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 | ₩91,166 | ₩91,769 | ₩89,583 | ₩89,852 | -1.44% | 13.3만 |
| 2026.10.08 | ₩91,340 | ₩92,118 | ₩91,126 | ₩91,716 | +0.41% | 8.8만 |
| 2026.10.07 | ₩90,750 | ₩91,287 | ₩88,846 | ₩91,126 | +0.41% | 12만 |
| 2026.10.06 | ₩91,904 | ₩92,333 | ₩90,455 | ₩90,871 | -1.12% | 11.7만 |
| 2026.10.05 | ₩92,292 | ₩92,762 | ₩90,589 | ₩91,233 | -1.15% | 14.1만 |
| 2026.10.02 | ₩90,187 | ₩92,024 | ₩89,583 | ₩91,890 | +1.89% | 12.8만 |
| 2026.10.01 | ₩89,235 | ₩90,039 | ₩88,175 | ₩89,342 | +0.12% | 12.5만 |
| 2026.09.30 | ₩90,871 | ₩91,246 | ₩88,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,195 |
| -1.84% |
| 15.2만 |
| 2026.09.29 | ₩89,946 | ₩90,723 | ₩89,436 | ₩90,308 | +0.40% | 11.7만 |
|---|
| 2026.09.28 | ₩89,959 | ₩91,528 | ₩88,779 | ₩90,616 | +0.73% | 11.6만 |
|---|
| 2026.09.25 | ₩90,013 | ₩90,522 | ₩89,208 | ₩90,174 | +0.18% | 11.4만 |
|---|
| 2026.09.24 | ₩90,965 | ₩91,541 | ₩89,342 | ₩89,919 | -1.15% | 8.6만 |
|---|
| 2026.09.23 | ₩91,394 | ₩91,394 | ₩89,154 | ₩90,777 | -0.67% | 11.3만 |
|---|
| 2026.09.22 | ₩89,986 | ₩91,649 | ₩89,691 | ₩90,831 | +0.94% | 13.2만 |
|---|
| 2026.09.21 | ₩89,852 | ₩90,978 | ₩89,020 | ₩89,101 | -0.84% | 9.3만 |
|---|
| 2026.09.18 | ₩90,254 | ₩91,112 | ₩89,516 | ₩90,267 | +0.01% | 23.5만 |
|---|
| 2026.09.17 | ₩92,185 | ₩93,070 | ₩90,415 | ₩90,482 | -1.85% | 20.9만 |
|---|
| 2026.09.16 | ₩91,582 | ₩93,245 | ₩91,260 | ₩91,930 | +0.38% | 9.9만 |
|---|
| 2026.09.15 | ₩92,950 | ₩92,950 | ₩90,978 | ₩91,608 | -1.44% | 10만 |
|---|
| 2026.09.14 | ₩95,203 | ₩96,423 | ₩92,695 | ₩92,976 | -2.34% | 11.2만 |
|---|
| 2026.09.11 | ₩95,511 | ₩97,134 | ₩93,566 | ₩94,224 | -1.35% | 9만 |
|---|
| 2026.09.10 | ₩95,363 | ₩96,772 | ₩93,875 | ₩95,001 | -0.38% | 11만 |
|---|
| 2026.09.09 | ₩94,143 | ₩96,235 | ₩93,647 | ₩94,733 | +0.63% | 13.3만 |
|---|
| 2026.09.08 | ₩96,436 | ₩96,892 | ₩94,438 | ₩95,001 | -1.49% | 9.1만 |
|---|
| 2026.09.04 | ₩98,636 | ₩98,636 | ₩96,517 | ₩97,134 | -1.52% | 10.3만 |
|---|
| 2026.09.03 | ₩99,789 | ₩101,023 | ₩97,375 | ₩98,140 | -1.65% | 13.4만 |
|---|
| 2026.09.02 | ₩99,574 | ₩100,393 | ₩98,394 | ₩99,105 | -0.47% | 11.7만 |
|---|
| 2026.09.01 | ₩99,051 | ₩99,615 | ₩98,099 | ₩99,078 | +0.03% | 15만 |
|---|
| 2026.08.31 | ₩99,494 | ₩99,910 | ₩97,979 | ₩98,823 | -0.67% | 11.4만 |
|---|
| 2026.08.28 | ₩99,212 | ₩100,741 | ₩97,751 | ₩100,124 | +0.92% | 13.1만 |
|---|
| 2026.08.27 | ₩99,695 | ₩99,695 | ₩96,785 | ₩99,226 | -0.47% | 22.8만 |
|---|
| 2026.08.26 | ₩100,138 | ₩102,283 | ₩100,138 | ₩101,599 | +1.46% | 15.7만 |
