시장 데이터를 불러오는 중
전체 종목
Jefferson Capital, Inc. - Common Stock 과거 주가
Jefferson Capital, Inc. - Common Stock · JCAP · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jefferson Capital, Inc. - Common Stock · JCAP · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,818 | ₩26,925 | ₩26,657 | ₩26,724 | -0.35% | 21만 |
| 2026.10.08 | ₩26,617 | ₩26,885 | ₩26,429 | ₩26,751 | +0.50% | 31.1만 |
| 2026.10.07 | ₩26,510 | ₩26,965 | ₩26,194 | ₩26,845 | +1.26% | 45.1만 |
| 2026.10.06 | ₩26,563 | ₩26,711 | ₩26,255 | ₩26,630 | +0.25% | 24.6만 |
| 2026.10.05 | ₩25,799 | ₩26,617 | ₩25,718 | ₩26,376 | +2.23% | 24.2만 |
| 2026.10.02 | ₩25,946 | ₩26,671 | ₩25,692 | ₩25,812 | -0.52% | 37.4만 |
| 2026.10.01 | ₩25,450 | ₩25,745 | ₩25,155 | ₩25,658 | +0.82% | 32.4만 |
| 2026.09.30 | ₩25,625 | ₩25,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,584 |
| -0.16% |
| 22만 |
| 2026.09.29 | ₩25,906 | ₩26,005 | ₩25,256 | ₩25,638 | -1.04% | 23.3만 |
|---|
| 2026.09.28 | ₩25,960 | ₩26,067 | ₩25,370 | ₩25,906 | -0.21% | 33.3만 |
|---|
| 2026.09.25 | ₩26,201 | ₩26,258 | ₩25,705 | ₩26,094 | -0.41% | 21.1만 |
|---|
| 2026.09.24 | ₩25,571 | ₩26,362 | ₩25,477 | ₩26,201 | +2.46% | 21.6만 |
|---|
| 2026.09.23 | ₩26,496 | ₩26,550 | ₩25,571 | ₩25,584 | -3.44% | 19.7만 |
|---|
| 2026.09.22 | ₩27,475 | ₩27,482 | ₩26,577 | ₩26,671 | -2.93% | 18.7만 |
|---|
| 2026.09.21 | ₩27,582 | ₩27,817 | ₩26,845 | ₩27,153 | -1.56% | 18만 |
|---|
| 2026.09.18 | ₩27,046 | ₩27,669 | ₩26,845 | ₩27,542 | +1.83% | 74.2만 |
|---|
| 2026.09.17 | ₩27,850 | ₩27,850 | ₩27,247 | ₩27,448 | -1.44% | 17.2만 |
|---|
| 2026.09.16 | ₩28,521 | ₩28,521 | ₩27,281 | ₩27,475 | -3.67% | 22.4만 |
|---|
| 2026.09.15 | ₩28,628 | ₩28,628 | ₩27,509 | ₩28,105 | -1.83% | 35.2만 |
|---|
| 2026.09.14 | ₩28,655 | ₩29,077 | ₩28,294 | ₩28,843 | +0.66% | 20.6만 |
|---|
| 2026.09.11 | ₩28,695 | ₩28,829 | ₩28,328 | ₩28,668 | -0.09% | 18.4만 |
|---|
| 2026.09.10 | ₩28,816 | ₩29,232 | ₩28,273 | ₩28,427 | -1.35% | 16.8만 |
|---|
| 2026.09.09 | ₩28,977 | ₩29,138 | ₩28,628 | ₩28,896 | -0.28% | 20.5만 |
|---|
| 2026.09.08 | ₩28,494 | ₩29,406 | ₩28,186 | ₩29,057 | +1.98% | 27.8만 |
|---|
| 2026.09.04 | ₩28,387 | ₩29,238 | ₩28,186 | ₩28,628 | +0.85% | 22.1만 |
|---|
| 2026.09.03 | ₩28,615 | ₩29,232 | ₩28,226 | ₩28,668 | +0.19% | 23.5만 |
|---|
| 2026.09.02 | ₩27,837 | ₩28,387 | ₩27,837 | ₩28,360 | +1.88% | 14.5만 |
|---|
| 2026.09.01 | ₩27,864 | ₩28,213 | ₩27,502 | ₩27,716 | -0.53% | 22.1만 |
|---|
| 2026.08.31 | ₩28,253 | ₩28,253 | ₩27,649 | ₩27,904 | -1.23% | 24.6만 |
