시장 데이터를 불러오는 중
전체 종목
존슨 컨트롤스 인터내셔널 과거 주가
Johnson Controls International plc Ordinary Share · JCI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Johnson Controls International plc Ordinary Share · JCI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩207,397 | ₩211,667 | ₩207,277 | ₩210,730 | +1.61% | 258만 |
| 2026.10.08 | ₩207,250 | ₩208,415 | ₩202,592 | ₩206,126 | -0.54% | 278.7만 |
| 2026.10.07 | ₩209,847 | ₩211,199 | ₩206,461 | ₩208,709 | -0.54% | 186.8만 |
| 2026.10.06 | ₩211,038 | ₩214,706 | ₩209,780 | ₩212,497 | +0.69% | 379만 |
| 2026.10.05 | ₩208,428 | ₩210,851 | ₩206,447 | ₩209,941 | +0.73% | 290.6만 |
| 2026.10.02 | ₩206,126 | ₩210,074 | ₩205,015 | ₩209,124 | +1.45% | 324.1만 |
| 2026.10.01 | ₩200,745 | ₩203,529 | ₩199,005 | ₩203,141 | +1.19% | 271.6만 |
| 2026.09.30 | ₩201,026 | ₩202,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,965 |
| -1.03% |
| 317.1만 |
| 2026.09.29 | ₩200,879 | ₩201,468 | ₩199,099 | ₩199,996 | -0.44% | 233.7만 |
|---|
| 2026.09.28 | ₩200,344 | ₩202,110 | ₩196,462 | ₩199,286 | -0.53% | 308.6만 |
|---|
| 2026.09.25 | ₩196,797 | ₩201,655 | ₩195,793 | ₩201,040 | +2.16% | 289.3만 |
|---|
| 2026.09.24 | ₩192,942 | ₩196,020 | ₩192,166 | ₩194,561 | +0.84% | 292.4만 |
|---|
| 2026.09.23 | ₩195,472 | ₩197,064 | ₩194,495 | ₩195,284 | -0.10% | 290.2만 |
|---|
| 2026.09.22 | ₩194,080 | ₩196,663 | ₩193,116 | ₩196,007 | +0.99% | 262.2만 |
|---|
| 2026.09.21 | ₩192,661 | ₩195,191 | ₩191,322 | ₩194,321 | +0.86% | 217.4만 |
|---|
| 2026.09.18 | ₩188,793 | ₩192,099 | ₩188,043 | ₩191,777 | +1.58% | 542.9만 |
|---|
| 2026.09.17 | ₩191,403 | ₩192,018 | ₩188,538 | ₩188,806 | -1.36% | 277.6만 |
|---|
| 2026.09.16 | ₩187,267 | ₩189,783 | ₩184,764 | ₩188,016 | +0.40% | 315.9만 |
|---|
| 2026.09.15 | ₩186,276 | ₩187,963 | ₩183,546 | ₩185,098 | -0.63% | 514.9만 |
|---|
| 2026.09.14 | ₩187,320 | ₩187,990 | ₩181,752 | ₩184,389 | -1.56% | 500.8만 |
|---|
| 2026.09.11 | ₩193,477 | ₩196,823 | ₩193,129 | ₩195,431 | +1.01% | 578.2만 |
|---|
| 2026.09.10 | ₩191,818 | ₩193,437 | ₩190,640 | ₩191,148 | -0.35% | 309.1만 |
|---|
| 2026.09.09 | ₩194,361 | ₩196,823 | ₩193,571 | ₩193,973 | -0.20% | 284.6만 |
|---|
| 2026.09.08 | ₩194,749 | ₩196,328 | ₩193,852 | ₩195,913 | +0.60% | 280.4만 |
|---|
| 2026.09.04 | ₩190,265 | ₩194,039 | ₩190,265 | ₩193,999 | +1.96% | 310.6만 |
|---|
| 2026.09.03 | ₩186,745 | ₩191,122 | ₩185,339 | ₩190,372 | +1.94% | 263만 |
|---|
