
| 2026.01.14 | ₩96,651 | ₩100,059 | ₩96,651 | ₩99,147 | +2.58% | 4.3만 |
|---|
| 2026.01.13 | ₩96,464 | ₩96,973 | ₩96,222 | ₩96,786 | +0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩94,975 | ₩96,893 | ₩94,519 | ₩96,075 | +1.16% | 3.6만 |
|---|
| 2026.01.09 | ₩93,861 | ₩95,699 | ₩93,673 | ₩95,042 | +1.26% | 3.7만 |
|---|
| 2026.01.08 | ₩92,761 | ₩94,787 | ₩92,761 | ₩94,130 | +1.48% | 4.5만 |
|---|
| 2026.01.07 | ₩93,593 | ₩94,532 | ₩92,399 | ₩93,177 | -0.44% | 3.9만 |
|---|
| 2026.01.06 | ₩93,660 | ₩93,969 | ₩92,412 | ₩93,660 | 0.00% | 4만 |
|---|
| 2026.01.05 | ₩93,271 | ₩94,103 | ₩92,573 | ₩93,660 | +0.42% | 5.5만 |
|---|
| 2026.01.02 | ₩94,532 | ₩96,356 | ₩93,593 | ₩93,593 | -0.99% | 7.5만 |
|---|
| 2025.12.31 | ₩95,578 | ₩97,336 | ₩94,478 | ₩94,706 | -0.91% | 4.9만 |
|---|
| 2025.12.30 | ₩95,592 | ₩97,497 | ₩95,069 | ₩95,739 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩96,182 | ₩96,531 | ₩95,471 | ₩95,592 | -0.61% | 2.8만 |
|---|
| 2025.12.26 | ₩97,349 | ₩97,349 | ₩95,498 | ₩96,236 | -1.14% | 2.9만 |
|---|
| 2025.12.24 | ₩100,743 | ₩100,743 | ₩95,753 | ₩96,933 | -3.78% | 2.2만 |
|---|
| 2025.12.23 | ₩98,234 | ₩98,234 | ₩96,410 | ₩96,437 | -1.83% | 3만 |
|---|
| 2025.12.22 | ₩98,959 | ₩99,871 | ₩97,309 | ₩98,597 | -0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩101,682 | ₩102,151 | ₩98,597 | ₩99,267 | -2.37% | 18.1만 |
|---|
| 2025.12.18 | ₩102,782 | ₩103,506 | ₩101,575 | ₩102,111 | -0.65% | 6.3만 |
|---|
| 2025.12.17 | ₩102,031 | ₩103,962 | ₩101,320 | ₩102,782 | +0.74% | 3.9만 |
|---|
| 2025.12.16 | ₩103,506 | ₩103,855 | ₩101,897 | ₩102,218 | -1.24% | 4.5만 |
|---|
| 2025.12.15 | ₩101,467 | ₩103,573 | ₩100,810 | ₩103,305 | +1.81% | 6.7만 |
|---|
| 2025.12.12 | ₩100,099 | ₩101,212 | ₩99,200 | ₩100,649 | +0.55% | 6.9만 |
|---|
| 2025.12.11 | ₩99,925 | ₩100,770 | ₩99,227 | ₩100,005 | +0.08% | 6.4만 |
|---|
| 2025.12.10 | ₩98,650 | ₩100,193 | ₩98,409 | ₩99,308 | +0.67% | 8.8만 |
|---|
| 2025.12.09 | ₩96,169 | ₩98,006 | ₩95,860 | ₩97,658 | +1.55% | 4.2만 |
|---|
| 2025.12.08 | ₩96,423 | ₩98,127 | ₩95,323 | ₩96,034 | -0.40% | 7.6만 |
|---|
| 2025.12.05 | ₩96,316 | ₩96,799 | ₩95,793 | ₩96,692 | +0.39% | 3.4만 |
|---|
| 2025.12.04 | ₩97,430 | ₩97,711 | ₩96,330 | ₩96,490 | -0.96% | 6만 |
|---|
| 2025.12.03 | ₩96,330 | ₩97,953 | ₩96,115 | ₩97,282 | +0.99% | 5.5만 |
|---|
| 2025.12.02 | ₩95,900 | ₩96,745 | ₩93,606 | ₩96,316 | +0.43% | 5.4만 |
|---|
| 2025.12.01 | ₩95,216 | ₩95,565 | ₩93,459 | ₩95,538 | +0.34% | 6.2만 |
|---|
| 2025.11.28 | ₩97,671 | ₩98,369 | ₩96,356 | ₩97,430 | -0.25% | 4.7만 |
|---|
| 2025.11.26 | ₩96,651 | ₩98,932 | ₩96,464 | ₩97,309 | +0.68% | 11.6만 |