|---|
| 2026.08.25 | ₩101,854 | ₩101,854 | ₩99,695 | ₩100,352 | -1.47% | 19.6만 |
|---|
| 2026.08.24 | ₩100,191 | ₩102,578 | ₩97,992 | ₩101,237 | +1.04% | 16.8만 |
|---|
| 2026.08.21 | ₩101,814 | ₩102,847 | ₩97,321 | ₩98,864 | -2.90% | 28.9만 |
|---|
| 2026.08.20 | ₩101,264 | ₩103,866 | ₩97,389 | ₩101,599 | +0.33% | 28.5만 |
|---|
| 2026.08.19 | ₩112,596 | ₩114,112 | ₩108,090 | ₩109,029 | -3.17% | 13.9만 |
|---|
| 2026.08.18 | ₩113,200 | ₩113,669 | ₩111,041 | ₩111,939 | -1.11% | 11.5만 |
|---|
| 2026.08.17 | ₩112,878 | ₩112,878 | ₩111,054 | ₩112,368 | -0.45% | 11.4만 |
|---|
| 2026.08.14 | ₩116,177 | ₩116,995 | ₩114,675 | ₩116,338 | +0.14% | 12.1만 |
|---|
| 2026.08.13 | ₩114,326 | ₩116,606 | ₩114,206 | ₩116,257 | +1.69% | 20.9만 |
|---|
| 2026.08.12 | ₩112,234 | ₩115,037 | ₩112,234 | ₩113,455 | +1.09% | 20.6만 |
|---|
| 2026.08.11 | ₩110,732 | ₩112,891 | ₩110,209 | ₩112,234 | +1.36% | 19.6만 |
|---|
| 2026.08.10 | ₩110,571 | ₩111,309 | ₩109,552 | ₩110,732 | +0.15% | 12만 |
|---|
| 2026.08.07 | ₩111,979 | ₩113,119 | ₩110,598 | ₩111,523 | -0.41% | 15.6만 |
|---|
| 2026.08.06 | ₩114,608 | ₩114,688 | ₩111,885 | ₩111,939 | -2.33% | 14.9만 |
|---|
| 2026.08.05 | ₩114,152 | ₩115,131 | ₩112,113 | ₩114,232 | +0.07% | 10.2만 |
|---|
| 2026.08.04 | ₩113,589 | ₩114,581 | ₩111,148 | ₩113,066 | -0.46% | 12.5만 |
|---|
| 2026.08.03 | ₩111,912 | ₩114,527 | ₩111,912 | ₩113,937 | +1.81% | 15.3만 |
|---|
| 2026.07.31 | ₩109,512 | ₩111,792 | ₩108,385 | ₩110,987 | +1.35% | 17.1만 |
|---|
| 2026.07.30 | ₩112,650 | ₩112,650 | ₩108,975 | ₩109,498 | -2.80% | 8.2만 |
|---|
| 2026.07.29 | ₩113,589 | ₩115,868 | ₩112,543 | ₩113,133 | -0.40% | 8.5만 |
|---|
| 2026.07.28 | ₩114,018 | ₩116,888 | ₩113,012 | ₩113,481 | -0.47% | 11.4만 |
|---|
| 2026.07.27 | ₩109,284 | ₩113,481 | ₩109,284 | ₩112,167 | +2.64% | 10.7만 |
|---|
| 2026.07.24 | ₩107,983 | ₩110,839 | ₩107,983 | ₩108,881 | +0.83% | 8.6만 |
|---|
| 2026.07.23 | ₩107,715 | ₩109,458 | ₩105,958 | ₩107,768 | +0.05% | 17만 |
|---|
| 2026.07.22 | ₩108,171 | ₩110,196 | ₩107,540 | ₩107,715 | -0.42% | 11만 |
|---|
| 2026.07.21 | ₩106,280 | ₩108,332 | ₩105,569 | ₩107,768 | +1.40% | 14.3만 |
|---|
| 2026.07.20 | ₩106,763 | ₩109,632 | ₩105,918 | ₩106,655 | -0.10% | 12.6만 |
|---|
| 2026.07.17 | ₩113,481 | ₩116,123 | ₩106,159 | ₩106,575 | -6.09% | 15.2만 |
|---|
| 2026.07.16 | ₩113,455 | ₩116,096 | ₩112,730 | ₩114,903 | +1.28% | 10.4만 |
|---|
| 2026.07.15 | ₩112,811 | ₩116,298 | ₩111,443 | ₩111,657 | -1.02% | 10.2만 |
|---|
| 2026.07.14 | ₩115,667 | ₩116,673 | ₩111,778 | ₩113,535 | -1.84% | 11.1만 |