| 2026.09.02 | ₩187,387 | ₩187,387 | ₩184,095 | ₩186,383 | -0.54% | 250.2만 |
|---|
| 2026.09.01 | ₩185,473 | ₩186,986 | ₩184,175 | ₩186,383 | +0.49% | 316.1만 |
|---|
| 2026.08.31 | ₩185,901 | ₩186,249 | ₩184,670 | ₩185,031 | -0.47% | 308.8만 |
|---|
| 2026.08.28 | ₩190,948 | ₩190,948 | ₩185,808 | ₩186,838 | -2.15% | 268.1만 |
|---|
| 2026.08.27 | ₩194,548 | ₩194,628 | ₩189,676 | ₩190,345 | -2.16% | 192.7만 |
|---|
| 2026.08.26 | ₩191,028 | ₩194,307 | ₩190,519 | ₩193,183 | +1.13% | 192.3만 |
|---|
| 2026.08.25 | ₩193,879 | ₩194,066 | ₩189,047 | ₩189,823 | -2.09% | 207.6만 |
|---|
| 2026.08.24 | ₩190,787 | ₩192,072 | ₩188,458 | ₩191,389 | +0.32% | 238.6만 |
|---|
| 2026.08.21 | ₩195,418 | ₩195,525 | ₩191,429 | ₩191,470 | -2.02% | 322.8만 |
|---|
| 2026.08.20 | ₩192,340 | ₩195,646 | ₩191,188 | ₩191,617 | -0.38% | 298만 |
|---|
| 2026.08.19 | ₩199,514 | ₩200,290 | ₩193,598 | ₩193,999 | -2.76% | 436만 |
|---|
| 2026.08.18 | ₩202,646 | ₩203,757 | ₩198,430 | ₩200,344 | -1.14% | 389.1만 |
|---|
| 2026.08.17 | ₩206,273 | ₩208,522 | ₩204,426 | ₩206,019 | -0.12% | 228만 |
|---|
| 2026.08.14 | ₩202,793 | ₩206,032 | ₩201,093 | ₩205,644 | +1.41% | 224.5만 |
|---|
| 2026.08.13 | ₩204,292 | ₩204,774 | ₩200,785 | ₩202,713 | -0.77% | 242.8만 |
|---|
| 2026.08.12 | ₩209,485 | ₩209,927 | ₩204,319 | ₩204,506 | -2.38% | 257.8만 |
|---|
| 2026.08.11 | ₩204,948 | ₩207,411 | ₩203,141 | ₩207,143 | +1.07% | 338만 |
|---|
| 2026.08.10 | ₩205,189 | ₩205,872 | ₩201,214 | ₩201,709 | -1.70% | 354.7만 |
|---|
| 2026.08.07 | ₩206,527 | ₩207,264 | ₩202,766 | ₩203,730 | -1.35% | 276만 |
|---|
| 2026.08.06 | ₩205,657 | ₩208,803 | ₩204,199 | ₩206,862 | +0.59% | 379.9만 |
|---|
| 2026.08.05 | ₩203,757 | ₩210,222 | ₩203,757 | ₩205,657 | +0.93% | 480.3만 |
|---|
| 2026.08.04 | ₩199,434 | ₩206,554 | ₩196,489 | ₩205,617 | +3.10% | 457만 |
|---|
| 2026.08.03 | ₩196,328 | ₩198,644 | ₩192,353 | ₩195,940 | -0.20% | 317.3만 |
|---|
| 2026.07.31 | ₩196,261 | ₩197,908 | ₩193,263 | ₩196,301 | +0.02% | 352만 |
|---|
| 2026.07.30 | ₩192,781 | ₩195,512 | ₩189,823 | ₩192,581 | -0.10% | 461.9만 |
|---|
| 2026.07.29 | ₩193,183 | ₩196,810 | ₩182,355 | ₩186,611 | -3.40% | 713.9만 |
|---|
| 2026.07.28 | ₩189,422 | ₩189,823 | ₩182,943 | ₩187,762 | -0.88% | 554.9만 |
|---|
| 2026.07.27 | ₩192,808 | ₩193,517 | ₩188,257 | ₩191,925 | -0.46% | 289.6만 |
|---|
| 2026.07.24 | ₩190,680 | ₩193,062 | ₩189,917 | ₩191,898 | +0.64% | 306.9만 |
|---|
