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 | ₩26,800 | ₩26,908 | ₩26,640 | ₩26,707 | -0.35% | 21만 |
| 2026.10.08 | ₩26,599 | ₩26,867 | ₩26,412 | ₩26,733 | +0.50% | 31.1만 |
| 2026.10.07 | ₩26,492 | ₩26,948 | ₩26,177 | ₩26,827 | +1.26% | 45.1만 |
| 2026.10.06 | ₩26,546 | ₩26,693 | ₩26,238 | ₩26,613 | +0.25% | 24.6만 |
| 2026.10.05 | ₩25,782 | ₩26,599 | ₩25,702 | ₩26,358 | +2.23% | 24.2만 |
| 2026.10.02 | ₩25,929 | ₩26,653 | ₩25,675 | ₩25,795 | -0.52% | 37.4만 |
| 2026.10.01 | ₩25,434 | ₩25,728 | ₩25,139 | ₩25,641 | +0.82% | 32.4만 |
| 2026.09.30 | ₩25,608 | ₩25,748 | ₩25,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,568 |
| -0.16% |
| 22만 |
| 2026.09.29 | ₩25,889 | ₩25,988 | ₩25,239 | ₩25,621 | -1.04% | 23.3만 |
|---|
| 2026.09.28 | ₩25,943 | ₩26,050 | ₩25,353 | ₩25,889 | -0.21% | 33.3만 |
|---|
| 2026.09.25 | ₩26,184 | ₩26,240 | ₩25,688 | ₩26,077 | -0.41% | 21.1만 |
|---|
| 2026.09.24 | ₩25,554 | ₩26,345 | ₩25,460 | ₩26,184 | +2.46% | 21.6만 |
|---|
| 2026.09.23 | ₩26,479 | ₩26,532 | ₩25,554 | ₩25,568 | -3.44% | 19.7만 |
|---|
| 2026.09.22 | ₩27,457 | ₩27,464 | ₩26,559 | ₩26,653 | -2.93% | 18.7만 |
|---|
| 2026.09.21 | ₩27,564 | ₩27,799 | ₩26,827 | ₩27,135 | -1.56% | 18만 |
|---|
| 2026.09.18 | ₩27,028 | ₩27,651 | ₩26,827 | ₩27,524 | +1.83% | 74.2만 |
|---|
| 2026.09.17 | ₩27,832 | ₩27,832 | ₩27,229 | ₩27,430 | -1.44% | 17.2만 |
|---|
| 2026.09.16 | ₩28,502 | ₩28,502 | ₩27,263 | ₩27,457 | -3.67% | 22.4만 |
|---|
| 2026.09.15 | ₩28,609 | ₩28,609 | ₩27,491 | ₩28,087 | -1.83% | 35.2만 |
|---|
| 2026.09.14 | ₩28,636 | ₩29,058 | ₩28,276 | ₩28,824 | +0.66% | 20.6만 |
|---|
| 2026.09.11 | ₩28,676 | ₩28,810 | ₩28,309 | ₩28,650 | -0.09% | 18.4만 |
|---|
| 2026.09.10 | ₩28,797 | ₩29,212 | ₩28,254 | ₩28,408 | -1.35% | 16.8만 |
|---|
| 2026.09.09 | ₩28,958 | ₩29,119 | ₩28,609 | ₩28,877 | -0.28% | 20.5만 |
|---|
| 2026.09.08 | ₩28,475 | ₩29,387 | ₩28,167 | ₩29,038 | +1.98% | 27.8만 |
|---|
| 2026.09.04 | ₩28,368 | ₩29,219 | ₩28,167 | ₩28,609 | +0.85% | 22.1만 |
|---|
| 2026.09.03 | ₩28,596 | ₩29,212 | ₩28,207 | ₩28,650 | +0.19% | 23.5만 |
|---|
| 2026.09.02 | ₩27,819 | ₩28,368 | ₩27,819 | ₩28,341 | +1.88% | 14.5만 |
|---|
| 2026.09.01 | ₩27,846 | ₩28,194 | ₩27,484 | ₩27,698 | -0.53% | 22.1만 |
|---|
| 2026.08.31 | ₩28,234 | ₩28,234 | ₩27,631 | ₩27,886 | -1.23% | 24.6만 |
|---|
| 2026.08.28 | ₩29,105 | ₩29,300 | ₩28,073 | ₩28,261 | -2.90% | 27.2만 |
|---|
| 2026.08.27 | ₩28,221 | ₩29,212 | ₩28,043 | ₩29,065 | +2.99% | 28.5만 |
