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 | ₩26,804 | ₩26,911 | ₩26,643 | ₩26,710 | -0.35% | 21만 |
| 2026.10.08 | ₩26,603 | ₩26,871 | ₩26,415 | ₩26,737 | +0.50% | 31.1만 |
| 2026.10.07 | ₩26,496 | ₩26,951 | ₩26,181 | ₩26,831 | +1.26% | 45.1만 |
| 2026.10.06 | ₩26,549 | ₩26,697 | ₩26,241 | ₩26,616 | +0.25% | 24.6만 |
| 2026.10.05 | ₩25,785 | ₩26,603 | ₩25,705 | ₩26,362 | +2.23% | 24.2만 |
| 2026.10.02 | ₩25,933 | ₩26,657 | ₩25,678 | ₩25,799 | -0.52% | 37.4만 |
| 2026.10.01 | ₩25,437 | ₩25,732 | ₩25,142 | ₩25,645 | +0.82% | 32.4만 |
| 2026.09.30 | ₩25,611 | ₩25,752 | ₩25,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,571 |
| -0.16% |
| 22만 |
| 2026.09.29 | ₩25,893 | ₩25,992 | ₩25,243 | ₩25,625 | -1.04% | 23.3만 |
|---|
| 2026.09.28 | ₩25,946 | ₩26,053 | ₩25,357 | ₩25,893 | -0.21% | 33.3만 |
|---|
| 2026.09.25 | ₩26,188 | ₩26,244 | ₩25,692 | ₩26,080 | -0.41% | 21.1만 |
|---|
| 2026.09.24 | ₩25,558 | ₩26,348 | ₩25,464 | ₩26,188 | +2.46% | 21.6만 |
|---|
| 2026.09.23 | ₩26,482 | ₩26,536 | ₩25,558 | ₩25,571 | -3.44% | 19.7만 |
|---|
| 2026.09.22 | ₩27,461 | ₩27,467 | ₩26,563 | ₩26,657 | -2.93% | 18.7만 |
|---|
| 2026.09.21 | ₩27,568 | ₩27,802 | ₩26,831 | ₩27,139 | -1.56% | 18만 |
|---|
| 2026.09.18 | ₩27,032 | ₩27,655 | ₩26,831 | ₩27,528 | +1.83% | 74.2만 |
|---|
| 2026.09.17 | ₩27,836 | ₩27,836 | ₩27,233 | ₩27,434 | -1.44% | 17.2만 |
|---|
| 2026.09.16 | ₩28,506 | ₩28,506 | ₩27,266 | ₩27,461 | -3.67% | 22.4만 |
|---|
| 2026.09.15 | ₩28,613 | ₩28,613 | ₩27,494 | ₩28,091 | -1.83% | 35.2만 |
|---|
| 2026.09.14 | ₩28,640 | ₩29,062 | ₩28,280 | ₩28,828 | +0.66% | 20.6만 |
|---|
| 2026.09.11 | ₩28,680 | ₩28,814 | ₩28,313 | ₩28,653 | -0.09% | 18.4만 |
|---|
| 2026.09.10 | ₩28,801 | ₩29,216 | ₩28,258 | ₩28,412 | -1.35% | 16.8만 |
|---|
| 2026.09.09 | ₩28,962 | ₩29,123 | ₩28,613 | ₩28,881 | -0.28% | 20.5만 |
|---|
| 2026.09.08 | ₩28,479 | ₩29,391 | ₩28,171 | ₩29,042 | +1.98% | 27.8만 |
|---|
| 2026.09.04 | ₩28,372 | ₩29,223 | ₩28,171 | ₩28,613 | +0.85% | 22.1만 |
|---|
| 2026.09.03 | ₩28,600 | ₩29,216 | ₩28,211 | ₩28,653 | +0.19% | 23.5만 |
|---|
| 2026.09.02 | ₩27,823 | ₩28,372 | ₩27,823 | ₩28,345 | +1.88% | 14.5만 |
|---|
| 2026.09.01 | ₩27,849 | ₩28,198 | ₩27,488 | ₩27,702 | -0.53% | 22.1만 |
|---|
| 2026.08.31 | ₩28,238 | ₩28,238 | ₩27,635 | ₩27,890 | -1.23% | 24.6만 |
|---|
| 2026.08.28 | ₩29,109 | ₩29,303 | ₩28,077 | ₩28,265 | -2.90% | 27.2만 |
|---|
| 2026.08.27 | ₩28,225 | ₩29,216 | ₩28,046 | ₩29,069 | +2.99% | 28.5만 |
