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 | ₩26,821 | ₩26,929 | ₩26,660 | ₩26,728 | -0.35% | 21만 |
| 2026.10.08 | ₩26,620 | ₩26,888 | ₩26,432 | ₩26,754 | +0.50% | 31.1만 |
| 2026.10.07 | ₩26,513 | ₩26,969 | ₩26,198 | ₩26,848 | +1.26% | 45.1만 |
| 2026.10.06 | ₩26,567 | ₩26,714 | ₩26,258 | ₩26,634 | +0.25% | 24.6만 |
| 2026.10.05 | ₩25,802 | ₩26,620 | ₩25,722 | ₩26,379 | +2.23% | 24.2만 |
| 2026.10.02 | ₩25,950 | ₩26,674 | ₩25,695 | ₩25,816 | -0.52% | 37.4만 |
| 2026.10.01 | ₩25,454 | ₩25,749 | ₩25,158 | ₩25,661 | +0.82% | 32.4만 |
| 2026.09.30 | ₩25,628 | ₩25,769 | ₩25,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,588 |
| -0.16% |
| 22만 |
| 2026.09.29 | ₩25,909 | ₩26,009 | ₩25,259 | ₩25,641 | -1.04% | 23.3만 |
|---|
| 2026.09.28 | ₩25,963 | ₩26,070 | ₩25,373 | ₩25,909 | -0.21% | 33.3만 |
|---|
| 2026.09.25 | ₩26,205 | ₩26,261 | ₩25,708 | ₩26,097 | -0.41% | 21.1만 |
|---|
| 2026.09.24 | ₩25,574 | ₩26,365 | ₩25,480 | ₩26,205 | +2.46% | 21.6만 |
|---|
| 2026.09.23 | ₩26,500 | ₩26,553 | ₩25,574 | ₩25,588 | -3.44% | 19.7만 |
|---|
| 2026.09.22 | ₩27,479 | ₩27,485 | ₩26,580 | ₩26,674 | -2.93% | 18.7만 |
|---|
| 2026.09.21 | ₩27,586 | ₩27,820 | ₩26,848 | ₩27,157 | -1.56% | 18만 |
|---|
| 2026.09.18 | ₩27,049 | ₩27,673 | ₩26,848 | ₩27,546 | +1.83% | 74.2만 |
|---|
| 2026.09.17 | ₩27,854 | ₩27,854 | ₩27,251 | ₩27,452 | -1.44% | 17.2만 |
|---|
| 2026.09.16 | ₩28,525 | ₩28,525 | ₩27,284 | ₩27,479 | -3.67% | 22.4만 |
|---|
| 2026.09.15 | ₩28,632 | ₩28,632 | ₩27,512 | ₩28,109 | -1.83% | 35.2만 |
|---|
| 2026.09.14 | ₩28,659 | ₩29,081 | ₩28,298 | ₩28,846 | +0.66% | 20.6만 |
|---|
| 2026.09.11 | ₩28,699 | ₩28,833 | ₩28,331 | ₩28,672 | -0.09% | 18.4만 |
|---|
| 2026.09.10 | ₩28,820 | ₩29,235 | ₩28,276 | ₩28,431 | -1.35% | 16.8만 |
|---|
| 2026.09.09 | ₩28,981 | ₩29,141 | ₩28,632 | ₩28,900 | -0.28% | 20.5만 |
|---|
| 2026.09.08 | ₩28,498 | ₩29,410 | ₩28,189 | ₩29,061 | +1.98% | 27.8만 |
|---|
| 2026.09.04 | ₩28,390 | ₩29,242 | ₩28,189 | ₩28,632 | +0.85% | 22.1만 |
|---|
| 2026.09.03 | ₩28,618 | ₩29,235 | ₩28,230 | ₩28,672 | +0.19% | 23.5만 |
|---|
| 2026.09.02 | ₩27,841 | ₩28,390 | ₩27,841 | ₩28,364 | +1.88% | 14.5만 |
|---|
| 2026.09.01 | ₩27,867 | ₩28,216 | ₩27,505 | ₩27,720 | -0.53% | 22.1만 |
|---|
| 2026.08.31 | ₩28,256 | ₩28,256 | ₩27,653 | ₩27,908 | -1.23% | 24.6만 |
|---|
| 2026.08.28 | ₩29,128 | ₩29,322 | ₩28,095 | ₩28,283 | -2.90% | 27.2만 |
|---|
| 2026.08.27 | ₩28,243 | ₩29,235 | ₩28,065 | ₩29,088 | +2.99% | 28.5만 |