|---|
| 2026.08.26 | ₩29,172 | ₩29,415 | ₩28,408 | ₩28,435 | -2.53% | 29만 |
|---|
| 2026.08.25 | ₩29,802 | ₩29,856 | ₩29,212 | ₩29,293 | -1.71% | 13.9만 |
|---|
| 2026.08.24 | ₩29,655 | ₩30,110 | ₩29,467 | ₩29,628 | -0.09% | 23.7만 |
|---|
| 2026.08.21 | ₩29,936 | ₩30,539 | ₩29,762 | ₩29,869 | -0.22% | 52만 |
|---|
| 2026.08.20 | ₩30,981 | ₩31,370 | ₩29,346 | ₩29,936 | -3.37% | 35.8만 |
|---|
| 2026.08.19 | ₩31,665 | ₩32,013 | ₩31,189 | ₩31,370 | -0.93% | 34.2만 |
|---|
| 2026.08.18 | ₩31,450 | ₩31,825 | ₩31,155 | ₩31,249 | -0.64% | 35.2만 |
|---|
| 2026.08.17 | ₩31,986 | ₩32,750 | ₩31,517 | ₩31,691 | -0.92% | 61만 |
|---|
| 2026.08.14 | ₩30,887 | ₩32,536 | ₩29,454 | ₩32,160 | +4.12% | 148.4만 |
|---|
| 2026.08.13 | ₩28,529 | ₩29,300 | ₩28,328 | ₩28,958 | +1.50% | 59.4만 |
|---|
| 2026.08.12 | ₩28,167 | ₩28,750 | ₩28,067 | ₩28,274 | +0.38% | 27.1만 |
|---|
| 2026.08.11 | ₩28,395 | ₩28,542 | ₩28,000 | ₩28,248 | -0.52% | 38.6만 |
|---|
| 2026.08.10 | ₩28,194 | ₩28,341 | ₩27,738 | ₩28,261 | +0.24% | 27.7만 |
|---|
| 2026.08.07 | ₩28,127 | ₩28,985 | ₩27,457 | ₩28,435 | +1.10% | 45.8만 |
|---|
| 2026.08.06 | ₩27,390 | ₩28,328 | ₩27,363 | ₩28,020 | +2.30% | 82.8만 |
|---|
| 2026.08.05 | ₩27,698 | ₩27,805 | ₩27,209 | ₩27,377 | -1.16% | 22.8만 |
|---|
| 2026.08.04 | ₩27,564 | ₩27,805 | ₩27,269 | ₩27,430 | -0.49% | 22.2만 |
|---|
| 2026.08.03 | ₩27,216 | ₩27,765 | ₩27,028 | ₩27,658 | +1.62% | 29.1만 |
|---|
| 2026.07.31 | ₩26,854 | ₩27,055 | ₩26,412 | ₩26,948 | +0.35% | 26.8만 |
|---|
| 2026.07.30 | ₩27,229 | ₩27,316 | ₩26,492 | ₩26,881 | -1.28% | 23.3만 |
|---|
| 2026.07.29 | ₩27,497 | ₩27,698 | ₩26,955 | ₩27,283 | -0.78% | 32.7만 |
|---|
| 2026.07.28 | ₩27,470 | ₩28,100 | ₩27,095 | ₩27,511 | +0.15% | 40.1만 |
|---|
| 2026.07.27 | ₩26,881 | ₩27,403 | ₩26,881 | ₩27,377 | +1.84% | 30.7만 |
|---|
| 2026.07.24 | ₩25,688 | ₩26,733 | ₩25,688 | ₩26,559 | +3.39% | 22.5만 |
|---|
| 2026.07.23 | ₩25,541 | ₩25,728 | ₩25,058 | ₩25,635 | +0.37% | 38만 |
|---|
| 2026.07.22 | ₩25,916 | ₩25,929 | ₩25,273 | ₩25,862 | -0.21% | 22.9만 |
|---|
| 2026.07.21 | ₩25,460 | ₩26,144 | ₩25,005 | ₩25,876 | +1.63% | 49.2만 |
|---|
| 2026.07.20 | ₩26,063 | ₩26,063 | ₩25,474 | ₩25,541 | -2.01% | 11.5만 |
|---|
| 2026.07.17 | ₩26,157 | ₩26,760 | ₩25,862 | ₩26,184 | +0.10% | 28.6만 |
|---|
| 2026.07.16 | ₩25,795 | ₩27,028 | ₩25,795 | ₩26,345 | +2.13% | 70.9만 |
|---|
| 2026.07.15 | ₩25,058 | ₩25,769 | ₩24,898 | ₩25,648 | +2.35% | 33.6만 |
|---|