|---|
| 2026.07.13 | ₩117,531 | ₩120,026 | ₩116,016 | ₩116,083 | -1.23% | 12.3만 |
|---|
| 2026.07.10 | ₩116,150 | ₩119,221 | ₩115,278 | ₩116,901 | +0.65% | 13.9만 |
|---|
| 2026.07.09 | ₩116,083 | ₩116,552 | ₩113,146 | ₩116,083 | 0.00% | 10.5만 |
|---|
| 2026.07.08 | ₩118,443 | ₩118,443 | ₩116,110 | ₩116,231 | -1.87% | 8.5만 |
|---|
| 2026.07.07 | ₩119,851 | ₩121,380 | ₩117,478 | ₩118,430 | -1.19% | 9.3만 |
|---|
| 2026.07.06 | ₩121,501 | ₩123,486 | ₩117,934 | ₩118,725 | -2.28% | 8.9만 |
|---|
| 2026.07.02 | ₩119,261 | ₩121,890 | ₩118,135 | ₩121,501 | +1.88% | 9.8만 |
|---|
| 2026.07.01 | ₩116,123 | ₩118,430 | ₩116,029 | ₩118,282 | +1.86% | 12.6만 |
|---|
| 2026.06.30 | ₩118,054 | ₩118,403 | ₩115,225 | ₩115,319 | -2.32% | 9.6만 |
|---|
| 2026.06.29 | ₩116,083 | ₩118,899 | ₩115,238 | ₩118,618 | +2.18% | 8.8만 |
|---|
| 2026.06.26 | ₩114,581 | ₩117,598 | ₩114,581 | ₩116,767 | +1.91% | 30.2만 |
|---|
| 2026.06.25 | ₩112,851 | ₩115,185 | ₩112,704 | ₩113,910 | +0.94% | 10.7만 |
|---|
| 2026.06.24 | ₩109,552 | ₩113,334 | ₩109,552 | ₩113,025 | +3.17% | 10.7만 |
|---|
| 2026.06.23 | ₩106,159 | ₩109,954 | ₩106,132 | ₩109,498 | +3.15% | 10.1만 |
|---|
| 2026.06.22 | ₩104,925 | ₩106,776 | ₩104,630 | ₩105,784 | +0.82% | 13.9만 |
|---|
| 2026.06.18 | ₩105,207 | ₩105,877 | ₩104,080 | ₩104,657 | -0.52% | 23.8만 |
|---|
| 2026.06.17 | ₩104,295 | ₩105,287 | ₩102,994 | ₩104,134 | -0.15% | 12.8만 |
|---|
| 2026.06.16 | ₩105,757 | ₩106,950 | ₩104,375 | ₩105,073 | -0.65% | 8.6만 |
|---|
| 2026.06.15 | ₩106,521 | ₩106,897 | ₩105,301 | ₩105,502 | -0.96% | 7.6만 |
|---|
| 2026.06.12 | ₩104,255 | ₩106,602 | ₩103,852 | ₩106,521 | +2.17% | 10.1만 |
|---|
| 2026.06.11 | ₩104,536 | ₩105,542 | ₩103,732 | ₩103,987 | -0.53% | 8.6만 |
|---|
| 2026.06.10 | ₩103,973 | ₩104,858 | ₩103,826 | ₩104,536 | +0.54% | 7.9만 |
|---|
| 2026.06.09 | ₩101,921 | ₩104,335 | ₩101,921 | ₩103,075 | +1.13% | 11.2만 |
|---|
| 2026.06.08 | ₩101,130 | ₩102,203 | ₩99,561 | ₩101,184 | +0.05% | 13.9만 |
|---|
| 2026.06.05 | ₩101,975 | ₩104,402 | ₩100,969 | ₩101,130 | -0.83% | 29.6만 |
|---|
| 2026.06.04 | ₩100,620 | ₩102,525 | ₩100,620 | ₩101,667 | +1.04% | 13.8만 |
|---|
| 2026.06.03 | ₩99,521 | ₩101,787 | ₩98,864 | ₩99,628 | +0.11% | 20.3만 |
|---|
| 2026.06.02 | ₩98,904 | ₩101,653 | ₩98,059 | ₩99,360 | +0.46% | 19.6만 |
|---|
| 2026.06.01 | ₩100,580 | ₩101,640 | ₩98,367 | ₩99,038 | -1.53% | 14.7만 |
|---|
| 2026.05.29 | ₩101,358 | ₩101,881 | ₩100,178 | ₩100,460 | -0.89% | 12.2만 |
|---|
| 2026.05.28 | ₩103,745 | ₩104,148 | ₩101,143 | ₩101,680 | -1.99% | 11만 |
