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 | ₩26,823 | ₩26,930 | ₩26,662 | ₩26,729 | -0.35% | 21만 |
| 2026.10.08 | ₩26,622 | ₩26,890 | ₩26,434 | ₩26,756 | +0.50% | 31.1만 |
| 2026.10.07 | ₩26,514 | ₩26,970 | ₩26,199 | ₩26,850 | +1.26% | 45.1만 |
| 2026.10.06 | ₩26,568 | ₩26,716 | ₩26,260 | ₩26,635 | +0.25% | 24.6만 |
| 2026.10.05 | ₩25,804 | ₩26,622 | ₩25,723 | ₩26,380 | +2.23% | 24.2만 |
| 2026.10.02 | ₩25,951 | ₩26,675 | ₩25,696 | ₩25,817 | -0.52% | 37.4만 |
| 2026.10.01 | ₩25,455 | ₩25,750 | ₩25,160 | ₩25,663 | +0.82% | 32.4만 |
| 2026.09.30 | ₩25,629 | ₩25,770 | ₩25,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,589 |
| -0.16% |
| 22만 |
| 2026.09.29 | ₩25,911 | ₩26,010 | ₩25,260 | ₩25,643 | -1.04% | 23.3만 |
|---|
| 2026.09.28 | ₩25,964 | ₩26,072 | ₩25,374 | ₩25,911 | -0.21% | 33.3만 |
|---|
| 2026.09.25 | ₩26,206 | ₩26,262 | ₩25,710 | ₩26,099 | -0.41% | 21.1만 |
|---|
| 2026.09.24 | ₩25,576 | ₩26,367 | ₩25,482 | ₩26,206 | +2.46% | 21.6만 |
|---|
| 2026.09.23 | ₩26,501 | ₩26,555 | ₩25,576 | ₩25,589 | -3.44% | 19.7만 |
|---|
| 2026.09.22 | ₩27,480 | ₩27,487 | ₩26,581 | ₩26,675 | -2.93% | 18.7만 |
|---|
| 2026.09.21 | ₩27,587 | ₩27,822 | ₩26,850 | ₩27,158 | -1.56% | 18만 |
|---|
| 2026.09.18 | ₩27,051 | ₩27,674 | ₩26,850 | ₩27,547 | +1.83% | 74.2만 |
|---|
| 2026.09.17 | ₩27,855 | ₩27,855 | ₩27,252 | ₩27,453 | -1.44% | 17.2만 |
|---|
| 2026.09.16 | ₩28,526 | ₩28,526 | ₩27,285 | ₩27,480 | -3.67% | 22.4만 |
|---|
| 2026.09.15 | ₩28,633 | ₩28,633 | ₩27,513 | ₩28,110 | -1.83% | 35.2만 |
|---|
| 2026.09.14 | ₩28,660 | ₩29,083 | ₩28,299 | ₩28,848 | +0.66% | 20.6만 |
|---|
| 2026.09.11 | ₩28,700 | ₩28,835 | ₩28,333 | ₩28,674 | -0.09% | 18.4만 |
|---|
| 2026.09.10 | ₩28,821 | ₩29,237 | ₩28,278 | ₩28,432 | -1.35% | 16.8만 |
|---|
| 2026.09.09 | ₩28,982 | ₩29,143 | ₩28,633 | ₩28,902 | -0.28% | 20.5만 |
|---|
| 2026.09.08 | ₩28,499 | ₩29,411 | ₩28,191 | ₩29,063 | +1.98% | 27.8만 |
|---|
| 2026.09.04 | ₩28,392 | ₩29,244 | ₩28,191 | ₩28,633 | +0.85% | 22.1만 |
|---|
| 2026.09.03 | ₩28,620 | ₩29,237 | ₩28,231 | ₩28,674 | +0.19% | 23.5만 |
|---|
| 2026.09.02 | ₩27,842 | ₩28,392 | ₩27,842 | ₩28,365 | +1.88% | 14.5만 |
|---|
| 2026.09.01 | ₩27,869 | ₩28,218 | ₩27,507 | ₩27,721 | -0.53% | 22.1만 |
|---|
| 2026.08.31 | ₩28,258 | ₩28,258 | ₩27,654 | ₩27,909 | -1.23% | 24.6만 |
|---|
| 2026.08.28 | ₩29,130 | ₩29,324 | ₩28,097 | ₩28,285 | -2.90% | 27.2만 |
|---|
| 2026.08.27 | ₩28,244 | ₩29,237 | ₩28,066 | ₩29,089 | +2.99% | 28.5만 |
