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 | ₩26,826 | ₩26,933 | ₩26,665 | ₩26,732 | -0.35% | 21만 |
| 2026.10.08 | ₩26,625 | ₩26,893 | ₩26,437 | ₩26,759 | +0.50% | 31.1만 |
| 2026.10.07 | ₩26,517 | ₩26,973 | ₩26,202 | ₩26,853 | +1.26% | 45.1만 |
| 2026.10.06 | ₩26,571 | ₩26,718 | ₩26,262 | ₩26,638 | +0.25% | 24.6만 |
| 2026.10.05 | ₩25,806 | ₩26,625 | ₩25,726 | ₩26,383 | +2.23% | 24.2만 |
| 2026.10.02 | ₩25,954 | ₩26,678 | ₩25,699 | ₩25,820 | -0.52% | 37.4만 |
| 2026.10.01 | ₩25,458 | ₩25,753 | ₩25,163 | ₩25,666 | +0.82% | 32.4만 |
| 2026.09.30 | ₩25,632 | ₩25,773 | ₩25,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,592 |
| -0.16% |
| 22만 |
| 2026.09.29 | ₩25,914 | ₩26,013 | ₩25,263 | ₩25,645 | -1.04% | 23.3만 |
|---|
| 2026.09.28 | ₩25,967 | ₩26,075 | ₩25,377 | ₩25,914 | -0.21% | 33.3만 |
|---|
| 2026.09.25 | ₩26,209 | ₩26,265 | ₩25,713 | ₩26,102 | -0.41% | 21.1만 |
|---|
| 2026.09.24 | ₩25,578 | ₩26,370 | ₩25,485 | ₩26,209 | +2.46% | 21.6만 |
|---|
| 2026.09.23 | ₩26,504 | ₩26,558 | ₩25,578 | ₩25,592 | -3.44% | 19.7만 |
|---|
| 2026.09.22 | ₩27,483 | ₩27,490 | ₩26,584 | ₩26,678 | -2.93% | 18.7만 |
|---|
| 2026.09.21 | ₩27,590 | ₩27,825 | ₩26,853 | ₩27,161 | -1.56% | 18만 |
|---|
| 2026.09.18 | ₩27,054 | ₩27,678 | ₩26,853 | ₩27,550 | +1.83% | 74.2만 |
|---|
| 2026.09.17 | ₩27,859 | ₩27,859 | ₩27,255 | ₩27,456 | -1.44% | 17.2만 |
|---|
| 2026.09.16 | ₩28,529 | ₩28,529 | ₩27,289 | ₩27,483 | -3.67% | 22.4만 |
|---|
| 2026.09.15 | ₩28,637 | ₩28,637 | ₩27,517 | ₩28,113 | -1.83% | 35.2만 |
|---|
| 2026.09.14 | ₩28,663 | ₩29,086 | ₩28,303 | ₩28,851 | +0.66% | 20.6만 |
|---|
| 2026.09.11 | ₩28,704 | ₩28,838 | ₩28,336 | ₩28,677 | -0.09% | 18.4만 |
|---|
| 2026.09.10 | ₩28,824 | ₩29,240 | ₩28,281 | ₩28,435 | -1.35% | 16.8만 |
|---|
| 2026.09.09 | ₩28,985 | ₩29,146 | ₩28,637 | ₩28,905 | -0.28% | 20.5만 |
|---|
| 2026.09.08 | ₩28,502 | ₩29,414 | ₩28,194 | ₩29,066 | +1.98% | 27.8만 |
|---|
| 2026.09.04 | ₩28,395 | ₩29,247 | ₩28,194 | ₩28,637 | +0.85% | 22.1만 |
|---|
| 2026.09.03 | ₩28,623 | ₩29,240 | ₩28,234 | ₩28,677 | +0.19% | 23.5만 |
|---|
| 2026.09.02 | ₩27,845 | ₩28,395 | ₩27,845 | ₩28,368 | +1.88% | 14.5만 |
|---|
| 2026.09.01 | ₩27,872 | ₩28,221 | ₩27,510 | ₩27,724 | -0.53% | 22.1만 |
|---|
| 2026.08.31 | ₩28,261 | ₩28,261 | ₩27,657 | ₩27,912 | -1.23% | 24.6만 |
|---|
| 2026.08.28 | ₩29,133 | ₩29,327 | ₩28,100 | ₩28,288 | -2.90% | 27.2만 |
|---|
| 2026.08.27 | ₩28,248 | ₩29,240 | ₩28,069 | ₩29,093 | +2.99% | 28.5만 |
