시장 데이터를 불러오는 중
전체 종목
JBT 마렐 과거 주가
JBT Marel Corporation Common Stock · JBTM · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JBT Marel Corporation Common Stock · JBTM · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,607 | ₩143,770 | ₩139,377 | ₩142,996 | +0.98% | 37.7만 |
| 2026.10.08 | ₩138,068 | ₩141,553 | ₩137,894 | ₩140,699 | +1.91% | 58.5만 |
| 2026.10.07 | ₩144,037 | ₩144,037 | ₩138,883 | ₩139,323 | -3.27% | 58만 |
| 2026.10.06 | ₩147,055 | ₩147,883 | ₩144,131 | ₩145,146 | -1.30% | 31.1만 |
| 2026.10.05 | ₩145,066 | ₩148,391 | ₩144,198 | ₩146,575 | +1.04% | 52.3만 |
| 2026.10.02 | ₩145,867 | ₩146,588 | ₩140,939 | ₩145,026 | -0.58% | 57.9만 |
| 2026.10.01 | ₩140,138 | ₩144,011 | ₩139,484 | ₩142,702 | +1.83% | 53.4만 |
| 2026.09.30 | ₩147,456 | ₩147,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,006 |
| -4.37% |
| 89.1만 |
| 2026.09.29 | ₩148,511 | ₩150,247 | ₩146,855 | ₩147,322 | -0.80% | 56.9만 |
|---|
| 2026.09.28 | ₩146,895 | ₩149,993 | ₩146,294 | ₩148,431 | +1.05% | 56만 |
|---|
| 2026.09.25 | ₩148,231 | ₩150,060 | ₩146,868 | ₩147,015 | -0.82% | 46.3만 |
|---|
| 2026.09.24 | ₩150,821 | ₩150,835 | ₩147,282 | ₩147,763 | -2.03% | 37.6만 |
|---|
| 2026.09.23 | ₩150,968 | ₩152,851 | ₩149,766 | ₩151,275 | +0.20% | 33.5만 |
|---|
| 2026.09.22 | ₩150,381 | ₩153,225 | ₩148,765 | ₩151,369 | +0.66% | 52.5만 |
|---|
| 2026.09.21 | ₩147,536 | ₩148,898 | ₩146,508 | ₩147,590 | +0.04% | 54.2만 |
|---|
| 2026.09.18 | ₩147,603 | ₩148,631 | ₩145,853 | ₩146,895 | -0.48% | 117만 |
|---|
| 2026.09.17 | ₩150,167 | ₩150,167 | ₩146,895 | ₩147,282 | -1.92% | 38.5만 |
|---|
| 2026.09.16 | ₩149,553 | ₩151,636 | ₩147,162 | ₩148,778 | -0.52% | 52.7만 |
|---|
| 2026.09.15 | ₩149,179 | ₩151,836 | ₩147,723 | ₩148,738 | -0.30% | 69.7만 |
|---|
| 2026.09.14 | ₩151,716 | ₩151,743 | ₩149,005 | ₩149,285 | -1.60% | 42.4만 |
|---|
| 2026.09.11 | ₩152,263 | ₩154,173 | ₩148,484 | ₩152,744 | +0.32% | 123.6만 |
|---|
| 2026.09.10 | ₩150,474 | ₩151,769 | ₩147,149 | ₩150,100 | -0.25% | 45.1만 |
|---|
| 2026.09.09 | ₩153,679 | ₩157,365 | ₩151,208 | ₩152,143 | -1.00% | 51만 |
|---|
| 2026.09.08 | ₩158,780 | ₩159,288 | ₩154,694 | ₩154,854 | -2.47% | 50만 |
|---|
| 2026.09.04 | ₩155,776 | ₩157,618 | ₩154,587 | ₩157,204 | +0.92% | 44.9만 |
|---|
| 2026.09.03 | ₩157,458 | ₩157,525 | ₩154,186 | ₩157,098 | -0.23% | 51.1만 |
|---|
| 2026.09.02 | ₩154,640 | ₩158,593 | ₩153,305 | ₩154,948 | +0.20% | 45.9만 |
|---|
| 2026.09.01 | ₩154,948 | ₩160,142 | ₩154,948 | ₩155,442 | +0.32% | 39.9만 |
|---|
| 2026.08.31 | ₩156,617 | ₩158,540 | ₩153,639 | ₩156,069 | -0.35% | 46.1만 |
|---|