| 2026.07.23 | ₩190,265 | ₩194,454 | ₩189,542 | ₩191,791 | +0.80% | 281.6만 |
|---|
| 2026.07.22 | ₩187,722 | ₩191,978 | ₩187,722 | ₩190,720 | +1.60% | 191.6만 |
|---|
| 2026.07.21 | ₩190,332 | ₩191,322 | ₩187,307 | ₩189,676 | -0.34% | 205.1만 |
|---|
| 2026.07.20 | ₩191,175 | ₩191,510 | ₩185,701 | ₩186,544 | -2.42% | 243.3만 |
|---|
| 2026.07.17 | ₩185,513 | ₩190,774 | ₩183,546 | ₩188,003 | +1.34% | 339.9만 |
|---|
| 2026.07.16 | ₩187,816 | ₩190,559 | ₩186,383 | ₩189,074 | +0.67% | 304.7만 |
|---|
| 2026.07.15 | ₩195,204 | ₩196,154 | ₩187,387 | ₩191,081 | -2.11% | 311.2만 |
|---|
| 2026.07.14 | ₩195,003 | ₩197,091 | ₩192,005 | ₩194,401 | -0.31% | 394.5만 |
|---|
| 2026.07.13 | ₩189,261 | ₩193,584 | ₩188,552 | ₩192,647 | +1.79% | 338.4만 |
|---|
| 2026.07.10 | ₩187,468 | ₩193,705 | ₩187,120 | ₩191,148 | +1.96% | 233.1만 |
|---|
| 2026.07.09 | ₩190,399 | ₩191,162 | ₩184,831 | ₩188,097 | -1.21% | 441.4만 |
|---|
| 2026.07.08 | ₩186,236 | ₩188,217 | ₩185,299 | ₩187,695 | +0.78% | 309.6만 |
|---|
| 2026.07.07 | ₩191,322 | ₩191,322 | ₩182,328 | ₩188,217 | -1.62% | 397.3만 |
|---|
| 2026.07.06 | ₩191,001 | ₩193,919 | ₩190,064 | ₩191,028 | +0.01% | 324.4만 |
|---|
| 2026.07.02 | ₩193,517 | ₩195,779 | ₩186,357 | ₩188,404 | -2.64% | 596.9만 |
|---|
| 2026.07.01 | ₩193,076 | ₩202,351 | ₩191,028 | ₩193,812 | +0.38% | 919.1만 |
|---|
| 2026.06.30 | ₩189,502 | ₩198,443 | ₩189,502 | ₩195,565 | +3.20% | 755.6만 |
|---|
| 2026.06.29 | ₩185,353 | ₩188,645 | ₩184,924 | ₩188,016 | +1.44% | 532.7만 |
|---|
| 2026.06.26 | ₩192,206 | ₩192,206 | ₩184,911 | ₩185,246 | -3.62% | 831.2만 |
|---|
| 2026.06.25 | ₩195,191 | ₩197,774 | ₩194,026 | ₩194,735 | -0.23% | 445만 |
|---|
| 2026.06.24 | ₩189,850 | ₩193,357 | ₩188,097 | ₩191,148 | +0.68% | 623.9만 |
|---|
| 2026.06.23 | ₩192,420 | ₩195,351 | ₩188,819 | ₩189,100 | -1.73% | 500.1만 |
|---|
| 2026.06.22 | ₩194,495 | ₩199,139 | ₩194,160 | ₩198,376 | +2.00% | 571.1만 |
|---|
| 2026.06.18 | ₩199,032 | ₩199,942 | ₩193,799 | ₩193,839 | -2.61% | 699.7만 |
|---|
| 2026.06.17 | ₩195,873 | ₩199,246 | ₩191,992 | ₩192,232 | -1.86% | 480.3만 |
|---|
| 2026.06.16 | ₩195,900 | ₩199,434 | ₩194,254 | ₩194,307 | -0.81% | 356.4만 |
|---|
| 2026.06.15 | ₩197,653 | ₩199,741 | ₩195,365 | ₩195,498 | -1.09% | 360.3만 |
|---|
| 2026.06.12 | ₩195,191 | ₩195,793 | ₩192,112 | ₩194,026 | -0.60% | 280.9만 |
|---|
| 2026.06.11 | ₩189,609 | ₩193,906 | ₩187,026 | ₩192,754 | +1.66% | 355.2만 |
|---|
