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 | ₩91,181 | ₩91,784 | ₩89,598 | ₩89,866 | -1.44% | 13.3만 |
| 2026.10.08 | ₩91,355 | ₩92,133 | ₩91,141 | ₩91,731 | +0.41% | 8.8만 |
| 2026.10.07 | ₩90,765 | ₩91,302 | ₩88,860 | ₩91,141 | +0.41% | 12만 |
| 2026.10.06 | ₩91,919 | ₩92,348 | ₩90,470 | ₩90,886 | -1.12% | 11.7만 |
| 2026.10.05 | ₩92,308 | ₩92,777 | ₩90,604 | ₩91,248 | -1.15% | 14.1만 |
| 2026.10.02 | ₩90,202 | ₩92,039 | ₩89,598 | ₩91,905 | +1.89% | 12.8만 |
| 2026.10.01 | ₩89,249 | ₩90,054 | ₩88,190 | ₩89,357 | +0.12% | 12.5만 |
| 2026.09.30 | ₩90,886 | ₩91,261 | ₩88,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,209 |
| -1.84% |
| 15.2만 |
| 2026.09.29 | ₩89,960 | ₩90,738 | ₩89,451 | ₩90,322 | +0.40% | 11.7만 |
|---|
| 2026.09.28 | ₩89,974 | ₩91,543 | ₩88,793 | ₩90,631 | +0.73% | 11.6만 |
|---|
| 2026.09.25 | ₩90,027 | ₩90,537 | ₩89,223 | ₩90,188 | +0.18% | 11.4만 |
|---|
| 2026.09.24 | ₩90,980 | ₩91,556 | ₩89,357 | ₩89,933 | -1.15% | 8.6만 |
|---|
| 2026.09.23 | ₩91,409 | ₩91,409 | ₩89,169 | ₩90,792 | -0.67% | 11.3만 |
|---|
| 2026.09.22 | ₩90,001 | ₩91,664 | ₩89,705 | ₩90,846 | +0.94% | 13.2만 |
|---|
| 2026.09.21 | ₩89,866 | ₩90,993 | ₩89,035 | ₩89,115 | -0.84% | 9.3만 |
|---|
| 2026.09.18 | ₩90,269 | ₩91,127 | ₩89,531 | ₩90,282 | +0.01% | 23.5만 |
|---|
| 2026.09.17 | ₩92,200 | ₩93,086 | ₩90,430 | ₩90,497 | -1.85% | 20.9만 |
|---|
| 2026.09.16 | ₩91,597 | ₩93,260 | ₩91,275 | ₩91,945 | +0.38% | 9.9만 |
|---|
| 2026.09.15 | ₩92,965 | ₩92,965 | ₩90,993 | ₩91,624 | -1.44% | 10만 |
|---|
| 2026.09.14 | ₩95,218 | ₩96,439 | ₩92,710 | ₩92,992 | -2.34% | 11.2만 |
|---|
| 2026.09.11 | ₩95,527 | ₩97,150 | ₩93,582 | ₩94,239 | -1.35% | 9만 |
|---|
| 2026.09.10 | ₩95,379 | ₩96,787 | ₩93,890 | ₩95,017 | -0.38% | 11만 |
|---|
| 2026.09.09 | ₩94,159 | ₩96,251 | ₩93,662 | ₩94,749 | +0.63% | 13.3만 |
|---|
| 2026.09.08 | ₩96,452 | ₩96,908 | ₩94,454 | ₩95,017 | -1.49% | 9.1만 |
|---|
| 2026.09.04 | ₩98,652 | ₩98,652 | ₩96,533 | ₩97,150 | -1.52% | 10.3만 |
|---|
| 2026.09.03 | ₩99,805 | ₩101,039 | ₩97,391 | ₩98,156 | -1.65% | 13.4만 |
|---|
| 2026.09.02 | ₩99,591 | ₩100,409 | ₩98,410 | ₩99,121 | -0.47% | 11.7만 |
|---|
| 2026.09.01 | ₩99,068 | ₩99,631 | ₩98,115 | ₩99,095 | +0.03% | 15만 |
|---|
| 2026.08.31 | ₩99,510 | ₩99,926 | ₩97,995 | ₩98,840 | -0.67% | 11.4만 |
|---|
| 2026.08.28 | ₩99,229 | ₩100,758 | ₩97,767 | ₩100,141 | +0.92% | 13.1만 |
|---|
| 2026.08.27 | ₩99,711 | ₩99,711 | ₩96,801 | ₩99,242 | -0.47% | 22.8만 |
|---|
| 2026.08.26 | ₩100,154 | ₩102,300 | ₩100,154 | ₩101,616 | +1.46% | 15.7만 |