| 2026.07.14 | ₩25,259 | ₩25,755 | ₩24,985 | ₩25,139 | -0.48% | 40.8만 |
|---|
| 2026.07.13 | ₩25,340 | ₩26,063 | ₩24,971 | ₩25,286 | -0.21% | 38만 |
|---|
| 2026.07.10 | ₩24,884 | ₩25,447 | ₩24,274 | ₩25,259 | +1.51% | 18.1만 |
|---|
| 2026.07.09 | ₩23,906 | ₩25,005 | ₩23,450 | ₩24,817 | +3.81% | 23.3만 |
|---|
| 2026.07.08 | ₩24,321 | ₩24,388 | ₩23,866 | ₩23,919 | -1.65% | 17.1만 |
|---|
| 2026.07.07 | ₩25,085 | ₩25,447 | ₩24,335 | ₩24,375 | -2.83% | 15.3만 |
|---|
| 2026.07.06 | ₩25,139 | ₩25,293 | ₩24,362 | ₩24,857 | -1.12% | 26.7만 |
|---|
| 2026.07.02 | ₩26,318 | ₩26,566 | ₩25,219 | ₩25,219 | -4.18% | 22.5만 |
|---|
| 2026.07.01 | ₩26,144 | ₩26,640 | ₩25,956 | ₩26,278 | +0.51% | 24만 |
|---|
| 2026.06.30 | ₩26,077 | ₩26,398 | ₩25,742 | ₩26,090 | +0.05% | 37.3만 |
|---|
| 2026.06.29 | ₩25,554 | ₩26,184 | ₩25,367 | ₩26,130 | +2.25% | 39.4만 |
|---|
| 2026.06.26 | ₩24,388 | ₩26,130 | ₩24,366 | ₩25,635 | +5.11% | 150만 |
|---|
| 2026.06.25 | ₩24,094 | ₩24,496 | ₩23,678 | ₩24,402 | +1.28% | 39.7만 |
|---|
| 2026.06.24 | ₩23,491 | ₩24,603 | ₩23,491 | ₩24,187 | +2.97% | 45.8만 |
|---|
| 2026.06.23 | ₩22,780 | ₩23,611 | ₩22,680 | ₩23,464 | +3.00% | 51만 |
|---|
| 2026.06.22 | ₩23,062 | ₩23,410 | ₩22,110 | ₩22,740 | -1.39% | 35.7만 |
|---|
| 2026.06.18 | ₩23,517 | ₩23,647 | ₩22,981 | ₩23,236 | -1.20% | 37.3만 |
|---|
| 2026.06.17 | ₩22,499 | ₩23,437 | ₩22,499 | ₩23,330 | +3.69% | 39.3만 |
|---|
| 2026.06.16 | ₩21,936 | ₩22,740 | ₩21,816 | ₩22,713 | +3.54% | 40.9만 |
|---|
| 2026.06.15 | ₩22,097 | ₩22,445 | ₩21,668 | ₩21,869 | -1.03% | 34.1만 |
|---|
| 2026.06.12 | ₩21,829 | ₩22,660 | ₩21,668 | ₩21,923 | +0.43% | 21만 |
|---|
| 2026.06.11 | ₩21,548 | ₩21,883 | ₩20,945 | ₩21,816 | +1.24% | 24.8만 |
|---|
| 2026.06.10 | ₩21,695 | ₩21,883 | ₩21,440 | ₩21,481 | -0.99% | 13.6만 |
|---|
| 2026.06.09 | ₩21,052 | ₩21,735 | ₩21,052 | ₩21,695 | +3.06% | 17.6만 |
|---|
| 2026.06.08 | ₩21,762 | ₩21,802 | ₩20,891 | ₩21,025 | -3.39% | 16.2만 |
|---|
| 2026.06.05 | ₩21,440 | ₩21,936 | ₩21,333 | ₩21,762 | +1.50% | 26.6만 |
|---|
| 2026.06.04 | ₩20,998 | ₩21,601 | ₩20,891 | ₩21,494 | +2.36% | 18.7만 |
|---|
| 2026.06.03 | ₩21,842 | ₩21,950 | ₩20,770 | ₩20,797 | -4.79% | 30.1만 |
|---|
| 2026.06.02 | ₩22,070 | ₩22,097 | ₩21,816 | ₩21,990 | -0.36% | 24.4만 |
|---|
| 2026.06.01 | ₩22,606 | ₩22,727 | ₩21,963 | ₩22,325 | -1.24% | 31만 |
|---|
| 2026.05.29 | ₩22,928 | ₩23,035 | ₩22,653 | ₩22,767 | -0.70% | 33.4만 |
|---|
| 2026.05.28 | ₩22,901 | ₩23,142 | ₩22,834 | ₩22,981 | +0.35% | 15.5만 |