|---|
| 2026.08.26 | ₩29,197 | ₩29,439 | ₩28,432 | ₩28,459 | -2.53% | 29만 |
|---|
| 2026.08.25 | ₩29,827 | ₩29,881 | ₩29,237 | ₩29,317 | -1.71% | 13.9만 |
|---|
| 2026.08.24 | ₩29,679 | ₩30,135 | ₩29,492 | ₩29,653 | -0.09% | 23.7만 |
|---|
| 2026.08.21 | ₩29,961 | ₩30,565 | ₩29,787 | ₩29,894 | -0.22% | 52만 |
|---|
| 2026.08.20 | ₩31,007 | ₩31,396 | ₩29,371 | ₩29,961 | -3.37% | 35.8만 |
|---|
| 2026.08.19 | ₩31,691 | ₩32,040 | ₩31,215 | ₩31,396 | -0.93% | 34.2만 |
|---|
| 2026.08.18 | ₩31,477 | ₩31,852 | ₩31,182 | ₩31,275 | -0.64% | 35.2만 |
|---|
| 2026.08.17 | ₩32,013 | ₩32,777 | ₩31,544 | ₩31,718 | -0.92% | 61만 |
|---|
| 2026.08.14 | ₩30,913 | ₩32,563 | ₩29,478 | ₩32,187 | +4.12% | 148.4만 |
|---|
| 2026.08.13 | ₩28,553 | ₩29,324 | ₩28,352 | ₩28,982 | +1.50% | 59.4만 |
|---|
| 2026.08.12 | ₩28,191 | ₩28,774 | ₩28,090 | ₩28,298 | +0.38% | 27.1만 |
|---|
| 2026.08.11 | ₩28,419 | ₩28,566 | ₩28,023 | ₩28,271 | -0.52% | 38.6만 |
|---|
| 2026.08.10 | ₩28,218 | ₩28,365 | ₩27,762 | ₩28,285 | +0.24% | 27.7만 |
|---|
| 2026.08.07 | ₩28,151 | ₩29,009 | ₩27,480 | ₩28,459 | +1.10% | 45.8만 |
|---|
| 2026.08.06 | ₩27,413 | ₩28,352 | ₩27,386 | ₩28,043 | +2.30% | 82.8만 |
|---|
| 2026.08.05 | ₩27,721 | ₩27,829 | ₩27,232 | ₩27,399 | -1.16% | 22.8만 |
|---|
| 2026.08.04 | ₩27,587 | ₩27,829 | ₩27,292 | ₩27,453 | -0.49% | 22.2만 |
|---|
| 2026.08.03 | ₩27,239 | ₩27,788 | ₩27,051 | ₩27,681 | +1.62% | 29.1만 |
|---|
| 2026.07.31 | ₩26,876 | ₩27,078 | ₩26,434 | ₩26,970 | +0.35% | 26.8만 |
|---|
| 2026.07.30 | ₩27,252 | ₩27,339 | ₩26,514 | ₩26,903 | -1.28% | 23.3만 |
|---|
| 2026.07.29 | ₩27,520 | ₩27,721 | ₩26,977 | ₩27,306 | -0.78% | 32.7만 |
|---|
| 2026.07.28 | ₩27,493 | ₩28,124 | ₩27,118 | ₩27,534 | +0.15% | 40.1만 |
|---|
| 2026.07.27 | ₩26,903 | ₩27,426 | ₩26,903 | ₩27,399 | +1.84% | 30.7만 |
|---|
| 2026.07.24 | ₩25,710 | ₩26,756 | ₩25,710 | ₩26,581 | +3.39% | 22.5만 |
|---|
| 2026.07.23 | ₩25,562 | ₩25,750 | ₩25,079 | ₩25,656 | +0.37% | 38만 |
|---|
| 2026.07.22 | ₩25,938 | ₩25,951 | ₩25,294 | ₩25,884 | -0.21% | 22.9만 |
|---|
| 2026.07.21 | ₩25,482 | ₩26,166 | ₩25,026 | ₩25,897 | +1.63% | 49.2만 |
|---|
| 2026.07.20 | ₩26,085 | ₩26,085 | ₩25,495 | ₩25,562 | -2.01% | 11.5만 |
|---|
| 2026.07.17 | ₩26,179 | ₩26,783 | ₩25,884 | ₩26,206 | +0.10% | 28.6만 |
|---|
| 2026.07.16 | ₩25,817 | ₩27,051 | ₩25,817 | ₩26,367 | +2.13% | 70.9만 |
|---|
| 2026.07.15 | ₩25,079 | ₩25,790 | ₩24,918 | ₩25,669 | +2.35% | 33.6만 |
|---|