|---|
| 2026.08.28 | ₩29,124 | ₩29,319 | ₩28,092 | ₩28,280 | -2.90% | 27.2만 |
|---|
| 2026.08.27 | ₩28,239 | ₩29,232 | ₩28,061 | ₩29,084 | +2.99% | 28.5만 |
|---|
| 2026.08.26 | ₩29,191 | ₩29,434 | ₩28,427 | ₩28,454 | -2.53% | 29만 |
|---|
| 2026.08.25 | ₩29,822 | ₩29,875 | ₩29,232 | ₩29,312 | -1.71% | 13.9만 |
|---|
| 2026.08.24 | ₩29,674 | ₩30,130 | ₩29,486 | ₩29,647 | -0.09% | 23.7만 |
|---|
| 2026.08.21 | ₩29,956 | ₩30,559 | ₩29,781 | ₩29,889 | -0.22% | 52만 |
|---|
| 2026.08.20 | ₩31,002 | ₩31,390 | ₩29,366 | ₩29,956 | -3.37% | 35.8만 |
|---|
| 2026.08.19 | ₩31,685 | ₩32,034 | ₩31,209 | ₩31,390 | -0.93% | 34.2만 |
|---|
| 2026.08.18 | ₩31,471 | ₩31,846 | ₩31,176 | ₩31,270 | -0.64% | 35.2만 |
|---|
| 2026.08.17 | ₩32,007 | ₩32,772 | ₩31,538 | ₩31,712 | -0.92% | 61만 |
|---|
| 2026.08.14 | ₩30,908 | ₩32,557 | ₩29,473 | ₩32,182 | +4.12% | 148.4만 |
|---|
| 2026.08.13 | ₩28,548 | ₩29,319 | ₩28,347 | ₩28,977 | +1.50% | 59.4만 |
|---|
| 2026.08.12 | ₩28,186 | ₩28,769 | ₩28,085 | ₩28,293 | +0.38% | 27.1만 |
|---|
| 2026.08.11 | ₩28,414 | ₩28,561 | ₩28,018 | ₩28,266 | -0.52% | 38.6만 |
|---|
| 2026.08.10 | ₩28,213 | ₩28,360 | ₩27,757 | ₩28,280 | +0.24% | 27.7만 |
|---|
| 2026.08.07 | ₩28,145 | ₩29,004 | ₩27,475 | ₩28,454 | +1.10% | 45.8만 |
|---|
| 2026.08.06 | ₩27,408 | ₩28,347 | ₩27,381 | ₩28,038 | +2.30% | 82.8만 |
|---|
| 2026.08.05 | ₩27,716 | ₩27,824 | ₩27,227 | ₩27,395 | -1.16% | 22.8만 |
|---|
| 2026.08.04 | ₩27,582 | ₩27,824 | ₩27,287 | ₩27,448 | -0.49% | 22.2만 |
|---|
| 2026.08.03 | ₩27,234 | ₩27,783 | ₩27,046 | ₩27,676 | +1.62% | 29.1만 |
|---|
| 2026.07.31 | ₩26,872 | ₩27,073 | ₩26,429 | ₩26,965 | +0.35% | 26.8만 |
|---|
| 2026.07.30 | ₩27,247 | ₩27,334 | ₩26,510 | ₩26,898 | -1.28% | 23.3만 |
|---|
| 2026.07.29 | ₩27,515 | ₩27,716 | ₩26,972 | ₩27,301 | -0.78% | 32.7만 |
|---|
| 2026.07.28 | ₩27,488 | ₩28,119 | ₩27,113 | ₩27,529 | +0.15% | 40.1만 |
|---|
| 2026.07.27 | ₩26,898 | ₩27,421 | ₩26,898 | ₩27,395 | +1.84% | 30.7만 |
|---|
| 2026.07.24 | ₩25,705 | ₩26,751 | ₩25,705 | ₩26,577 | +3.39% | 22.5만 |
|---|
| 2026.07.23 | ₩25,558 | ₩25,745 | ₩25,075 | ₩25,651 | +0.37% | 38만 |
|---|
| 2026.07.22 | ₩25,933 | ₩25,946 | ₩25,289 | ₩25,879 | -0.21% | 22.9만 |
|---|
| 2026.07.21 | ₩25,477 | ₩26,161 | ₩25,021 | ₩25,893 | +1.63% | 49.2만 |
|---|
| 2026.07.20 | ₩26,081 | ₩26,081 | ₩25,491 | ₩25,558 | -2.01% | 11.5만 |
|---|
| 2026.07.17 | ₩26,174 | ₩26,778 | ₩25,879 | ₩26,201 | +0.10% | 28.6만 |
|---|