| 2026.06.10 | ₩198,336 | ₩199,567 | ₩185,580 | ₩186,531 | -5.95% | 571.5만 |
|---|
| 2026.06.09 | ₩196,890 | ₩199,032 | ₩191,831 | ₩197,760 | +0.44% | 546.5만 |
|---|
| 2026.06.08 | ₩194,160 | ₩196,087 | ₩191,858 | ₩192,808 | -0.70% | 442.1만 |
|---|
| 2026.06.05 | ₩195,083 | ₩196,261 | ₩190,466 | ₩192,273 | -1.44% | 468.6만 |
|---|
| 2026.06.04 | ₩194,762 | ₩197,934 | ₩192,995 | ₩197,292 | +1.30% | 466.8만 |
|---|
| 2026.06.03 | ₩190,345 | ₩198,604 | ₩189,917 | ₩196,703 | +3.34% | 529.9만 |
|---|
| 2026.06.02 | ₩183,934 | ₩190,385 | ₩182,756 | ₩190,051 | +3.33% | 404.9만 |
|---|
| 2026.06.01 | ₩176,746 | ₩181,404 | ₩175,769 | ₩179,236 | +1.41% | 327.9만 |
|---|
| 2026.05.29 | ₩181,899 | ₩184,282 | ₩179,330 | ₩179,437 | -1.35% | 530.1만 |
|---|
| 2026.05.28 | ₩183,854 | ₩184,724 | ₩180,922 | ₩182,234 | -0.88% | 302.8만 |
|---|
| 2026.05.27 | ₩188,967 | ₩188,980 | ₩183,773 | ₩184,978 | -2.11% | 306.7만 |
|---|
| 2026.05.26 | ₩188,016 | ₩189,328 | ₩186,370 | ₩187,682 | -0.18% | 196.3만 |
|---|
| 2026.05.22 | ₩182,783 | ₩187,642 | ₩179,758 | ₩185,192 | +1.32% | 350.3만 |
|---|
| 2026.05.21 | ₩184,121 | ₩184,121 | ₩181,096 | ₩181,324 | -1.52% | 280.1만 |
|---|
| 2026.05.20 | ₩182,609 | ₩185,620 | ₩181,766 | ₩184,376 | +0.97% | 386.8만 |
|---|
| 2026.05.19 | ₩182,462 | ₩183,506 | ₩178,834 | ₩181,257 | -0.66% | 326.4만 |
|---|
| 2026.05.18 | ₩191,175 | ₩191,175 | ₩183,559 | ₩183,787 | -3.86% | 469.8만 |
|---|
| 2026.05.15 | ₩190,693 | ₩192,380 | ₩188,980 | ₩191,510 | +0.43% | 317.8만 |
|---|
| 2026.05.14 | ₩193,183 | ₩195,257 | ₩191,911 | ₩194,120 | +0.48% | 354.3만 |
|---|
| 2026.05.13 | ₩189,422 | ₩194,173 | ₩188,605 | ₩192,473 | +1.61% | 448.6만 |
|---|
| 2026.05.12 | ₩188,686 | ₩190,707 | ₩185,861 | ₩188,779 | +0.05% | 374.9만 |
|---|
| 2026.05.11 | ₩185,701 | ₩191,470 | ₩184,496 | ₩189,770 | +2.19% | 278.8만 |
|---|
| 2026.05.08 | ₩188,257 | ₩190,506 | ₩186,490 | ₩186,745 | -0.80% | 258.2만 |
|---|
| 2026.05.07 | ₩193,571 | ₩194,254 | ₩183,907 | ₩186,383 | -3.71% | 594만 |
|---|
| 2026.05.06 | ₩185,821 | ₩193,156 | ₩185,192 | ₩191,590 | +3.10% | 700.8만 |
|---|
| 2026.05.05 | ₩195,338 | ₩197,185 | ₩191,162 | ₩193,839 | -0.77% | 408.8만 |
|---|
| 2026.05.04 | ₩193,745 | ₩196,020 | ₩191,536 | ₩193,277 | -0.24% | 274.7만 |
|---|
| 2026.05.01 | ₩196,168 | ₩196,623 | ₩194,187 | ₩194,187 | -1.01% | 206.3만 |
|---|
| 2026.04.30 | ₩192,045 | ₩195,699 | ₩191,550 | ₩195,458 | +1.78% | 374.2만 |
|---|