|---|
| 2026.05.27 | ₩101,760 | ₩104,067 | ₩101,760 | ₩103,906 | +2.11% | 12만 |
|---|
| 2026.05.26 | ₩102,873 | ₩103,852 | ₩100,835 | ₩101,492 | -1.34% | 8.4만 |
|---|
| 2026.05.22 | ₩102,149 | ₩103,182 | ₩101,465 | ₩102,873 | +0.71% | 7만 |
|---|
| 2026.05.21 | ₩100,339 | ₩102,592 | ₩99,387 | ₩102,149 | +1.80% | 7.7만 |
|---|
| 2026.05.20 | ₩100,875 | ₩101,774 | ₩99,910 | ₩101,197 | +0.32% | 11.5만 |
|---|
| 2026.05.19 | ₩101,345 | ₩103,584 | ₩100,781 | ₩101,117 | -0.22% | 10.4만 |
|---|
| 2026.05.18 | ₩100,969 | ₩103,464 | ₩100,634 | ₩101,331 | +0.36% | 11.8만 |
|---|
| 2026.05.15 | ₩100,406 | ₩101,036 | ₩99,105 | ₩100,460 | +0.05% | 11.2만 |
|---|
| 2026.05.14 | ₩101,532 | ₩102,645 | ₩99,534 | ₩100,245 | -1.27% | 9.7만 |
|---|
| 2026.05.13 | ₩102,471 | ₩102,753 | ₩100,433 | ₩101,492 | -0.96% | 10.8만 |
|---|
| 2026.05.12 | ₩101,036 | ₩104,054 | ₩100,701 | ₩102,471 | +1.42% | 12.3만 |
|---|
| 2026.05.11 | ₩104,563 | ₩106,924 | ₩100,446 | ₩101,197 | -3.22% | 8.2만 |
|---|
| 2026.05.08 | ₩105,381 | ₩105,757 | ₩102,793 | ₩104,536 | -0.80% | 12.7만 |
|---|
| 2026.05.07 | ₩106,213 | ₩108,868 | ₩104,255 | ₩104,738 | -1.39% | 9.8만 |
|---|
| 2026.05.06 | ₩107,728 | ₩108,881 | ₩105,529 | ₩106,803 | -0.86% | 11.2만 |
|---|
| 2026.05.05 | ₩106,776 | ₩108,694 | ₩105,261 | ₩107,728 | +0.89% | 7.2만 |
|---|
| 2026.05.04 | ₩105,810 | ₩107,487 | ₩104,456 | ₩105,998 | +0.18% | 14.2만 |
|---|
| 2026.05.01 | ₩109,700 | ₩113,843 | ₩106,669 | ₩106,816 | -2.63% | 30.4만 |
|---|
| 2026.04.30 | ₩104,067 | ₩110,799 | ₩103,826 | ₩109,686 | +5.40% | 14.6만 |
|---|
| 2026.04.29 | ₩102,847 | ₩103,799 | ₩100,473 | ₩102,766 | -0.08% | 13.6만 |
|---|
| 2026.04.28 | ₩105,985 | ₩107,554 | ₩101,935 | ₩103,115 | -2.71% | 8.3만 |
|---|
| 2026.04.27 | ₩107,929 | ₩108,734 | ₩105,059 | ₩105,220 | -2.51% | 9만 |
|---|
| 2026.04.24 | ₩109,793 | ₩110,692 | ₩108,412 | ₩109,579 | -0.20% | 6.7만 |
|---|
| 2026.04.23 | ₩108,761 | ₩110,638 | ₩108,761 | ₩109,217 | +0.42% | 9.7만 |
|---|
| 2026.04.22 | ₩107,996 | ₩109,431 | ₩107,460 | ₩108,023 | +0.02% | 10.4만 |
|---|
| 2026.04.21 | ₩108,439 | ₩108,908 | ₩106,253 | ₩108,130 | -0.28% | 11.1만 |
|---|
| 2026.04.20 | ₩109,056 | ₩109,968 | ₩108,144 | ₩108,828 | -0.21% | 9.9만 |
|---|
| 2026.04.17 | ₩109,512 | ₩110,169 | ₩108,439 | ₩108,922 | -0.54% | 9.8만 |
|---|
| 2026.04.16 | ₩107,648 | ₩109,431 | ₩107,648 | ₩108,493 | +0.78% | 10.3만 |
|---|
| 2026.04.15 | ₩108,975 | ₩110,303 | ₩107,970 | ₩108,439 | -0.49% | 10만 |
|---|
| 2026.04.14 | ₩107,956 | ₩109,458 | ₩107,286 | ₩109,458 | +1.39% | 6.9만 |