| 2026.08.28 | ₩158,206 | ₩158,527 | ₩155,722 | ₩157,966 | -0.15% | 33.6만 |
|---|
| 2026.08.27 | ₩159,034 | ₩160,329 | ₩156,043 | ₩157,565 | -0.92% | 34.4만 |
|---|
| 2026.08.26 | ₩157,845 | ₩161,398 | ₩156,190 | ₩160,156 | +1.46% | 45.6만 |
|---|
| 2026.08.25 | ₩156,483 | ₩158,059 | ₩153,011 | ₩157,485 | +0.64% | 44.1만 |
|---|
| 2026.08.24 | ₩156,724 | ₩158,633 | ₩151,208 | ₩153,679 | -1.94% | 50.2만 |
|---|
| 2026.08.21 | ₩155,829 | ₩156,804 | ₩152,237 | ₩156,056 | +0.15% | 72.1만 |
|---|
| 2026.08.20 | ₩152,050 | ₩155,802 | ₩151,983 | ₩155,121 | +2.02% | 54.8만 |
|---|
| 2026.08.19 | ₩155,495 | ₩157,204 | ₩152,437 | ₩153,612 | -1.21% | 63만 |
|---|
| 2026.08.18 | ₩156,951 | ₩158,647 | ₩153,599 | ₩153,879 | -1.96% | 71.3만 |
|---|
| 2026.08.17 | ₩159,154 | ₩161,131 | ₩156,737 | ₩158,553 | -0.38% | 54.4만 |
|---|
| 2026.08.14 | ₩156,804 | ₩161,545 | ₩156,216 | ₩160,490 | +2.35% | 72만 |
|---|
| 2026.08.13 | ₩159,675 | ₩159,715 | ₩153,572 | ₩156,951 | -1.71% | 154.4만 |
|---|
| 2026.08.12 | ₩163,187 | ₩163,187 | ₩157,578 | ₩158,273 | -3.01% | 71.3만 |
|---|
| 2026.08.11 | ₩162,693 | ₩165,751 | ₩161,945 | ₩162,666 | -0.02% | 42.8만 |
|---|
| 2026.08.10 | ₩162,279 | ₩164,790 | ₩159,835 | ₩163,468 | +0.73% | 59.2만 |
|---|
| 2026.08.07 | ₩162,827 | ₩167,701 | ₩161,398 | ₩164,416 | +0.98% | 70.5만 |
|---|
| 2026.08.06 | ₩162,666 | ₩168,288 | ₩162,386 | ₩163,054 | +0.24% | 68.3만 |
|---|
| 2026.08.05 | ₩176,261 | ₩176,955 | ₩161,091 | ₩162,933 | -7.56% | 159.5만 |
|---|
| 2026.08.04 | ₩170,358 | ₩178,785 | ₩166,926 | ₩176,902 | +3.84% | 114.2만 |
|---|
| 2026.08.03 | ₩188,934 | ₩191,738 | ₩185,849 | ₩189,962 | +0.54% | 55.6만 |
|---|
| 2026.07.31 | ₩187,932 | ₩188,093 | ₩183,312 | ₩184,914 | -1.61% | 45.3만 |
|---|
| 2026.07.30 | ₩189,495 | ₩190,870 | ₩185,301 | ₩187,451 | -1.08% | 28.9만 |
|---|
| 2026.07.29 | ₩193,074 | ₩193,074 | ₩185,074 | ₩188,506 | -2.37% | 45.2만 |
|---|
| 2026.07.28 | ₩189,962 | ₩195,517 | ₩189,922 | ₩194,636 | +2.46% | 48.5만 |
|---|
| 2026.07.27 | ₩185,128 | ₩190,697 | ₩183,098 | ₩188,974 | +2.08% | 63만 |
|---|
| 2026.07.24 | ₩180,280 | ₩184,767 | ₩178,464 | ₩183,138 | +1.59% | 43만 |
|---|
| 2026.07.23 | ₩178,611 | ₩182,524 | ₩178,478 | ₩179,386 | +0.43% | 47.1만 |
|---|
| 2026.07.22 | ₩178,678 | ₩180,948 | ₩176,995 | ₩180,601 | +1.08% | 39.6만 |
|---|
| 2026.07.21 | ₩177,743 | ₩179,359 | ₩175,246 | ₩176,888 | -0.48% | 36.5만 |
|---|
| 2026.07.20 | ₩180,801 | ₩180,801 | ₩176,101 | ₩177,730 | -1.70% | 34.6만 |
|---|
| 2026.07.17 | ₩181,282 | ₩185,956 | ₩178,598 | ₩178,945 | -1.29% | 42.8만 |
|---|
| 2026.07.16 | ₩179,506 | ₩187,692 | ₩179,506 | ₩185,288 | +3.22% | 41.3만 |
|---|