|---|
| 2026.08.26 | ₩29,176 | ₩29,419 | ₩28,412 | ₩28,439 | -2.53% | 29만 |
|---|
| 2026.08.25 | ₩29,806 | ₩29,860 | ₩29,216 | ₩29,297 | -1.71% | 13.9만 |
|---|
| 2026.08.24 | ₩29,659 | ₩30,114 | ₩29,471 | ₩29,632 | -0.09% | 23.7만 |
|---|
| 2026.08.21 | ₩29,940 | ₩30,543 | ₩29,766 | ₩29,873 | -0.22% | 52만 |
|---|
| 2026.08.20 | ₩30,985 | ₩31,374 | ₩29,350 | ₩29,940 | -3.37% | 35.8만 |
|---|
| 2026.08.19 | ₩31,669 | ₩32,017 | ₩31,193 | ₩31,374 | -0.93% | 34.2만 |
|---|
| 2026.08.18 | ₩31,454 | ₩31,830 | ₩31,160 | ₩31,253 | -0.64% | 35.2만 |
|---|
| 2026.08.17 | ₩31,991 | ₩32,754 | ₩31,522 | ₩31,696 | -0.92% | 61만 |
|---|
| 2026.08.14 | ₩30,892 | ₩32,540 | ₩29,458 | ₩32,165 | +4.12% | 148.4만 |
|---|
| 2026.08.13 | ₩28,533 | ₩29,303 | ₩28,332 | ₩28,962 | +1.50% | 59.4만 |
|---|
| 2026.08.12 | ₩28,171 | ₩28,754 | ₩28,070 | ₩28,278 | +0.38% | 27.1만 |
|---|
| 2026.08.11 | ₩28,399 | ₩28,546 | ₩28,003 | ₩28,251 | -0.52% | 38.6만 |
|---|
| 2026.08.10 | ₩28,198 | ₩28,345 | ₩27,742 | ₩28,265 | +0.24% | 27.7만 |
|---|
| 2026.08.07 | ₩28,131 | ₩28,989 | ₩27,461 | ₩28,439 | +1.10% | 45.8만 |
|---|
| 2026.08.06 | ₩27,394 | ₩28,332 | ₩27,367 | ₩28,024 | +2.30% | 82.8만 |
|---|
| 2026.08.05 | ₩27,702 | ₩27,809 | ₩27,213 | ₩27,380 | -1.16% | 22.8만 |
|---|
| 2026.08.04 | ₩27,568 | ₩27,809 | ₩27,273 | ₩27,434 | -0.49% | 22.2만 |
|---|
| 2026.08.03 | ₩27,219 | ₩27,769 | ₩27,032 | ₩27,662 | +1.62% | 29.1만 |
|---|
| 2026.07.31 | ₩26,858 | ₩27,059 | ₩26,415 | ₩26,951 | +0.35% | 26.8만 |
|---|
| 2026.07.30 | ₩27,233 | ₩27,320 | ₩26,496 | ₩26,884 | -1.28% | 23.3만 |
|---|
| 2026.07.29 | ₩27,501 | ₩27,702 | ₩26,958 | ₩27,286 | -0.78% | 32.7만 |
|---|
| 2026.07.28 | ₩27,474 | ₩28,104 | ₩27,099 | ₩27,514 | +0.15% | 40.1만 |
|---|
| 2026.07.27 | ₩26,884 | ₩27,407 | ₩26,884 | ₩27,380 | +1.84% | 30.7만 |
|---|
| 2026.07.24 | ₩25,692 | ₩26,737 | ₩25,692 | ₩26,563 | +3.39% | 22.5만 |
|---|
| 2026.07.23 | ₩25,544 | ₩25,732 | ₩25,062 | ₩25,638 | +0.37% | 38만 |
|---|
| 2026.07.22 | ₩25,919 | ₩25,933 | ₩25,276 | ₩25,866 | -0.21% | 22.9만 |
|---|
| 2026.07.21 | ₩25,464 | ₩26,147 | ₩25,008 | ₩25,879 | +1.63% | 49.2만 |
|---|
| 2026.07.20 | ₩26,067 | ₩26,067 | ₩25,477 | ₩25,544 | -2.01% | 11.5만 |
|---|
| 2026.07.17 | ₩26,161 | ₩26,764 | ₩25,866 | ₩26,188 | +0.10% | 28.6만 |
|---|
| 2026.07.16 | ₩25,799 | ₩27,032 | ₩25,799 | ₩26,348 | +2.13% | 70.9만 |
|---|
| 2026.07.15 | ₩25,062 | ₩25,772 | ₩24,901 | ₩25,651 | +2.35% | 33.6만 |
|---|