|---|
| 2026.08.26 | ₩29,195 | ₩29,438 | ₩28,431 | ₩28,458 | -2.53% | 29만 |
|---|
| 2026.08.25 | ₩29,825 | ₩29,879 | ₩29,235 | ₩29,316 | -1.71% | 13.9만 |
|---|
| 2026.08.24 | ₩29,678 | ₩30,134 | ₩29,490 | ₩29,651 | -0.09% | 23.7만 |
|---|
| 2026.08.21 | ₩29,960 | ₩30,563 | ₩29,785 | ₩29,892 | -0.22% | 52만 |
|---|
| 2026.08.20 | ₩31,006 | ₩31,394 | ₩29,369 | ₩29,960 | -3.37% | 35.8만 |
|---|
| 2026.08.19 | ₩31,689 | ₩32,038 | ₩31,213 | ₩31,394 | -0.93% | 34.2만 |
|---|
| 2026.08.18 | ₩31,475 | ₩31,850 | ₩31,180 | ₩31,274 | -0.64% | 35.2만 |
|---|
| 2026.08.17 | ₩32,011 | ₩32,776 | ₩31,542 | ₩31,716 | -0.92% | 61만 |
|---|
| 2026.08.14 | ₩30,912 | ₩32,561 | ₩29,477 | ₩32,186 | +4.12% | 148.4만 |
|---|
| 2026.08.13 | ₩28,551 | ₩29,322 | ₩28,350 | ₩28,981 | +1.50% | 59.4만 |
|---|
| 2026.08.12 | ₩28,189 | ₩28,773 | ₩28,089 | ₩28,297 | +0.38% | 27.1만 |
|---|
| 2026.08.11 | ₩28,417 | ₩28,565 | ₩28,022 | ₩28,270 | -0.52% | 38.6만 |
|---|
| 2026.08.10 | ₩28,216 | ₩28,364 | ₩27,760 | ₩28,283 | +0.24% | 27.7만 |
|---|
| 2026.08.07 | ₩28,149 | ₩29,007 | ₩27,479 | ₩28,458 | +1.10% | 45.8만 |
|---|
| 2026.08.06 | ₩27,411 | ₩28,350 | ₩27,385 | ₩28,042 | +2.30% | 82.8만 |
|---|
| 2026.08.05 | ₩27,720 | ₩27,827 | ₩27,230 | ₩27,398 | -1.16% | 22.8만 |
|---|
| 2026.08.04 | ₩27,586 | ₩27,827 | ₩27,291 | ₩27,452 | -0.49% | 22.2만 |
|---|
| 2026.08.03 | ₩27,237 | ₩27,787 | ₩27,049 | ₩27,680 | +1.62% | 29.1만 |
|---|
| 2026.07.31 | ₩26,875 | ₩27,076 | ₩26,432 | ₩26,969 | +0.35% | 26.8만 |
|---|
| 2026.07.30 | ₩27,251 | ₩27,338 | ₩26,513 | ₩26,902 | -1.28% | 23.3만 |
|---|
| 2026.07.29 | ₩27,519 | ₩27,720 | ₩26,976 | ₩27,304 | -0.78% | 32.7만 |
|---|
| 2026.07.28 | ₩27,492 | ₩28,122 | ₩27,116 | ₩27,532 | +0.15% | 40.1만 |
|---|
| 2026.07.27 | ₩26,902 | ₩27,425 | ₩26,902 | ₩27,398 | +1.84% | 30.7만 |
|---|
| 2026.07.24 | ₩25,708 | ₩26,754 | ₩25,708 | ₩26,580 | +3.39% | 22.5만 |
|---|
| 2026.07.23 | ₩25,561 | ₩25,749 | ₩25,078 | ₩25,655 | +0.37% | 38만 |
|---|
| 2026.07.22 | ₩25,936 | ₩25,950 | ₩25,293 | ₩25,883 | -0.21% | 22.9만 |
|---|
| 2026.07.21 | ₩25,480 | ₩26,164 | ₩25,024 | ₩25,896 | +1.63% | 49.2만 |
|---|
| 2026.07.20 | ₩26,084 | ₩26,084 | ₩25,494 | ₩25,561 | -2.01% | 11.5만 |
|---|
| 2026.07.17 | ₩26,178 | ₩26,781 | ₩25,883 | ₩26,205 | +0.10% | 28.6만 |
|---|
| 2026.07.16 | ₩25,816 | ₩27,049 | ₩25,816 | ₩26,365 | +2.13% | 70.9만 |
|---|
| 2026.07.15 | ₩25,078 | ₩25,789 | ₩24,917 | ₩25,668 | +2.35% | 33.6만 |
|---|