|---|
| 2026.08.26 | ₩29,200 | ₩29,443 | ₩28,435 | ₩28,462 | -2.53% | 29만 |
|---|
| 2026.08.25 | ₩29,830 | ₩29,884 | ₩29,240 | ₩29,321 | -1.71% | 13.9만 |
|---|
| 2026.08.24 | ₩29,683 | ₩30,139 | ₩29,495 | ₩29,656 | -0.09% | 23.7만 |
|---|
| 2026.08.21 | ₩29,964 | ₩30,568 | ₩29,790 | ₩29,897 | -0.22% | 52만 |
|---|
| 2026.08.20 | ₩31,011 | ₩31,400 | ₩29,374 | ₩29,964 | -3.37% | 35.8만 |
|---|
| 2026.08.19 | ₩31,695 | ₩32,043 | ₩31,219 | ₩31,400 | -0.93% | 34.2만 |
|---|
| 2026.08.18 | ₩31,480 | ₩31,856 | ₩31,185 | ₩31,279 | -0.64% | 35.2만 |
|---|
| 2026.08.17 | ₩32,017 | ₩32,781 | ₩31,547 | ₩31,722 | -0.92% | 61만 |
|---|
| 2026.08.14 | ₩30,917 | ₩32,567 | ₩29,482 | ₩32,191 | +4.12% | 148.4만 |
|---|
| 2026.08.13 | ₩28,556 | ₩29,327 | ₩28,355 | ₩28,985 | +1.50% | 59.4만 |
|---|
| 2026.08.12 | ₩28,194 | ₩28,777 | ₩28,093 | ₩28,301 | +0.38% | 27.1만 |
|---|
| 2026.08.11 | ₩28,422 | ₩28,569 | ₩28,026 | ₩28,274 | -0.52% | 38.6만 |
|---|
| 2026.08.10 | ₩28,221 | ₩28,368 | ₩27,765 | ₩28,288 | +0.24% | 27.7만 |
|---|
| 2026.08.07 | ₩28,154 | ₩29,012 | ₩27,483 | ₩28,462 | +1.10% | 45.8만 |
|---|
| 2026.08.06 | ₩27,416 | ₩28,355 | ₩27,389 | ₩28,046 | +2.30% | 82.8만 |
|---|
| 2026.08.05 | ₩27,724 | ₩27,832 | ₩27,235 | ₩27,403 | -1.16% | 22.8만 |
|---|
| 2026.08.04 | ₩27,590 | ₩27,832 | ₩27,295 | ₩27,456 | -0.49% | 22.2만 |
|---|
| 2026.08.03 | ₩27,242 | ₩27,792 | ₩27,054 | ₩27,684 | +1.62% | 29.1만 |
|---|
| 2026.07.31 | ₩26,879 | ₩27,081 | ₩26,437 | ₩26,973 | +0.35% | 26.8만 |
|---|
| 2026.07.30 | ₩27,255 | ₩27,342 | ₩26,517 | ₩26,906 | -1.28% | 23.3만 |
|---|
| 2026.07.29 | ₩27,523 | ₩27,724 | ₩26,980 | ₩27,309 | -0.78% | 32.7만 |
|---|
| 2026.07.28 | ₩27,496 | ₩28,127 | ₩27,121 | ₩27,537 | +0.15% | 40.1만 |
|---|
| 2026.07.27 | ₩26,906 | ₩27,429 | ₩26,906 | ₩27,403 | +1.84% | 30.7만 |
|---|
| 2026.07.24 | ₩25,713 | ₩26,759 | ₩25,713 | ₩26,584 | +3.39% | 22.5만 |
|---|
| 2026.07.23 | ₩25,565 | ₩25,753 | ₩25,082 | ₩25,659 | +0.37% | 38만 |
|---|
| 2026.07.22 | ₩25,941 | ₩25,954 | ₩25,297 | ₩25,887 | -0.21% | 22.9만 |
|---|
| 2026.07.21 | ₩25,485 | ₩26,169 | ₩25,028 | ₩25,900 | +1.63% | 49.2만 |
|---|
| 2026.07.20 | ₩26,088 | ₩26,088 | ₩25,498 | ₩25,565 | -2.01% | 11.5만 |
|---|
| 2026.07.17 | ₩26,182 | ₩26,786 | ₩25,887 | ₩26,209 | +0.10% | 28.6만 |
|---|
| 2026.07.16 | ₩25,820 | ₩27,054 | ₩25,820 | ₩26,370 | +2.13% | 70.9만 |
|---|
| 2026.07.15 | ₩25,082 | ₩25,793 | ₩24,921 | ₩25,672 | +2.35% | 33.6만 |
|---|