|---|
| 2026.05.27 | ₩23,169 | ₩23,410 | ₩22,894 | ₩22,995 | -0.75% | 26.1만 |
|---|
| 2026.05.26 | ₩22,968 | ₩23,276 | ₩22,800 | ₩23,169 | +0.88% | 17.8만 |
|---|
| 2026.05.22 | ₩23,397 | ₩23,960 | ₩22,874 | ₩23,169 | -0.97% | 20.4만 |
|---|
| 2026.05.21 | ₩23,075 | ₩23,477 | ₩22,680 | ₩23,303 | +0.99% | 33.3만 |
|---|
| 2026.05.20 | ₩23,330 | ₩23,986 | ₩22,995 | ₩23,142 | -0.80% | 49.2만 |
|---|
| 2026.05.19 | ₩23,169 | ₩23,450 | ₩22,968 | ₩23,330 | +0.69% | 29.7만 |
|---|
| 2026.05.18 | ₩23,852 | ₩24,107 | ₩23,182 | ₩23,249 | -2.53% | 35.9만 |
|---|
| 2026.05.15 | ₩24,804 | ₩24,877 | ₩23,598 | ₩23,946 | -3.46% | 28만 |
|---|
| 2026.05.14 | ₩25,246 | ₩25,970 | ₩24,891 | ₩25,045 | -0.80% | 16만 |
|---|
| 2026.05.13 | ₩25,621 | ₩25,728 | ₩24,938 | ₩25,005 | -2.41% | 20만 |
|---|
| 2026.05.12 | ₩25,996 | ₩26,023 | ₩25,635 | ₩25,769 | -0.88% | 11.9만 |
|---|
| 2026.05.11 | ₩26,680 | ₩26,975 | ₩25,849 | ₩25,903 | -2.91% | 21.8만 |
|---|
| 2026.05.08 | ₩27,363 | ₩27,363 | ₩26,345 | ₩26,747 | -2.25% | 22.5만 |
|---|
| 2026.05.07 | ₩27,497 | ₩27,980 | ₩27,196 | ₩27,336 | -0.58% | 35.3만 |
|---|
| 2026.05.06 | ₩27,859 | ₩27,886 | ₩27,263 | ₩27,310 | -1.97% | 18.8만 |
|---|
| 2026.05.05 | ₩27,189 | ₩27,627 | ₩27,046 | ₩27,511 | +1.18% | 11.1만 |
|---|
| 2026.05.04 | ₩27,872 | ₩28,022 | ₩26,867 | ₩26,948 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩27,953 | ₩28,449 | ₩27,872 | ₩27,966 | +0.05% | 24.5만 |
|---|
| 2026.04.30 | ₩27,336 | ₩27,859 | ₩27,336 | ₩27,792 | +1.67% | 18.3만 |
|---|
| 2026.04.29 | ₩27,725 | ₩27,805 | ₩27,216 | ₩27,591 | -0.48% | 13.2만 |
|---|
| 2026.04.28 | ₩27,886 | ₩28,140 | ₩27,765 | ₩27,980 | +0.34% | 15.3만 |
|---|
| 2026.04.27 | ₩27,323 | ₩28,127 | ₩27,323 | ₩27,872 | +2.01% | 20.7만 |
|---|
| 2026.04.24 | ₩27,618 | ₩27,618 | ₩27,202 | ₩27,390 | -0.82% | 21.9만 |
|---|
| 2026.04.23 | ₩27,283 | ₩27,712 | ₩27,068 | ₩27,631 | +1.28% | 13.8만 |
|---|
| 2026.04.22 | ₩27,685 | ₩27,785 | ₩26,861 | ₩27,310 | -1.36% | 30.1만 |
|---|
| 2026.04.21 | ₩28,435 | ₩28,703 | ₩27,122 | ₩27,390 | -3.68% | 28.8만 |
|---|
| 2026.04.20 | ₩28,556 | ₩28,978 | ₩28,274 | ₩28,341 | -0.75% | 37.5만 |
|---|
| 2026.04.17 | ₩28,087 | ₩29,025 | ₩27,872 | ₩28,516 | +1.53% | 80.7만 |
|---|
| 2026.04.16 | ₩27,832 | ₩28,127 | ₩27,377 | ₩27,645 | -0.67% | 30.2만 |
|---|
| 2026.04.15 | ₩27,470 | ₩28,073 | ₩27,336 | ₩27,859 | +1.41% | 27.1만 |
|---|
| 2026.04.14 | ₩26,934 | ₩27,497 | ₩26,814 | ₩27,470 | +1.99% | 27.5만 |
|---|