|---|
| 2025.11.25 | ₩95,780 | ₩98,234 | ₩95,766 | ₩97,054 | +1.33% | 7.5만 |
|---|
| 2025.11.24 | ₩94,384 | ₩95,431 | ₩93,405 | ₩95,001 | +0.65% | 6.3만 |
|---|
| 2025.11.21 | ₩92,573 | ₩95,243 | ₩92,573 | ₩94,317 | +1.88% | 8.6만 |
|---|
| 2025.11.20 | ₩93,150 | ₩93,150 | ₩91,688 | ₩92,426 | -0.78% | 5.1만 |
|---|
| 2025.11.19 | ₩92,949 | ₩93,902 | ₩92,225 | ₩92,426 | -0.56% | 5.7만 |
|---|
| 2025.11.18 | ₩90,843 | ₩92,842 | ₩90,306 | ₩92,654 | +1.99% | 5만 |
|---|
| 2025.11.17 | ₩91,473 | ₩92,225 | ₩90,789 | ₩91,313 | -0.18% | 4.6만 |
|---|
| 2025.11.14 | ₩91,192 | ₩92,238 | ₩90,038 | ₩91,903 | +0.78% | 5.2만 |
|---|
| 2025.11.13 | ₩91,152 | ₩91,809 | ₩90,628 | ₩91,017 | -0.15% | 3.8만 |
|---|
| 2025.11.12 | ₩90,186 | ₩91,353 | ₩89,367 | ₩90,803 | +0.68% | 5.7만 |
|---|
| 2025.11.11 | ₩90,548 | ₩91,286 | ₩89,931 | ₩90,588 | +0.04% | 3.8만 |
|---|
| 2025.11.10 | ₩91,406 | ₩91,406 | ₩89,488 | ₩90,481 | -1.01% | 5.5만 |
|---|
| 2025.11.07 | ₩91,621 | ₩92,439 | ₩90,239 | ₩90,709 | -1.00% | 4.5만 |
|---|
| 2025.11.06 | ₩93,150 | ₩93,338 | ₩91,098 | ₩91,245 | -2.04% | 4.3만 |
|---|
| 2025.11.05 | ₩91,339 | ₩94,076 | ₩90,467 | ₩93,338 | +2.19% | 7.3만 |
|---|
| 2025.11.04 | ₩86,014 | ₩91,473 | ₩86,014 | ₩91,192 | +6.02% | 10.4만 |
|---|
| 2025.11.03 | ₩83,385 | ₩86,430 | ₩82,285 | ₩85,960 | +3.09% | 12.9만 |
|---|
| 2025.10.31 | ₩90,830 | ₩90,830 | ₩84,122 | ₩84,216 | -7.28% | 15.3만 |
|---|
| 2025.10.30 | ₩88,174 | ₩93,861 | ₩87,194 | ₩91,997 | +4.34% | 29.9만 |
|---|
| 2025.10.29 | ₩80,796 | ₩82,486 | ₩79,239 | ₩79,816 | -1.21% | 11.9만 |
|---|
| 2025.10.28 | ₩81,265 | ₩82,325 | ₩80,661 | ₩80,742 | -0.64% | 8.6만 |
|---|
| 2025.10.27 | ₩81,560 | ₩81,828 | ₩80,487 | ₩81,480 | -0.10% | 7.2만 |
|---|
| 2025.10.24 | ₩82,499 | ₩83,760 | ₩81,198 | ₩81,413 | -1.32% | 7.3만 |
|---|
| 2025.10.23 | ₩82,955 | ₩82,955 | ₩81,788 | ₩82,244 | -0.86% | 5.9만 |
|---|
| 2025.10.22 | ₩81,533 | ₩83,452 | ₩80,957 | ₩83,022 | +1.83% | 6만 |
|---|
| 2025.10.21 | ₩82,030 | ₩82,352 | ₩81,292 | ₩81,292 | -0.90% | 4.1만 |
|---|
| 2025.10.20 | ₩82,097 | ₩82,606 | ₩81,667 | ₩82,070 | -0.03% | 3.8만 |
|---|
| 2025.10.17 | ₩82,432 | ₩83,076 | ₩81,828 | ₩82,043 | -0.47% | 5.9만 |
|---|
| 2025.10.16 | ₩81,842 | ₩83,197 | ₩81,842 | ₩82,231 | +0.48% | 6.3만 |
|---|
| 2025.10.15 | ₩82,432 | ₩83,183 | ₩81,372 | ₩81,721 | -0.86% | 6만 |
|---|
| 2025.10.14 | ₩81,654 | ₩83,049 | ₩81,346 | ₩82,459 | +0.99% | 6.1만 |
|---|
| 2025.10.13 | ₩83,237 | ₩83,908 | ₩81,976 | ₩82,056 | -1.42% | 6.6만 |
|---|
| 2025.10.10 | ₩83,519 | ₩83,747 | ₩82,526 | ₩83,076 | -0.53% | 10.2만 |
|---|