| 2026.07.14 | ₩25,280 | ₩25,777 | ₩25,006 | ₩25,160 | -0.48% | 40.8만 |
|---|
| 2026.07.13 | ₩25,361 | ₩26,085 | ₩24,992 | ₩25,307 | -0.21% | 38만 |
|---|
| 2026.07.10 | ₩24,905 | ₩25,468 | ₩24,295 | ₩25,280 | +1.51% | 18.1만 |
|---|
| 2026.07.09 | ₩23,926 | ₩25,026 | ₩23,470 | ₩24,838 | +3.81% | 23.3만 |
|---|
| 2026.07.08 | ₩24,342 | ₩24,409 | ₩23,886 | ₩23,939 | -1.65% | 17.1만 |
|---|
| 2026.07.07 | ₩25,106 | ₩25,468 | ₩24,355 | ₩24,395 | -2.83% | 15.3만 |
|---|
| 2026.07.06 | ₩25,160 | ₩25,314 | ₩24,382 | ₩24,878 | -1.12% | 26.7만 |
|---|
| 2026.07.02 | ₩26,340 | ₩26,588 | ₩25,240 | ₩25,240 | -4.18% | 22.5만 |
|---|
| 2026.07.01 | ₩26,166 | ₩26,662 | ₩25,978 | ₩26,300 | +0.51% | 24만 |
|---|
| 2026.06.30 | ₩26,099 | ₩26,420 | ₩25,763 | ₩26,112 | +0.05% | 37.3만 |
|---|
| 2026.06.29 | ₩25,576 | ₩26,206 | ₩25,388 | ₩26,152 | +2.25% | 39.4만 |
|---|
| 2026.06.26 | ₩24,409 | ₩26,152 | ₩24,386 | ₩25,656 | +5.11% | 150만 |
|---|
| 2026.06.25 | ₩24,114 | ₩24,516 | ₩23,698 | ₩24,422 | +1.28% | 39.7만 |
|---|
| 2026.06.24 | ₩23,510 | ₩24,623 | ₩23,510 | ₩24,208 | +2.97% | 45.8만 |
|---|
| 2026.06.23 | ₩22,799 | ₩23,631 | ₩22,699 | ₩23,483 | +3.00% | 51만 |
|---|
| 2026.06.22 | ₩23,081 | ₩23,430 | ₩22,129 | ₩22,759 | -1.39% | 35.7만 |
|---|
| 2026.06.18 | ₩23,537 | ₩23,667 | ₩23,001 | ₩23,255 | -1.20% | 37.3만 |
|---|
| 2026.06.17 | ₩22,518 | ₩23,457 | ₩22,518 | ₩23,349 | +3.69% | 39.3만 |
|---|
| 2026.06.16 | ₩21,954 | ₩22,759 | ₩21,834 | ₩22,732 | +3.54% | 40.9만 |
|---|
| 2026.06.15 | ₩22,115 | ₩22,464 | ₩21,686 | ₩21,887 | -1.03% | 34.1만 |
|---|
| 2026.06.12 | ₩21,847 | ₩22,679 | ₩21,686 | ₩21,941 | +0.43% | 21만 |
|---|
| 2026.06.11 | ₩21,566 | ₩21,901 | ₩20,962 | ₩21,834 | +1.24% | 24.8만 |
|---|
| 2026.06.10 | ₩21,713 | ₩21,901 | ₩21,458 | ₩21,498 | -0.99% | 13.6만 |
|---|
| 2026.06.09 | ₩21,069 | ₩21,753 | ₩21,069 | ₩21,713 | +3.06% | 17.6만 |
|---|
| 2026.06.08 | ₩21,780 | ₩21,820 | ₩20,908 | ₩21,042 | -3.39% | 16.2만 |
|---|
| 2026.06.05 | ₩21,458 | ₩21,954 | ₩21,351 | ₩21,780 | +1.50% | 26.6만 |
|---|
| 2026.06.04 | ₩21,016 | ₩21,619 | ₩20,908 | ₩21,512 | +2.36% | 18.7만 |
|---|
| 2026.06.03 | ₩21,861 | ₩21,968 | ₩20,788 | ₩20,814 | -4.79% | 30.1만 |
|---|
| 2026.06.02 | ₩22,089 | ₩22,115 | ₩21,834 | ₩22,008 | -0.36% | 24.4만 |
|---|
| 2026.06.01 | ₩22,625 | ₩22,746 | ₩21,981 | ₩22,343 | -1.24% | 31만 |
|---|
| 2026.05.29 | ₩22,947 | ₩23,054 | ₩22,672 | ₩22,786 | -0.70% | 33.4만 |
|---|
| 2026.05.28 | ₩22,920 | ₩23,161 | ₩22,853 | ₩23,001 | +0.35% | 15.5만 |