| 2026.07.15 | ₩182,898 | ₩186,770 | ₩178,945 | ₩179,666 | -1.77% | 43.7만 |
|---|
| 2026.07.14 | ₩186,997 | ₩189,041 | ₩182,203 | ₩182,751 | -2.27% | 58.5만 |
|---|
| 2026.07.13 | ₩182,297 | ₩186,276 | ₩181,309 | ₩185,876 | +1.96% | 46만 |
|---|
| 2026.07.10 | ₩182,898 | ₩185,515 | ₩181,576 | ₩182,270 | -0.34% | 27.9만 |
|---|
| 2026.07.09 | ₩186,490 | ₩186,490 | ₩182,377 | ₩182,377 | -2.21% | 41.2만 |
|---|
| 2026.07.08 | ₩187,291 | ₩187,999 | ₩179,573 | ₩185,515 | -0.95% | 62.1만 |
|---|
| 2026.07.07 | ₩196,719 | ₩196,746 | ₩188,012 | ₩190,283 | -3.27% | 46.9만 |
|---|
| 2026.07.06 | ₩193,354 | ₩199,697 | ₩191,658 | ₩197,707 | +2.25% | 55.6만 |
|---|
| 2026.07.02 | ₩194,476 | ₩196,479 | ₩191,578 | ₩194,743 | +0.14% | 49.3만 |
|---|
| 2026.07.01 | ₩193,661 | ₩196,572 | ₩189,602 | ₩193,634 | -0.01% | 55.8만 |
|---|
| 2026.06.30 | ₩190,309 | ₩195,023 | ₩188,466 | ₩193,634 | +1.75% | 57.2만 |
|---|
| 2026.06.29 | ₩183,712 | ₩189,134 | ₩182,016 | ₩188,653 | +2.69% | 70.1만 |
|---|
| 2026.06.26 | ₩181,736 | ₩187,198 | ₩181,215 | ₩186,023 | +2.36% | 223.9만 |
|---|
| 2026.06.25 | ₩180,961 | ₩185,542 | ₩178,718 | ₩183,752 | +1.54% | 53.5만 |
|---|
| 2026.06.24 | ₩172,762 | ₩181,536 | ₩171,694 | ₩179,559 | +3.93% | 75.5만 |
|---|
| 2026.06.23 | ₩174,044 | ₩176,408 | ₩171,614 | ₩172,922 | -0.64% | 70.4만 |
|---|
| 2026.06.22 | ₩175,072 | ₩179,132 | ₩173,283 | ₩175,112 | +0.02% | 40.5만 |
|---|
| 2026.06.18 | ₩175,273 | ₩178,357 | ₩174,819 | ₩177,049 | +1.01% | 93만 |
|---|
| 2026.06.17 | ₩173,790 | ₩179,893 | ₩171,266 | ₩172,936 | -0.49% | 72.1만 |
|---|
| 2026.06.16 | ₩172,401 | ₩177,823 | ₩170,238 | ₩174,752 | +1.36% | 51.1만 |
|---|
| 2026.06.15 | ₩170,826 | ₩172,789 | ₩169,958 | ₩170,385 | -0.26% | 26.7만 |
|---|
| 2026.06.12 | ₩166,846 | ₩168,782 | ₩163,908 | ₩167,127 | +0.17% | 29.8만 |
|---|
| 2026.06.11 | ₩159,929 | ₩165,324 | ₩158,246 | ₩164,429 | +2.81% | 33.7만 |
|---|
| 2026.06.10 | ₩164,870 | ₩169,237 | ₩158,914 | ₩158,914 | -3.61% | 39.3만 |
|---|
| 2026.06.09 | ₩167,180 | ₩171,413 | ₩163,334 | ₩165,083 | -1.25% | 42만 |
|---|
| 2026.06.08 | ₩165,537 | ₩168,355 | ₩164,950 | ₩165,444 | -0.06% | 36.5만 |
|---|
| 2026.06.05 | ₩166,232 | ₩167,621 | ₩165,244 | ₩165,591 | -0.39% | 30.8만 |
|---|
| 2026.06.04 | ₩171,654 | ₩172,121 | ₩166,125 | ₩167,207 | -2.59% | 31.7만 |
|---|
| 2026.06.03 | ₩170,665 | ₩173,603 | ₩167,033 | ₩169,076 | -0.93% | 45.2만 |
|---|
| 2026.06.02 | ₩172,201 | ₩175,727 | ₩172,201 | ₩173,283 | +0.63% | 31.3만 |
|---|
| 2026.06.01 | ₩176,835 | ₩177,756 | ₩168,195 | ₩173,390 | -1.95% | 33.6만 |
|---|
| 2026.05.29 | ₩178,424 | ₩182,951 | ₩178,397 | ₩179,466 | +0.58% | 63.8만 |