| 2026.07.16 | ₩25,812 | ₩27,046 | ₩25,812 | ₩26,362 | +2.13% | 70.9만 |
|---|
| 2026.07.15 | ₩25,075 | ₩25,786 | ₩24,914 | ₩25,665 | +2.35% | 33.6만 |
|---|
| 2026.07.14 | ₩25,276 | ₩25,772 | ₩25,001 | ₩25,155 | -0.48% | 40.8만 |
|---|
| 2026.07.13 | ₩25,356 | ₩26,081 | ₩24,988 | ₩25,303 | -0.21% | 38만 |
|---|
| 2026.07.10 | ₩24,901 | ₩25,464 | ₩24,290 | ₩25,276 | +1.51% | 18.1만 |
|---|
| 2026.07.09 | ₩23,922 | ₩25,021 | ₩23,466 | ₩24,833 | +3.81% | 23.3만 |
|---|
| 2026.07.08 | ₩24,337 | ₩24,404 | ₩23,881 | ₩23,935 | -1.65% | 17.1만 |
|---|
| 2026.07.07 | ₩25,102 | ₩25,464 | ₩24,351 | ₩24,391 | -2.83% | 15.3만 |
|---|
| 2026.07.06 | ₩25,155 | ₩25,309 | ₩24,378 | ₩24,874 | -1.12% | 26.7만 |
|---|
| 2026.07.02 | ₩26,335 | ₩26,583 | ₩25,236 | ₩25,236 | -4.18% | 22.5만 |
|---|
| 2026.07.01 | ₩26,161 | ₩26,657 | ₩25,973 | ₩26,295 | +0.51% | 24만 |
|---|
| 2026.06.30 | ₩26,094 | ₩26,416 | ₩25,759 | ₩26,107 | +0.05% | 37.3만 |
|---|
| 2026.06.29 | ₩25,571 | ₩26,201 | ₩25,383 | ₩26,148 | +2.25% | 39.4만 |
|---|
| 2026.06.26 | ₩24,404 | ₩26,148 | ₩24,382 | ₩25,651 | +5.11% | 150만 |
|---|
| 2026.06.25 | ₩24,109 | ₩24,512 | ₩23,694 | ₩24,418 | +1.28% | 39.7만 |
|---|
| 2026.06.24 | ₩23,506 | ₩24,619 | ₩23,506 | ₩24,203 | +2.97% | 45.8만 |
|---|
| 2026.06.23 | ₩22,795 | ₩23,627 | ₩22,695 | ₩23,479 | +3.00% | 51만 |
|---|
| 2026.06.22 | ₩23,077 | ₩23,426 | ₩22,125 | ₩22,755 | -1.39% | 35.7만 |
|---|
| 2026.06.18 | ₩23,533 | ₩23,663 | ₩22,996 | ₩23,251 | -1.20% | 37.3만 |
|---|
| 2026.06.17 | ₩22,514 | ₩23,452 | ₩22,514 | ₩23,345 | +3.69% | 39.3만 |
|---|
| 2026.06.16 | ₩21,951 | ₩22,755 | ₩21,830 | ₩22,728 | +3.54% | 40.9만 |
|---|
| 2026.06.15 | ₩22,111 | ₩22,460 | ₩21,682 | ₩21,883 | -1.03% | 34.1만 |
|---|
| 2026.06.12 | ₩21,843 | ₩22,675 | ₩21,682 | ₩21,937 | +0.43% | 21만 |
|---|
| 2026.06.11 | ₩21,562 | ₩21,897 | ₩20,958 | ₩21,830 | +1.24% | 24.8만 |
|---|
| 2026.06.10 | ₩21,709 | ₩21,897 | ₩21,454 | ₩21,495 | -0.99% | 13.6만 |
|---|
| 2026.06.09 | ₩21,066 | ₩21,749 | ₩21,066 | ₩21,709 | +3.06% | 17.6만 |
|---|
| 2026.06.08 | ₩21,776 | ₩21,816 | ₩20,905 | ₩21,039 | -3.39% | 16.2만 |
|---|
| 2026.06.05 | ₩21,454 | ₩21,951 | ₩21,347 | ₩21,776 | +1.50% | 26.6만 |
|---|
| 2026.06.04 | ₩21,012 | ₩21,615 | ₩20,905 | ₩21,508 | +2.36% | 18.7만 |
|---|
| 2026.06.03 | ₩21,857 | ₩21,964 | ₩20,784 | ₩20,811 | -4.79% | 30.1만 |
|---|
| 2026.06.02 | ₩22,085 | ₩22,111 | ₩21,830 | ₩22,004 | -0.36% | 24.4만 |
|---|
| 2026.06.01 | ₩22,621 | ₩22,742 | ₩21,977 | ₩22,339 | -1.24% | 31만 |
|---|