|---|
| 2026.04.13 | ₩110,290 | ₩110,491 | ₩107,272 | ₩108,130 | -1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩112,301 | ₩112,878 | ₩110,196 | ₩110,611 | -1.50% | 4.1만 |
|---|
| 2026.04.09 | ₩110,357 | ₩112,918 | ₩108,466 | ₩112,395 | +1.85% | 8.8만 |
|---|
| 2026.04.08 | ₩110,974 | ₩111,912 | ₩110,451 | ₩111,134 | +0.15% | 7.7만 |
|---|
| 2026.04.07 | ₩109,619 | ₩111,349 | ₩109,458 | ₩110,155 | +0.49% | 8.8만 |
|---|
| 2026.04.06 | ₩109,941 | ₩110,947 | ₩107,983 | ₩110,062 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩110,008 | ₩110,799 | ₩107,581 | ₩110,223 | +0.20% | 9.5만 |
|---|
| 2026.04.01 | ₩106,320 | ₩112,033 | ₩104,054 | ₩110,692 | +4.11% | 23.2만 |
|---|
| 2026.03.31 | ₩108,037 | ₩110,665 | ₩105,006 | ₩106,387 | -1.53% | 8.4만 |
|---|
| 2026.03.30 | ₩104,563 | ₩107,312 | ₩104,067 | ₩106,320 | +1.68% | 5.5만 |
|---|
| 2026.03.27 | ₩103,531 | ₩104,939 | ₩103,504 | ₩104,054 | +0.51% | 3.2만 |
|---|
| 2026.03.26 | ₩102,686 | ₩105,341 | ₩102,686 | ₩104,054 | +1.33% | 4만 |
|---|
| 2026.03.25 | ₩103,450 | ₩105,556 | ₩101,130 | ₩103,115 | -0.32% | 4.5만 |
|---|
| 2026.03.24 | ₩102,847 | ₩104,308 | ₩101,532 | ₩103,236 | +0.38% | 5.4만 |
|---|
| 2026.03.23 | ₩100,983 | ₩103,759 | ₩100,768 | ₩102,967 | +1.97% | 6.4만 |
|---|
| 2026.03.20 | ₩102,163 | ₩102,163 | ₩98,354 | ₩99,843 | -2.27% | 14.9만 |
|---|
| 2026.03.19 | ₩101,331 | ₩102,847 | ₩99,212 | ₩102,109 | +0.77% | 10.1만 |
|---|
| 2026.03.18 | ₩102,136 | ₩102,927 | ₩100,620 | ₩101,117 | -1.00% | 6만 |
|---|
| 2026.03.17 | ₩101,291 | ₩103,262 | ₩101,251 | ₩102,082 | +0.78% | 5.3만 |
|---|
| 2026.03.16 | ₩103,128 | ₩103,303 | ₩101,921 | ₩102,458 | -0.65% | 3.9만 |
|---|
| 2026.03.13 | ₩102,418 | ₩102,981 | ₩101,264 | ₩102,283 | -0.13% | 4.2만 |
|---|
| 2026.03.12 | ₩101,559 | ₩103,812 | ₩100,124 | ₩102,324 | +0.75% | 5만 |
|---|
| 2026.03.11 | ₩102,337 | ₩102,686 | ₩100,862 | ₩102,055 | -0.28% | 3.4만 |
|---|
| 2026.03.10 | ₩101,693 | ₩103,195 | ₩100,232 | ₩102,739 | +1.03% | 6만 |
|---|
| 2026.03.09 | ₩102,726 | ₩102,860 | ₩99,682 | ₩101,827 | -0.87% | 6.4만 |
|---|
| 2026.03.06 | ₩103,423 | ₩110,933 | ₩101,975 | ₩103,182 | -0.23% | 5.8만 |
|---|
| 2026.03.05 | ₩105,261 | ₩106,079 | ₩103,987 | ₩104,188 | -1.02% | 5만 |
|---|
| 2026.03.04 | ₩106,937 | ₩107,715 | ₩105,247 | ₩106,387 | -0.51% | 7.9만 |
|---|
| 2026.03.03 | ₩110,638 | ₩110,866 | ₩106,870 | ₩107,634 | -2.72% | 4.2만 |
|---|
| 2026.03.02 | ₩109,203 | ₩111,510 | ₩107,286 | ₩111,067 | +1.71% | 7.4만 |
|---|