| 2026.07.14 | ₩25,283 | ₩25,780 | ₩25,008 | ₩25,163 | -0.48% | 40.8만 |
|---|
| 2026.07.13 | ₩25,364 | ₩26,088 | ₩24,995 | ₩25,310 | -0.21% | 38만 |
|---|
| 2026.07.10 | ₩24,908 | ₩25,471 | ₩24,297 | ₩25,283 | +1.51% | 18.1만 |
|---|
| 2026.07.09 | ₩23,929 | ₩25,028 | ₩23,473 | ₩24,841 | +3.81% | 23.3만 |
|---|
| 2026.07.08 | ₩24,344 | ₩24,411 | ₩23,888 | ₩23,942 | -1.65% | 17.1만 |
|---|
| 2026.07.07 | ₩25,109 | ₩25,471 | ₩24,358 | ₩24,398 | -2.83% | 15.3만 |
|---|
| 2026.07.06 | ₩25,163 | ₩25,317 | ₩24,385 | ₩24,881 | -1.12% | 26.7만 |
|---|
| 2026.07.02 | ₩26,343 | ₩26,591 | ₩25,243 | ₩25,243 | -4.18% | 22.5만 |
|---|
| 2026.07.01 | ₩26,169 | ₩26,665 | ₩25,981 | ₩26,303 | +0.51% | 24만 |
|---|
| 2026.06.30 | ₩26,102 | ₩26,423 | ₩25,766 | ₩26,115 | +0.05% | 37.3만 |
|---|
| 2026.06.29 | ₩25,578 | ₩26,209 | ₩25,391 | ₩26,155 | +2.25% | 39.4만 |
|---|
| 2026.06.26 | ₩24,411 | ₩26,155 | ₩24,389 | ₩25,659 | +5.11% | 150만 |
|---|
| 2026.06.25 | ₩24,116 | ₩24,519 | ₩23,701 | ₩24,425 | +1.28% | 39.7만 |
|---|
| 2026.06.24 | ₩23,513 | ₩24,626 | ₩23,513 | ₩24,210 | +2.97% | 45.8만 |
|---|
| 2026.06.23 | ₩22,802 | ₩23,634 | ₩22,701 | ₩23,486 | +3.00% | 51만 |
|---|
| 2026.06.22 | ₩23,084 | ₩23,432 | ₩22,131 | ₩22,762 | -1.39% | 35.7만 |
|---|
| 2026.06.18 | ₩23,540 | ₩23,670 | ₩23,003 | ₩23,258 | -1.20% | 37.3만 |
|---|
| 2026.06.17 | ₩22,520 | ₩23,459 | ₩22,520 | ₩23,352 | +3.69% | 39.3만 |
|---|
| 2026.06.16 | ₩21,957 | ₩22,762 | ₩21,836 | ₩22,735 | +3.54% | 40.9만 |
|---|
| 2026.06.15 | ₩22,118 | ₩22,467 | ₩21,689 | ₩21,890 | -1.03% | 34.1만 |
|---|
| 2026.06.12 | ₩21,850 | ₩22,681 | ₩21,689 | ₩21,944 | +0.43% | 21만 |
|---|
| 2026.06.11 | ₩21,568 | ₩21,903 | ₩20,964 | ₩21,836 | +1.24% | 24.8만 |
|---|
| 2026.06.10 | ₩21,715 | ₩21,903 | ₩21,461 | ₩21,501 | -0.99% | 13.6만 |
|---|
| 2026.06.09 | ₩21,072 | ₩21,756 | ₩21,072 | ₩21,715 | +3.06% | 17.6만 |
|---|
| 2026.06.08 | ₩21,783 | ₩21,823 | ₩20,911 | ₩21,045 | -3.39% | 16.2만 |
|---|
| 2026.06.05 | ₩21,461 | ₩21,957 | ₩21,353 | ₩21,783 | +1.50% | 26.6만 |
|---|
| 2026.06.04 | ₩21,018 | ₩21,622 | ₩20,911 | ₩21,514 | +2.36% | 18.7만 |
|---|
| 2026.06.03 | ₩21,863 | ₩21,970 | ₩20,790 | ₩20,817 | -4.79% | 30.1만 |
|---|
| 2026.06.02 | ₩22,091 | ₩22,118 | ₩21,836 | ₩22,011 | -0.36% | 24.4만 |
|---|
| 2026.06.01 | ₩22,628 | ₩22,748 | ₩21,984 | ₩22,346 | -1.24% | 31만 |
|---|
| 2026.05.29 | ₩22,949 | ₩23,057 | ₩22,675 | ₩22,789 | -0.70% | 33.4만 |
|---|
| 2026.05.28 | ₩22,923 | ₩23,164 | ₩22,856 | ₩23,003 | +0.35% | 15.5만 |