| 2026.07.14 | ₩25,263 | ₩25,759 | ₩24,988 | ₩25,142 | -0.48% | 40.8만 |
|---|
| 2026.07.13 | ₩25,343 | ₩26,067 | ₩24,975 | ₩25,290 | -0.21% | 38만 |
|---|
| 2026.07.10 | ₩24,888 | ₩25,450 | ₩24,278 | ₩25,263 | +1.51% | 18.1만 |
|---|
| 2026.07.09 | ₩23,909 | ₩25,008 | ₩23,454 | ₩24,821 | +3.81% | 23.3만 |
|---|
| 2026.07.08 | ₩24,325 | ₩24,392 | ₩23,869 | ₩23,923 | -1.65% | 17.1만 |
|---|
| 2026.07.07 | ₩25,089 | ₩25,450 | ₩24,338 | ₩24,378 | -2.83% | 15.3만 |
|---|
| 2026.07.06 | ₩25,142 | ₩25,296 | ₩24,365 | ₩24,861 | -1.12% | 26.7만 |
|---|
| 2026.07.02 | ₩26,322 | ₩26,569 | ₩25,223 | ₩25,223 | -4.18% | 22.5만 |
|---|
| 2026.07.01 | ₩26,147 | ₩26,643 | ₩25,960 | ₩26,281 | +0.51% | 24만 |
|---|
| 2026.06.30 | ₩26,080 | ₩26,402 | ₩25,745 | ₩26,094 | +0.05% | 37.3만 |
|---|
| 2026.06.29 | ₩25,558 | ₩26,188 | ₩25,370 | ₩26,134 | +2.25% | 39.4만 |
|---|
| 2026.06.26 | ₩24,392 | ₩26,134 | ₩24,369 | ₩25,638 | +5.11% | 150만 |
|---|
| 2026.06.25 | ₩24,097 | ₩24,499 | ₩23,681 | ₩24,405 | +1.28% | 39.7만 |
|---|
| 2026.06.24 | ₩23,494 | ₩24,606 | ₩23,494 | ₩24,191 | +2.97% | 45.8만 |
|---|
| 2026.06.23 | ₩22,783 | ₩23,614 | ₩22,683 | ₩23,467 | +3.00% | 51만 |
|---|
| 2026.06.22 | ₩23,065 | ₩23,413 | ₩22,113 | ₩22,743 | -1.39% | 35.7만 |
|---|
| 2026.06.18 | ₩23,521 | ₩23,651 | ₩22,984 | ₩23,239 | -1.20% | 37.3만 |
|---|
| 2026.06.17 | ₩22,502 | ₩23,440 | ₩22,502 | ₩23,333 | +3.69% | 39.3만 |
|---|
| 2026.06.16 | ₩21,939 | ₩22,743 | ₩21,818 | ₩22,716 | +3.54% | 40.9만 |
|---|
| 2026.06.15 | ₩22,100 | ₩22,448 | ₩21,671 | ₩21,872 | -1.03% | 34.1만 |
|---|
| 2026.06.12 | ₩21,832 | ₩22,663 | ₩21,671 | ₩21,926 | +0.43% | 21만 |
|---|
| 2026.06.11 | ₩21,550 | ₩21,885 | ₩20,947 | ₩21,818 | +1.24% | 24.8만 |
|---|
| 2026.06.10 | ₩21,698 | ₩21,885 | ₩21,443 | ₩21,483 | -0.99% | 13.6만 |
|---|
| 2026.06.09 | ₩21,055 | ₩21,738 | ₩21,055 | ₩21,698 | +3.06% | 17.6만 |
|---|
| 2026.06.08 | ₩21,765 | ₩21,805 | ₩20,894 | ₩21,028 | -3.39% | 16.2만 |
|---|
| 2026.06.05 | ₩21,443 | ₩21,939 | ₩21,336 | ₩21,765 | +1.50% | 26.6만 |
|---|
| 2026.06.04 | ₩21,001 | ₩21,604 | ₩20,894 | ₩21,497 | +2.36% | 18.7만 |
|---|
| 2026.06.03 | ₩21,845 | ₩21,952 | ₩20,773 | ₩20,800 | -4.79% | 30.1만 |
|---|
| 2026.06.02 | ₩22,073 | ₩22,100 | ₩21,818 | ₩21,993 | -0.36% | 24.4만 |
|---|
| 2026.06.01 | ₩22,609 | ₩22,730 | ₩21,966 | ₩22,328 | -1.24% | 31만 |
|---|
| 2026.05.29 | ₩22,931 | ₩23,038 | ₩22,656 | ₩22,770 | -0.70% | 33.4만 |
|---|
| 2026.05.28 | ₩22,904 | ₩23,145 | ₩22,837 | ₩22,984 | +0.35% | 15.5만 |