|---|
| 2026.08.25 | ₩101,871 | ₩101,871 | ₩99,711 | ₩100,369 | -1.47% | 19.6만 |
|---|
| 2026.08.24 | ₩100,208 | ₩102,595 | ₩98,008 | ₩101,254 | +1.04% | 16.8만 |
|---|
| 2026.08.21 | ₩101,831 | ₩102,864 | ₩97,337 | ₩98,880 | -2.90% | 28.9만 |
|---|
| 2026.08.20 | ₩101,281 | ₩103,883 | ₩97,404 | ₩101,616 | +0.33% | 28.5만 |
|---|
| 2026.08.19 | ₩112,615 | ₩114,130 | ₩108,108 | ₩109,047 | -3.17% | 13.9만 |
|---|
| 2026.08.18 | ₩113,218 | ₩113,688 | ₩111,059 | ₩111,957 | -1.11% | 11.5만 |
|---|
| 2026.08.17 | ₩112,896 | ₩112,896 | ₩111,072 | ₩112,387 | -0.45% | 11.4만 |
|---|
| 2026.08.14 | ₩116,196 | ₩117,014 | ₩114,694 | ₩116,357 | +0.14% | 12.1만 |
|---|
| 2026.08.13 | ₩114,345 | ₩116,625 | ₩114,224 | ₩116,276 | +1.69% | 20.9만 |
|---|
| 2026.08.12 | ₩112,253 | ₩115,056 | ₩112,253 | ₩113,473 | +1.09% | 20.6만 |
|---|
| 2026.08.11 | ₩110,750 | ₩112,910 | ₩110,227 | ₩112,253 | +1.36% | 19.6만 |
|---|
| 2026.08.10 | ₩110,589 | ₩111,327 | ₩109,570 | ₩110,750 | +0.15% | 12만 |
|---|
| 2026.08.07 | ₩111,998 | ₩113,138 | ₩110,616 | ₩111,542 | -0.41% | 15.6만 |
|---|
| 2026.08.06 | ₩114,627 | ₩114,707 | ₩111,904 | ₩111,957 | -2.33% | 14.9만 |
|---|
| 2026.08.05 | ₩114,171 | ₩115,150 | ₩112,132 | ₩114,251 | +0.07% | 10.2만 |
|---|
| 2026.08.04 | ₩113,607 | ₩114,600 | ₩111,166 | ₩113,084 | -0.46% | 12.5만 |
|---|
| 2026.08.03 | ₩111,931 | ₩114,546 | ₩111,931 | ₩113,956 | +1.81% | 15.3만 |
|---|
| 2026.07.31 | ₩109,530 | ₩111,810 | ₩108,403 | ₩111,005 | +1.35% | 17.1만 |
|---|
| 2026.07.30 | ₩112,668 | ₩112,668 | ₩108,993 | ₩109,516 | -2.80% | 8.2만 |
|---|
| 2026.07.29 | ₩113,607 | ₩115,887 | ₩112,561 | ₩113,151 | -0.40% | 8.5만 |
|---|
| 2026.07.28 | ₩114,036 | ₩116,907 | ₩113,031 | ₩113,500 | -0.47% | 11.4만 |
|---|
| 2026.07.27 | ₩109,302 | ₩113,500 | ₩109,302 | ₩112,185 | +2.64% | 10.7만 |
|---|
| 2026.07.24 | ₩108,001 | ₩110,858 | ₩108,001 | ₩108,899 | +0.83% | 8.6만 |
|---|
| 2026.07.23 | ₩107,732 | ₩109,476 | ₩105,975 | ₩107,786 | +0.05% | 17만 |
|---|
| 2026.07.22 | ₩108,188 | ₩110,214 | ₩107,558 | ₩107,732 | -0.42% | 11만 |
|---|
| 2026.07.21 | ₩106,297 | ₩108,349 | ₩105,586 | ₩107,786 | +1.40% | 14.3만 |
|---|
| 2026.07.20 | ₩106,780 | ₩109,650 | ₩105,935 | ₩106,673 | -0.10% | 12.6만 |
|---|
| 2026.07.17 | ₩113,500 | ₩116,142 | ₩106,177 | ₩106,592 | -6.09% | 15.2만 |
|---|
| 2026.07.16 | ₩113,473 | ₩116,115 | ₩112,749 | ₩114,922 | +1.28% | 10.4만 |
|---|
| 2026.07.15 | ₩112,829 | ₩116,317 | ₩111,461 | ₩111,676 | -1.02% | 10.2만 |
|---|
| 2026.07.14 | ₩115,686 | ₩116,692 | ₩111,797 | ₩113,554 | -1.84% | 11.1만 |