|---|
| 2026.05.27 | ₩23,191 | ₩23,432 | ₩22,916 | ₩23,017 | -0.75% | 26.1만 |
|---|
| 2026.05.26 | ₩22,990 | ₩23,298 | ₩22,822 | ₩23,191 | +0.88% | 17.8만 |
|---|
| 2026.05.22 | ₩23,419 | ₩23,982 | ₩22,896 | ₩23,191 | -0.97% | 20.4만 |
|---|
| 2026.05.21 | ₩23,097 | ₩23,499 | ₩22,701 | ₩23,325 | +0.99% | 33.3만 |
|---|
| 2026.05.20 | ₩23,352 | ₩24,009 | ₩23,017 | ₩23,164 | -0.80% | 49.2만 |
|---|
| 2026.05.19 | ₩23,191 | ₩23,473 | ₩22,990 | ₩23,352 | +0.69% | 29.7만 |
|---|
| 2026.05.18 | ₩23,875 | ₩24,130 | ₩23,204 | ₩23,271 | -2.53% | 35.9만 |
|---|
| 2026.05.15 | ₩24,827 | ₩24,901 | ₩23,620 | ₩23,969 | -3.46% | 28만 |
|---|
| 2026.05.14 | ₩25,270 | ₩25,994 | ₩24,914 | ₩25,069 | -0.80% | 16만 |
|---|
| 2026.05.13 | ₩25,645 | ₩25,753 | ₩24,961 | ₩25,028 | -2.41% | 20만 |
|---|
| 2026.05.12 | ₩26,021 | ₩26,048 | ₩25,659 | ₩25,793 | -0.88% | 11.9만 |
|---|
| 2026.05.11 | ₩26,705 | ₩27,000 | ₩25,873 | ₩25,927 | -2.91% | 21.8만 |
|---|
| 2026.05.08 | ₩27,389 | ₩27,389 | ₩26,370 | ₩26,772 | -2.25% | 22.5만 |
|---|
| 2026.05.07 | ₩27,523 | ₩28,006 | ₩27,221 | ₩27,362 | -0.58% | 35.3만 |
|---|
| 2026.05.06 | ₩27,885 | ₩27,912 | ₩27,289 | ₩27,335 | -1.97% | 18.8만 |
|---|
| 2026.05.05 | ₩27,215 | ₩27,653 | ₩27,071 | ₩27,537 | +1.18% | 11.1만 |
|---|
| 2026.05.04 | ₩27,899 | ₩28,049 | ₩26,893 | ₩26,973 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩27,979 | ₩28,476 | ₩27,899 | ₩27,993 | +0.05% | 24.5만 |
|---|
| 2026.04.30 | ₩27,362 | ₩27,885 | ₩27,362 | ₩27,818 | +1.67% | 18.3만 |
|---|
| 2026.04.29 | ₩27,751 | ₩27,832 | ₩27,242 | ₩27,617 | -0.48% | 13.2만 |
|---|
| 2026.04.28 | ₩27,912 | ₩28,167 | ₩27,792 | ₩28,006 | +0.34% | 15.3만 |
|---|
| 2026.04.27 | ₩27,349 | ₩28,154 | ₩27,349 | ₩27,899 | +2.01% | 20.7만 |
|---|
| 2026.04.24 | ₩27,644 | ₩27,644 | ₩27,228 | ₩27,416 | -0.82% | 21.9만 |
|---|
| 2026.04.23 | ₩27,309 | ₩27,738 | ₩27,094 | ₩27,657 | +1.28% | 13.8만 |
|---|
| 2026.04.22 | ₩27,711 | ₩27,812 | ₩26,886 | ₩27,335 | -1.36% | 30.1만 |
|---|
| 2026.04.21 | ₩28,462 | ₩28,730 | ₩27,148 | ₩27,416 | -3.68% | 28.8만 |
|---|
| 2026.04.20 | ₩28,583 | ₩29,005 | ₩28,301 | ₩28,368 | -0.75% | 37.5만 |
|---|
| 2026.04.17 | ₩28,113 | ₩29,052 | ₩27,899 | ₩28,543 | +1.53% | 80.7만 |
|---|
| 2026.04.16 | ₩27,859 | ₩28,154 | ₩27,403 | ₩27,671 | -0.67% | 30.2만 |
|---|
| 2026.04.15 | ₩27,496 | ₩28,100 | ₩27,362 | ₩27,885 | +1.41% | 27.1만 |
|---|
| 2026.04.14 | ₩26,960 | ₩27,523 | ₩26,839 | ₩27,496 | +1.99% | 27.5만 |
|---|