| 2026.04.13 | ₩26,760 | ₩27,156 | ₩26,311 | ₩26,747 | -0.05% | 18.3만 |
|---|
| 2026.04.10 | ₩26,774 | ₩27,030 | ₩26,519 | ₩26,814 | +0.15% | 22.5만 |
|---|
| 2026.04.09 | ₩26,197 | ₩26,861 | ₩26,171 | ₩26,733 | +2.05% | 26.5만 |
|---|
| 2026.04.08 | ₩26,800 | ₩27,122 | ₩26,090 | ₩26,278 | -1.95% | 42.8만 |
|---|
| 2026.04.07 | ₩26,037 | ₩26,445 | ₩25,621 | ₩26,291 | +0.98% | 43.2만 |
|---|
| 2026.04.06 | ₩26,050 | ₩26,264 | ₩25,929 | ₩26,117 | +0.26% | 27.8만 |
|---|
| 2026.04.02 | ₩25,474 | ₩26,164 | ₩25,139 | ₩26,037 | +2.21% | 15만 |
|---|
| 2026.04.01 | ₩25,996 | ₩26,144 | ₩25,661 | ₩25,862 | -0.52% | 30.1만 |
|---|
| 2026.03.31 | ₩25,836 | ₩25,949 | ₩25,420 | ₩25,769 | -0.26% | 32.3만 |
|---|
| 2026.03.30 | ₩25,058 | ₩25,621 | ₩24,871 | ₩25,313 | +1.02% | 20.2만 |
|---|
| 2026.03.27 | ₩25,273 | ₩25,628 | ₩24,804 | ₩24,871 | -1.59% | 17.9만 |
|---|
| 2026.03.26 | ₩25,822 | ₩26,211 | ₩25,286 | ₩25,648 | -0.67% | 21.4만 |
|---|
| 2026.03.25 | ₩26,117 | ₩26,291 | ₩25,460 | ₩26,090 | -0.10% | 32.9만 |
|---|
| 2026.03.24 | ₩25,447 | ₩25,876 | ₩24,951 | ₩25,862 | +1.63% | 45.2만 |
|---|
| 2026.03.23 | ₩26,760 | ₩26,934 | ₩26,023 | ₩26,077 | -2.55% | 47.3만 |
|---|
| 2026.03.20 | ₩27,135 | ₩27,169 | ₩25,842 | ₩25,983 | -4.25% | 239.8만 |
|---|
| 2026.03.19 | ₩26,975 | ₩27,336 | ₩26,820 | ₩27,135 | +0.60% | 30.7만 |
|---|
| 2026.03.18 | ₩27,162 | ₩27,564 | ₩26,771 | ₩26,975 | -0.69% | 47만 |
|---|
| 2026.03.17 | ₩26,881 | ₩27,560 | ₩26,881 | ₩27,162 | +1.05% | 22만 |
|---|
| 2026.03.16 | ₩26,787 | ₩27,202 | ₩26,518 | ₩26,827 | +0.15% | 35.3만 |
|---|
| 2026.03.13 | ₩26,130 | ₩27,095 | ₩25,152 | ₩26,559 | +1.64% | 38.9만 |
|---|
| 2026.03.12 | ₩27,511 | ₩27,564 | ₩26,867 | ₩27,283 | -0.83% | 20.9만 |
|---|
| 2026.03.11 | ₩28,087 | ₩28,442 | ₩27,578 | ₩27,846 | -0.86% | 15만 |
|---|
| 2026.03.10 | ₩28,154 | ₩28,569 | ₩27,939 | ₩28,127 | -0.10% | 23.1만 |
|---|
| 2026.03.09 | ₩28,569 | ₩28,569 | ₩27,805 | ₩28,154 | -1.45% | 28.4만 |
|---|
| 2026.03.06 | ₩28,717 | ₩29,494 | ₩28,375 | ₩28,650 | -0.23% | 37.9만 |
|---|
| 2026.03.05 | ₩28,274 | ₩29,199 | ₩28,274 | ₩29,159 | +3.13% | 43.8만 |
|---|
| 2026.03.04 | ₩27,470 | ₩28,623 | ₩27,082 | ₩28,274 | +2.93% | 41.1만 |
|---|
| 2026.03.03 | ₩27,269 | ₩27,476 | ₩26,827 | ₩27,256 | -0.05% | 51.5만 |
|---|
| 2026.03.02 | ₩27,095 | ₩28,241 | ₩26,814 | ₩27,765 | +2.47% | 19만 |
|---|
| 2026.02.27 | ₩27,765 | ₩27,980 | ₩26,928 | ₩27,645 | -0.43% | 51.9만 |
|---|
| 2026.02.26 | ₩27,484 | ₩28,033 | ₩27,202 | ₩28,006 | +1.90% | 14.3만 |