|---|
| 2026.07.13 | ₩117,551 | ₩120,045 | ₩116,035 | ₩116,102 | -1.23% | 12.3만 |
|---|
| 2026.07.10 | ₩116,169 | ₩119,241 | ₩115,297 | ₩116,920 | +0.65% | 13.9만 |
|---|
| 2026.07.09 | ₩116,102 | ₩116,572 | ₩113,165 | ₩116,102 | 0.00% | 10.5만 |
|---|
| 2026.07.08 | ₩118,463 | ₩118,463 | ₩116,129 | ₩116,250 | -1.87% | 8.5만 |
|---|
| 2026.07.07 | ₩119,871 | ₩121,400 | ₩117,497 | ₩118,449 | -1.19% | 9.3만 |
|---|
| 2026.07.06 | ₩121,521 | ₩123,506 | ₩117,953 | ₩118,744 | -2.28% | 8.9만 |
|---|
| 2026.07.02 | ₩119,281 | ₩121,910 | ₩118,154 | ₩121,521 | +1.88% | 9.8만 |
|---|
| 2026.07.01 | ₩116,142 | ₩118,449 | ₩116,048 | ₩118,302 | +1.86% | 12.6만 |
|---|
| 2026.06.30 | ₩118,074 | ₩118,422 | ₩115,244 | ₩115,338 | -2.32% | 9.6만 |
|---|
| 2026.06.29 | ₩116,102 | ₩118,919 | ₩115,257 | ₩118,637 | +2.18% | 8.8만 |
|---|
| 2026.06.26 | ₩114,600 | ₩117,618 | ₩114,600 | ₩116,786 | +1.91% | 30.2만 |
|---|
| 2026.06.25 | ₩112,870 | ₩115,203 | ₩112,722 | ₩113,929 | +0.94% | 10.7만 |
|---|
| 2026.06.24 | ₩109,570 | ₩113,352 | ₩109,570 | ₩113,044 | +3.17% | 10.7만 |
|---|
| 2026.06.23 | ₩106,177 | ₩109,972 | ₩106,150 | ₩109,516 | +3.15% | 10.1만 |
|---|
| 2026.06.22 | ₩104,943 | ₩106,794 | ₩104,647 | ₩105,801 | +0.82% | 13.9만 |
|---|
| 2026.06.18 | ₩105,224 | ₩105,895 | ₩104,098 | ₩104,674 | -0.52% | 23.8만 |
|---|
| 2026.06.17 | ₩104,312 | ₩105,305 | ₩103,011 | ₩104,151 | -0.15% | 12.8만 |
|---|
| 2026.06.16 | ₩105,774 | ₩106,968 | ₩104,393 | ₩105,090 | -0.65% | 8.6만 |
|---|
| 2026.06.15 | ₩106,539 | ₩106,914 | ₩105,318 | ₩105,519 | -0.96% | 7.6만 |
|---|
| 2026.06.12 | ₩104,272 | ₩106,619 | ₩103,870 | ₩106,539 | +2.17% | 10.1만 |
|---|
| 2026.06.11 | ₩104,554 | ₩105,560 | ₩103,749 | ₩104,004 | -0.53% | 8.6만 |
|---|
| 2026.06.10 | ₩103,990 | ₩104,875 | ₩103,843 | ₩104,554 | +0.54% | 7.9만 |
|---|
| 2026.06.09 | ₩101,938 | ₩104,352 | ₩101,938 | ₩103,092 | +1.13% | 11.2만 |
|---|
| 2026.06.08 | ₩101,147 | ₩102,220 | ₩99,577 | ₩101,200 | +0.05% | 13.9만 |
|---|
| 2026.06.05 | ₩101,992 | ₩104,419 | ₩100,986 | ₩101,147 | -0.83% | 29.6만 |
|---|
| 2026.06.04 | ₩100,637 | ₩102,542 | ₩100,637 | ₩101,683 | +1.04% | 13.8만 |
|---|
| 2026.06.03 | ₩99,537 | ₩101,804 | ₩98,880 | ₩99,644 | +0.11% | 20.3만 |
|---|
| 2026.06.02 | ₩98,920 | ₩101,670 | ₩98,075 | ₩99,376 | +0.46% | 19.6만 |
|---|
| 2026.06.01 | ₩100,597 | ₩101,656 | ₩98,384 | ₩99,054 | -1.53% | 14.7만 |
|---|
| 2026.05.29 | ₩101,375 | ₩101,898 | ₩100,194 | ₩100,476 | -0.89% | 12.2만 |
|---|
| 2026.05.28 | ₩103,762 | ₩104,165 | ₩101,160 | ₩101,697 | -1.99% | 11만 |