| 2026.04.13 | ₩26,786 | ₩27,181 | ₩26,336 | ₩26,772 | -0.05% | 18.3만 |
|---|
| 2026.04.10 | ₩26,799 | ₩27,055 | ₩26,544 | ₩26,839 | +0.15% | 22.5만 |
|---|
| 2026.04.09 | ₩26,222 | ₩26,886 | ₩26,195 | ₩26,759 | +2.05% | 26.5만 |
|---|
| 2026.04.08 | ₩26,826 | ₩27,148 | ₩26,115 | ₩26,303 | -1.95% | 42.8만 |
|---|
| 2026.04.07 | ₩26,061 | ₩26,470 | ₩25,645 | ₩26,316 | +0.98% | 43.2만 |
|---|
| 2026.04.06 | ₩26,075 | ₩26,289 | ₩25,954 | ₩26,142 | +0.26% | 27.8만 |
|---|
| 2026.04.02 | ₩25,498 | ₩26,189 | ₩25,163 | ₩26,061 | +2.21% | 15만 |
|---|
| 2026.04.01 | ₩26,021 | ₩26,169 | ₩25,686 | ₩25,887 | -0.52% | 30.1만 |
|---|
| 2026.03.31 | ₩25,860 | ₩25,974 | ₩25,444 | ₩25,793 | -0.26% | 32.3만 |
|---|
| 2026.03.30 | ₩25,082 | ₩25,645 | ₩24,894 | ₩25,337 | +1.02% | 20.2만 |
|---|
| 2026.03.27 | ₩25,297 | ₩25,652 | ₩24,827 | ₩24,894 | -1.59% | 17.9만 |
|---|
| 2026.03.26 | ₩25,847 | ₩26,236 | ₩25,310 | ₩25,672 | -0.67% | 21.4만 |
|---|
| 2026.03.25 | ₩26,142 | ₩26,316 | ₩25,485 | ₩26,115 | -0.10% | 32.9만 |
|---|
| 2026.03.24 | ₩25,471 | ₩25,900 | ₩24,975 | ₩25,887 | +1.63% | 45.2만 |
|---|
| 2026.03.23 | ₩26,786 | ₩26,960 | ₩26,048 | ₩26,102 | -2.55% | 47.3만 |
|---|
| 2026.03.20 | ₩27,161 | ₩27,195 | ₩25,867 | ₩26,008 | -4.25% | 239.8만 |
|---|
| 2026.03.19 | ₩27,000 | ₩27,362 | ₩26,846 | ₩27,161 | +0.60% | 30.7만 |
|---|
| 2026.03.18 | ₩27,188 | ₩27,590 | ₩26,796 | ₩27,000 | -0.69% | 47만 |
|---|
| 2026.03.17 | ₩26,906 | ₩27,586 | ₩26,906 | ₩27,188 | +1.05% | 22만 |
|---|
| 2026.03.16 | ₩26,812 | ₩27,228 | ₩26,543 | ₩26,853 | +0.15% | 35.3만 |
|---|
| 2026.03.13 | ₩26,155 | ₩27,121 | ₩25,176 | ₩26,584 | +1.64% | 38.9만 |
|---|
| 2026.03.12 | ₩27,537 | ₩27,590 | ₩26,893 | ₩27,309 | -0.83% | 20.9만 |
|---|
| 2026.03.11 | ₩28,113 | ₩28,469 | ₩27,604 | ₩27,872 | -0.86% | 15만 |
|---|
| 2026.03.10 | ₩28,181 | ₩28,596 | ₩27,966 | ₩28,154 | -0.10% | 23.1만 |
|---|
| 2026.03.09 | ₩28,596 | ₩28,596 | ₩27,832 | ₩28,181 | -1.45% | 28.4만 |
|---|
| 2026.03.06 | ₩28,744 | ₩29,522 | ₩28,402 | ₩28,677 | -0.23% | 37.9만 |
|---|
| 2026.03.05 | ₩28,301 | ₩29,227 | ₩28,301 | ₩29,186 | +3.13% | 43.8만 |
|---|
| 2026.03.04 | ₩27,496 | ₩28,650 | ₩27,107 | ₩28,301 | +2.93% | 41.1만 |
|---|
| 2026.03.03 | ₩27,295 | ₩27,502 | ₩26,853 | ₩27,282 | -0.05% | 51.5만 |
|---|
| 2026.03.02 | ₩27,121 | ₩28,268 | ₩26,839 | ₩27,792 | +2.47% | 19만 |
|---|
| 2026.02.27 | ₩27,792 | ₩28,006 | ₩26,953 | ₩27,671 | -0.43% | 51.9만 |
|---|
| 2026.02.26 | ₩27,510 | ₩28,060 | ₩27,228 | ₩28,033 | +1.90% | 14.3만 |