|---|
| 2026.05.27 | ₩23,188 | ₩23,430 | ₩22,913 | ₩23,014 | -0.75% | 26.1만 |
|---|
| 2026.05.26 | ₩22,987 | ₩23,296 | ₩22,819 | ₩23,188 | +0.88% | 17.8만 |
|---|
| 2026.05.22 | ₩23,416 | ₩23,980 | ₩22,893 | ₩23,188 | -0.97% | 20.4만 |
|---|
| 2026.05.21 | ₩23,094 | ₩23,497 | ₩22,699 | ₩23,322 | +0.99% | 33.3만 |
|---|
| 2026.05.20 | ₩23,349 | ₩24,006 | ₩23,014 | ₩23,161 | -0.80% | 49.2만 |
|---|
| 2026.05.19 | ₩23,188 | ₩23,470 | ₩22,987 | ₩23,349 | +0.69% | 29.7만 |
|---|
| 2026.05.18 | ₩23,872 | ₩24,127 | ₩23,202 | ₩23,269 | -2.53% | 35.9만 |
|---|
| 2026.05.15 | ₩24,825 | ₩24,898 | ₩23,617 | ₩23,966 | -3.46% | 28만 |
|---|
| 2026.05.14 | ₩25,267 | ₩25,991 | ₩24,912 | ₩25,066 | -0.80% | 16만 |
|---|
| 2026.05.13 | ₩25,643 | ₩25,750 | ₩24,959 | ₩25,026 | -2.41% | 20만 |
|---|
| 2026.05.12 | ₩26,018 | ₩26,045 | ₩25,656 | ₩25,790 | -0.88% | 11.9만 |
|---|
| 2026.05.11 | ₩26,702 | ₩26,997 | ₩25,871 | ₩25,924 | -2.91% | 21.8만 |
|---|
| 2026.05.08 | ₩27,386 | ₩27,386 | ₩26,367 | ₩26,769 | -2.25% | 22.5만 |
|---|
| 2026.05.07 | ₩27,520 | ₩28,003 | ₩27,218 | ₩27,359 | -0.58% | 35.3만 |
|---|
| 2026.05.06 | ₩27,882 | ₩27,909 | ₩27,285 | ₩27,332 | -1.97% | 18.8만 |
|---|
| 2026.05.05 | ₩27,212 | ₩27,650 | ₩27,068 | ₩27,534 | +1.18% | 11.1만 |
|---|
| 2026.05.04 | ₩27,896 | ₩28,046 | ₩26,890 | ₩26,970 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩27,976 | ₩28,472 | ₩27,896 | ₩27,990 | +0.05% | 24.5만 |
|---|
| 2026.04.30 | ₩27,359 | ₩27,882 | ₩27,359 | ₩27,815 | +1.67% | 18.3만 |
|---|
| 2026.04.29 | ₩27,748 | ₩27,829 | ₩27,239 | ₩27,614 | -0.48% | 13.2만 |
|---|
| 2026.04.28 | ₩27,909 | ₩28,164 | ₩27,788 | ₩28,003 | +0.34% | 15.3만 |
|---|
| 2026.04.27 | ₩27,346 | ₩28,151 | ₩27,346 | ₩27,896 | +2.01% | 20.7만 |
|---|
| 2026.04.24 | ₩27,641 | ₩27,641 | ₩27,225 | ₩27,413 | -0.82% | 21.9만 |
|---|
| 2026.04.23 | ₩27,306 | ₩27,735 | ₩27,091 | ₩27,654 | +1.28% | 13.8만 |
|---|
| 2026.04.22 | ₩27,708 | ₩27,809 | ₩26,883 | ₩27,332 | -1.36% | 30.1만 |
|---|
| 2026.04.21 | ₩28,459 | ₩28,727 | ₩27,145 | ₩27,413 | -3.68% | 28.8만 |
|---|
| 2026.04.20 | ₩28,580 | ₩29,002 | ₩28,298 | ₩28,365 | -0.75% | 37.5만 |
|---|
| 2026.04.17 | ₩28,110 | ₩29,049 | ₩27,896 | ₩28,539 | +1.53% | 80.7만 |
|---|
| 2026.04.16 | ₩27,855 | ₩28,151 | ₩27,399 | ₩27,668 | -0.67% | 30.2만 |
|---|
| 2026.04.15 | ₩27,493 | ₩28,097 | ₩27,359 | ₩27,882 | +1.41% | 27.1만 |
|---|
| 2026.04.14 | ₩26,957 | ₩27,520 | ₩26,836 | ₩27,493 | +1.99% | 27.5만 |
|---|