|---|
| 2026.05.27 | ₩101,777 | ₩104,084 | ₩101,777 | ₩103,923 | +2.11% | 12만 |
|---|
| 2026.05.26 | ₩102,890 | ₩103,870 | ₩100,852 | ₩101,509 | -1.34% | 8.4만 |
|---|
| 2026.05.22 | ₩102,166 | ₩103,199 | ₩101,482 | ₩102,890 | +0.71% | 7만 |
|---|
| 2026.05.21 | ₩100,355 | ₩102,609 | ₩99,403 | ₩102,166 | +1.80% | 7.7만 |
|---|
| 2026.05.20 | ₩100,892 | ₩101,790 | ₩99,926 | ₩101,214 | +0.32% | 11.5만 |
|---|
| 2026.05.19 | ₩101,361 | ₩103,601 | ₩100,798 | ₩101,133 | -0.22% | 10.4만 |
|---|
| 2026.05.18 | ₩100,986 | ₩103,481 | ₩100,650 | ₩101,348 | +0.36% | 11.8만 |
|---|
| 2026.05.15 | ₩100,422 | ₩101,053 | ₩99,121 | ₩100,476 | +0.05% | 11.2만 |
|---|
| 2026.05.14 | ₩101,549 | ₩102,662 | ₩99,551 | ₩100,261 | -1.27% | 9.7만 |
|---|
| 2026.05.13 | ₩102,488 | ₩102,770 | ₩100,449 | ₩101,509 | -0.96% | 10.8만 |
|---|
| 2026.05.12 | ₩101,053 | ₩104,071 | ₩100,717 | ₩102,488 | +1.42% | 12.3만 |
|---|
| 2026.05.11 | ₩104,580 | ₩106,941 | ₩100,463 | ₩101,214 | -3.22% | 8.2만 |
|---|
| 2026.05.08 | ₩105,399 | ₩105,774 | ₩102,810 | ₩104,554 | -0.80% | 12.7만 |
|---|
| 2026.05.07 | ₩106,230 | ₩108,886 | ₩104,272 | ₩104,755 | -1.39% | 9.8만 |
|---|
| 2026.05.06 | ₩107,746 | ₩108,899 | ₩105,546 | ₩106,820 | -0.86% | 11.2만 |
|---|
| 2026.05.05 | ₩106,794 | ₩108,712 | ₩105,278 | ₩107,746 | +0.89% | 7.2만 |
|---|
| 2026.05.04 | ₩105,828 | ₩107,504 | ₩104,473 | ₩106,016 | +0.18% | 14.2만 |
|---|
| 2026.05.01 | ₩109,718 | ₩113,862 | ₩106,686 | ₩106,834 | -2.63% | 30.4만 |
|---|
| 2026.04.30 | ₩104,084 | ₩110,817 | ₩103,843 | ₩109,704 | +5.40% | 14.6만 |
|---|
| 2026.04.29 | ₩102,864 | ₩103,816 | ₩100,489 | ₩102,783 | -0.08% | 13.6만 |
|---|
| 2026.04.28 | ₩106,002 | ₩107,571 | ₩101,951 | ₩103,132 | -2.71% | 8.3만 |
|---|
| 2026.04.27 | ₩107,947 | ₩108,752 | ₩105,077 | ₩105,238 | -2.51% | 9만 |
|---|
| 2026.04.24 | ₩109,811 | ₩110,710 | ₩108,430 | ₩109,597 | -0.20% | 6.7만 |
|---|
| 2026.04.23 | ₩108,779 | ₩110,656 | ₩108,779 | ₩109,235 | +0.42% | 9.7만 |
|---|
| 2026.04.22 | ₩108,014 | ₩109,449 | ₩107,478 | ₩108,041 | +0.02% | 10.4만 |
|---|
| 2026.04.21 | ₩108,457 | ₩108,926 | ₩106,270 | ₩108,148 | -0.28% | 11.1만 |
|---|
| 2026.04.20 | ₩109,074 | ₩109,986 | ₩108,162 | ₩108,846 | -0.21% | 9.9만 |
|---|
| 2026.04.17 | ₩109,530 | ₩110,187 | ₩108,457 | ₩108,940 | -0.54% | 9.8만 |
|---|
| 2026.04.16 | ₩107,665 | ₩109,449 | ₩107,665 | ₩108,510 | +0.78% | 10.3만 |
|---|
| 2026.04.15 | ₩108,993 | ₩110,321 | ₩107,987 | ₩108,457 | -0.49% | 10만 |
|---|
| 2026.04.14 | ₩107,974 | ₩109,476 | ₩107,303 | ₩109,476 | +1.39% | 6.9만 |