|---|
| 2026.05.28 | ₩178,611 | ₩180,587 | ₩176,007 | ₩180,240 | +0.91% | 37만 |
|---|
| 2026.05.27 | ₩181,976 | ₩182,551 | ₩178,357 | ₩179,559 | -1.33% | 40.3만 |
|---|
| 2026.05.26 | ₩177,583 | ₩182,711 | ₩177,075 | ₩180,160 | +1.45% | 46.1만 |
|---|
| 2026.05.22 | ₩174,231 | ₩177,409 | ₩173,750 | ₩176,314 | +1.20% | 41.5만 |
|---|
| 2026.05.21 | ₩171,587 | ₩175,860 | ₩167,140 | ₩173,229 | +0.96% | 54.7만 |
|---|
| 2026.05.20 | ₩167,474 | ₩172,268 | ₩165,991 | ₩171,881 | +2.63% | 43.5만 |
|---|
| 2026.05.19 | ₩167,607 | ₩168,676 | ₩165,257 | ₩167,060 | -0.33% | 60.4만 |
|---|
| 2026.05.18 | ₩168,462 | ₩172,268 | ₩168,368 | ₩169,303 | +0.50% | 41.9만 |
|---|
| 2026.05.15 | ₩170,478 | ₩172,989 | ₩166,178 | ₩167,474 | -1.76% | 55.1만 |
|---|
| 2026.05.14 | ₩168,636 | ₩172,268 | ₩167,741 | ₩167,955 | -0.40% | 48.1만 |
|---|
| 2026.05.13 | ₩171,600 | ₩173,470 | ₩166,980 | ₩167,087 | -2.63% | 44.9만 |
|---|
| 2026.05.12 | ₩176,007 | ₩177,970 | ₩171,573 | ₩172,695 | -1.88% | 46.2만 |
|---|
| 2026.05.11 | ₩185,929 | ₩187,238 | ₩176,101 | ₩176,127 | -5.27% | 58.4만 |
|---|
| 2026.05.08 | ₩184,180 | ₩188,894 | ₩181,055 | ₩186,223 | +1.11% | 70.7만 |
|---|
| 2026.05.07 | ₩184,554 | ₩189,668 | ₩183,766 | ₩184,313 | -0.13% | 91만 |
|---|
| 2026.05.06 | ₩175,553 | ₩184,166 | ₩175,166 | ₩182,310 | +3.85% | 78.7만 |
|---|
| 2026.05.05 | ₩165,858 | ₩178,277 | ₩162,920 | ₩175,326 | +5.71% | 106.2만 |
|---|
| 2026.05.04 | ₩154,173 | ₩158,300 | ₩151,796 | ₩155,495 | +0.86% | 84.5만 |
|---|
| 2026.05.01 | ₩159,154 | ₩159,301 | ₩153,572 | ₩154,160 | -3.14% | 56.8만 |
|---|
| 2026.04.30 | ₩158,713 | ₩159,942 | ₩152,410 | ₩157,712 | -0.63% | 109.9만 |
|---|
| 2026.04.29 | ₩171,814 | ₩172,922 | ₩158,700 | ₩159,435 | -7.21% | 78.1만 |
|---|
| 2026.04.28 | ₩176,728 | ₩176,728 | ₩170,799 | ₩172,375 | -2.46% | 21.5만 |
|---|
| 2026.04.27 | ₩174,351 | ₩178,331 | ₩173,296 | ₩176,221 | +1.07% | 29.5만 |
|---|
| 2026.04.24 | ₩173,924 | ₩176,448 | ₩173,256 | ₩173,830 | -0.05% | 33.8만 |
|---|
| 2026.04.23 | ₩175,219 | ₩176,835 | ₩172,695 | ₩174,805 | -0.24% | 30.2만 |
|---|
| 2026.04.22 | ₩178,170 | ₩178,771 | ₩174,498 | ₩175,419 | -1.54% | 35.1만 |
|---|
| 2026.04.21 | ₩179,706 | ₩184,340 | ₩176,501 | ₩177,115 | -1.44% | 36.7만 |
|---|
| 2026.04.20 | ₩175,633 | ₩178,678 | ₩174,765 | ₩178,464 | +1.61% | 40.7만 |
|---|
| 2026.04.17 | ₩174,551 | ₩179,893 | ₩174,551 | ₩176,581 | +1.16% | 39만 |
|---|
| 2026.04.16 | ₩172,882 | ₩173,510 | ₩170,064 | ₩171,707 | -0.68% | 29.7만 |
|---|
| 2026.04.15 | ₩175,553 | ₩175,553 | ₩172,214 | ₩173,804 | -1.00% | 25.4만 |
|---|