| 2026.05.29 | ₩22,943 | ₩23,050 | ₩22,668 | ₩22,782 | -0.70% | 33.4만 |
|---|
| 2026.05.28 | ₩22,916 | ₩23,157 | ₩22,849 | ₩22,996 | +0.35% | 15.5만 |
|---|
| 2026.05.27 | ₩23,184 | ₩23,426 | ₩22,909 | ₩23,010 | -0.75% | 26.1만 |
|---|
| 2026.05.26 | ₩22,983 | ₩23,291 | ₩22,815 | ₩23,184 | +0.88% | 17.8만 |
|---|
| 2026.05.22 | ₩23,412 | ₩23,975 | ₩22,889 | ₩23,184 | -0.97% | 20.4만 |
|---|
| 2026.05.21 | ₩23,090 | ₩23,493 | ₩22,695 | ₩23,318 | +0.99% | 33.3만 |
|---|
| 2026.05.20 | ₩23,345 | ₩24,002 | ₩23,010 | ₩23,157 | -0.80% | 49.2만 |
|---|
| 2026.05.19 | ₩23,184 | ₩23,466 | ₩22,983 | ₩23,345 | +0.69% | 29.7만 |
|---|
| 2026.05.18 | ₩23,868 | ₩24,123 | ₩23,198 | ₩23,265 | -2.53% | 35.9만 |
|---|
| 2026.05.15 | ₩24,820 | ₩24,894 | ₩23,613 | ₩23,962 | -3.46% | 28만 |
|---|
| 2026.05.14 | ₩25,263 | ₩25,987 | ₩24,907 | ₩25,061 | -0.80% | 16만 |
|---|
| 2026.05.13 | ₩25,638 | ₩25,745 | ₩24,954 | ₩25,021 | -2.41% | 20만 |
|---|
| 2026.05.12 | ₩26,013 | ₩26,040 | ₩25,651 | ₩25,786 | -0.88% | 11.9만 |
|---|
| 2026.05.11 | ₩26,697 | ₩26,992 | ₩25,866 | ₩25,920 | -2.91% | 21.8만 |
|---|
| 2026.05.08 | ₩27,381 | ₩27,381 | ₩26,362 | ₩26,764 | -2.25% | 22.5만 |
|---|
| 2026.05.07 | ₩27,515 | ₩27,998 | ₩27,214 | ₩27,354 | -0.58% | 35.3만 |
|---|
| 2026.05.06 | ₩27,877 | ₩27,904 | ₩27,281 | ₩27,328 | -1.97% | 18.8만 |
|---|
| 2026.05.05 | ₩27,207 | ₩27,645 | ₩27,063 | ₩27,529 | +1.18% | 11.1만 |
|---|
| 2026.05.04 | ₩27,891 | ₩28,041 | ₩26,885 | ₩26,965 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩27,971 | ₩28,467 | ₩27,891 | ₩27,985 | +0.05% | 24.5만 |
|---|
| 2026.04.30 | ₩27,354 | ₩27,877 | ₩27,354 | ₩27,810 | +1.67% | 18.3만 |
|---|
| 2026.04.29 | ₩27,743 | ₩27,824 | ₩27,234 | ₩27,609 | -0.48% | 13.2만 |
|---|
| 2026.04.28 | ₩27,904 | ₩28,159 | ₩27,783 | ₩27,998 | +0.34% | 15.3만 |
|---|
| 2026.04.27 | ₩27,341 | ₩28,145 | ₩27,341 | ₩27,891 | +2.01% | 20.7만 |
|---|
| 2026.04.24 | ₩27,636 | ₩27,636 | ₩27,220 | ₩27,408 | -0.82% | 21.9만 |
|---|
| 2026.04.23 | ₩27,301 | ₩27,730 | ₩27,086 | ₩27,649 | +1.28% | 13.8만 |
|---|
| 2026.04.22 | ₩27,703 | ₩27,804 | ₩26,878 | ₩27,328 | -1.36% | 30.1만 |
|---|
| 2026.04.21 | ₩28,454 | ₩28,722 | ₩27,140 | ₩27,408 | -3.68% | 28.8만 |
|---|
| 2026.04.20 | ₩28,575 | ₩28,997 | ₩28,293 | ₩28,360 | -0.75% | 37.5만 |
|---|
| 2026.04.17 | ₩28,105 | ₩29,044 | ₩27,891 | ₩28,534 | +1.53% | 80.7만 |
|---|
| 2026.04.16 | ₩27,850 | ₩28,145 | ₩27,395 | ₩27,663 | -0.67% | 30.2만 |
|---|
| 2026.04.15 | ₩27,488 | ₩28,092 | ₩27,354 | ₩27,877 | +1.41% | 27.1만 |