|---|
| 2026.04.13 | ₩110,308 | ₩110,509 | ₩107,290 | ₩108,148 | -1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩112,320 | ₩112,896 | ₩110,214 | ₩110,630 | -1.50% | 4.1만 |
|---|
| 2026.04.09 | ₩110,375 | ₩112,937 | ₩108,484 | ₩112,414 | +1.85% | 8.8만 |
|---|
| 2026.04.08 | ₩110,992 | ₩111,931 | ₩110,469 | ₩111,153 | +0.15% | 7.7만 |
|---|
| 2026.04.07 | ₩109,637 | ₩111,367 | ₩109,476 | ₩110,174 | +0.49% | 8.8만 |
|---|
| 2026.04.06 | ₩109,959 | ₩110,965 | ₩108,001 | ₩110,080 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩110,026 | ₩110,817 | ₩107,598 | ₩110,241 | +0.20% | 9.5만 |
|---|
| 2026.04.01 | ₩106,337 | ₩112,051 | ₩104,071 | ₩110,710 | +4.11% | 23.2만 |
|---|
| 2026.03.31 | ₩108,054 | ₩110,683 | ₩105,023 | ₩106,405 | -1.53% | 8.4만 |
|---|
| 2026.03.30 | ₩104,580 | ₩107,330 | ₩104,084 | ₩106,337 | +1.68% | 5.5만 |
|---|
| 2026.03.27 | ₩103,548 | ₩104,956 | ₩103,521 | ₩104,071 | +0.51% | 3.2만 |
|---|
| 2026.03.26 | ₩102,703 | ₩105,358 | ₩102,703 | ₩104,071 | +1.33% | 4만 |
|---|
| 2026.03.25 | ₩103,467 | ₩105,573 | ₩101,147 | ₩103,132 | -0.32% | 4.5만 |
|---|
| 2026.03.24 | ₩102,864 | ₩104,326 | ₩101,549 | ₩103,253 | +0.38% | 5.4만 |
|---|
| 2026.03.23 | ₩100,999 | ₩103,776 | ₩100,785 | ₩102,984 | +1.97% | 6.4만 |
|---|
| 2026.03.20 | ₩102,179 | ₩102,179 | ₩98,370 | ₩99,859 | -2.27% | 14.9만 |
|---|
| 2026.03.19 | ₩101,348 | ₩102,864 | ₩99,229 | ₩102,126 | +0.77% | 10.1만 |
|---|
| 2026.03.18 | ₩102,153 | ₩102,944 | ₩100,637 | ₩101,133 | -1.00% | 6만 |
|---|
| 2026.03.17 | ₩101,308 | ₩103,279 | ₩101,267 | ₩102,099 | +0.78% | 5.3만 |
|---|
| 2026.03.16 | ₩103,145 | ₩103,320 | ₩101,938 | ₩102,475 | -0.65% | 3.9만 |
|---|
| 2026.03.13 | ₩102,434 | ₩102,998 | ₩101,281 | ₩102,300 | -0.13% | 4.2만 |
|---|
| 2026.03.12 | ₩101,576 | ₩103,829 | ₩100,141 | ₩102,340 | +0.75% | 5만 |
|---|
| 2026.03.11 | ₩102,354 | ₩102,703 | ₩100,878 | ₩102,072 | -0.28% | 3.4만 |
|---|
| 2026.03.10 | ₩101,710 | ₩103,212 | ₩100,248 | ₩102,756 | +1.03% | 6만 |
|---|
| 2026.03.09 | ₩102,743 | ₩102,877 | ₩99,698 | ₩101,844 | -0.87% | 6.4만 |
|---|
| 2026.03.06 | ₩103,440 | ₩110,952 | ₩101,992 | ₩103,199 | -0.23% | 5.8만 |
|---|
| 2026.03.05 | ₩105,278 | ₩106,096 | ₩104,004 | ₩104,205 | -1.02% | 5만 |
|---|
| 2026.03.04 | ₩106,954 | ₩107,732 | ₩105,264 | ₩106,405 | -0.51% | 7.9만 |
|---|
| 2026.03.03 | ₩110,656 | ₩110,884 | ₩106,887 | ₩107,652 | -2.72% | 4.2만 |
|---|
| 2026.03.02 | ₩109,221 | ₩111,528 | ₩107,303 | ₩111,086 | +1.71% | 7.4만 |
|---|