| 2026.07.14 | ₩25,279 | ₩25,775 | ₩25,004 | ₩25,158 | -0.48% | 40.8만 |
|---|
| 2026.07.13 | ₩25,360 | ₩26,084 | ₩24,991 | ₩25,306 | -0.21% | 38만 |
|---|
| 2026.07.10 | ₩24,904 | ₩25,467 | ₩24,293 | ₩25,279 | +1.51% | 18.1만 |
|---|
| 2026.07.09 | ₩23,925 | ₩25,024 | ₩23,469 | ₩24,837 | +3.81% | 23.3만 |
|---|
| 2026.07.08 | ₩24,340 | ₩24,407 | ₩23,884 | ₩23,938 | -1.65% | 17.1만 |
|---|
| 2026.07.07 | ₩25,105 | ₩25,467 | ₩24,354 | ₩24,394 | -2.83% | 15.3만 |
|---|
| 2026.07.06 | ₩25,158 | ₩25,313 | ₩24,381 | ₩24,877 | -1.12% | 26.7만 |
|---|
| 2026.07.02 | ₩26,339 | ₩26,587 | ₩25,239 | ₩25,239 | -4.18% | 22.5만 |
|---|
| 2026.07.01 | ₩26,164 | ₩26,660 | ₩25,977 | ₩26,298 | +0.51% | 24만 |
|---|
| 2026.06.30 | ₩26,097 | ₩26,419 | ₩25,762 | ₩26,111 | +0.05% | 37.3만 |
|---|
| 2026.06.29 | ₩25,574 | ₩26,205 | ₩25,386 | ₩26,151 | +2.25% | 39.4만 |
|---|
| 2026.06.26 | ₩24,407 | ₩26,151 | ₩24,385 | ₩25,655 | +5.11% | 150만 |
|---|
| 2026.06.25 | ₩24,112 | ₩24,515 | ₩23,697 | ₩24,421 | +1.28% | 39.7만 |
|---|
| 2026.06.24 | ₩23,509 | ₩24,622 | ₩23,509 | ₩24,206 | +2.97% | 45.8만 |
|---|
| 2026.06.23 | ₩22,798 | ₩23,630 | ₩22,698 | ₩23,482 | +3.00% | 51만 |
|---|
| 2026.06.22 | ₩23,080 | ₩23,428 | ₩22,128 | ₩22,758 | -1.39% | 35.7만 |
|---|
| 2026.06.18 | ₩23,536 | ₩23,666 | ₩22,999 | ₩23,254 | -1.20% | 37.3만 |
|---|
| 2026.06.17 | ₩22,517 | ₩23,455 | ₩22,517 | ₩23,348 | +3.69% | 39.3만 |
|---|
| 2026.06.16 | ₩21,953 | ₩22,758 | ₩21,833 | ₩22,731 | +3.54% | 40.9만 |
|---|
| 2026.06.15 | ₩22,114 | ₩22,463 | ₩21,685 | ₩21,886 | -1.03% | 34.1만 |
|---|
| 2026.06.12 | ₩21,846 | ₩22,677 | ₩21,685 | ₩21,940 | +0.43% | 21만 |
|---|
| 2026.06.11 | ₩21,564 | ₩21,900 | ₩20,961 | ₩21,833 | +1.24% | 24.8만 |
|---|
| 2026.06.10 | ₩21,712 | ₩21,900 | ₩21,457 | ₩21,497 | -0.99% | 13.6만 |
|---|
| 2026.06.09 | ₩21,068 | ₩21,752 | ₩21,068 | ₩21,712 | +3.06% | 17.6만 |
|---|
| 2026.06.08 | ₩21,779 | ₩21,819 | ₩20,907 | ₩21,041 | -3.39% | 16.2만 |
|---|
| 2026.06.05 | ₩21,457 | ₩21,953 | ₩21,350 | ₩21,779 | +1.50% | 26.6만 |
|---|
| 2026.06.04 | ₩21,015 | ₩21,618 | ₩20,907 | ₩21,511 | +2.36% | 18.7만 |
|---|
| 2026.06.03 | ₩21,859 | ₩21,967 | ₩20,787 | ₩20,813 | -4.79% | 30.1만 |
|---|
| 2026.06.02 | ₩22,087 | ₩22,114 | ₩21,833 | ₩22,007 | -0.36% | 24.4만 |
|---|
| 2026.06.01 | ₩22,624 | ₩22,745 | ₩21,980 | ₩22,342 | -1.24% | 31만 |
|---|
| 2026.05.29 | ₩22,946 | ₩23,053 | ₩22,671 | ₩22,785 | -0.70% | 33.4만 |
|---|
| 2026.05.28 | ₩22,919 | ₩23,160 | ₩22,852 | ₩22,999 | +0.35% | 15.5만 |