|---|
| 2026.05.27 | ₩23,172 | ₩23,413 | ₩22,897 | ₩22,998 | -0.75% | 26.1만 |
|---|
| 2026.05.26 | ₩22,971 | ₩23,279 | ₩22,804 | ₩23,172 | +0.88% | 17.8만 |
|---|
| 2026.05.22 | ₩23,400 | ₩23,963 | ₩22,877 | ₩23,172 | -0.97% | 20.4만 |
|---|
| 2026.05.21 | ₩23,078 | ₩23,480 | ₩22,683 | ₩23,306 | +0.99% | 33.3만 |
|---|
| 2026.05.20 | ₩23,333 | ₩23,990 | ₩22,998 | ₩23,145 | -0.80% | 49.2만 |
|---|
| 2026.05.19 | ₩23,172 | ₩23,454 | ₩22,971 | ₩23,333 | +0.69% | 29.7만 |
|---|
| 2026.05.18 | ₩23,856 | ₩24,110 | ₩23,185 | ₩23,252 | -2.53% | 35.9만 |
|---|
| 2026.05.15 | ₩24,807 | ₩24,881 | ₩23,601 | ₩23,949 | -3.46% | 28만 |
|---|
| 2026.05.14 | ₩25,249 | ₩25,973 | ₩24,894 | ₩25,048 | -0.80% | 16만 |
|---|
| 2026.05.13 | ₩25,625 | ₩25,732 | ₩24,941 | ₩25,008 | -2.41% | 20만 |
|---|
| 2026.05.12 | ₩26,000 | ₩26,027 | ₩25,638 | ₩25,772 | -0.88% | 11.9만 |
|---|
| 2026.05.11 | ₩26,683 | ₩26,978 | ₩25,852 | ₩25,906 | -2.91% | 21.8만 |
|---|
| 2026.05.08 | ₩27,367 | ₩27,367 | ₩26,348 | ₩26,750 | -2.25% | 22.5만 |
|---|
| 2026.05.07 | ₩27,501 | ₩27,983 | ₩27,199 | ₩27,340 | -0.58% | 35.3만 |
|---|
| 2026.05.06 | ₩27,863 | ₩27,890 | ₩27,266 | ₩27,313 | -1.97% | 18.8만 |
|---|
| 2026.05.05 | ₩27,193 | ₩27,631 | ₩27,049 | ₩27,514 | +1.18% | 11.1만 |
|---|
| 2026.05.04 | ₩27,876 | ₩28,026 | ₩26,871 | ₩26,951 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩27,957 | ₩28,452 | ₩27,876 | ₩27,970 | +0.05% | 24.5만 |
|---|
| 2026.04.30 | ₩27,340 | ₩27,863 | ₩27,340 | ₩27,796 | +1.67% | 18.3만 |
|---|
| 2026.04.29 | ₩27,729 | ₩27,809 | ₩27,219 | ₩27,595 | -0.48% | 13.2만 |
|---|
| 2026.04.28 | ₩27,890 | ₩28,144 | ₩27,769 | ₩27,983 | +0.34% | 15.3만 |
|---|
| 2026.04.27 | ₩27,327 | ₩28,131 | ₩27,327 | ₩27,876 | +2.01% | 20.7만 |
|---|
| 2026.04.24 | ₩27,622 | ₩27,622 | ₩27,206 | ₩27,394 | -0.82% | 21.9만 |
|---|
| 2026.04.23 | ₩27,286 | ₩27,715 | ₩27,072 | ₩27,635 | +1.28% | 13.8만 |
|---|
| 2026.04.22 | ₩27,689 | ₩27,789 | ₩26,864 | ₩27,313 | -1.36% | 30.1만 |
|---|
| 2026.04.21 | ₩28,439 | ₩28,707 | ₩27,126 | ₩27,394 | -3.68% | 28.8만 |
|---|
| 2026.04.20 | ₩28,560 | ₩28,982 | ₩28,278 | ₩28,345 | -0.75% | 37.5만 |
|---|
| 2026.04.17 | ₩28,091 | ₩29,029 | ₩27,876 | ₩28,519 | +1.53% | 80.7만 |
|---|
| 2026.04.16 | ₩27,836 | ₩28,131 | ₩27,380 | ₩27,648 | -0.67% | 30.2만 |
|---|
| 2026.04.15 | ₩27,474 | ₩28,077 | ₩27,340 | ₩27,863 | +1.41% | 27.1만 |
|---|
| 2026.04.14 | ₩26,938 | ₩27,501 | ₩26,817 | ₩27,474 | +1.99% | 27.5만 |
|---|