| 2026.04.14 | ₩174,992 | ₩177,463 | ₩173,603 | ₩175,687 | +0.40% | 31.5만 |
|---|
| 2026.04.13 | ₩170,225 | ₩175,299 | ₩168,929 | ₩174,565 | +2.55% | 42.9만 |
|---|
| 2026.04.10 | ₩174,071 | ₩174,645 | ₩171,400 | ₩171,667 | -1.38% | 43.1만 |
|---|
| 2026.04.09 | ₩173,510 | ₩176,795 | ₩172,228 | ₩172,602 | -0.52% | 42.6만 |
|---|
| 2026.04.08 | ₩173,216 | ₩176,474 | ₩169,610 | ₩173,964 | +0.43% | 56.1만 |
|---|
| 2026.04.07 | ₩166,646 | ₩167,968 | ₩164,456 | ₩167,447 | +0.48% | 25.2만 |
|---|
| 2026.04.06 | ₩165,791 | ₩167,340 | ₩164,910 | ₩167,020 | +0.74% | 36.5만 |
|---|
| 2026.04.02 | ₩168,449 | ₩172,655 | ₩165,431 | ₩167,127 | -0.78% | 52.2만 |
|---|
| 2026.04.01 | ₩172,802 | ₩174,645 | ₩170,826 | ₩171,961 | -0.49% | 40.9만 |
|---|
| 2026.03.31 | ₩167,968 | ₩172,628 | ₩163,801 | ₩170,759 | +1.66% | 59.1만 |
|---|
| 2026.03.30 | ₩166,379 | ₩169,944 | ₩162,813 | ₩163,975 | -1.44% | 52.4만 |
|---|
| 2026.03.27 | ₩172,642 | ₩174,405 | ₩164,803 | ₩164,923 | -4.47% | 54.9만 |
|---|
| 2026.03.26 | ₩175,873 | ₩182,016 | ₩173,643 | ₩174,925 | -0.54% | 59만 |
|---|
| 2026.03.25 | ₩171,720 | ₩177,556 | ₩171,119 | ₩175,646 | +2.29% | 52만 |
|---|
| 2026.03.24 | ₩168,823 | ₩171,760 | ₩165,818 | ₩169,156 | +0.20% | 56.5만 |
|---|
| 2026.03.23 | ₩174,137 | ₩177,155 | ₩170,812 | ₩170,812 | -1.91% | 62.4만 |
|---|
| 2026.03.20 | ₩177,730 | ₩177,730 | ₩167,527 | ₩169,597 | -4.58% | 133.9만 |
|---|
| 2026.03.19 | ₩171,467 | ₩176,154 | ₩168,622 | ₩173,897 | +1.42% | 59.7만 |
|---|
| 2026.03.18 | ₩178,544 | ₩178,918 | ₩173,537 | ₩173,777 | -2.67% | 62.9만 |
|---|
| 2026.03.17 | ₩173,563 | ₩179,973 | ₩173,563 | ₩179,626 | +3.49% | 87.1만 |
|---|
| 2026.03.16 | ₩174,792 | ₩177,596 | ₩171,987 | ₩172,388 | -1.38% | 54.9만 |
|---|
| 2026.03.13 | ₩182,177 | ₩182,177 | ₩171,814 | ₩173,123 | -4.97% | 122.1만 |
|---|
| 2026.03.12 | ₩186,690 | ₩189,548 | ₩180,427 | ₩180,641 | -3.24% | 64만 |
|---|
| 2026.03.11 | ₩188,506 | ₩189,815 | ₩184,487 | ₩189,668 | +0.62% | 73만 |
|---|
| 2026.03.10 | ₩199,964 | ₩199,964 | ₩187,345 | ₩188,306 | -5.83% | 82.4만 |
|---|
| 2026.03.09 | ₩197,948 | ₩201,500 | ₩193,528 | ₩200,084 | +1.08% | 76.5만 |
|---|
| 2026.03.06 | ₩198,242 | ₩200,605 | ₩194,930 | ₩198,656 | +0.21% | 112만 |
|---|
| 2026.03.05 | ₩202,982 | ₩207,069 | ₩199,590 | ₩203,984 | +0.49% | 84.3만 |
|---|
| 2026.03.04 | ₩204,985 | ₩207,322 | ₩202,729 | ₩206,882 | +0.93% | 42.7만 |
|---|
| 2026.03.03 | ₩200,993 | ₩204,505 | ₩197,414 | ₩204,411 | +1.70% | 77만 |
|---|
| 2026.03.02 | ₩202,168 | ₩206,989 | ₩200,792 | ₩206,174 | +1.98% | 62만 |
|---|
| 2026.02.27 | ₩207,963 | ₩209,392 | ₩204,732 | ₩205,653 | -1.11% | 54.3만 |
|---|