| 2026.04.13 | ₩26,783 | ₩27,178 | ₩26,333 | ₩26,769 | -0.05% | 18.3만 |
|---|
| 2026.04.10 | ₩26,796 | ₩27,052 | ₩26,541 | ₩26,836 | +0.15% | 22.5만 |
|---|
| 2026.04.09 | ₩26,219 | ₩26,883 | ₩26,192 | ₩26,756 | +2.05% | 26.5만 |
|---|
| 2026.04.08 | ₩26,823 | ₩27,145 | ₩26,112 | ₩26,300 | -1.95% | 42.8만 |
|---|
| 2026.04.07 | ₩26,058 | ₩26,467 | ₩25,643 | ₩26,313 | +0.98% | 43.2만 |
|---|
| 2026.04.06 | ₩26,072 | ₩26,286 | ₩25,951 | ₩26,139 | +0.26% | 27.8만 |
|---|
| 2026.04.02 | ₩25,495 | ₩26,186 | ₩25,160 | ₩26,058 | +2.21% | 15만 |
|---|
| 2026.04.01 | ₩26,018 | ₩26,166 | ₩25,683 | ₩25,884 | -0.52% | 30.1만 |
|---|
| 2026.03.31 | ₩25,857 | ₩25,971 | ₩25,441 | ₩25,790 | -0.26% | 32.3만 |
|---|
| 2026.03.30 | ₩25,079 | ₩25,643 | ₩24,892 | ₩25,334 | +1.02% | 20.2만 |
|---|
| 2026.03.27 | ₩25,294 | ₩25,649 | ₩24,825 | ₩24,892 | -1.59% | 17.9만 |
|---|
| 2026.03.26 | ₩25,844 | ₩26,233 | ₩25,307 | ₩25,669 | -0.67% | 21.4만 |
|---|
| 2026.03.25 | ₩26,139 | ₩26,313 | ₩25,482 | ₩26,112 | -0.10% | 32.9만 |
|---|
| 2026.03.24 | ₩25,468 | ₩25,897 | ₩24,972 | ₩25,884 | +1.63% | 45.2만 |
|---|
| 2026.03.23 | ₩26,783 | ₩26,957 | ₩26,045 | ₩26,099 | -2.55% | 47.3만 |
|---|
| 2026.03.20 | ₩27,158 | ₩27,192 | ₩25,864 | ₩26,005 | -4.25% | 239.8만 |
|---|
| 2026.03.19 | ₩26,997 | ₩27,359 | ₩26,843 | ₩27,158 | +0.60% | 30.7만 |
|---|
| 2026.03.18 | ₩27,185 | ₩27,587 | ₩26,793 | ₩26,997 | -0.69% | 47만 |
|---|
| 2026.03.17 | ₩26,903 | ₩27,583 | ₩26,903 | ₩27,185 | +1.05% | 22만 |
|---|
| 2026.03.16 | ₩26,809 | ₩27,225 | ₩26,540 | ₩26,850 | +0.15% | 35.3만 |
|---|
| 2026.03.13 | ₩26,152 | ₩27,118 | ₩25,173 | ₩26,581 | +1.64% | 38.9만 |
|---|
| 2026.03.12 | ₩27,534 | ₩27,587 | ₩26,890 | ₩27,306 | -0.83% | 20.9만 |
|---|
| 2026.03.11 | ₩28,110 | ₩28,466 | ₩27,601 | ₩27,869 | -0.86% | 15만 |
|---|
| 2026.03.10 | ₩28,177 | ₩28,593 | ₩27,963 | ₩28,151 | -0.10% | 23.1만 |
|---|
| 2026.03.09 | ₩28,593 | ₩28,593 | ₩27,829 | ₩28,177 | -1.45% | 28.4만 |
|---|
| 2026.03.06 | ₩28,741 | ₩29,518 | ₩28,399 | ₩28,674 | -0.23% | 37.9만 |
|---|
| 2026.03.05 | ₩28,298 | ₩29,223 | ₩28,298 | ₩29,183 | +3.13% | 43.8만 |
|---|
| 2026.03.04 | ₩27,493 | ₩28,647 | ₩27,104 | ₩28,298 | +2.93% | 41.1만 |
|---|
| 2026.03.03 | ₩27,292 | ₩27,499 | ₩26,850 | ₩27,279 | -0.05% | 51.5만 |
|---|
| 2026.03.02 | ₩27,118 | ₩28,265 | ₩26,836 | ₩27,788 | +2.47% | 19만 |
|---|
| 2026.02.27 | ₩27,788 | ₩28,003 | ₩26,950 | ₩27,668 | -0.43% | 51.9만 |
|---|
| 2026.02.26 | ₩27,507 | ₩28,057 | ₩27,225 | ₩28,030 | +1.90% | 14.3만 |