|---|
| 2026.02.25 | ₩27,256 | ₩27,604 | ₩26,774 | ₩27,484 | +0.84% | 15.2만 |
|---|
| 2026.02.24 | ₩26,787 | ₩26,908 | ₩25,849 | ₩26,867 | +0.30% | 19.1만 |
|---|
| 2026.02.23 | ₩28,154 | ₩28,181 | ₩26,720 | ₩26,800 | -4.81% | 28.1만 |
|---|
| 2026.02.20 | ₩28,274 | ₩28,703 | ₩28,107 | ₩28,274 | 0.00% | 40.3만 |
|---|
| 2026.02.19 | ₩28,274 | ₩28,362 | ₩28,073 | ₩28,274 | 0.00% | 16.3만 |
|---|
| 2026.02.18 | ₩28,650 | ₩28,971 | ₩28,368 | ₩28,435 | -0.75% | 18만 |
|---|
| 2026.02.17 | ₩28,542 | ₩28,797 | ₩28,147 | ₩28,583 | +0.14% | 15.2만 |
|---|
| 2026.02.13 | ₩28,797 | ₩29,212 | ₩28,321 | ₩28,462 | -1.16% | 14.4만 |
|---|
| 2026.02.12 | ₩29,614 | ₩30,485 | ₩28,408 | ₩28,810 | -2.71% | 15.9만 |
|---|
| 2026.02.11 | ₩30,552 | ₩31,015 | ₩29,521 | ₩29,574 | -3.20% | 26.5만 |
|---|
| 2026.02.10 | ₩29,802 | ₩30,284 | ₩29,380 | ₩30,124 | +1.08% | 28.3만 |
|---|
| 2026.02.09 | ₩29,320 | ₩30,351 | ₩29,166 | ₩29,628 | +1.05% | 10.7만 |
|---|
| 2026.02.06 | ₩28,395 | ₩29,507 | ₩28,207 | ₩29,427 | +3.63% | 26.6만 |
|---|
| 2026.02.05 | ₩28,596 | ₩28,596 | ₩27,752 | ₩28,167 | -1.50% | 32.1만 |
|---|
| 2026.02.04 | ₩28,569 | ₩29,092 | ₩27,551 | ₩28,569 | 0.00% | 20만 |
|---|
| 2026.02.03 | ₩29,065 | ₩29,065 | ₩27,785 | ₩28,395 | -2.31% | 39.1만 |
|---|
| 2026.02.02 | ₩28,650 | ₩29,306 | ₩28,502 | ₩29,038 | +1.36% | 39.7만 |
|---|
| 2026.01.30 | ₩28,556 | ₩28,636 | ₩28,073 | ₩28,636 | +0.28% | 14.6만 |
|---|
| 2026.01.29 | ₩29,105 | ₩29,253 | ₩28,114 | ₩28,489 | -2.12% | 19.2만 |
|---|
| 2026.01.28 | ₩30,271 | ₩30,579 | ₩28,810 | ₩28,864 | -4.65% | 30.3만 |
|---|
| 2026.01.27 | ₩30,030 | ₩30,244 | ₩29,574 | ₩30,164 | +0.45% | 24.1만 |
|---|
| 2026.01.26 | ₩29,869 | ₩30,030 | ₩29,521 | ₩30,016 | +0.49% | 12.5만 |
|---|
| 2026.01.23 | ₩30,392 | ₩30,392 | ₩29,547 | ₩29,762 | -2.07% | 14.7만 |
|---|
| 2026.01.22 | ₩30,150 | ₩30,713 | ₩29,547 | ₩30,325 | +0.58% | 15.3만 |
|---|
| 2026.01.21 | ₩29,413 | ₩29,882 | ₩29,078 | ₩29,882 | +1.59% | 24.8만 |
|---|
| 2026.01.20 | ₩29,748 | ₩29,990 | ₩29,065 | ₩29,306 | -1.49% | 23.9만 |
|---|
| 2026.01.16 | ₩30,593 | ₩30,861 | ₩29,916 | ₩30,217 | -1.23% | 38.1만 |
|---|
| 2026.01.15 | ₩30,606 | ₩31,135 | ₩30,418 | ₩30,539 | -0.22% | 20.2만 |
|---|
| 2026.01.14 | ₩31,222 | ₩31,604 | ₩30,418 | ₩30,968 | -0.82% | 16.9만 |
|---|
| 2026.01.13 | ₩30,740 | ₩31,892 | ₩30,740 | ₩31,316 | +1.87% | 29.6만 |
|---|
| 2026.01.12 | ₩31,222 | ₩31,504 | ₩29,695 | ₩30,673 | -1.76% | 43.8만 |
|---|