|---|
| 2026.05.27 | ₩23,187 | ₩23,428 | ₩22,912 | ₩23,013 | -0.75% | 26.1만 |
|---|
| 2026.05.26 | ₩22,986 | ₩23,294 | ₩22,818 | ₩23,187 | +0.88% | 17.8만 |
|---|
| 2026.05.22 | ₩23,415 | ₩23,978 | ₩22,892 | ₩23,187 | -0.97% | 20.4만 |
|---|
| 2026.05.21 | ₩23,093 | ₩23,496 | ₩22,698 | ₩23,321 | +0.99% | 33.3만 |
|---|
| 2026.05.20 | ₩23,348 | ₩24,005 | ₩23,013 | ₩23,160 | -0.80% | 49.2만 |
|---|
| 2026.05.19 | ₩23,187 | ₩23,469 | ₩22,986 | ₩23,348 | +0.69% | 29.7만 |
|---|
| 2026.05.18 | ₩23,871 | ₩24,126 | ₩23,201 | ₩23,268 | -2.53% | 35.9만 |
|---|
| 2026.05.15 | ₩24,823 | ₩24,897 | ₩23,616 | ₩23,965 | -3.46% | 28만 |
|---|
| 2026.05.14 | ₩25,266 | ₩25,990 | ₩24,910 | ₩25,065 | -0.80% | 16만 |
|---|
| 2026.05.13 | ₩25,641 | ₩25,749 | ₩24,957 | ₩25,024 | -2.41% | 20만 |
|---|
| 2026.05.12 | ₩26,017 | ₩26,044 | ₩25,655 | ₩25,789 | -0.88% | 11.9만 |
|---|
| 2026.05.11 | ₩26,701 | ₩26,996 | ₩25,869 | ₩25,923 | -2.91% | 21.8만 |
|---|
| 2026.05.08 | ₩27,385 | ₩27,385 | ₩26,365 | ₩26,768 | -2.25% | 22.5만 |
|---|
| 2026.05.07 | ₩27,519 | ₩28,002 | ₩27,217 | ₩27,358 | -0.58% | 35.3만 |
|---|
| 2026.05.06 | ₩27,881 | ₩27,908 | ₩27,284 | ₩27,331 | -1.97% | 18.8만 |
|---|
| 2026.05.05 | ₩27,210 | ₩27,649 | ₩27,067 | ₩27,532 | +1.18% | 11.1만 |
|---|
| 2026.05.04 | ₩27,894 | ₩28,044 | ₩26,888 | ₩26,969 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩27,975 | ₩28,471 | ₩27,894 | ₩27,988 | +0.05% | 24.5만 |
|---|
| 2026.04.30 | ₩27,358 | ₩27,881 | ₩27,358 | ₩27,814 | +1.67% | 18.3만 |
|---|
| 2026.04.29 | ₩27,747 | ₩27,827 | ₩27,237 | ₩27,613 | -0.48% | 13.2만 |
|---|
| 2026.04.28 | ₩27,908 | ₩28,162 | ₩27,787 | ₩28,002 | +0.34% | 15.3만 |
|---|
| 2026.04.27 | ₩27,344 | ₩28,149 | ₩27,344 | ₩27,894 | +2.01% | 20.7만 |
|---|
| 2026.04.24 | ₩27,639 | ₩27,639 | ₩27,224 | ₩27,411 | -0.82% | 21.9만 |
|---|
| 2026.04.23 | ₩27,304 | ₩27,733 | ₩27,090 | ₩27,653 | +1.28% | 13.8만 |
|---|
| 2026.04.22 | ₩27,707 | ₩27,807 | ₩26,882 | ₩27,331 | -1.36% | 30.1만 |
|---|
| 2026.04.21 | ₩28,458 | ₩28,726 | ₩27,143 | ₩27,411 | -3.68% | 28.8만 |
|---|
| 2026.04.20 | ₩28,578 | ₩29,001 | ₩28,297 | ₩28,364 | -0.75% | 37.5만 |
|---|
| 2026.04.17 | ₩28,109 | ₩29,048 | ₩27,894 | ₩28,538 | +1.53% | 80.7만 |
|---|
| 2026.04.16 | ₩27,854 | ₩28,149 | ₩27,398 | ₩27,666 | -0.67% | 30.2만 |
|---|
| 2026.04.15 | ₩27,492 | ₩28,095 | ₩27,358 | ₩27,881 | +1.41% | 27.1만 |
|---|
| 2026.04.14 | ₩26,956 | ₩27,519 | ₩26,835 | ₩27,492 | +1.99% | 27.5만 |
|---|