|---|
| 2026.02.25 | ₩27,279 | ₩27,627 | ₩26,796 | ₩27,507 | +0.84% | 15.2만 |
|---|
| 2026.02.24 | ₩26,809 | ₩26,930 | ₩25,871 | ₩26,890 | +0.30% | 19.1만 |
|---|
| 2026.02.23 | ₩28,177 | ₩28,204 | ₩26,742 | ₩26,823 | -4.81% | 28.1만 |
|---|
| 2026.02.20 | ₩28,298 | ₩28,727 | ₩28,130 | ₩28,298 | 0.00% | 40.3만 |
|---|
| 2026.02.19 | ₩28,298 | ₩28,385 | ₩28,097 | ₩28,298 | 0.00% | 16.3만 |
|---|
| 2026.02.18 | ₩28,674 | ₩28,995 | ₩28,392 | ₩28,459 | -0.75% | 18만 |
|---|
| 2026.02.17 | ₩28,566 | ₩28,821 | ₩28,171 | ₩28,607 | +0.14% | 15.2만 |
|---|
| 2026.02.13 | ₩28,821 | ₩29,237 | ₩28,345 | ₩28,486 | -1.16% | 14.4만 |
|---|
| 2026.02.12 | ₩29,639 | ₩30,511 | ₩28,432 | ₩28,835 | -2.71% | 15.9만 |
|---|
| 2026.02.11 | ₩30,578 | ₩31,041 | ₩29,545 | ₩29,599 | -3.20% | 26.5만 |
|---|
| 2026.02.10 | ₩29,827 | ₩30,310 | ₩29,404 | ₩30,149 | +1.08% | 28.3만 |
|---|
| 2026.02.09 | ₩29,344 | ₩30,377 | ₩29,190 | ₩29,653 | +1.05% | 10.7만 |
|---|
| 2026.02.06 | ₩28,419 | ₩29,532 | ₩28,231 | ₩29,451 | +3.63% | 26.6만 |
|---|
| 2026.02.05 | ₩28,620 | ₩28,620 | ₩27,775 | ₩28,191 | -1.50% | 32.1만 |
|---|
| 2026.02.04 | ₩28,593 | ₩29,116 | ₩27,574 | ₩28,593 | 0.00% | 20만 |
|---|
| 2026.02.03 | ₩29,089 | ₩29,089 | ₩27,809 | ₩28,419 | -2.31% | 39.1만 |
|---|
| 2026.02.02 | ₩28,674 | ₩29,331 | ₩28,526 | ₩29,063 | +1.36% | 39.7만 |
|---|
| 2026.01.30 | ₩28,580 | ₩28,660 | ₩28,097 | ₩28,660 | +0.28% | 14.6만 |
|---|
| 2026.01.29 | ₩29,130 | ₩29,277 | ₩28,137 | ₩28,513 | -2.12% | 19.2만 |
|---|
| 2026.01.28 | ₩30,296 | ₩30,605 | ₩28,835 | ₩28,888 | -4.65% | 30.3만 |
|---|
| 2026.01.27 | ₩30,055 | ₩30,270 | ₩29,599 | ₩30,189 | +0.45% | 24.1만 |
|---|
| 2026.01.26 | ₩29,894 | ₩30,055 | ₩29,545 | ₩30,042 | +0.49% | 12.5만 |
|---|
| 2026.01.23 | ₩30,417 | ₩30,417 | ₩29,572 | ₩29,787 | -2.07% | 14.7만 |
|---|
| 2026.01.22 | ₩30,176 | ₩30,739 | ₩29,572 | ₩30,350 | +0.58% | 15.3만 |
|---|
| 2026.01.21 | ₩29,438 | ₩29,907 | ₩29,103 | ₩29,907 | +1.59% | 24.8만 |
|---|
| 2026.01.20 | ₩29,773 | ₩30,015 | ₩29,089 | ₩29,331 | -1.49% | 23.9만 |
|---|
| 2026.01.16 | ₩30,618 | ₩30,886 | ₩29,941 | ₩30,243 | -1.23% | 38.1만 |
|---|
| 2026.01.15 | ₩30,632 | ₩31,161 | ₩30,444 | ₩30,565 | -0.22% | 20.2만 |
|---|
| 2026.01.14 | ₩31,249 | ₩31,631 | ₩30,444 | ₩30,994 | -0.82% | 16.9만 |
|---|
| 2026.01.13 | ₩30,766 | ₩31,919 | ₩30,766 | ₩31,342 | +1.87% | 29.6만 |
|---|
| 2026.01.12 | ₩31,249 | ₩31,530 | ₩29,720 | ₩30,699 | -1.76% | 43.8만 |
|---|