| 2026.02.26 | ₩210,007 | ₩213,091 | ₩206,134 | ₩210,487 | +0.23% | 77.1만 |
|---|
| 2026.02.25 | ₩218,727 | ₩221,197 | ₩206,908 | ₩209,379 | -4.27% | 135.5만 |
|---|
| 2026.02.24 | ₩216,804 | ₩225,671 | ₩210,634 | ₩218,820 | +0.93% | 114만 |
|---|
| 2026.02.23 | ₩218,393 | ₩221,892 | ₩215,615 | ₩218,206 | -0.09% | 56.1만 |
|---|
| 2026.02.20 | ₩216,750 | ₩221,571 | ₩216,483 | ₩220,222 | +1.60% | 43.3만 |
|---|
| 2026.02.19 | ₩216,617 | ₩218,780 | ₩215,735 | ₩217,111 | +0.23% | 26.6만 |
|---|
| 2026.02.18 | ₩218,460 | ₩221,678 | ₩217,111 | ₩217,739 | -0.33% | 41.2만 |
|---|
| 2026.02.17 | ₩219,181 | ₩219,742 | ₩213,853 | ₩218,019 | -0.53% | 54.8만 |
|---|
| 2026.02.13 | ₩218,540 | ₩221,838 | ₩217,485 | ₩218,660 | +0.06% | 39.6만 |
|---|
| 2026.02.12 | ₩223,013 | ₩226,152 | ₩216,750 | ₩218,153 | -2.18% | 45.2만 |
|---|
| 2026.02.11 | ₩223,494 | ₩226,699 | ₩218,393 | ₩220,823 | -1.20% | 43.2만 |
|---|
| 2026.02.10 | ₩223,107 | ₩223,881 | ₩220,276 | ₩221,678 | -0.64% | 50.6만 |
|---|
| 2026.02.09 | ₩224,082 | ₩227,273 | ₩221,999 | ₩222,226 | -0.83% | 62.9만 |
|---|
| 2026.02.06 | ₩218,780 | ₩226,646 | ₩218,780 | ₩225,083 | +2.88% | 56.8만 |
|---|
| 2026.02.05 | ₩221,438 | ₩223,214 | ₩216,550 | ₩217,565 | -1.75% | 35.1만 |
|---|
| 2026.02.04 | ₩217,672 | ₩223,013 | ₩216,270 | ₩220,917 | +1.49% | 50만 |
|---|
| 2026.02.03 | ₩219,368 | ₩221,077 | ₩213,078 | ₩216,149 | -1.47% | 43.6만 |
|---|
| 2026.02.02 | ₩210,541 | ₩218,847 | ₩210,274 | ₩218,139 | +3.61% | 71.8만 |
|---|
| 2026.01.30 | ₩209,553 | ₩212,998 | ₩205,813 | ₩210,073 | +0.25% | 59만 |
|---|
| 2026.01.29 | ₩212,838 | ₩212,838 | ₩207,616 | ₩211,729 | -0.52% | 35.2만 |
|---|
| 2026.01.28 | ₩206,361 | ₩211,676 | ₩204,171 | ₩210,260 | +1.89% | 48.5만 |
|---|
| 2026.01.27 | ₩208,711 | ₩208,818 | ₩205,666 | ₩207,109 | -0.77% | 31.1만 |
|---|
| 2026.01.26 | ₩206,094 | ₩208,150 | ₩204,051 | ₩207,723 | +0.79% | 37.5만 |
|---|
| 2026.01.23 | ₩210,007 | ₩210,007 | ₩203,557 | ₩205,960 | -1.93% | 38.7만 |
|---|
| 2026.01.22 | ₩211,569 | ₩212,384 | ₩208,965 | ₩210,220 | -0.64% | 29.8만 |
|---|
| 2026.01.21 | ₩204,638 | ₩211,676 | ₩204,638 | ₩211,168 | +3.19% | 56.2만 |
|---|
| 2026.01.20 | ₩207,589 | ₩210,100 | ₩203,223 | ₩204,798 | -1.34% | 47.6만 |
|---|
| 2026.01.16 | ₩211,662 | ₩213,772 | ₩211,062 | ₩212,170 | +0.24% | 43.3만 |
|---|
| 2026.01.15 | ₩209,285 | ₩214,200 | ₩208,871 | ₩212,424 | +1.50% | 54.4만 |
|---|
| 2026.01.14 | ₩209,152 | ₩209,673 | ₩206,428 | ₩208,137 | -0.49% | 47.7만 |
|---|
| 2026.01.13 | ₩207,135 | ₩211,182 | ₩206,975 | ₩208,711 | +0.76% | 53만 |
|---|
| 2026.01.12 | ₩206,468 | ₩208,217 | ₩204,705 | ₩207,095 | +0.30% | 53만 |