| 2026.04.13 | ₩26,781 | ₩27,177 | ₩26,332 | ₩26,768 | -0.05% | 18.3만 |
|---|
| 2026.04.10 | ₩26,795 | ₩27,051 | ₩26,540 | ₩26,835 | +0.15% | 22.5만 |
|---|
| 2026.04.09 | ₩26,218 | ₩26,882 | ₩26,191 | ₩26,754 | +2.05% | 26.5만 |
|---|
| 2026.04.08 | ₩26,821 | ₩27,143 | ₩26,111 | ₩26,298 | -1.95% | 42.8만 |
|---|
| 2026.04.07 | ₩26,057 | ₩26,466 | ₩25,641 | ₩26,312 | +0.98% | 43.2만 |
|---|
| 2026.04.06 | ₩26,070 | ₩26,285 | ₩25,950 | ₩26,137 | +0.26% | 27.8만 |
|---|
| 2026.04.02 | ₩25,494 | ₩26,184 | ₩25,158 | ₩26,057 | +2.21% | 15만 |
|---|
| 2026.04.01 | ₩26,017 | ₩26,164 | ₩25,681 | ₩25,883 | -0.52% | 30.1만 |
|---|
| 2026.03.31 | ₩25,856 | ₩25,970 | ₩25,440 | ₩25,789 | -0.26% | 32.3만 |
|---|
| 2026.03.30 | ₩25,078 | ₩25,641 | ₩24,890 | ₩25,333 | +1.02% | 20.2만 |
|---|
| 2026.03.27 | ₩25,293 | ₩25,648 | ₩24,823 | ₩24,890 | -1.59% | 17.9만 |
|---|
| 2026.03.26 | ₩25,842 | ₩26,231 | ₩25,306 | ₩25,668 | -0.67% | 21.4만 |
|---|
| 2026.03.25 | ₩26,137 | ₩26,312 | ₩25,480 | ₩26,111 | -0.10% | 32.9만 |
|---|
| 2026.03.24 | ₩25,467 | ₩25,896 | ₩24,971 | ₩25,883 | +1.63% | 45.2만 |
|---|
| 2026.03.23 | ₩26,781 | ₩26,956 | ₩26,044 | ₩26,097 | -2.55% | 47.3만 |
|---|
| 2026.03.20 | ₩27,157 | ₩27,190 | ₩25,863 | ₩26,003 | -4.25% | 239.8만 |
|---|
| 2026.03.19 | ₩26,996 | ₩27,358 | ₩26,842 | ₩27,157 | +0.60% | 30.7만 |
|---|
| 2026.03.18 | ₩27,183 | ₩27,586 | ₩26,792 | ₩26,996 | -0.69% | 47만 |
|---|
| 2026.03.17 | ₩26,902 | ₩27,582 | ₩26,902 | ₩27,183 | +1.05% | 22만 |
|---|
| 2026.03.16 | ₩26,808 | ₩27,224 | ₩26,538 | ₩26,848 | +0.15% | 35.3만 |
|---|
| 2026.03.13 | ₩26,151 | ₩27,116 | ₩25,172 | ₩26,580 | +1.64% | 38.9만 |
|---|
| 2026.03.12 | ₩27,532 | ₩27,586 | ₩26,888 | ₩27,304 | -0.83% | 20.9만 |
|---|
| 2026.03.11 | ₩28,109 | ₩28,464 | ₩27,599 | ₩27,867 | -0.86% | 15만 |
|---|
| 2026.03.10 | ₩28,176 | ₩28,592 | ₩27,961 | ₩28,149 | -0.10% | 23.1만 |
|---|
| 2026.03.09 | ₩28,592 | ₩28,592 | ₩27,827 | ₩28,176 | -1.45% | 28.4만 |
|---|
| 2026.03.06 | ₩28,739 | ₩29,517 | ₩28,397 | ₩28,672 | -0.23% | 37.9만 |
|---|
| 2026.03.05 | ₩28,297 | ₩29,222 | ₩28,297 | ₩29,182 | +3.13% | 43.8만 |
|---|
| 2026.03.04 | ₩27,492 | ₩28,645 | ₩27,103 | ₩28,297 | +2.93% | 41.1만 |
|---|
| 2026.03.03 | ₩27,291 | ₩27,497 | ₩26,848 | ₩27,277 | -0.05% | 51.5만 |
|---|
| 2026.03.02 | ₩27,116 | ₩28,263 | ₩26,835 | ₩27,787 | +2.47% | 19만 |
|---|
| 2026.02.27 | ₩27,787 | ₩28,002 | ₩26,949 | ₩27,666 | -0.43% | 51.9만 |
|---|
| 2026.02.26 | ₩27,505 | ₩28,055 | ₩27,224 | ₩28,028 | +1.90% | 14.3만 |