|---|
| 2026.04.14 | ₩26,952 | ₩27,515 | ₩26,831 | ₩27,488 | +1.99% | 27.5만 |
|---|
| 2026.04.13 | ₩26,778 | ₩27,173 | ₩26,329 | ₩26,764 | -0.05% | 18.3만 |
|---|
| 2026.04.10 | ₩26,791 | ₩27,047 | ₩26,536 | ₩26,831 | +0.15% | 22.5만 |
|---|
| 2026.04.09 | ₩26,215 | ₩26,878 | ₩26,188 | ₩26,751 | +2.05% | 26.5만 |
|---|
| 2026.04.08 | ₩26,818 | ₩27,140 | ₩26,107 | ₩26,295 | -1.95% | 42.8만 |
|---|
| 2026.04.07 | ₩26,054 | ₩26,463 | ₩25,638 | ₩26,308 | +0.98% | 43.2만 |
|---|
| 2026.04.06 | ₩26,067 | ₩26,282 | ₩25,946 | ₩26,134 | +0.26% | 27.8만 |
|---|
| 2026.04.02 | ₩25,491 | ₩26,181 | ₩25,155 | ₩26,054 | +2.21% | 15만 |
|---|
| 2026.04.01 | ₩26,013 | ₩26,161 | ₩25,678 | ₩25,879 | -0.52% | 30.1만 |
|---|
| 2026.03.31 | ₩25,853 | ₩25,967 | ₩25,437 | ₩25,786 | -0.26% | 32.3만 |
|---|
| 2026.03.30 | ₩25,075 | ₩25,638 | ₩24,887 | ₩25,330 | +1.02% | 20.2만 |
|---|
| 2026.03.27 | ₩25,289 | ₩25,645 | ₩24,820 | ₩24,887 | -1.59% | 17.9만 |
|---|
| 2026.03.26 | ₩25,839 | ₩26,228 | ₩25,303 | ₩25,665 | -0.67% | 21.4만 |
|---|
| 2026.03.25 | ₩26,134 | ₩26,308 | ₩25,477 | ₩26,107 | -0.10% | 32.9만 |
|---|
| 2026.03.24 | ₩25,464 | ₩25,893 | ₩24,968 | ₩25,879 | +1.63% | 45.2만 |
|---|
| 2026.03.23 | ₩26,778 | ₩26,952 | ₩26,040 | ₩26,094 | -2.55% | 47.3만 |
|---|
| 2026.03.20 | ₩27,153 | ₩27,187 | ₩25,859 | ₩26,000 | -4.25% | 239.8만 |
|---|
| 2026.03.19 | ₩26,992 | ₩27,354 | ₩26,838 | ₩27,153 | +0.60% | 30.7만 |
|---|
| 2026.03.18 | ₩27,180 | ₩27,582 | ₩26,789 | ₩26,992 | -0.69% | 47만 |
|---|
| 2026.03.17 | ₩26,898 | ₩27,578 | ₩26,898 | ₩27,180 | +1.05% | 22만 |
|---|
| 2026.03.16 | ₩26,805 | ₩27,220 | ₩26,535 | ₩26,845 | +0.15% | 35.3만 |
|---|
| 2026.03.13 | ₩26,148 | ₩27,113 | ₩25,169 | ₩26,577 | +1.64% | 38.9만 |
|---|
| 2026.03.12 | ₩27,529 | ₩27,582 | ₩26,885 | ₩27,301 | -0.83% | 20.9만 |
|---|
| 2026.03.11 | ₩28,105 | ₩28,461 | ₩27,596 | ₩27,864 | -0.86% | 15만 |
|---|
| 2026.03.10 | ₩28,172 | ₩28,588 | ₩27,958 | ₩28,145 | -0.10% | 23.1만 |
|---|
| 2026.03.09 | ₩28,588 | ₩28,588 | ₩27,824 | ₩28,172 | -1.45% | 28.4만 |
|---|
| 2026.03.06 | ₩28,735 | ₩29,513 | ₩28,394 | ₩28,668 | -0.23% | 37.9만 |
|---|
| 2026.03.05 | ₩28,293 | ₩29,218 | ₩28,293 | ₩29,178 | +3.13% | 43.8만 |
|---|
| 2026.03.04 | ₩27,488 | ₩28,642 | ₩27,100 | ₩28,293 | +2.93% | 41.1만 |
|---|
| 2026.03.03 | ₩27,287 | ₩27,494 | ₩26,845 | ₩27,274 | -0.05% | 51.5만 |
|---|
| 2026.03.02 | ₩27,113 | ₩28,259 | ₩26,831 | ₩27,783 | +2.47% | 19만 |
|---|
| 2026.02.27 | ₩27,783 | ₩27,998 | ₩26,945 | ₩27,663 | -0.43% | 51.9만 |