| 2026.01.09 | ₩29,653 | ₩31,832 | ₩28,942 | ₩31,249 | +5.38% | 171.7만 |
|---|
| 2026.01.08 | ₩28,835 | ₩30,176 | ₩28,539 | ₩29,505 | +2.33% | 273.4만 |
|---|
| 2026.01.07 | ₩27,225 | ₩28,117 | ₩26,890 | ₩27,681 | +1.67% | 101.1만 |
|---|
| 2026.01.06 | ₩28,285 | ₩28,754 | ₩27,158 | ₩27,627 | -2.32% | 62.8만 |
|---|
| 2026.01.05 | ₩29,787 | ₩31,153 | ₩29,773 | ₩30,873 | +3.65% | 41.5만 |
|---|
| 2026.01.02 | ₩30,189 | ₩30,350 | ₩29,572 | ₩29,653 | -1.78% | 14.4만 |
|---|
| 2025.12.31 | ₩30,605 | ₩30,605 | ₩29,854 | ₩29,961 | -2.10% | 13만 |
|---|
| 2025.12.30 | ₩30,779 | ₩31,074 | ₩28,801 | ₩30,471 | -1.00% | 19.5만 |
|---|
| 2025.12.29 | ₩30,377 | ₩30,860 | ₩30,042 | ₩30,766 | +1.28% | 16.1만 |
|---|
| 2025.12.26 | ₩30,524 | ₩30,927 | ₩29,679 | ₩30,806 | +0.92% | 21.4만 |
|---|
| 2025.12.24 | ₩30,712 | ₩30,819 | ₩30,347 | ₩30,618 | -0.31% | 14.8만 |
|---|
| 2025.12.23 | ₩30,270 | ₩30,793 | ₩29,559 | ₩30,565 | +0.97% | 19.1만 |
|---|
| 2025.12.22 | ₩30,363 | ₩30,638 | ₩29,800 | ₩30,229 | -0.44% | 18.1만 |
|---|
| 2025.12.19 | ₩29,881 | ₩30,377 | ₩29,639 | ₩30,283 | +1.35% | 71만 |
|---|
| 2025.12.18 | ₩29,773 | ₩30,176 | ₩29,116 | ₩29,773 | 0.00% | 21.4만 |
|---|
| 2025.12.17 | ₩29,760 | ₩30,035 | ₩29,136 | ₩29,371 | -1.31% | 12.9만 |
|---|
| 2025.12.16 | ₩29,223 | ₩30,511 | ₩29,042 | ₩29,639 | +1.42% | 19.3만 |
|---|
| 2025.12.15 | ₩29,505 | ₩29,606 | ₩28,888 | ₩29,237 | -0.91% | 12.4만 |
|---|
| 2025.12.12 | ₩29,572 | ₩29,860 | ₩28,647 | ₩29,331 | -0.82% | 18.2만 |
|---|
| 2025.12.11 | ₩28,620 | ₩29,840 | ₩27,091 | ₩29,559 | +3.28% | 27만 |
|---|
| 2025.12.10 | ₩28,593 | ₩29,136 | ₩28,137 | ₩28,499 | -0.33% | 16.7만 |
|---|
| 2025.12.09 | ₩27,882 | ₩28,942 | ₩27,695 | ₩28,727 | +3.03% | 14.5만 |
|---|
| 2025.12.08 | ₩27,520 | ₩28,224 | ₩27,098 | ₩27,923 | +1.46% | 16만 |
|---|
| 2025.12.05 | ₩28,271 | ₩28,271 | ₩27,037 | ₩27,292 | -3.46% | 13.2만 |
|---|
| 2025.12.04 | ₩28,258 | ₩28,560 | ₩27,802 | ₩28,043 | -0.76% | 15.7만 |
|---|
| 2025.12.03 | ₩27,762 | ₩28,848 | ₩27,554 | ₩28,258 | +1.79% | 17만 |
|---|
| 2025.12.02 | ₩27,909 | ₩28,607 | ₩27,393 | ₩27,762 | -0.53% | 17.5만 |
|---|
| 2025.12.01 | ₩27,762 | ₩28,157 | ₩27,373 | ₩27,842 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩27,929 | ₩28,211 | ₩27,426 | ₩28,124 | +0.70% | 8.5만 |
|---|
| 2025.11.26 | ₩28,419 | ₩28,754 | ₩27,759 | ₩28,057 | -1.27% | 12.8만 |
|---|
| 2025.11.25 | ₩27,896 | ₩28,486 | ₩27,721 | ₩28,311 | +1.49% | 14.2만 |
|---|