|---|
| 2026.02.25 | ₩27,277 | ₩27,626 | ₩26,795 | ₩27,505 | +0.84% | 15.2만 |
|---|
| 2026.02.24 | ₩26,808 | ₩26,929 | ₩25,869 | ₩26,888 | +0.30% | 19.1만 |
|---|
| 2026.02.23 | ₩28,176 | ₩28,203 | ₩26,741 | ₩26,821 | -4.81% | 28.1만 |
|---|
| 2026.02.20 | ₩28,297 | ₩28,726 | ₩28,129 | ₩28,297 | 0.00% | 40.3만 |
|---|
| 2026.02.19 | ₩28,297 | ₩28,384 | ₩28,095 | ₩28,297 | 0.00% | 16.3만 |
|---|
| 2026.02.18 | ₩28,672 | ₩28,994 | ₩28,390 | ₩28,458 | -0.75% | 18만 |
|---|
| 2026.02.17 | ₩28,565 | ₩28,820 | ₩28,169 | ₩28,605 | +0.14% | 15.2만 |
|---|
| 2026.02.13 | ₩28,820 | ₩29,235 | ₩28,344 | ₩28,484 | -1.16% | 14.4만 |
|---|
| 2026.02.12 | ₩29,638 | ₩30,509 | ₩28,431 | ₩28,833 | -2.71% | 15.9만 |
|---|
| 2026.02.11 | ₩30,576 | ₩31,039 | ₩29,544 | ₩29,597 | -3.20% | 26.5만 |
|---|
| 2026.02.10 | ₩29,825 | ₩30,308 | ₩29,403 | ₩30,147 | +1.08% | 28.3만 |
|---|
| 2026.02.09 | ₩29,343 | ₩30,375 | ₩29,188 | ₩29,651 | +1.05% | 10.7만 |
|---|
| 2026.02.06 | ₩28,417 | ₩29,530 | ₩28,230 | ₩29,450 | +3.63% | 26.6만 |
|---|
| 2026.02.05 | ₩28,618 | ₩28,618 | ₩27,774 | ₩28,189 | -1.50% | 32.1만 |
|---|
| 2026.02.04 | ₩28,592 | ₩29,115 | ₩27,572 | ₩28,592 | 0.00% | 20만 |
|---|
| 2026.02.03 | ₩29,088 | ₩29,088 | ₩27,807 | ₩28,417 | -2.31% | 39.1만 |
|---|
| 2026.02.02 | ₩28,672 | ₩29,329 | ₩28,525 | ₩29,061 | +1.36% | 39.7만 |
|---|
| 2026.01.30 | ₩28,578 | ₩28,659 | ₩28,095 | ₩28,659 | +0.28% | 14.6만 |
|---|
| 2026.01.29 | ₩29,128 | ₩29,276 | ₩28,136 | ₩28,511 | -2.12% | 19.2만 |
|---|
| 2026.01.28 | ₩30,295 | ₩30,603 | ₩28,833 | ₩28,887 | -4.65% | 30.3만 |
|---|
| 2026.01.27 | ₩30,053 | ₩30,268 | ₩29,597 | ₩30,187 | +0.45% | 24.1만 |
|---|
| 2026.01.26 | ₩29,892 | ₩30,053 | ₩29,544 | ₩30,040 | +0.49% | 12.5만 |
|---|
| 2026.01.23 | ₩30,415 | ₩30,415 | ₩29,571 | ₩29,785 | -2.07% | 14.7만 |
|---|
| 2026.01.22 | ₩30,174 | ₩30,737 | ₩29,571 | ₩30,348 | +0.58% | 15.3만 |
|---|
| 2026.01.21 | ₩29,436 | ₩29,906 | ₩29,101 | ₩29,906 | +1.59% | 24.8만 |
|---|
| 2026.01.20 | ₩29,772 | ₩30,013 | ₩29,088 | ₩29,329 | -1.49% | 23.9만 |
|---|
| 2026.01.16 | ₩30,617 | ₩30,885 | ₩29,939 | ₩30,241 | -1.23% | 38.1만 |
|---|
| 2026.01.15 | ₩30,630 | ₩31,160 | ₩30,442 | ₩30,563 | -0.22% | 20.2만 |
|---|
| 2026.01.14 | ₩31,247 | ₩31,629 | ₩30,442 | ₩30,992 | -0.82% | 16.9만 |
|---|
| 2026.01.13 | ₩30,764 | ₩31,917 | ₩30,764 | ₩31,341 | +1.87% | 29.6만 |
|---|
| 2026.01.12 | ₩31,247 | ₩31,529 | ₩29,718 | ₩30,697 | -1.76% | 43.8만 |
|---|