| 2026.02.27 | ₩108,332 | ₩111,497 | ₩107,996 | ₩110,786 | +2.27% | 5.7만 |
|---|
| 2026.02.26 | ₩109,954 | ₩110,893 | ₩108,251 | ₩108,627 | -1.21% | 7만 |
|---|
| 2026.02.25 | ₩111,376 | ₩111,376 | ₩108,345 | ₩110,477 | -0.81% | 4만 |
|---|
| 2026.02.24 | ₩111,282 | ₩112,422 | ₩110,504 | ₩111,550 | +0.24% | 6.9만 |
|---|
| 2026.02.23 | ₩111,322 | ₩112,744 | ₩109,860 | ₩111,523 | +0.18% | 6.9만 |
|---|
| 2026.02.20 | ₩112,288 | ₩114,192 | ₩111,027 | ₩111,282 | -0.90% | 11.6만 |
|---|
| 2026.02.19 | ₩107,245 | ₩112,073 | ₩107,178 | ₩112,046 | +4.48% | 12.6만 |
|---|
| 2026.02.18 | ₩106,481 | ₩108,358 | ₩105,354 | ₩108,171 | +1.59% | 7.7만 |
|---|
| 2026.02.17 | ₩107,567 | ₩108,171 | ₩104,443 | ₩106,991 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩106,387 | ₩107,473 | ₩105,582 | ₩107,447 | +1.00% | 5.2만 |
|---|
| 2026.02.12 | ₩105,945 | ₩107,071 | ₩104,201 | ₩105,971 | +0.03% | 4.9만 |
|---|
| 2026.02.11 | ₩105,019 | ₩105,945 | ₩104,027 | ₩105,931 | +0.87% | 5.1만 |
|---|
| 2026.02.10 | ₩104,925 | ₩105,609 | ₩104,067 | ₩105,247 | +0.31% | 5.7만 |
|---|
| 2026.02.09 | ₩105,274 | ₩105,274 | ₩103,920 | ₩104,925 | -0.33% | 4.6만 |
|---|
| 2026.02.06 | ₩106,736 | ₩108,573 | ₩104,738 | ₩105,422 | -1.23% | 6.9만 |
|---|
| 2026.02.05 | ₩107,514 | ₩108,814 | ₩106,266 | ₩106,427 | -1.01% | 7.8만 |
|---|
| 2026.02.04 | ₩106,025 | ₩107,956 | ₩105,945 | ₩106,830 | +0.76% | 7만 |
|---|
| 2026.02.03 | ₩106,816 | ₩108,560 | ₩102,686 | ₩105,368 | -1.36% | 9.2만 |
|---|
| 2026.02.02 | ₩108,238 | ₩109,874 | ₩104,939 | ₩107,125 | -1.03% | 9.2만 |
|---|
| 2026.01.30 | ₩102,364 | ₩109,284 | ₩101,117 | ₩108,493 | +5.99% | 15.3만 |
|---|
| 2026.01.29 | ₩99,400 | ₩104,080 | ₩99,400 | ₩101,331 | +1.94% | 10.7만 |
|---|
| 2026.01.28 | ₩99,963 | ₩100,178 | ₩98,582 | ₩99,427 | -0.54% | 4.1만 |
|---|
| 2026.01.27 | ₩99,507 | ₩100,272 | ₩98,636 | ₩99,789 | +0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩98,904 | ₩101,050 | ₩98,381 | ₩99,668 | +0.77% | 3.3만 |
|---|
| 2026.01.23 | ₩99,749 | ₩99,762 | ₩97,791 | ₩98,877 | -0.87% | 5.7만 |
|---|
| 2026.01.22 | ₩100,741 | ₩102,136 | ₩99,869 | ₩99,869 | -0.87% | 4만 |
|---|
| 2026.01.21 | ₩100,781 | ₩101,371 | ₩99,346 | ₩101,130 | +0.35% | 4.6만 |
|---|
| 2026.01.20 | ₩97,670 | ₩100,996 | ₩97,536 | ₩100,781 | +3.19% | 3.5만 |
|---|
| 2026.01.16 | ₩99,373 | ₩99,776 | ₩97,992 | ₩98,555 | -0.82% | 6.7만 |
|---|
| 2026.01.15 | ₩98,837 | ₩99,990 | ₩98,582 | ₩99,883 | +1.06% | 3.7만 |
|---|
| 2026.01.14 | ₩96,624 | ₩100,030 | ₩96,624 | ₩99,118 | +2.58% | 4.3만 |
|---|