| 2025.11.24 | ₩28,177 | ₩28,861 | ₩27,495 | ₩28,714 | +1.90% | 16.1만 |
|---|
| 2025.11.21 | ₩27,507 | ₩29,277 | ₩27,192 | ₩28,177 | +2.44% | 14.8만 |
|---|
| 2025.11.20 | ₩29,223 | ₩29,438 | ₩27,507 | ₩27,829 | -4.77% | 14.9만 |
|---|
| 2025.11.19 | ₩28,875 | ₩30,102 | ₩28,164 | ₩28,687 | -0.65% | 9.4만 |
|---|
| 2025.11.18 | ₩28,935 | ₩29,997 | ₩28,553 | ₩28,781 | -0.53% | 12.2만 |
|---|
| 2025.11.17 | ₩30,055 | ₩30,739 | ₩29,411 | ₩29,572 | -1.61% | 14만 |
|---|
| 2025.11.14 | ₩29,116 | ₩30,216 | ₩27,027 | ₩29,706 | +2.03% | 27만 |
|---|
| 2025.11.13 | ₩27,158 | ₩28,110 | ₩26,434 | ₩27,869 | +2.62% | 32.2만 |
|---|
| 2025.11.12 | ₩28,285 | ₩28,325 | ₩27,037 | ₩27,145 | -4.03% | 11.9만 |
|---|
| 2025.11.11 | ₩27,198 | ₩27,882 | ₩26,823 | ₩27,788 | +2.17% | 10.1만 |
|---|
| 2025.11.10 | ₩26,474 | ₩27,319 | ₩26,111 | ₩27,111 | +2.41% | 9.8만 |
|---|
| 2025.11.07 | ₩25,911 | ₩26,226 | ₩24,731 | ₩26,085 | +0.67% | 8.9만 |
|---|
| 2025.11.06 | ₩26,380 | ₩26,541 | ₩25,643 | ₩25,911 | -1.78% | 8.9만 |
|---|
| 2025.11.05 | ₩26,152 | ₩26,488 | ₩25,448 | ₩26,340 | +0.72% | 9.1만 |
|---|
| 2025.11.04 | ₩25,348 | ₩26,152 | ₩25,093 | ₩26,032 | +2.70% | 19.6만 |
|---|
| 2025.11.03 | ₩25,535 | ₩25,817 | ₩24,838 | ₩25,736 | +0.79% | 14.2만 |
|---|
| 2025.10.31 | ₩24,892 | ₩25,361 | ₩24,181 | ₩25,321 | +1.72% | 9.1만 |
|---|
| 2025.10.30 | ₩25,120 | ₩25,589 | ₩24,436 | ₩24,731 | -1.55% | 6.6만 |
|---|
| 2025.10.29 | ₩25,616 | ₩26,146 | ₩24,677 | ₩25,280 | -1.31% | 10.6만 |
|---|
| 2025.10.28 | ₩26,233 | ₩26,313 | ₩25,361 | ₩25,669 | -2.15% | 13.6만 |
|---|
| 2025.10.27 | ₩25,160 | ₩26,253 | ₩25,113 | ₩26,112 | +3.78% | 13.4만 |
|---|
| 2025.10.24 | ₩24,744 | ₩25,334 | ₩24,449 | ₩25,227 | +1.95% | 15만 |
|---|
| 2025.10.23 | ₩24,583 | ₩24,731 | ₩24,288 | ₩24,664 | +0.33% | 9.9만 |
|---|
| 2025.10.22 | ₩24,422 | ₩24,543 | ₩24,087 | ₩24,529 | +0.44% | 8.8만 |
|---|
| 2025.10.21 | ₩24,275 | ₩24,771 | ₩24,087 | ₩24,449 | +0.72% | 11.6만 |
|---|
| 2025.10.20 | ₩24,315 | ₩24,462 | ₩23,946 | ₩24,275 | -0.17% | 9만 |
|---|
| 2025.10.17 | ₩23,631 | ₩24,462 | ₩23,506 | ₩24,221 | +2.50% | 13.2만 |
|---|
| 2025.10.16 | ₩24,462 | ₩24,462 | ₩23,685 | ₩23,752 | -2.91% | 6만 |
|---|
| 2025.10.15 | ₩24,275 | ₩24,489 | ₩23,993 | ₩24,355 | +0.33% | 9.7만 |
|---|
| 2025.10.14 | ₩24,167 | ₩24,556 | ₩24,053 | ₩24,114 | -0.22% | 18.6만 |
|---|
| 2025.10.13 | ₩23,644 | ₩24,449 | ₩23,322 | ₩24,409 | +3.23% | 10.4만 |
|---|
| 2025.10.10 | ₩24,073 | ₩24,194 | ₩23,423 | ₩23,443 | -2.62% | 12.4만 |
|---|