|---|
| 2026.02.25 | ₩27,282 | ₩27,631 | ₩26,799 | ₩27,510 | +0.84% | 15.2만 |
|---|
| 2026.02.24 | ₩26,812 | ₩26,933 | ₩25,873 | ₩26,893 | +0.30% | 19.1만 |
|---|
| 2026.02.23 | ₩28,181 | ₩28,207 | ₩26,745 | ₩26,826 | -4.81% | 28.1만 |
|---|
| 2026.02.20 | ₩28,301 | ₩28,730 | ₩28,134 | ₩28,301 | 0.00% | 40.3만 |
|---|
| 2026.02.19 | ₩28,301 | ₩28,388 | ₩28,100 | ₩28,301 | 0.00% | 16.3만 |
|---|
| 2026.02.18 | ₩28,677 | ₩28,999 | ₩28,395 | ₩28,462 | -0.75% | 18만 |
|---|
| 2026.02.17 | ₩28,569 | ₩28,824 | ₩28,174 | ₩28,610 | +0.14% | 15.2만 |
|---|
| 2026.02.13 | ₩28,824 | ₩29,240 | ₩28,348 | ₩28,489 | -1.16% | 14.4만 |
|---|
| 2026.02.12 | ₩29,643 | ₩30,514 | ₩28,435 | ₩28,838 | -2.71% | 15.9만 |
|---|
| 2026.02.11 | ₩30,581 | ₩31,044 | ₩29,549 | ₩29,602 | -3.20% | 26.5만 |
|---|
| 2026.02.10 | ₩29,830 | ₩30,313 | ₩29,408 | ₩30,152 | +1.08% | 28.3만 |
|---|
| 2026.02.09 | ₩29,347 | ₩30,380 | ₩29,193 | ₩29,656 | +1.05% | 10.7만 |
|---|
| 2026.02.06 | ₩28,422 | ₩29,535 | ₩28,234 | ₩29,455 | +3.63% | 26.6만 |
|---|
| 2026.02.05 | ₩28,623 | ₩28,623 | ₩27,778 | ₩28,194 | -1.50% | 32.1만 |
|---|
| 2026.02.04 | ₩28,596 | ₩29,119 | ₩27,577 | ₩28,596 | 0.00% | 20만 |
|---|
| 2026.02.03 | ₩29,093 | ₩29,093 | ₩27,812 | ₩28,422 | -2.31% | 39.1만 |
|---|
| 2026.02.02 | ₩28,677 | ₩29,334 | ₩28,529 | ₩29,066 | +1.36% | 39.7만 |
|---|
| 2026.01.30 | ₩28,583 | ₩28,663 | ₩28,100 | ₩28,663 | +0.28% | 14.6만 |
|---|
| 2026.01.29 | ₩29,133 | ₩29,280 | ₩28,140 | ₩28,516 | -2.12% | 19.2만 |
|---|
| 2026.01.28 | ₩30,300 | ₩30,608 | ₩28,838 | ₩28,891 | -4.65% | 30.3만 |
|---|
| 2026.01.27 | ₩30,058 | ₩30,273 | ₩29,602 | ₩30,192 | +0.45% | 24.1만 |
|---|
| 2026.01.26 | ₩29,897 | ₩30,058 | ₩29,549 | ₩30,045 | +0.49% | 12.5만 |
|---|
| 2026.01.23 | ₩30,420 | ₩30,420 | ₩29,575 | ₩29,790 | -2.07% | 14.7만 |
|---|
| 2026.01.22 | ₩30,179 | ₩30,742 | ₩29,575 | ₩30,353 | +0.58% | 15.3만 |
|---|
| 2026.01.21 | ₩29,441 | ₩29,911 | ₩29,106 | ₩29,911 | +1.59% | 24.8만 |
|---|
| 2026.01.20 | ₩29,777 | ₩30,018 | ₩29,093 | ₩29,334 | -1.49% | 23.9만 |
|---|
| 2026.01.16 | ₩30,622 | ₩30,890 | ₩29,944 | ₩30,246 | -1.23% | 38.1만 |
|---|
| 2026.01.15 | ₩30,635 | ₩31,165 | ₩30,447 | ₩30,568 | -0.22% | 20.2만 |
|---|
| 2026.01.14 | ₩31,252 | ₩31,634 | ₩30,447 | ₩30,997 | -0.82% | 16.9만 |
|---|
| 2026.01.13 | ₩30,769 | ₩31,923 | ₩30,769 | ₩31,346 | +1.87% | 29.6만 |
|---|
| 2026.01.12 | ₩31,252 | ₩31,534 | ₩29,723 | ₩30,702 | -1.76% | 43.8만 |
|---|