| 2026.04.13 | ₩26,764 | ₩27,159 | ₩26,315 | ₩26,750 | -0.05% | 18.3만 |
|---|
| 2026.04.10 | ₩26,777 | ₩27,033 | ₩26,523 | ₩26,817 | +0.15% | 22.5만 |
|---|
| 2026.04.09 | ₩26,201 | ₩26,864 | ₩26,174 | ₩26,737 | +2.05% | 26.5만 |
|---|
| 2026.04.08 | ₩26,804 | ₩27,126 | ₩26,094 | ₩26,281 | -1.95% | 42.8만 |
|---|
| 2026.04.07 | ₩26,040 | ₩26,449 | ₩25,625 | ₩26,295 | +0.98% | 43.2만 |
|---|
| 2026.04.06 | ₩26,053 | ₩26,268 | ₩25,933 | ₩26,120 | +0.26% | 27.8만 |
|---|
| 2026.04.02 | ₩25,477 | ₩26,167 | ₩25,142 | ₩26,040 | +2.21% | 15만 |
|---|
| 2026.04.01 | ₩26,000 | ₩26,147 | ₩25,665 | ₩25,866 | -0.52% | 30.1만 |
|---|
| 2026.03.31 | ₩25,839 | ₩25,953 | ₩25,424 | ₩25,772 | -0.26% | 32.3만 |
|---|
| 2026.03.30 | ₩25,062 | ₩25,625 | ₩24,874 | ₩25,316 | +1.02% | 20.2만 |
|---|
| 2026.03.27 | ₩25,276 | ₩25,631 | ₩24,807 | ₩24,874 | -1.59% | 17.9만 |
|---|
| 2026.03.26 | ₩25,826 | ₩26,214 | ₩25,290 | ₩25,651 | -0.67% | 21.4만 |
|---|
| 2026.03.25 | ₩26,120 | ₩26,295 | ₩25,464 | ₩26,094 | -0.10% | 32.9만 |
|---|
| 2026.03.24 | ₩25,450 | ₩25,879 | ₩24,955 | ₩25,866 | +1.63% | 45.2만 |
|---|
| 2026.03.23 | ₩26,764 | ₩26,938 | ₩26,027 | ₩26,080 | -2.55% | 47.3만 |
|---|
| 2026.03.20 | ₩27,139 | ₩27,173 | ₩25,846 | ₩25,986 | -4.25% | 239.8만 |
|---|
| 2026.03.19 | ₩26,978 | ₩27,340 | ₩26,824 | ₩27,139 | +0.60% | 30.7만 |
|---|
| 2026.03.18 | ₩27,166 | ₩27,568 | ₩26,775 | ₩26,978 | -0.69% | 47만 |
|---|
| 2026.03.17 | ₩26,884 | ₩27,564 | ₩26,884 | ₩27,166 | +1.05% | 22만 |
|---|
| 2026.03.16 | ₩26,791 | ₩27,206 | ₩26,521 | ₩26,831 | +0.15% | 35.3만 |
|---|
| 2026.03.13 | ₩26,134 | ₩27,099 | ₩25,156 | ₩26,563 | +1.64% | 38.9만 |
|---|
| 2026.03.12 | ₩27,514 | ₩27,568 | ₩26,871 | ₩27,286 | -0.83% | 20.9만 |
|---|
| 2026.03.11 | ₩28,091 | ₩28,446 | ₩27,581 | ₩27,849 | -0.86% | 15만 |
|---|
| 2026.03.10 | ₩28,158 | ₩28,573 | ₩27,943 | ₩28,131 | -0.10% | 23.1만 |
|---|
| 2026.03.09 | ₩28,573 | ₩28,573 | ₩27,809 | ₩28,158 | -1.45% | 28.4만 |
|---|
| 2026.03.06 | ₩28,720 | ₩29,498 | ₩28,379 | ₩28,653 | -0.23% | 37.9만 |
|---|
| 2026.03.05 | ₩28,278 | ₩29,203 | ₩28,278 | ₩29,163 | +3.13% | 43.8만 |
|---|
| 2026.03.04 | ₩27,474 | ₩28,627 | ₩27,085 | ₩28,278 | +2.93% | 41.1만 |
|---|
| 2026.03.03 | ₩27,273 | ₩27,479 | ₩26,831 | ₩27,260 | -0.05% | 51.5만 |
|---|
| 2026.03.02 | ₩27,099 | ₩28,245 | ₩26,817 | ₩27,769 | +2.47% | 19만 |
|---|
| 2026.02.27 | ₩27,769 | ₩27,983 | ₩26,931 | ₩27,648 | -0.43% | 51.9만 |
|---|
| 2026.02.26 | ₩27,488 | ₩28,037 | ₩27,206 | ₩28,010 | +1.90% | 14.3만 |