|---|
| 2026.01.09 | ₩212,971 | ₩214,787 | ₩207,082 | ₩208,377 | -2.16% | 47.8만 |
|---|
| 2026.01.08 | ₩211,222 | ₩214,293 | ₩211,222 | ₩213,078 | +0.88% | 61.6만 |
|---|
| 2026.01.07 | ₩205,853 | ₩212,103 | ₩204,598 | ₩211,409 | +2.70% | 83.6만 |
|---|
| 2026.01.06 | ₩200,312 | ₩206,321 | ₩199,043 | ₩205,880 | +2.78% | 57.2만 |
|---|
| 2026.01.05 | ₩200,178 | ₩207,509 | ₩200,178 | ₩204,144 | +1.98% | 38.8만 |
|---|
| 2026.01.02 | ₩201,834 | ₩203,049 | ₩199,096 | ₩201,099 | -0.36% | 49.9만 |
|---|
| 2025.12.31 | ₩205,466 | ₩205,827 | ₩201,086 | ₩201,206 | -2.07% | 29.6만 |
|---|
| 2025.12.30 | ₩207,416 | ₩208,458 | ₩204,438 | ₩204,852 | -1.24% | 31.1만 |
|---|
| 2025.12.29 | ₩206,922 | ₩208,458 | ₩204,531 | ₩207,483 | +0.27% | 37.3만 |
|---|
| 2025.12.26 | ₩206,080 | ₩207,469 | ₩201,260 | ₩207,055 | +0.47% | 17.9만 |
|---|
| 2025.12.24 | ₩207,322 | ₩208,471 | ₩206,521 | ₩207,135 | -0.09% | 15.1만 |
|---|
| 2025.12.23 | ₩207,496 | ₩209,953 | ₩206,802 | ₩206,975 | -0.25% | 34.7만 |
|---|
| 2025.12.22 | ₩206,307 | ₩209,099 | ₩205,800 | ₩207,816 | +0.73% | 37.8만 |
|---|
| 2025.12.19 | ₩202,061 | ₩206,374 | ₩202,061 | ₩206,174 | +2.04% | 115.5만 |
|---|
| 2025.12.18 | ₩204,171 | ₩206,762 | ₩201,914 | ₩202,729 | -0.71% | 36.4만 |
|---|
| 2025.12.17 | ₩202,608 | ₩208,311 | ₩202,328 | ₩202,982 | +0.18% | 42.9만 |
|---|
| 2025.12.16 | ₩207,523 | ₩208,110 | ₩203,423 | ₩203,971 | -1.71% | 47.1만 |
|---|
| 2025.12.15 | ₩207,656 | ₩208,190 | ₩205,760 | ₩207,176 | -0.23% | 37만 |
|---|
| 2025.12.12 | ₩207,496 | ₩207,710 | ₩204,505 | ₩206,454 | -0.50% | 43.8만 |
|---|
| 2025.12.11 | ₩205,386 | ₩208,938 | ₩203,650 | ₩207,723 | +1.14% | 65만 |
|---|
| 2025.12.10 | ₩189,628 | ₩206,521 | ₩188,827 | ₩205,386 | +8.31% | 153.3만 |
|---|
| 2025.12.09 | ₩186,356 | ₩188,106 | ₩182,844 | ₩184,033 | -1.25% | 36.6만 |
|---|
| 2025.12.08 | ₩187,932 | ₩190,389 | ₩185,729 | ₩185,956 | -1.05% | 32.1만 |
|---|
| 2025.12.05 | ₩189,268 | ₩190,029 | ₩186,503 | ₩188,293 | -0.52% | 24.2만 |
|---|
| 2025.12.04 | ₩190,790 | ₩191,912 | ₩188,346 | ₩188,627 | -1.13% | 30.4만 |
|---|
| 2025.12.03 | ₩187,478 | ₩191,471 | ₩184,727 | ₩190,790 | +1.77% | 37.4만 |
|---|
| 2025.12.02 | ₩186,797 | ₩188,213 | ₩185,248 | ₩186,971 | +0.09% | 35.4만 |
|---|
| 2025.12.01 | ₩186,730 | ₩189,268 | ₩185,435 | ₩187,131 | +0.21% | 45.5만 |
|---|
| 2025.11.28 | ₩189,655 | ₩189,895 | ₩187,038 | ₩187,665 | -1.05% | 21.1만 |
|---|
| 2025.11.26 | ₩189,401 | ₩190,630 | ₩188,293 | ₩188,506 | -0.47% | 57.3만 |
|---|
| 2025.11.25 | ₩187,358 | ₩191,351 | ₩184,033 | ₩190,550 | +1.70% | 54.2만 |
|---|