| 2026.01.09 | ₩29,656 | ₩31,836 | ₩28,945 | ₩31,252 | +5.38% | 171.7만 |
|---|
| 2026.01.08 | ₩28,838 | ₩30,179 | ₩28,543 | ₩29,508 | +2.33% | 273.4만 |
|---|
| 2026.01.07 | ₩27,228 | ₩28,120 | ₩26,893 | ₩27,684 | +1.67% | 101.1만 |
|---|
| 2026.01.06 | ₩28,288 | ₩28,757 | ₩27,161 | ₩27,631 | -2.32% | 62.8만 |
|---|
| 2026.01.05 | ₩29,790 | ₩31,157 | ₩29,777 | ₩30,876 | +3.65% | 41.5만 |
|---|
| 2026.01.02 | ₩30,192 | ₩30,353 | ₩29,575 | ₩29,656 | -1.78% | 14.4만 |
|---|
| 2025.12.31 | ₩30,608 | ₩30,608 | ₩29,857 | ₩29,964 | -2.10% | 13만 |
|---|
| 2025.12.30 | ₩30,783 | ₩31,078 | ₩28,804 | ₩30,474 | -1.00% | 19.5만 |
|---|
| 2025.12.29 | ₩30,380 | ₩30,863 | ₩30,045 | ₩30,769 | +1.28% | 16.1만 |
|---|
| 2025.12.26 | ₩30,528 | ₩30,930 | ₩29,683 | ₩30,809 | +0.92% | 21.4만 |
|---|
| 2025.12.24 | ₩30,716 | ₩30,823 | ₩30,351 | ₩30,622 | -0.31% | 14.8만 |
|---|
| 2025.12.23 | ₩30,273 | ₩30,796 | ₩29,562 | ₩30,568 | +0.97% | 19.1만 |
|---|
| 2025.12.22 | ₩30,367 | ₩30,642 | ₩29,803 | ₩30,233 | -0.44% | 18.1만 |
|---|
| 2025.12.19 | ₩29,884 | ₩30,380 | ₩29,643 | ₩30,286 | +1.35% | 71만 |
|---|
| 2025.12.18 | ₩29,777 | ₩30,179 | ₩29,119 | ₩29,777 | 0.00% | 21.4만 |
|---|
| 2025.12.17 | ₩29,763 | ₩30,038 | ₩29,140 | ₩29,374 | -1.31% | 12.9만 |
|---|
| 2025.12.16 | ₩29,227 | ₩30,514 | ₩29,046 | ₩29,643 | +1.42% | 19.3만 |
|---|
| 2025.12.15 | ₩29,508 | ₩29,609 | ₩28,891 | ₩29,240 | -0.91% | 12.4만 |
|---|
| 2025.12.12 | ₩29,575 | ₩29,864 | ₩28,650 | ₩29,334 | -0.82% | 18.2만 |
|---|
| 2025.12.11 | ₩28,623 | ₩29,844 | ₩27,094 | ₩29,562 | +3.28% | 27만 |
|---|
| 2025.12.10 | ₩28,596 | ₩29,140 | ₩28,140 | ₩28,502 | -0.33% | 16.7만 |
|---|
| 2025.12.09 | ₩27,885 | ₩28,945 | ₩27,698 | ₩28,730 | +3.03% | 14.5만 |
|---|
| 2025.12.08 | ₩27,523 | ₩28,227 | ₩27,101 | ₩27,926 | +1.46% | 16만 |
|---|
| 2025.12.05 | ₩28,274 | ₩28,274 | ₩27,040 | ₩27,295 | -3.46% | 13.2만 |
|---|
| 2025.12.04 | ₩28,261 | ₩28,563 | ₩27,805 | ₩28,046 | -0.76% | 15.7만 |
|---|
| 2025.12.03 | ₩27,765 | ₩28,851 | ₩27,557 | ₩28,261 | +1.79% | 17만 |
|---|
| 2025.12.02 | ₩27,912 | ₩28,610 | ₩27,396 | ₩27,765 | -0.53% | 17.5만 |
|---|
| 2025.12.01 | ₩27,765 | ₩28,160 | ₩27,376 | ₩27,845 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩27,932 | ₩28,214 | ₩27,429 | ₩28,127 | +0.70% | 8.5만 |
|---|
| 2025.11.26 | ₩28,422 | ₩28,757 | ₩27,762 | ₩28,060 | -1.27% | 12.8만 |
|---|
| 2025.11.25 | ₩27,899 | ₩28,489 | ₩27,724 | ₩28,315 | +1.49% | 14.2만 |
|---|