|---|
| 2026.02.26 | ₩27,502 | ₩28,052 | ₩27,220 | ₩28,025 | +1.90% | 14.3만 |
|---|
| 2026.02.25 | ₩27,274 | ₩27,623 | ₩26,791 | ₩27,502 | +0.84% | 15.2만 |
|---|
| 2026.02.24 | ₩26,805 | ₩26,925 | ₩25,866 | ₩26,885 | +0.30% | 19.1만 |
|---|
| 2026.02.23 | ₩28,172 | ₩28,199 | ₩26,738 | ₩26,818 | -4.81% | 28.1만 |
|---|
| 2026.02.20 | ₩28,293 | ₩28,722 | ₩28,125 | ₩28,293 | 0.00% | 40.3만 |
|---|
| 2026.02.19 | ₩28,293 | ₩28,380 | ₩28,092 | ₩28,293 | 0.00% | 16.3만 |
|---|
| 2026.02.18 | ₩28,668 | ₩28,990 | ₩28,387 | ₩28,454 | -0.75% | 18만 |
|---|
| 2026.02.17 | ₩28,561 | ₩28,816 | ₩28,166 | ₩28,601 | +0.14% | 15.2만 |
|---|
| 2026.02.13 | ₩28,816 | ₩29,232 | ₩28,340 | ₩28,481 | -1.16% | 14.4만 |
|---|
| 2026.02.12 | ₩29,634 | ₩30,505 | ₩28,427 | ₩28,829 | -2.71% | 15.9만 |
|---|
| 2026.02.11 | ₩30,573 | ₩31,035 | ₩29,540 | ₩29,594 | -3.20% | 26.5만 |
|---|
| 2026.02.10 | ₩29,822 | ₩30,304 | ₩29,399 | ₩30,143 | +1.08% | 28.3만 |
|---|
| 2026.02.09 | ₩29,339 | ₩30,371 | ₩29,185 | ₩29,647 | +1.05% | 10.7만 |
|---|
| 2026.02.06 | ₩28,414 | ₩29,527 | ₩28,226 | ₩29,446 | +3.63% | 26.6만 |
|---|
| 2026.02.05 | ₩28,615 | ₩28,615 | ₩27,770 | ₩28,186 | -1.50% | 32.1만 |
|---|
| 2026.02.04 | ₩28,588 | ₩29,111 | ₩27,569 | ₩28,588 | 0.00% | 20만 |
|---|
| 2026.02.03 | ₩29,084 | ₩29,084 | ₩27,804 | ₩28,414 | -2.31% | 39.1만 |
|---|
| 2026.02.02 | ₩28,668 | ₩29,325 | ₩28,521 | ₩29,057 | +1.36% | 39.7만 |
|---|
| 2026.01.30 | ₩28,575 | ₩28,655 | ₩28,092 | ₩28,655 | +0.28% | 14.6만 |
|---|
| 2026.01.29 | ₩29,124 | ₩29,272 | ₩28,132 | ₩28,508 | -2.12% | 19.2만 |
|---|
| 2026.01.28 | ₩30,291 | ₩30,599 | ₩28,829 | ₩28,883 | -4.65% | 30.3만 |
|---|
| 2026.01.27 | ₩30,050 | ₩30,264 | ₩29,594 | ₩30,184 | +0.45% | 24.1만 |
|---|
| 2026.01.26 | ₩29,889 | ₩30,050 | ₩29,540 | ₩30,036 | +0.49% | 12.5만 |
|---|
| 2026.01.23 | ₩30,412 | ₩30,412 | ₩29,567 | ₩29,781 | -2.07% | 14.7만 |
|---|
| 2026.01.22 | ₩30,170 | ₩30,733 | ₩29,567 | ₩30,345 | +0.58% | 15.3만 |
|---|
| 2026.01.21 | ₩29,433 | ₩29,902 | ₩29,098 | ₩29,902 | +1.59% | 24.8만 |
|---|
| 2026.01.20 | ₩29,768 | ₩30,009 | ₩29,084 | ₩29,325 | -1.49% | 23.9만 |
|---|
| 2026.01.16 | ₩30,613 | ₩30,881 | ₩29,936 | ₩30,237 | -1.23% | 38.1만 |
|---|
| 2026.01.15 | ₩30,626 | ₩31,156 | ₩30,438 | ₩30,559 | -0.22% | 20.2만 |
|---|
| 2026.01.14 | ₩31,243 | ₩31,625 | ₩30,438 | ₩30,988 | -0.82% | 16.9만 |
|---|
| 2026.01.13 | ₩30,760 | ₩31,913 | ₩30,760 | ₩31,337 | +1.87% | 29.6만 |
|---|