| 2026.01.09 | ₩29,628 | ₩31,805 | ₩28,918 | ₩31,222 | +5.38% | 171.7만 |
|---|
| 2026.01.08 | ₩28,810 | ₩30,150 | ₩28,516 | ₩29,480 | +2.33% | 273.4만 |
|---|
| 2026.01.07 | ₩27,202 | ₩28,094 | ₩26,867 | ₩27,658 | +1.67% | 101.1만 |
|---|
| 2026.01.06 | ₩28,261 | ₩28,730 | ₩27,135 | ₩27,604 | -2.32% | 62.8만 |
|---|
| 2026.01.05 | ₩29,762 | ₩31,127 | ₩29,748 | ₩30,847 | +3.65% | 41.5만 |
|---|
| 2026.01.02 | ₩30,164 | ₩30,325 | ₩29,547 | ₩29,628 | -1.78% | 14.4만 |
|---|
| 2025.12.31 | ₩30,579 | ₩30,579 | ₩29,829 | ₩29,936 | -2.10% | 13만 |
|---|
| 2025.12.30 | ₩30,753 | ₩31,048 | ₩28,777 | ₩30,445 | -1.00% | 19.5만 |
|---|
| 2025.12.29 | ₩30,351 | ₩30,834 | ₩30,016 | ₩30,740 | +1.28% | 16.1만 |
|---|
| 2025.12.26 | ₩30,499 | ₩30,901 | ₩29,655 | ₩30,780 | +0.92% | 21.4만 |
|---|
| 2025.12.24 | ₩30,686 | ₩30,794 | ₩30,322 | ₩30,593 | -0.31% | 14.8만 |
|---|
| 2025.12.23 | ₩30,244 | ₩30,767 | ₩29,534 | ₩30,539 | +0.97% | 19.1만 |
|---|
| 2025.12.22 | ₩30,338 | ₩30,613 | ₩29,775 | ₩30,204 | -0.44% | 18.1만 |
|---|
| 2025.12.19 | ₩29,856 | ₩30,351 | ₩29,614 | ₩30,258 | +1.35% | 71만 |
|---|
| 2025.12.18 | ₩29,748 | ₩30,150 | ₩29,092 | ₩29,748 | 0.00% | 21.4만 |
|---|
| 2025.12.17 | ₩29,735 | ₩30,010 | ₩29,112 | ₩29,346 | -1.31% | 12.9만 |
|---|
| 2025.12.16 | ₩29,199 | ₩30,485 | ₩29,018 | ₩29,614 | +1.42% | 19.3만 |
|---|
| 2025.12.15 | ₩29,480 | ₩29,581 | ₩28,864 | ₩29,212 | -0.91% | 12.4만 |
|---|
| 2025.12.12 | ₩29,547 | ₩29,836 | ₩28,623 | ₩29,306 | -0.82% | 18.2만 |
|---|
| 2025.12.11 | ₩28,596 | ₩29,815 | ₩27,068 | ₩29,534 | +3.28% | 27만 |
|---|
| 2025.12.10 | ₩28,569 | ₩29,112 | ₩28,114 | ₩28,475 | -0.33% | 16.7만 |
|---|
| 2025.12.09 | ₩27,859 | ₩28,918 | ₩27,671 | ₩28,703 | +3.03% | 14.5만 |
|---|
| 2025.12.08 | ₩27,497 | ₩28,201 | ₩27,075 | ₩27,899 | +1.46% | 16만 |
|---|
| 2025.12.05 | ₩28,248 | ₩28,248 | ₩27,015 | ₩27,269 | -3.46% | 13.2만 |
|---|
| 2025.12.04 | ₩28,234 | ₩28,536 | ₩27,779 | ₩28,020 | -0.76% | 15.7만 |
|---|
| 2025.12.03 | ₩27,738 | ₩28,824 | ₩27,531 | ₩28,234 | +1.79% | 17만 |
|---|
| 2025.12.02 | ₩27,886 | ₩28,583 | ₩27,370 | ₩27,738 | -0.53% | 17.5만 |
|---|
| 2025.12.01 | ₩27,738 | ₩28,134 | ₩27,350 | ₩27,819 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩27,906 | ₩28,187 | ₩27,403 | ₩28,100 | +0.70% | 8.5만 |
|---|
| 2025.11.26 | ₩28,395 | ₩28,730 | ₩27,736 | ₩28,033 | -1.27% | 12.8만 |
|---|
| 2025.11.25 | ₩27,872 | ₩28,462 | ₩27,698 | ₩28,288 | +1.49% | 14.2만 |
|---|