|---|
| 2026.02.25 | ₩27,260 | ₩27,608 | ₩26,777 | ₩27,488 | +0.84% | 15.2만 |
|---|
| 2026.02.24 | ₩26,791 | ₩26,911 | ₩25,852 | ₩26,871 | +0.30% | 19.1만 |
|---|
| 2026.02.23 | ₩28,158 | ₩28,184 | ₩26,724 | ₩26,804 | -4.81% | 28.1만 |
|---|
| 2026.02.20 | ₩28,278 | ₩28,707 | ₩28,111 | ₩28,278 | 0.00% | 40.3만 |
|---|
| 2026.02.19 | ₩28,278 | ₩28,365 | ₩28,077 | ₩28,278 | 0.00% | 16.3만 |
|---|
| 2026.02.18 | ₩28,653 | ₩28,975 | ₩28,372 | ₩28,439 | -0.75% | 18만 |
|---|
| 2026.02.17 | ₩28,546 | ₩28,801 | ₩28,151 | ₩28,586 | +0.14% | 15.2만 |
|---|
| 2026.02.13 | ₩28,801 | ₩29,216 | ₩28,325 | ₩28,466 | -1.16% | 14.4만 |
|---|
| 2026.02.12 | ₩29,618 | ₩30,490 | ₩28,412 | ₩28,814 | -2.71% | 15.9만 |
|---|
| 2026.02.11 | ₩30,557 | ₩31,019 | ₩29,525 | ₩29,578 | -3.20% | 26.5만 |
|---|
| 2026.02.10 | ₩29,806 | ₩30,289 | ₩29,384 | ₩30,128 | +1.08% | 28.3만 |
|---|
| 2026.02.09 | ₩29,324 | ₩30,356 | ₩29,169 | ₩29,632 | +1.05% | 10.7만 |
|---|
| 2026.02.06 | ₩28,399 | ₩29,511 | ₩28,211 | ₩29,431 | +3.63% | 26.6만 |
|---|
| 2026.02.05 | ₩28,600 | ₩28,600 | ₩27,756 | ₩28,171 | -1.50% | 32.1만 |
|---|
| 2026.02.04 | ₩28,573 | ₩29,096 | ₩27,555 | ₩28,573 | 0.00% | 20만 |
|---|
| 2026.02.03 | ₩29,069 | ₩29,069 | ₩27,789 | ₩28,399 | -2.31% | 39.1만 |
|---|
| 2026.02.02 | ₩28,653 | ₩29,310 | ₩28,506 | ₩29,042 | +1.36% | 39.7만 |
|---|
| 2026.01.30 | ₩28,560 | ₩28,640 | ₩28,077 | ₩28,640 | +0.28% | 14.6만 |
|---|
| 2026.01.29 | ₩29,109 | ₩29,257 | ₩28,117 | ₩28,493 | -2.12% | 19.2만 |
|---|
| 2026.01.28 | ₩30,275 | ₩30,583 | ₩28,814 | ₩28,868 | -4.65% | 30.3만 |
|---|
| 2026.01.27 | ₩30,034 | ₩30,248 | ₩29,578 | ₩30,168 | +0.45% | 24.1만 |
|---|
| 2026.01.26 | ₩29,873 | ₩30,034 | ₩29,525 | ₩30,020 | +0.49% | 12.5만 |
|---|
| 2026.01.23 | ₩30,396 | ₩30,396 | ₩29,551 | ₩29,766 | -2.07% | 14.7만 |
|---|
| 2026.01.22 | ₩30,155 | ₩30,717 | ₩29,551 | ₩30,329 | +0.58% | 15.3만 |
|---|
| 2026.01.21 | ₩29,417 | ₩29,886 | ₩29,082 | ₩29,886 | +1.59% | 24.8만 |
|---|
| 2026.01.20 | ₩29,752 | ₩29,994 | ₩29,069 | ₩29,310 | -1.49% | 23.9만 |
|---|
| 2026.01.16 | ₩30,597 | ₩30,865 | ₩29,920 | ₩30,222 | -1.23% | 38.1만 |
|---|
| 2026.01.15 | ₩30,610 | ₩31,140 | ₩30,423 | ₩30,543 | -0.22% | 20.2만 |
|---|
| 2026.01.14 | ₩31,227 | ₩31,609 | ₩30,423 | ₩30,972 | -0.82% | 16.9만 |
|---|
| 2026.01.13 | ₩30,744 | ₩31,897 | ₩30,744 | ₩31,320 | +1.87% | 29.6만 |
|---|
| 2026.01.12 | ₩31,227 | ₩31,508 | ₩29,699 | ₩30,677 | -1.76% | 43.8만 |
|---|