| 2026.01.12 | ₩31,243 | ₩31,525 | ₩29,714 | ₩30,693 | -1.76% | 43.8만 |
|---|
| 2026.01.09 | ₩29,647 | ₩31,826 | ₩28,937 | ₩31,243 | +5.38% | 171.7만 |
|---|
| 2026.01.08 | ₩28,829 | ₩30,170 | ₩28,534 | ₩29,500 | +2.33% | 273.4만 |
|---|
| 2026.01.07 | ₩27,220 | ₩28,112 | ₩26,885 | ₩27,676 | +1.67% | 101.1만 |
|---|
| 2026.01.06 | ₩28,280 | ₩28,749 | ₩27,153 | ₩27,623 | -2.32% | 62.8만 |
|---|
| 2026.01.05 | ₩29,781 | ₩31,148 | ₩29,768 | ₩30,868 | +3.65% | 41.5만 |
|---|
| 2026.01.02 | ₩30,184 | ₩30,345 | ₩29,567 | ₩29,647 | -1.78% | 14.4만 |
|---|
| 2025.12.31 | ₩30,599 | ₩30,599 | ₩29,848 | ₩29,956 | -2.10% | 13만 |
|---|
| 2025.12.30 | ₩30,774 | ₩31,069 | ₩28,796 | ₩30,465 | -1.00% | 19.5만 |
|---|
| 2025.12.29 | ₩30,371 | ₩30,854 | ₩30,036 | ₩30,760 | +1.28% | 16.1만 |
|---|
| 2025.12.26 | ₩30,519 | ₩30,921 | ₩29,674 | ₩30,800 | +0.92% | 21.4만 |
|---|
| 2025.12.24 | ₩30,707 | ₩30,814 | ₩30,342 | ₩30,613 | -0.31% | 14.8만 |
|---|
| 2025.12.23 | ₩30,264 | ₩30,787 | ₩29,553 | ₩30,559 | +0.97% | 19.1만 |
|---|
| 2025.12.22 | ₩30,358 | ₩30,633 | ₩29,795 | ₩30,224 | -0.44% | 18.1만 |
|---|
| 2025.12.19 | ₩29,875 | ₩30,371 | ₩29,634 | ₩30,278 | +1.35% | 71만 |
|---|
| 2025.12.18 | ₩29,768 | ₩30,170 | ₩29,111 | ₩29,768 | 0.00% | 21.4만 |
|---|
| 2025.12.17 | ₩29,755 | ₩30,029 | ₩29,131 | ₩29,366 | -1.31% | 12.9만 |
|---|
| 2025.12.16 | ₩29,218 | ₩30,505 | ₩29,037 | ₩29,634 | +1.42% | 19.3만 |
|---|
| 2025.12.15 | ₩29,500 | ₩29,600 | ₩28,883 | ₩29,232 | -0.91% | 12.4만 |
|---|
| 2025.12.12 | ₩29,567 | ₩29,855 | ₩28,642 | ₩29,325 | -0.82% | 18.2만 |
|---|
| 2025.12.11 | ₩28,615 | ₩29,835 | ₩27,086 | ₩29,553 | +3.28% | 27만 |
|---|
| 2025.12.10 | ₩28,588 | ₩29,131 | ₩28,132 | ₩28,494 | -0.33% | 16.7만 |
|---|
| 2025.12.09 | ₩27,877 | ₩28,937 | ₩27,690 | ₩28,722 | +3.03% | 14.5만 |
|---|
| 2025.12.08 | ₩27,515 | ₩28,219 | ₩27,093 | ₩27,918 | +1.46% | 16만 |
|---|
| 2025.12.05 | ₩28,266 | ₩28,266 | ₩27,033 | ₩27,287 | -3.46% | 13.2만 |
|---|
| 2025.12.04 | ₩28,253 | ₩28,554 | ₩27,797 | ₩28,038 | -0.76% | 15.7만 |
|---|
| 2025.12.03 | ₩27,757 | ₩28,843 | ₩27,549 | ₩28,253 | +1.79% | 17만 |
|---|
| 2025.12.02 | ₩27,904 | ₩28,601 | ₩27,388 | ₩27,757 | -0.53% | 17.5만 |
|---|
| 2025.12.01 | ₩27,757 | ₩28,152 | ₩27,368 | ₩27,837 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩27,924 | ₩28,206 | ₩27,421 | ₩28,119 | +0.70% | 8.5만 |
|---|
| 2025.11.26 | ₩28,414 | ₩28,749 | ₩27,754 | ₩28,052 | -1.27% | 12.8만 |
|---|
| 2025.11.25 | ₩27,891 | ₩28,481 | ₩27,716 | ₩28,306 | +1.49% | 14.2만 |
|---|