| 2026.01.09 | ₩29,651 | ₩31,830 | ₩28,940 | ₩31,247 | +5.38% | 171.7만 |
|---|
| 2026.01.08 | ₩28,833 | ₩30,174 | ₩28,538 | ₩29,504 | +2.33% | 273.4만 |
|---|
| 2026.01.07 | ₩27,224 | ₩28,116 | ₩26,888 | ₩27,680 | +1.67% | 101.1만 |
|---|
| 2026.01.06 | ₩28,283 | ₩28,753 | ₩27,157 | ₩27,626 | -2.32% | 62.8만 |
|---|
| 2026.01.05 | ₩29,785 | ₩31,152 | ₩29,772 | ₩30,871 | +3.65% | 41.5만 |
|---|
| 2026.01.02 | ₩30,187 | ₩30,348 | ₩29,571 | ₩29,651 | -1.78% | 14.4만 |
|---|
| 2025.12.31 | ₩30,603 | ₩30,603 | ₩29,852 | ₩29,960 | -2.10% | 13만 |
|---|
| 2025.12.30 | ₩30,778 | ₩31,073 | ₩28,799 | ₩30,469 | -1.00% | 19.5만 |
|---|
| 2025.12.29 | ₩30,375 | ₩30,858 | ₩30,040 | ₩30,764 | +1.28% | 16.1만 |
|---|
| 2025.12.26 | ₩30,523 | ₩30,925 | ₩29,678 | ₩30,804 | +0.92% | 21.4만 |
|---|
| 2025.12.24 | ₩30,711 | ₩30,818 | ₩30,346 | ₩30,617 | -0.31% | 14.8만 |
|---|
| 2025.12.23 | ₩30,268 | ₩30,791 | ₩29,557 | ₩30,563 | +0.97% | 19.1만 |
|---|
| 2025.12.22 | ₩30,362 | ₩30,637 | ₩29,799 | ₩30,228 | -0.44% | 18.1만 |
|---|
| 2025.12.19 | ₩29,879 | ₩30,375 | ₩29,638 | ₩30,281 | +1.35% | 71만 |
|---|
| 2025.12.18 | ₩29,772 | ₩30,174 | ₩29,115 | ₩29,772 | 0.00% | 21.4만 |
|---|
| 2025.12.17 | ₩29,758 | ₩30,033 | ₩29,135 | ₩29,369 | -1.31% | 12.9만 |
|---|
| 2025.12.16 | ₩29,222 | ₩30,509 | ₩29,041 | ₩29,638 | +1.42% | 19.3만 |
|---|
| 2025.12.15 | ₩29,504 | ₩29,604 | ₩28,887 | ₩29,235 | -0.91% | 12.4만 |
|---|
| 2025.12.12 | ₩29,571 | ₩29,859 | ₩28,645 | ₩29,329 | -0.82% | 18.2만 |
|---|
| 2025.12.11 | ₩28,618 | ₩29,839 | ₩27,090 | ₩29,557 | +3.28% | 27만 |
|---|
| 2025.12.10 | ₩28,592 | ₩29,135 | ₩28,136 | ₩28,498 | -0.33% | 16.7만 |
|---|
| 2025.12.09 | ₩27,881 | ₩28,940 | ₩27,693 | ₩28,726 | +3.03% | 14.5만 |
|---|
| 2025.12.08 | ₩27,519 | ₩28,223 | ₩27,096 | ₩27,921 | +1.46% | 16만 |
|---|
| 2025.12.05 | ₩28,270 | ₩28,270 | ₩27,036 | ₩27,291 | -3.46% | 13.2만 |
|---|
| 2025.12.04 | ₩28,256 | ₩28,558 | ₩27,800 | ₩28,042 | -0.76% | 15.7만 |
|---|
| 2025.12.03 | ₩27,760 | ₩28,846 | ₩27,552 | ₩28,256 | +1.79% | 17만 |
|---|
| 2025.12.02 | ₩27,908 | ₩28,605 | ₩27,391 | ₩27,760 | -0.53% | 17.5만 |
|---|
| 2025.12.01 | ₩27,760 | ₩28,156 | ₩27,371 | ₩27,841 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩27,928 | ₩28,209 | ₩27,425 | ₩28,122 | +0.70% | 8.5만 |
|---|
| 2025.11.26 | ₩28,417 | ₩28,753 | ₩27,757 | ₩28,055 | -1.27% | 12.8만 |
|---|
| 2025.11.25 | ₩27,894 | ₩28,484 | ₩27,720 | ₩28,310 | +1.49% | 14.2만 |
|---|