| 2025.11.24 | ₩183,552 | ₩188,707 | ₩180,641 | ₩185,742 | +1.19% | 40.6만 |
|---|
| 2025.11.21 | ₩177,917 | ₩186,076 | ₩177,850 | ₩185,582 | +4.31% | 54.8만 |
|---|
| 2025.11.20 | ₩179,012 | ₩181,883 | ₩174,618 | ₩176,635 | -1.33% | 36.4만 |
|---|
| 2025.11.19 | ₩181,122 | ₩182,951 | ₩176,955 | ₩177,022 | -2.26% | 50.7만 |
|---|
| 2025.11.18 | ₩180,708 | ₩183,819 | ₩178,758 | ₩181,549 | +0.47% | 44.3만 |
|---|
| 2025.11.17 | ₩179,519 | ₩184,060 | ₩179,239 | ₩181,282 | +0.98% | 62.7만 |
|---|
| 2025.11.14 | ₩180,574 | ₩182,871 | ₩177,369 | ₩179,880 | -0.38% | 47.4만 |
|---|
| 2025.11.13 | ₩185,902 | ₩188,293 | ₩182,324 | ₩183,659 | -1.21% | 64.9만 |
|---|
| 2025.11.12 | ₩189,468 | ₩193,434 | ₩187,879 | ₩188,026 | -0.76% | 41.9만 |
|---|
| 2025.11.11 | ₩189,962 | ₩191,244 | ₩188,346 | ₩189,815 | -0.08% | 39.6만 |
|---|
| 2025.11.10 | ₩190,029 | ₩190,964 | ₩186,290 | ₩189,949 | -0.04% | 51.2만 |
|---|
| 2025.11.07 | ₩186,316 | ₩189,628 | ₩185,782 | ₩188,693 | +1.28% | 60만 |
|---|
| 2025.11.06 | ₩188,293 | ₩189,294 | ₩181,429 | ₩187,585 | -0.38% | 61.5만 |
|---|
| 2025.11.05 | ₩187,612 | ₩190,363 | ₩184,287 | ₩188,707 | +0.58% | 61.4만 |
|---|
| 2025.11.04 | ₩177,436 | ₩190,576 | ₩175,593 | ₩184,834 | +4.17% | 133.9만 |
|---|
| 2025.11.03 | ₩169,143 | ₩169,891 | ₩165,324 | ₩166,419 | -1.61% | 64.7만 |
|---|
| 2025.10.31 | ₩164,910 | ₩168,809 | ₩163,387 | ₩168,395 | +2.11% | 59.4만 |
|---|
| 2025.10.30 | ₩167,207 | ₩168,742 | ₩164,696 | ₩165,537 | -1.00% | 46.4만 |
|---|
| 2025.10.29 | ₩170,652 | ₩172,295 | ₩166,446 | ₩167,460 | -1.87% | 53.4만 |
|---|
| 2025.10.28 | ₩171,280 | ₩172,415 | ₩169,250 | ₩170,478 | -0.47% | 45.2만 |
|---|
| 2025.10.27 | ₩173,804 | ₩174,231 | ₩171,079 | ₩171,867 | -1.11% | 41.7만 |
|---|
| 2025.10.24 | ₩175,446 | ₩175,740 | ₩172,909 | ₩173,830 | -0.92% | 33.3만 |
|---|
| 2025.10.23 | ₩172,482 | ₩175,166 | ₩172,081 | ₩173,496 | +0.59% | 27.5만 |
|---|
| 2025.10.22 | ₩177,770 | ₩178,130 | ₩172,295 | ₩172,762 | -2.82% | 50.5만 |
|---|
| 2025.10.21 | ₩175,860 | ₩181,255 | ₩174,364 | ₩177,917 | +1.17% | 64.3만 |
|---|
| 2025.10.20 | ₩176,755 | ₩178,277 | ₩174,124 | ₩176,007 | -0.42% | 60.6만 |
|---|
| 2025.10.17 | ₩178,985 | ₩181,616 | ₩173,723 | ₩175,433 | -1.98% | 86만 |
|---|
| 2025.10.16 | ₩183,552 | ₩184,407 | ₩179,199 | ₩179,533 | -2.19% | 80.4만 |
|---|
| 2025.10.15 | ₩188,533 | ₩189,628 | ₩182,510 | ₩182,617 | -3.14% | 68.7만 |
|---|
| 2025.10.14 | ₩182,965 | ₩188,426 | ₩182,965 | ₩188,052 | +2.78% | 61.3만 |
|---|
| 2025.10.13 | ₩183,125 | ₩187,011 | ₩182,697 | ₩185,462 | +1.28% | 43.5만 |
|---|
| 2025.10.10 | ₩188,840 | ₩189,949 | ₩180,160 | ₩180,507 | -4.41% | 85.8만 |
|---|