| 2026.01.13 | ₩96,436 | ₩96,946 | ₩96,195 | ₩96,758 | +0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩94,948 | ₩96,865 | ₩94,492 | ₩96,047 | +1.16% | 3.6만 |
|---|
| 2026.01.09 | ₩93,835 | ₩95,672 | ₩93,647 | ₩95,015 | +1.26% | 3.7만 |
|---|
| 2026.01.08 | ₩92,735 | ₩94,760 | ₩92,735 | ₩94,103 | +1.48% | 4.5만 |
|---|
| 2026.01.07 | ₩93,566 | ₩94,505 | ₩92,373 | ₩93,151 | -0.44% | 3.9만 |
|---|
| 2026.01.06 | ₩93,634 | ₩93,942 | ₩92,386 | ₩93,634 | 0.00% | 4만 |
|---|
| 2026.01.05 | ₩93,245 | ₩94,076 | ₩92,547 | ₩93,634 | +0.42% | 5.5만 |
|---|
| 2026.01.02 | ₩94,505 | ₩96,329 | ₩93,566 | ₩93,566 | -0.99% | 7.5만 |
|---|
| 2025.12.31 | ₩95,551 | ₩97,308 | ₩94,452 | ₩94,680 | -0.91% | 4.9만 |
|---|
| 2025.12.30 | ₩95,565 | ₩97,469 | ₩95,042 | ₩95,712 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩96,155 | ₩96,503 | ₩95,444 | ₩95,565 | -0.61% | 2.8만 |
|---|
| 2025.12.26 | ₩97,321 | ₩97,321 | ₩95,471 | ₩96,208 | -1.14% | 2.9만 |
|---|
| 2025.12.24 | ₩100,714 | ₩100,714 | ₩95,726 | ₩96,906 | -3.78% | 2.2만 |
|---|
| 2025.12.23 | ₩98,207 | ₩98,207 | ₩96,383 | ₩96,410 | -1.83% | 3만 |
|---|
| 2025.12.22 | ₩98,931 | ₩99,843 | ₩97,281 | ₩98,569 | -0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩101,653 | ₩102,122 | ₩98,569 | ₩99,239 | -2.37% | 18.1만 |
|---|
| 2025.12.18 | ₩102,753 | ₩103,477 | ₩101,546 | ₩102,082 | -0.65% | 6.3만 |
|---|
| 2025.12.17 | ₩102,002 | ₩103,933 | ₩101,291 | ₩102,753 | +0.74% | 3.9만 |
|---|
| 2025.12.16 | ₩103,477 | ₩103,826 | ₩101,868 | ₩102,190 | -1.24% | 4.5만 |
|---|
| 2025.12.15 | ₩101,439 | ₩103,544 | ₩100,781 | ₩103,276 | +1.81% | 6.7만 |
|---|
| 2025.12.12 | ₩100,071 | ₩101,184 | ₩99,172 | ₩100,620 | +0.55% | 6.9만 |
|---|
| 2025.12.11 | ₩99,896 | ₩100,741 | ₩99,199 | ₩99,977 | +0.08% | 6.4만 |
|---|
| 2025.12.10 | ₩98,622 | ₩100,165 | ₩98,381 | ₩99,279 | +0.67% | 8.8만 |
|---|
| 2025.12.09 | ₩96,141 | ₩97,979 | ₩95,833 | ₩97,630 | +1.55% | 4.2만 |
|---|
| 2025.12.08 | ₩96,396 | ₩98,099 | ₩95,296 | ₩96,007 | -0.40% | 7.6만 |
|---|
| 2025.12.05 | ₩96,289 | ₩96,772 | ₩95,766 | ₩96,664 | +0.39% | 3.4만 |
|---|
| 2025.12.04 | ₩97,402 | ₩97,684 | ₩96,302 | ₩96,463 | -0.96% | 6만 |
|---|
| 2025.12.03 | ₩96,302 | ₩97,925 | ₩96,088 | ₩97,254 | +0.99% | 5.5만 |
|---|
| 2025.12.02 | ₩95,873 | ₩96,718 | ₩93,580 | ₩96,289 | +0.43% | 5.4만 |
|---|
| 2025.12.01 | ₩95,189 | ₩95,538 | ₩93,432 | ₩95,511 | +0.34% | 6.2만 |
|---|
| 2025.11.28 | ₩97,643 | ₩98,341 | ₩96,329 | ₩97,402 | -0.25% | 4.7만 |
|---|
| 2025.11.26 | ₩96,624 | ₩98,904 | ₩96,436 | ₩97,281 | +0.68% | 11.6만 |
|---|