| 2025.11.24 | ₩28,154 | ₩28,837 | ₩27,472 | ₩28,690 | +1.90% | 16.1만 |
|---|
| 2025.11.21 | ₩27,484 | ₩29,253 | ₩27,169 | ₩28,154 | +2.44% | 14.8만 |
|---|
| 2025.11.20 | ₩29,199 | ₩29,413 | ₩27,484 | ₩27,805 | -4.77% | 14.9만 |
|---|
| 2025.11.19 | ₩28,851 | ₩30,077 | ₩28,140 | ₩28,663 | -0.65% | 9.4만 |
|---|
| 2025.11.18 | ₩28,911 | ₩29,972 | ₩28,529 | ₩28,757 | -0.53% | 12.2만 |
|---|
| 2025.11.17 | ₩30,030 | ₩30,713 | ₩29,387 | ₩29,547 | -1.61% | 14만 |
|---|
| 2025.11.14 | ₩29,092 | ₩30,191 | ₩27,004 | ₩29,681 | +2.03% | 27만 |
|---|
| 2025.11.13 | ₩27,135 | ₩28,087 | ₩26,412 | ₩27,846 | +2.62% | 32.2만 |
|---|
| 2025.11.12 | ₩28,261 | ₩28,301 | ₩27,015 | ₩27,122 | -4.03% | 11.9만 |
|---|
| 2025.11.11 | ₩27,176 | ₩27,859 | ₩26,800 | ₩27,765 | +2.17% | 10.1만 |
|---|
| 2025.11.10 | ₩26,452 | ₩27,296 | ₩26,089 | ₩27,089 | +2.41% | 9.8만 |
|---|
| 2025.11.07 | ₩25,889 | ₩26,204 | ₩24,710 | ₩26,063 | +0.67% | 8.9만 |
|---|
| 2025.11.06 | ₩26,358 | ₩26,519 | ₩25,621 | ₩25,889 | -1.78% | 8.9만 |
|---|
| 2025.11.05 | ₩26,130 | ₩26,465 | ₩25,427 | ₩26,318 | +0.72% | 9.1만 |
|---|
| 2025.11.04 | ₩25,326 | ₩26,130 | ₩25,072 | ₩26,010 | +2.70% | 19.6만 |
|---|
| 2025.11.03 | ₩25,514 | ₩25,795 | ₩24,817 | ₩25,715 | +0.79% | 14.2만 |
|---|
| 2025.10.31 | ₩24,871 | ₩25,340 | ₩24,161 | ₩25,300 | +1.72% | 9.1만 |
|---|
| 2025.10.30 | ₩25,099 | ₩25,568 | ₩24,415 | ₩24,710 | -1.55% | 6.6만 |
|---|
| 2025.10.29 | ₩25,594 | ₩26,124 | ₩24,656 | ₩25,259 | -1.31% | 10.6만 |
|---|
| 2025.10.28 | ₩26,211 | ₩26,291 | ₩25,340 | ₩25,648 | -2.15% | 13.6만 |
|---|
| 2025.10.27 | ₩25,139 | ₩26,231 | ₩25,092 | ₩26,090 | +3.78% | 13.4만 |
|---|
| 2025.10.24 | ₩24,723 | ₩25,313 | ₩24,429 | ₩25,206 | +1.95% | 15만 |
|---|
| 2025.10.23 | ₩24,563 | ₩24,710 | ₩24,268 | ₩24,643 | +0.33% | 9.9만 |
|---|
| 2025.10.22 | ₩24,402 | ₩24,522 | ₩24,067 | ₩24,509 | +0.44% | 8.8만 |
|---|
| 2025.10.21 | ₩24,254 | ₩24,750 | ₩24,067 | ₩24,429 | +0.72% | 11.6만 |
|---|
| 2025.10.20 | ₩24,295 | ₩24,442 | ₩23,926 | ₩24,254 | -0.17% | 9만 |
|---|
| 2025.10.17 | ₩23,611 | ₩24,442 | ₩23,487 | ₩24,201 | +2.50% | 13.2만 |
|---|
| 2025.10.16 | ₩24,442 | ₩24,442 | ₩23,665 | ₩23,732 | -2.91% | 6만 |
|---|
| 2025.10.15 | ₩24,254 | ₩24,469 | ₩23,973 | ₩24,335 | +0.33% | 9.7만 |
|---|
| 2025.10.14 | ₩24,147 | ₩24,536 | ₩24,033 | ₩24,094 | -0.22% | 18.6만 |
|---|
| 2025.10.13 | ₩23,625 | ₩24,429 | ₩23,303 | ₩24,388 | +3.23% | 10.4만 |
|---|
| 2025.10.10 | ₩24,053 | ₩24,174 | ₩23,403 | ₩23,424 | -2.62% | 12.4만 |
|---|