| 2026.04.29 | ₩189,194 | ₩191,496 | ₩188,338 | ₩189,194 | 0.00% | 197.6만 |
|---|
| 2026.04.28 | ₩189,395 | ₩190,533 | ₩186,035 | ₩189,515 | +0.06% | 273.8만 |
|---|
| 2026.04.27 | ₩191,630 | ₩193,932 | ₩190,158 | ₩191,911 | +0.15% | 307.7만 |
|---|
| 2026.04.24 | ₩189,730 | ₩191,282 | ₩189,060 | ₩189,957 | +0.12% | 223만 |
|---|
| 2026.04.23 | ₩188,913 | ₩191,296 | ₩187,401 | ₩189,703 | +0.42% | 272.8만 |
|---|
| 2026.04.22 | ₩187,976 | ₩188,686 | ₩185,179 | ₩187,133 | -0.45% | 284.4만 |
|---|
| 2026.04.21 | ₩188,431 | ₩190,479 | ₩186,116 | ₩187,012 | -0.75% | 216.4만 |
|---|
| 2026.04.20 | ₩188,097 | ₩189,756 | ₩187,655 | ₩188,699 | +0.32% | 169.7만 |
|---|
| 2026.04.17 | ₩186,437 | ₩190,680 | ₩184,857 | ₩188,552 | +1.13% | 358.3만 |
|---|
| 2026.04.16 | ₩183,332 | ₩185,085 | ₩180,829 | ₩184,108 | +0.42% | 291.2만 |
|---|
| 2026.04.15 | ₩188,056 | ₩189,127 | ₩181,886 | ₩183,653 | -2.34% | 422.3만 |
|---|
| 2026.04.14 | ₩189,422 | ₩191,590 | ₩186,598 | ₩190,131 | +0.37% | 344만 |
|---|
| 2026.04.13 | ₩189,542 | ₩191,403 | ₩188,244 | ₩191,162 | +0.85% | 397.4만 |
|---|
| 2026.04.10 | ₩190,827 | ₩191,470 | ₩189,422 | ₩190,774 | -0.03% | 358.4만 |
|---|
| 2026.04.09 | ₩185,968 | ₩190,546 | ₩185,500 | ₩189,863 | +2.09% | 391만 |
|---|
| 2026.04.08 | ₩184,697 | ₩188,244 | ₩183,559 | ₩186,049 | +0.73% | 378.8만 |
|---|
| 2026.04.07 | ₩177,978 | ₩179,504 | ₩176,278 | ₩178,219 | +0.14% | 236.9만 |
|---|
| 2026.04.06 | ₩177,978 | ₩179,249 | ₩177,081 | ₩179,022 | +0.59% | 139.4만 |
|---|
| 2026.04.02 | ₩175,863 | ₩180,681 | ₩175,046 | ₩177,978 | +1.20% | 246.7만 |
|---|
| 2026.04.01 | ₩178,045 | ₩181,498 | ₩177,389 | ₩180,320 | +1.28% | 291.1만 |
|---|
| 2026.03.31 | ₩172,088 | ₩176,251 | ₩170,375 | ₩175,274 | +1.85% | 419.1만 |
|---|
| 2026.03.30 | ₩177,268 | ₩177,991 | ₩168,528 | ₩169,425 | -4.42% | 342.3만 |
|---|
| 2026.03.27 | ₩175,595 | ₩178,446 | ₩175,006 | ₩175,729 | +0.08% | 337.2만 |
|---|
| 2026.03.26 | ₩182,033 | ₩183,198 | ₩175,287 | ₩176,104 | -3.26% | 432.2만 |
|---|
| 2026.03.25 | ₩183,479 | ₩185,219 | ₩182,609 | ₩184,014 | +0.29% | 228.2만 |
|---|
| 2026.03.24 | ₩176,452 | ₩183,225 | ₩175,033 | ₩182,609 | +3.49% | 310.9만 |
|---|
| 2026.03.23 | ₩178,821 | ₩181,230 | ₩177,215 | ₩178,379 | -0.25% | 289.9만 |
|---|
| 2026.03.20 | ₩178,125 | ₩178,741 | ₩171,874 | ₩173,601 | -2.54% | 863.6만 |
|---|
| 2026.03.19 | ₩176,077 | ₩179,089 | ₩174,979 | ₩178,352 | +1.29% | 371.2만 |
|---|