| 2025.11.25 | ₩95,752 | ₩98,207 | ₩95,739 | ₩97,026 | +1.33% | 7.5만 |
|---|
| 2025.11.24 | ₩94,358 | ₩95,404 | ₩93,379 | ₩94,975 | +0.65% | 6.3만 |
|---|
| 2025.11.21 | ₩92,547 | ₩95,216 | ₩92,547 | ₩94,291 | +1.88% | 8.6만 |
|---|
| 2025.11.20 | ₩93,124 | ₩93,124 | ₩91,662 | ₩92,400 | -0.78% | 5.1만 |
|---|
| 2025.11.19 | ₩92,923 | ₩93,875 | ₩92,199 | ₩92,400 | -0.56% | 5.7만 |
|---|
| 2025.11.18 | ₩90,817 | ₩92,815 | ₩90,281 | ₩92,628 | +1.99% | 5만 |
|---|
| 2025.11.17 | ₩91,448 | ₩92,199 | ₩90,764 | ₩91,287 | -0.18% | 4.6만 |
|---|
| 2025.11.14 | ₩91,166 | ₩92,212 | ₩90,013 | ₩91,877 | +0.78% | 5.2만 |
|---|
| 2025.11.13 | ₩91,126 | ₩91,783 | ₩90,603 | ₩90,992 | -0.15% | 3.8만 |
|---|
| 2025.11.12 | ₩90,160 | ₩91,327 | ₩89,342 | ₩90,777 | +0.68% | 5.7만 |
|---|
| 2025.11.11 | ₩90,522 | ₩91,260 | ₩89,905 | ₩90,562 | +0.04% | 3.8만 |
|---|
| 2025.11.10 | ₩91,381 | ₩91,381 | ₩89,463 | ₩90,455 | -1.01% | 5.5만 |
|---|
| 2025.11.07 | ₩91,595 | ₩92,413 | ₩90,214 | ₩90,683 | -1.00% | 4.5만 |
|---|
| 2025.11.06 | ₩93,124 | ₩93,312 | ₩91,072 | ₩91,220 | -2.04% | 4.3만 |
|---|
| 2025.11.05 | ₩91,313 | ₩94,049 | ₩90,442 | ₩93,312 | +2.19% | 7.3만 |
|---|
| 2025.11.04 | ₩85,989 | ₩91,448 | ₩85,989 | ₩91,166 | +6.02% | 10.4만 |
|---|
| 2025.11.03 | ₩83,361 | ₩86,405 | ₩82,261 | ₩85,936 | +3.09% | 12.9만 |
|---|
| 2025.10.31 | ₩90,804 | ₩90,804 | ₩84,098 | ₩84,192 | -7.28% | 15.3만 |
|---|
| 2025.10.30 | ₩88,149 | ₩93,835 | ₩87,170 | ₩91,971 | +4.34% | 29.9만 |
|---|
| 2025.10.29 | ₩80,773 | ₩82,462 | ₩79,217 | ₩79,794 | -1.21% | 11.9만 |
|---|
| 2025.10.28 | ₩81,242 | ₩82,301 | ₩80,639 | ₩80,719 | -0.64% | 8.6만 |
|---|
| 2025.10.27 | ₩81,537 | ₩81,805 | ₩80,464 | ₩81,457 | -0.10% | 7.2만 |
|---|
| 2025.10.24 | ₩82,476 | ₩83,736 | ₩81,175 | ₩81,390 | -1.32% | 7.3만 |
|---|
| 2025.10.23 | ₩82,932 | ₩82,932 | ₩81,765 | ₩82,221 | -0.86% | 5.9만 |
|---|
| 2025.10.22 | ₩81,510 | ₩83,428 | ₩80,934 | ₩82,999 | +1.83% | 6만 |
|---|
| 2025.10.21 | ₩82,006 | ₩82,328 | ₩81,269 | ₩81,269 | -0.90% | 4.1만 |
|---|
| 2025.10.20 | ₩82,073 | ₩82,583 | ₩81,644 | ₩82,047 | -0.03% | 3.8만 |
|---|
| 2025.10.17 | ₩82,409 | ₩83,052 | ₩81,805 | ₩82,020 | -0.47% | 5.9만 |
|---|
| 2025.10.16 | ₩81,819 | ₩83,173 | ₩81,819 | ₩82,208 | +0.48% | 6.3만 |
|---|
| 2025.10.15 | ₩82,409 | ₩83,160 | ₩81,349 | ₩81,698 | -0.86% | 6만 |
|---|
| 2025.10.14 | ₩81,631 | ₩83,026 | ₩81,322 | ₩82,436 | +0.99% | 6.1만 |
|---|
| 2025.10.13 | ₩83,213 | ₩83,884 | ₩81,953 | ₩82,033 | -1.42% | 6.6만 |
|---|
| 2025.10.10 | ₩83,495 | ₩83,723 | ₩82,503 | ₩83,052 | -0.53% | 10.2만 |
|---|