| 2026.02.27 | ₩108,349 | ₩111,515 | ₩108,014 | ₩110,804 | +2.27% | 5.7만 |
|---|
| 2026.02.26 | ₩109,972 | ₩110,911 | ₩108,269 | ₩108,644 | -1.21% | 7만 |
|---|
| 2026.02.25 | ₩111,394 | ₩111,394 | ₩108,363 | ₩110,495 | -0.81% | 4만 |
|---|
| 2026.02.24 | ₩111,300 | ₩112,440 | ₩110,522 | ₩111,569 | +0.24% | 6.9만 |
|---|
| 2026.02.23 | ₩111,340 | ₩112,762 | ₩109,878 | ₩111,542 | +0.18% | 6.9만 |
|---|
| 2026.02.20 | ₩112,306 | ₩114,211 | ₩111,045 | ₩111,300 | -0.90% | 11.6만 |
|---|
| 2026.02.19 | ₩107,263 | ₩112,092 | ₩107,196 | ₩112,065 | +4.48% | 12.6만 |
|---|
| 2026.02.18 | ₩106,498 | ₩108,376 | ₩105,372 | ₩108,188 | +1.59% | 7.7만 |
|---|
| 2026.02.17 | ₩107,585 | ₩108,188 | ₩104,460 | ₩107,008 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩106,405 | ₩107,491 | ₩105,600 | ₩107,464 | +1.00% | 5.2만 |
|---|
| 2026.02.12 | ₩105,962 | ₩107,089 | ₩104,218 | ₩105,989 | +0.03% | 4.9만 |
|---|
| 2026.02.11 | ₩105,036 | ₩105,962 | ₩104,044 | ₩105,948 | +0.87% | 5.1만 |
|---|
| 2026.02.10 | ₩104,943 | ₩105,627 | ₩104,084 | ₩105,264 | +0.31% | 5.7만 |
|---|
| 2026.02.09 | ₩105,291 | ₩105,291 | ₩103,937 | ₩104,943 | -0.33% | 4.6만 |
|---|
| 2026.02.06 | ₩106,753 | ₩108,591 | ₩104,755 | ₩105,439 | -1.23% | 6.9만 |
|---|
| 2026.02.05 | ₩107,531 | ₩108,832 | ₩106,284 | ₩106,445 | -1.01% | 7.8만 |
|---|
| 2026.02.04 | ₩106,042 | ₩107,974 | ₩105,962 | ₩106,847 | +0.76% | 7만 |
|---|
| 2026.02.03 | ₩106,834 | ₩108,577 | ₩102,703 | ₩105,385 | -1.36% | 9.2만 |
|---|
| 2026.02.02 | ₩108,256 | ₩109,892 | ₩104,956 | ₩107,142 | -1.03% | 9.2만 |
|---|
| 2026.01.30 | ₩102,381 | ₩109,302 | ₩101,133 | ₩108,510 | +5.99% | 15.3만 |
|---|
| 2026.01.29 | ₩99,416 | ₩104,098 | ₩99,416 | ₩101,348 | +1.94% | 10.7만 |
|---|
| 2026.01.28 | ₩99,980 | ₩100,194 | ₩98,598 | ₩99,443 | -0.54% | 4.1만 |
|---|
| 2026.01.27 | ₩99,524 | ₩100,288 | ₩98,652 | ₩99,805 | +0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩98,920 | ₩101,066 | ₩98,397 | ₩99,685 | +0.77% | 3.3만 |
|---|
| 2026.01.23 | ₩99,765 | ₩99,779 | ₩97,807 | ₩98,893 | -0.87% | 5.7만 |
|---|
| 2026.01.22 | ₩100,758 | ₩102,153 | ₩99,886 | ₩99,886 | -0.87% | 4만 |
|---|
| 2026.01.21 | ₩100,798 | ₩101,388 | ₩99,363 | ₩101,147 | +0.35% | 4.6만 |
|---|
| 2026.01.20 | ₩97,686 | ₩101,013 | ₩97,552 | ₩100,798 | +3.19% | 3.5만 |
|---|
| 2026.01.16 | ₩99,390 | ₩99,792 | ₩98,008 | ₩98,571 | -0.82% | 6.7만 |
|---|
| 2026.01.15 | ₩98,853 | ₩100,007 | ₩98,598 | ₩99,899 | +1.06% | 3.7만 |
|---|
| 2026.01.14 | ₩96,640 | ₩100,047 | ₩96,640 | ₩99,135 | +2.58% | 4.3만 |
|---|