| 2025.11.24 | ₩28,181 | ₩28,865 | ₩27,498 | ₩28,717 | +1.90% | 16.1만 |
|---|
| 2025.11.21 | ₩27,510 | ₩29,280 | ₩27,195 | ₩28,181 | +2.44% | 14.8만 |
|---|
| 2025.11.20 | ₩29,227 | ₩29,441 | ₩27,510 | ₩27,832 | -4.77% | 14.9만 |
|---|
| 2025.11.19 | ₩28,878 | ₩30,105 | ₩28,167 | ₩28,690 | -0.65% | 9.4만 |
|---|
| 2025.11.18 | ₩28,938 | ₩30,001 | ₩28,556 | ₩28,784 | -0.53% | 12.2만 |
|---|
| 2025.11.17 | ₩30,058 | ₩30,742 | ₩29,414 | ₩29,575 | -1.61% | 14만 |
|---|
| 2025.11.14 | ₩29,119 | ₩30,219 | ₩27,030 | ₩29,710 | +2.03% | 27만 |
|---|
| 2025.11.13 | ₩27,161 | ₩28,113 | ₩26,437 | ₩27,872 | +2.62% | 32.2만 |
|---|
| 2025.11.12 | ₩28,288 | ₩28,328 | ₩27,040 | ₩27,148 | -4.03% | 11.9만 |
|---|
| 2025.11.11 | ₩27,201 | ₩27,885 | ₩26,826 | ₩27,792 | +2.17% | 10.1만 |
|---|
| 2025.11.10 | ₩26,477 | ₩27,322 | ₩26,114 | ₩27,114 | +2.41% | 9.8만 |
|---|
| 2025.11.07 | ₩25,914 | ₩26,229 | ₩24,733 | ₩26,088 | +0.67% | 8.9만 |
|---|
| 2025.11.06 | ₩26,383 | ₩26,544 | ₩25,645 | ₩25,914 | -1.78% | 8.9만 |
|---|
| 2025.11.05 | ₩26,155 | ₩26,490 | ₩25,451 | ₩26,343 | +0.72% | 9.1만 |
|---|
| 2025.11.04 | ₩25,350 | ₩26,155 | ₩25,096 | ₩26,034 | +2.70% | 19.6만 |
|---|
| 2025.11.03 | ₩25,538 | ₩25,820 | ₩24,841 | ₩25,739 | +0.79% | 14.2만 |
|---|
| 2025.10.31 | ₩24,894 | ₩25,364 | ₩24,183 | ₩25,324 | +1.72% | 9.1만 |
|---|
| 2025.10.30 | ₩25,122 | ₩25,592 | ₩24,438 | ₩24,733 | -1.55% | 6.6만 |
|---|
| 2025.10.29 | ₩25,619 | ₩26,148 | ₩24,680 | ₩25,283 | -1.31% | 10.6만 |
|---|
| 2025.10.28 | ₩26,236 | ₩26,316 | ₩25,364 | ₩25,672 | -2.15% | 13.6만 |
|---|
| 2025.10.27 | ₩25,163 | ₩26,256 | ₩25,116 | ₩26,115 | +3.78% | 13.4만 |
|---|
| 2025.10.24 | ₩24,747 | ₩25,337 | ₩24,452 | ₩25,230 | +1.95% | 15만 |
|---|
| 2025.10.23 | ₩24,586 | ₩24,733 | ₩24,291 | ₩24,666 | +0.33% | 9.9만 |
|---|
| 2025.10.22 | ₩24,425 | ₩24,546 | ₩24,090 | ₩24,532 | +0.44% | 8.8만 |
|---|
| 2025.10.21 | ₩24,277 | ₩24,774 | ₩24,090 | ₩24,452 | +0.72% | 11.6만 |
|---|
| 2025.10.20 | ₩24,318 | ₩24,465 | ₩23,949 | ₩24,277 | -0.17% | 9만 |
|---|
| 2025.10.17 | ₩23,634 | ₩24,465 | ₩23,509 | ₩24,224 | +2.50% | 13.2만 |
|---|
| 2025.10.16 | ₩24,465 | ₩24,465 | ₩23,687 | ₩23,754 | -2.91% | 6만 |
|---|
| 2025.10.15 | ₩24,277 | ₩24,492 | ₩23,996 | ₩24,358 | +0.33% | 9.7만 |
|---|
| 2025.10.14 | ₩24,170 | ₩24,559 | ₩24,056 | ₩24,116 | -0.22% | 18.6만 |
|---|
| 2025.10.13 | ₩23,647 | ₩24,452 | ₩23,325 | ₩24,411 | +3.23% | 10.4만 |
|---|
| 2025.10.10 | ₩24,076 | ₩24,197 | ₩23,426 | ₩23,446 | -2.62% | 12.4만 |
|---|