| 2025.11.24 | ₩28,172 | ₩28,856 | ₩27,490 | ₩28,709 | +1.90% | 16.1만 |
|---|
| 2025.11.21 | ₩27,502 | ₩29,272 | ₩27,187 | ₩28,172 | +2.44% | 14.8만 |
|---|
| 2025.11.20 | ₩29,218 | ₩29,433 | ₩27,502 | ₩27,824 | -4.77% | 14.9만 |
|---|
| 2025.11.19 | ₩28,870 | ₩30,097 | ₩28,159 | ₩28,682 | -0.65% | 9.4만 |
|---|
| 2025.11.18 | ₩28,930 | ₩29,992 | ₩28,548 | ₩28,776 | -0.53% | 12.2만 |
|---|
| 2025.11.17 | ₩30,050 | ₩30,733 | ₩29,406 | ₩29,567 | -1.61% | 14만 |
|---|
| 2025.11.14 | ₩29,111 | ₩30,210 | ₩27,022 | ₩29,701 | +2.03% | 27만 |
|---|
| 2025.11.13 | ₩27,153 | ₩28,105 | ₩26,429 | ₩27,864 | +2.62% | 32.2만 |
|---|
| 2025.11.12 | ₩28,280 | ₩28,320 | ₩27,033 | ₩27,140 | -4.03% | 11.9만 |
|---|
| 2025.11.11 | ₩27,193 | ₩27,877 | ₩26,818 | ₩27,783 | +2.17% | 10.1만 |
|---|
| 2025.11.10 | ₩26,469 | ₩27,314 | ₩26,106 | ₩27,106 | +2.41% | 9.8만 |
|---|
| 2025.11.07 | ₩25,906 | ₩26,221 | ₩24,726 | ₩26,081 | +0.67% | 8.9만 |
|---|
| 2025.11.06 | ₩26,376 | ₩26,536 | ₩25,638 | ₩25,906 | -1.78% | 8.9만 |
|---|
| 2025.11.05 | ₩26,148 | ₩26,483 | ₩25,444 | ₩26,335 | +0.72% | 9.1만 |
|---|
| 2025.11.04 | ₩25,343 | ₩26,148 | ₩25,088 | ₩26,027 | +2.70% | 19.6만 |
|---|
| 2025.11.03 | ₩25,531 | ₩25,812 | ₩24,833 | ₩25,732 | +0.79% | 14.2만 |
|---|
| 2025.10.31 | ₩24,887 | ₩25,356 | ₩24,176 | ₩25,316 | +1.72% | 9.1만 |
|---|
| 2025.10.30 | ₩25,115 | ₩25,584 | ₩24,431 | ₩24,726 | -1.55% | 6.6만 |
|---|
| 2025.10.29 | ₩25,611 | ₩26,141 | ₩24,673 | ₩25,276 | -1.31% | 10.6만 |
|---|
| 2025.10.28 | ₩26,228 | ₩26,308 | ₩25,356 | ₩25,665 | -2.15% | 13.6만 |
|---|
| 2025.10.27 | ₩25,155 | ₩26,248 | ₩25,108 | ₩26,107 | +3.78% | 13.4만 |
|---|
| 2025.10.24 | ₩24,740 | ₩25,330 | ₩24,445 | ₩25,222 | +1.95% | 15만 |
|---|
| 2025.10.23 | ₩24,579 | ₩24,726 | ₩24,284 | ₩24,659 | +0.33% | 9.9만 |
|---|
| 2025.10.22 | ₩24,418 | ₩24,538 | ₩24,083 | ₩24,525 | +0.44% | 8.8만 |
|---|
| 2025.10.21 | ₩24,270 | ₩24,766 | ₩24,083 | ₩24,445 | +0.72% | 11.6만 |
|---|
| 2025.10.20 | ₩24,311 | ₩24,458 | ₩23,942 | ₩24,270 | -0.17% | 9만 |
|---|
| 2025.10.17 | ₩23,627 | ₩24,458 | ₩23,502 | ₩24,217 | +2.50% | 13.2만 |
|---|
| 2025.10.16 | ₩24,458 | ₩24,458 | ₩23,680 | ₩23,747 | -2.91% | 6만 |
|---|
| 2025.10.15 | ₩24,270 | ₩24,485 | ₩23,989 | ₩24,351 | +0.33% | 9.7만 |
|---|
| 2025.10.14 | ₩24,163 | ₩24,552 | ₩24,049 | ₩24,109 | -0.22% | 18.6만 |
|---|
| 2025.10.13 | ₩23,640 | ₩24,445 | ₩23,318 | ₩24,404 | +3.23% | 10.4만 |
|---|
| 2025.10.10 | ₩24,069 | ₩24,190 | ₩23,419 | ₩23,439 | -2.62% | 12.4만 |
|---|