| 2026.01.13 | ₩96,452 | ₩96,962 | ₩96,211 | ₩96,774 | +0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩94,963 | ₩96,881 | ₩94,507 | ₩96,063 | +1.16% | 3.6만 |
|---|
| 2026.01.09 | ₩93,850 | ₩95,688 | ₩93,662 | ₩95,030 | +1.26% | 3.7만 |
|---|
| 2026.01.08 | ₩92,750 | ₩94,776 | ₩92,750 | ₩94,118 | +1.48% | 4.5만 |
|---|
| 2026.01.07 | ₩93,582 | ₩94,521 | ₩92,388 | ₩93,166 | -0.44% | 3.9만 |
|---|
| 2026.01.06 | ₩93,649 | ₩93,957 | ₩92,401 | ₩93,649 | 0.00% | 4만 |
|---|
| 2026.01.05 | ₩93,260 | ₩94,091 | ₩92,562 | ₩93,649 | +0.42% | 5.5만 |
|---|
| 2026.01.02 | ₩94,521 | ₩96,345 | ₩93,582 | ₩93,582 | -0.99% | 7.5만 |
|---|
| 2025.12.31 | ₩95,567 | ₩97,324 | ₩94,467 | ₩94,695 | -0.91% | 4.9만 |
|---|
| 2025.12.30 | ₩95,580 | ₩97,485 | ₩95,057 | ₩95,728 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩96,170 | ₩96,519 | ₩95,460 | ₩95,580 | -0.61% | 2.8만 |
|---|
| 2025.12.26 | ₩97,337 | ₩97,337 | ₩95,486 | ₩96,224 | -1.14% | 2.9만 |
|---|
| 2025.12.24 | ₩100,731 | ₩100,731 | ₩95,741 | ₩96,922 | -3.78% | 2.2만 |
|---|
| 2025.12.23 | ₩98,223 | ₩98,223 | ₩96,399 | ₩96,425 | -1.83% | 3만 |
|---|
| 2025.12.22 | ₩98,947 | ₩99,859 | ₩97,297 | ₩98,585 | -0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩101,670 | ₩102,139 | ₩98,585 | ₩99,255 | -2.37% | 18.1만 |
|---|
| 2025.12.18 | ₩102,770 | ₩103,494 | ₩101,562 | ₩102,099 | -0.65% | 6.3만 |
|---|
| 2025.12.17 | ₩102,019 | ₩103,950 | ₩101,308 | ₩102,770 | +0.74% | 3.9만 |
|---|
| 2025.12.16 | ₩103,494 | ₩103,843 | ₩101,884 | ₩102,206 | -1.24% | 4.5만 |
|---|
| 2025.12.15 | ₩101,455 | ₩103,561 | ₩100,798 | ₩103,293 | +1.81% | 6.7만 |
|---|
| 2025.12.12 | ₩100,087 | ₩101,200 | ₩99,188 | ₩100,637 | +0.55% | 6.9만 |
|---|
| 2025.12.11 | ₩99,913 | ₩100,758 | ₩99,215 | ₩99,993 | +0.08% | 6.4만 |
|---|
| 2025.12.10 | ₩98,638 | ₩100,181 | ₩98,397 | ₩99,296 | +0.67% | 8.8만 |
|---|
| 2025.12.09 | ₩96,157 | ₩97,995 | ₩95,849 | ₩97,646 | +1.55% | 4.2만 |
|---|
| 2025.12.08 | ₩96,412 | ₩98,115 | ₩95,312 | ₩96,023 | -0.40% | 7.6만 |
|---|
| 2025.12.05 | ₩96,305 | ₩96,787 | ₩95,782 | ₩96,680 | +0.39% | 3.4만 |
|---|
| 2025.12.04 | ₩97,418 | ₩97,700 | ₩96,318 | ₩96,479 | -0.96% | 6만 |
|---|
| 2025.12.03 | ₩96,318 | ₩97,941 | ₩96,103 | ₩97,270 | +0.99% | 5.5만 |
|---|
| 2025.12.02 | ₩95,889 | ₩96,734 | ₩93,595 | ₩96,305 | +0.43% | 5.4만 |
|---|
| 2025.12.01 | ₩95,205 | ₩95,553 | ₩93,448 | ₩95,527 | +0.34% | 6.2만 |
|---|
| 2025.11.28 | ₩97,659 | ₩98,357 | ₩96,345 | ₩97,418 | -0.25% | 4.7만 |
|---|
| 2025.11.26 | ₩96,640 | ₩98,920 | ₩96,452 | ₩97,297 | +0.68% | 11.6만 |
|---|