| 2025.11.24 | ₩28,176 | ₩28,860 | ₩27,493 | ₩28,712 | +1.90% | 16.1만 |
|---|
| 2025.11.21 | ₩27,505 | ₩29,276 | ₩27,190 | ₩28,176 | +2.44% | 14.8만 |
|---|
| 2025.11.20 | ₩29,222 | ₩29,436 | ₩27,505 | ₩27,827 | -4.77% | 14.9만 |
|---|
| 2025.11.19 | ₩28,873 | ₩30,100 | ₩28,162 | ₩28,685 | -0.65% | 9.4만 |
|---|
| 2025.11.18 | ₩28,934 | ₩29,996 | ₩28,551 | ₩28,779 | -0.53% | 12.2만 |
|---|
| 2025.11.17 | ₩30,053 | ₩30,737 | ₩29,410 | ₩29,571 | -1.61% | 14만 |
|---|
| 2025.11.14 | ₩29,115 | ₩30,214 | ₩27,025 | ₩29,705 | +2.03% | 27만 |
|---|
| 2025.11.13 | ₩27,157 | ₩28,109 | ₩26,432 | ₩27,867 | +2.62% | 32.2만 |
|---|
| 2025.11.12 | ₩28,283 | ₩28,323 | ₩27,036 | ₩27,143 | -4.03% | 11.9만 |
|---|
| 2025.11.11 | ₩27,197 | ₩27,881 | ₩26,821 | ₩27,787 | +2.17% | 10.1만 |
|---|
| 2025.11.10 | ₩26,473 | ₩27,318 | ₩26,109 | ₩27,110 | +2.41% | 9.8만 |
|---|
| 2025.11.07 | ₩25,909 | ₩26,225 | ₩24,729 | ₩26,084 | +0.67% | 8.9만 |
|---|
| 2025.11.06 | ₩26,379 | ₩26,540 | ₩25,641 | ₩25,909 | -1.78% | 8.9만 |
|---|
| 2025.11.05 | ₩26,151 | ₩26,486 | ₩25,447 | ₩26,339 | +0.72% | 9.1만 |
|---|
| 2025.11.04 | ₩25,346 | ₩26,151 | ₩25,091 | ₩26,030 | +2.70% | 19.6만 |
|---|
| 2025.11.03 | ₩25,534 | ₩25,816 | ₩24,837 | ₩25,735 | +0.79% | 14.2만 |
|---|
| 2025.10.31 | ₩24,890 | ₩25,360 | ₩24,179 | ₩25,319 | +1.72% | 9.1만 |
|---|
| 2025.10.30 | ₩25,118 | ₩25,588 | ₩24,434 | ₩24,729 | -1.55% | 6.6만 |
|---|
| 2025.10.29 | ₩25,614 | ₩26,144 | ₩24,676 | ₩25,279 | -1.31% | 10.6만 |
|---|
| 2025.10.28 | ₩26,231 | ₩26,312 | ₩25,360 | ₩25,668 | -2.15% | 13.6만 |
|---|
| 2025.10.27 | ₩25,158 | ₩26,251 | ₩25,112 | ₩26,111 | +3.78% | 13.4만 |
|---|
| 2025.10.24 | ₩24,743 | ₩25,333 | ₩24,448 | ₩25,226 | +1.95% | 15만 |
|---|
| 2025.10.23 | ₩24,582 | ₩24,729 | ₩24,287 | ₩24,662 | +0.33% | 9.9만 |
|---|
| 2025.10.22 | ₩24,421 | ₩24,542 | ₩24,086 | ₩24,528 | +0.44% | 8.8만 |
|---|
| 2025.10.21 | ₩24,273 | ₩24,770 | ₩24,086 | ₩24,448 | +0.72% | 11.6만 |
|---|
| 2025.10.20 | ₩24,314 | ₩24,461 | ₩23,945 | ₩24,273 | -0.17% | 9만 |
|---|
| 2025.10.17 | ₩23,630 | ₩24,461 | ₩23,505 | ₩24,220 | +2.50% | 13.2만 |
|---|
| 2025.10.16 | ₩24,461 | ₩24,461 | ₩23,683 | ₩23,750 | -2.91% | 6만 |
|---|
| 2025.10.15 | ₩24,273 | ₩24,488 | ₩23,992 | ₩24,354 | +0.33% | 9.7만 |
|---|
| 2025.10.14 | ₩24,166 | ₩24,555 | ₩24,052 | ₩24,112 | -0.22% | 18.6만 |
|---|
| 2025.10.13 | ₩23,643 | ₩24,448 | ₩23,321 | ₩24,407 | +3.23% | 10.4만 |
|---|
| 2025.10.10 | ₩24,072 | ₩24,193 | ₩23,422 | ₩23,442 | -2.62% | 12.4만 |
|---|