| 2026.01.09 | ₩29,632 | ₩31,810 | ₩28,922 | ₩31,227 | +5.38% | 171.7만 |
|---|
| 2026.01.08 | ₩28,814 | ₩30,155 | ₩28,519 | ₩29,484 | +2.33% | 273.4만 |
|---|
| 2026.01.07 | ₩27,206 | ₩28,097 | ₩26,871 | ₩27,662 | +1.67% | 101.1만 |
|---|
| 2026.01.06 | ₩28,265 | ₩28,734 | ₩27,139 | ₩27,608 | -2.32% | 62.8만 |
|---|
| 2026.01.05 | ₩29,766 | ₩31,132 | ₩29,752 | ₩30,851 | +3.65% | 41.5만 |
|---|
| 2026.01.02 | ₩30,168 | ₩30,329 | ₩29,551 | ₩29,632 | -1.78% | 14.4만 |
|---|
| 2025.12.31 | ₩30,583 | ₩30,583 | ₩29,833 | ₩29,940 | -2.10% | 13만 |
|---|
| 2025.12.30 | ₩30,758 | ₩31,052 | ₩28,781 | ₩30,449 | -1.00% | 19.5만 |
|---|
| 2025.12.29 | ₩30,356 | ₩30,838 | ₩30,020 | ₩30,744 | +1.28% | 16.1만 |
|---|
| 2025.12.26 | ₩30,503 | ₩30,905 | ₩29,659 | ₩30,784 | +0.92% | 21.4만 |
|---|
| 2025.12.24 | ₩30,691 | ₩30,798 | ₩30,326 | ₩30,597 | -0.31% | 14.8만 |
|---|
| 2025.12.23 | ₩30,248 | ₩30,771 | ₩29,538 | ₩30,543 | +0.97% | 19.1만 |
|---|
| 2025.12.22 | ₩30,342 | ₩30,617 | ₩29,779 | ₩30,208 | -0.44% | 18.1만 |
|---|
| 2025.12.19 | ₩29,860 | ₩30,356 | ₩29,618 | ₩30,262 | +1.35% | 71만 |
|---|
| 2025.12.18 | ₩29,752 | ₩30,155 | ₩29,096 | ₩29,752 | 0.00% | 21.4만 |
|---|
| 2025.12.17 | ₩29,739 | ₩30,014 | ₩29,116 | ₩29,350 | -1.31% | 12.9만 |
|---|
| 2025.12.16 | ₩29,203 | ₩30,490 | ₩29,022 | ₩29,618 | +1.42% | 19.3만 |
|---|
| 2025.12.15 | ₩29,484 | ₩29,585 | ₩28,868 | ₩29,216 | -0.91% | 12.4만 |
|---|
| 2025.12.12 | ₩29,551 | ₩29,840 | ₩28,627 | ₩29,310 | -0.82% | 18.2만 |
|---|
| 2025.12.11 | ₩28,600 | ₩29,819 | ₩27,072 | ₩29,538 | +3.28% | 27만 |
|---|
| 2025.12.10 | ₩28,573 | ₩29,116 | ₩28,117 | ₩28,479 | -0.33% | 16.7만 |
|---|
| 2025.12.09 | ₩27,863 | ₩28,922 | ₩27,675 | ₩28,707 | +3.03% | 14.5만 |
|---|
| 2025.12.08 | ₩27,501 | ₩28,205 | ₩27,079 | ₩27,903 | +1.46% | 16만 |
|---|
| 2025.12.05 | ₩28,251 | ₩28,251 | ₩27,018 | ₩27,273 | -3.46% | 13.2만 |
|---|
| 2025.12.04 | ₩28,238 | ₩28,540 | ₩27,782 | ₩28,024 | -0.76% | 15.7만 |
|---|
| 2025.12.03 | ₩27,742 | ₩28,828 | ₩27,534 | ₩28,238 | +1.79% | 17만 |
|---|
| 2025.12.02 | ₩27,890 | ₩28,586 | ₩27,374 | ₩27,742 | -0.53% | 17.5만 |
|---|
| 2025.12.01 | ₩27,742 | ₩28,138 | ₩27,353 | ₩27,823 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩27,910 | ₩28,191 | ₩27,407 | ₩28,104 | +0.70% | 8.5만 |
|---|
| 2025.11.26 | ₩28,399 | ₩28,734 | ₩27,739 | ₩28,037 | -1.27% | 12.8만 |
|---|
| 2025.11.25 | ₩27,876 | ₩28,466 | ₩27,702 | ₩28,292 | +1.49% | 14.2만 |
|---|