| 2025.11.25 | ₩95,768 | ₩98,223 | ₩95,755 | ₩97,042 | +1.33% | 7.5만 |
|---|
| 2025.11.24 | ₩94,373 | ₩95,419 | ₩93,394 | ₩94,990 | +0.65% | 6.3만 |
|---|
| 2025.11.21 | ₩92,562 | ₩95,232 | ₩92,562 | ₩94,306 | +1.88% | 8.6만 |
|---|
| 2025.11.20 | ₩93,139 | ₩93,139 | ₩91,677 | ₩92,415 | -0.78% | 5.1만 |
|---|
| 2025.11.19 | ₩92,938 | ₩93,890 | ₩92,214 | ₩92,415 | -0.56% | 5.7만 |
|---|
| 2025.11.18 | ₩90,832 | ₩92,831 | ₩90,296 | ₩92,643 | +1.99% | 5만 |
|---|
| 2025.11.17 | ₩91,463 | ₩92,214 | ₩90,779 | ₩91,302 | -0.18% | 4.6만 |
|---|
| 2025.11.14 | ₩91,181 | ₩92,227 | ₩90,027 | ₩91,892 | +0.78% | 5.2만 |
|---|
| 2025.11.13 | ₩91,141 | ₩91,798 | ₩90,618 | ₩91,007 | -0.15% | 3.8만 |
|---|
| 2025.11.12 | ₩90,175 | ₩91,342 | ₩89,357 | ₩90,792 | +0.68% | 5.7만 |
|---|
| 2025.11.11 | ₩90,537 | ₩91,275 | ₩89,920 | ₩90,577 | +0.04% | 3.8만 |
|---|
| 2025.11.10 | ₩91,395 | ₩91,395 | ₩89,477 | ₩90,470 | -1.01% | 5.5만 |
|---|
| 2025.11.07 | ₩91,610 | ₩92,428 | ₩90,229 | ₩90,698 | -1.00% | 4.5만 |
|---|
| 2025.11.06 | ₩93,139 | ₩93,327 | ₩91,087 | ₩91,235 | -2.04% | 4.3만 |
|---|
| 2025.11.05 | ₩91,328 | ₩94,065 | ₩90,457 | ₩93,327 | +2.19% | 7.3만 |
|---|
| 2025.11.04 | ₩86,004 | ₩91,463 | ₩86,004 | ₩91,181 | +6.02% | 10.4만 |
|---|
| 2025.11.03 | ₩83,375 | ₩86,419 | ₩82,275 | ₩85,950 | +3.09% | 12.9만 |
|---|
| 2025.10.31 | ₩90,819 | ₩90,819 | ₩84,112 | ₩84,206 | -7.28% | 15.3만 |
|---|
| 2025.10.30 | ₩88,163 | ₩93,850 | ₩87,184 | ₩91,986 | +4.34% | 29.9만 |
|---|
| 2025.10.29 | ₩80,786 | ₩82,476 | ₩79,230 | ₩79,807 | -1.21% | 11.9만 |
|---|
| 2025.10.28 | ₩81,255 | ₩82,315 | ₩80,652 | ₩80,732 | -0.64% | 8.6만 |
|---|
| 2025.10.27 | ₩81,550 | ₩81,819 | ₩80,477 | ₩81,470 | -0.10% | 7.2만 |
|---|
| 2025.10.24 | ₩82,489 | ₩83,750 | ₩81,188 | ₩81,403 | -1.32% | 7.3만 |
|---|
| 2025.10.23 | ₩82,945 | ₩82,945 | ₩81,778 | ₩82,234 | -0.86% | 5.9만 |
|---|
| 2025.10.22 | ₩81,524 | ₩83,442 | ₩80,947 | ₩83,012 | +1.83% | 6만 |
|---|
| 2025.10.21 | ₩82,020 | ₩82,342 | ₩81,282 | ₩81,282 | -0.90% | 4.1만 |
|---|
| 2025.10.20 | ₩82,087 | ₩82,597 | ₩81,658 | ₩82,060 | -0.03% | 3.8만 |
|---|
| 2025.10.17 | ₩82,422 | ₩83,066 | ₩81,819 | ₩82,033 | -0.47% | 5.9만 |
|---|
| 2025.10.16 | ₩81,832 | ₩83,187 | ₩81,832 | ₩82,221 | +0.48% | 6.3만 |
|---|
| 2025.10.15 | ₩82,422 | ₩83,173 | ₩81,363 | ₩81,711 | -0.86% | 6만 |
|---|
| 2025.10.14 | ₩81,644 | ₩83,039 | ₩81,336 | ₩82,449 | +0.99% | 6.1만 |
|---|
| 2025.10.13 | ₩83,227 | ₩83,898 | ₩81,966 | ₩82,047 | -1.42% | 6.6만 |
|---|
| 2025.10.10 | ₩83,509 | ₩83,737 | ₩82,516 | ₩83,066 | -0.53% | 10.2만 |
|---|