| 2025.11.24 | ₩28,158 | ₩28,841 | ₩27,475 | ₩28,694 | +1.90% | 16.1만 |
|---|
| 2025.11.21 | ₩27,488 | ₩29,257 | ₩27,173 | ₩28,158 | +2.44% | 14.8만 |
|---|
| 2025.11.20 | ₩29,203 | ₩29,417 | ₩27,488 | ₩27,809 | -4.77% | 14.9만 |
|---|
| 2025.11.19 | ₩28,855 | ₩30,081 | ₩28,144 | ₩28,667 | -0.65% | 9.4만 |
|---|
| 2025.11.18 | ₩28,915 | ₩29,976 | ₩28,533 | ₩28,761 | -0.53% | 12.2만 |
|---|
| 2025.11.17 | ₩30,034 | ₩30,717 | ₩29,391 | ₩29,551 | -1.61% | 14만 |
|---|
| 2025.11.14 | ₩29,096 | ₩30,195 | ₩27,008 | ₩29,685 | +2.03% | 27만 |
|---|
| 2025.11.13 | ₩27,139 | ₩28,091 | ₩26,415 | ₩27,849 | +2.62% | 32.2만 |
|---|
| 2025.11.12 | ₩28,265 | ₩28,305 | ₩27,018 | ₩27,126 | -4.03% | 11.9만 |
|---|
| 2025.11.11 | ₩27,179 | ₩27,863 | ₩26,804 | ₩27,769 | +2.17% | 10.1만 |
|---|
| 2025.11.10 | ₩26,456 | ₩27,300 | ₩26,092 | ₩27,092 | +2.41% | 9.8만 |
|---|
| 2025.11.07 | ₩25,893 | ₩26,208 | ₩24,713 | ₩26,067 | +0.67% | 8.9만 |
|---|
| 2025.11.06 | ₩26,362 | ₩26,523 | ₩25,625 | ₩25,893 | -1.78% | 8.9만 |
|---|
| 2025.11.05 | ₩26,134 | ₩26,469 | ₩25,430 | ₩26,322 | +0.72% | 9.1만 |
|---|
| 2025.11.04 | ₩25,330 | ₩26,134 | ₩25,075 | ₩26,013 | +2.70% | 19.6만 |
|---|
| 2025.11.03 | ₩25,517 | ₩25,799 | ₩24,821 | ₩25,718 | +0.79% | 14.2만 |
|---|
| 2025.10.31 | ₩24,874 | ₩25,343 | ₩24,164 | ₩25,303 | +1.72% | 9.1만 |
|---|
| 2025.10.30 | ₩25,102 | ₩25,571 | ₩24,418 | ₩24,713 | -1.55% | 6.6만 |
|---|
| 2025.10.29 | ₩25,598 | ₩26,127 | ₩24,660 | ₩25,263 | -1.31% | 10.6만 |
|---|
| 2025.10.28 | ₩26,214 | ₩26,295 | ₩25,343 | ₩25,651 | -2.15% | 13.6만 |
|---|
| 2025.10.27 | ₩25,142 | ₩26,234 | ₩25,095 | ₩26,094 | +3.78% | 13.4만 |
|---|
| 2025.10.24 | ₩24,727 | ₩25,316 | ₩24,432 | ₩25,209 | +1.95% | 15만 |
|---|
| 2025.10.23 | ₩24,566 | ₩24,713 | ₩24,271 | ₩24,646 | +0.33% | 9.9만 |
|---|
| 2025.10.22 | ₩24,405 | ₩24,526 | ₩24,070 | ₩24,512 | +0.44% | 8.8만 |
|---|
| 2025.10.21 | ₩24,258 | ₩24,753 | ₩24,070 | ₩24,432 | +0.72% | 11.6만 |
|---|
| 2025.10.20 | ₩24,298 | ₩24,445 | ₩23,929 | ₩24,258 | -0.17% | 9만 |
|---|
| 2025.10.17 | ₩23,614 | ₩24,445 | ₩23,490 | ₩24,204 | +2.50% | 13.2만 |
|---|
| 2025.10.16 | ₩24,445 | ₩24,445 | ₩23,668 | ₩23,735 | -2.91% | 6만 |
|---|
| 2025.10.15 | ₩24,258 | ₩24,472 | ₩23,976 | ₩24,338 | +0.33% | 9.7만 |
|---|
| 2025.10.14 | ₩24,150 | ₩24,539 | ₩24,036 | ₩24,097 | -0.22% | 18.6만 |
|---|
| 2025.10.13 | ₩23,628 | ₩24,432 | ₩23,306 | ₩24,392 | +3.23% | 10.4만 |
|---|
| 2025.10.10 | ₩24,057 | ₩24,177 | ₩23,407 | ₩23,427 | -2.62% | 12.4만 |
|---|