| 2026.03.18 | ₩178,085 | ₩181,431 | ₩178,071 | ₩179,035 | +0.53% | 327.9만 |
|---|
| 2026.03.17 | ₩176,880 | ₩177,964 | ₩173,159 | ₩177,429 | +0.31% | 296.2만 |
|---|
| 2026.03.16 | ₩176,171 | ₩176,853 | ₩174,819 | ₩176,264 | +0.05% | 497.1만 |
|---|
| 2026.03.13 | ₩176,974 | ₩178,018 | ₩172,865 | ₩174,217 | -1.56% | 412.1만 |
|---|
| 2026.03.12 | ₩179,383 | ₩179,999 | ₩174,538 | ₩175,261 | -2.30% | 512.6만 |
|---|
| 2026.03.11 | ₩178,660 | ₩180,936 | ₩176,947 | ₩180,681 | +1.13% | 271.1만 |
|---|
| 2026.03.10 | ₩178,500 | ₩182,274 | ₩177,482 | ₩179,276 | +0.43% | 439.6만 |
|---|
| 2026.03.09 | ₩174,257 | ₩179,691 | ₩172,343 | ₩178,138 | +2.23% | 495.4만 |
|---|
| 2026.03.06 | ₩180,976 | ₩181,672 | ₩176,479 | ₩177,215 | -2.08% | 420.6만 |
|---|
| 2026.03.05 | ₩185,741 | ₩186,423 | ₩179,490 | ₩183,613 | -1.15% | 618.7만 |
|---|
| 2026.03.04 | ₩189,194 | ₩190,011 | ₩186,544 | ₩187,387 | -0.96% | 319.5만 |
|---|
| 2026.03.03 | ₩188,806 | ₩191,055 | ₩184,938 | ₩186,825 | -1.05% | 549.1만 |
|---|
| 2026.03.02 | ₩193,009 | ₩195,605 | ₩191,376 | ₩194,695 | +0.87% | 260.4만 |
|---|
| 2026.02.27 | ₩191,135 | ₩193,544 | ₩190,399 | ₩193,143 | +1.05% | 755.4만 |
|---|
| 2026.02.26 | ₩193,785 | ₩194,414 | ₩189,542 | ₩191,965 | -0.94% | 403.4만 |
|---|
| 2026.02.25 | ₩193,491 | ₩196,074 | ₩192,112 | ₩193,397 | -0.05% | 325.5만 |
|---|
| 2026.02.24 | ₩191,684 | ₩195,231 | ₩190,867 | ₩193,691 | +1.05% | 847.3만 |
|---|
| 2026.02.23 | ₩191,175 | ₩193,464 | ₩190,198 | ₩191,175 | 0.00% | 351.7만 |
|---|
| 2026.02.20 | ₩190,881 | ₩194,535 | ₩190,144 | ₩192,460 | +0.83% | 462.3만 |
|---|
| 2026.02.19 | ₩185,835 | ₩191,108 | ₩185,835 | ₩191,001 | +2.78% | 355.6만 |
|---|
| 2026.02.18 | ₩189,890 | ₩191,403 | ₩186,584 | ₩186,691 | -1.68% | 441.8만 |
|---|
| 2026.02.17 | ₩186,196 | ₩191,095 | ₩185,781 | ₩190,345 | +2.23% | 504.3만 |
|---|
| 2026.02.13 | ₩185,446 | ₩187,360 | ₩184,536 | ₩186,370 | +0.50% | 384.4만 |
|---|
| 2026.02.12 | ₩190,238 | ₩191,630 | ₩184,831 | ₩185,473 | -2.50% | 547.5만 |
|---|
| 2026.02.11 | ₩188,913 | ₩191,229 | ₩187,079 | ₩188,672 | -0.13% | 367만 |
|---|
| 2026.02.10 | ₩185,580 | ₩187,655 | ₩184,938 | ₩185,714 | +0.07% | 452.6만 |
|---|
| 2026.02.09 | ₩182,033 | ₩186,624 | ₩182,033 | ₩186,049 | +2.21% | 514.3만 |
|---|
| 2026.02.06 | ₩182,100 | ₩185,018 | ₩179,892 | ₩184,242 | +1.18% | 537.4만 |
|---|
| 2026.02.05 | ₩174,631 | ₩177,710 | ₩172,851 | ₩177,375 | +1.57% | 725.2만 |
|---|
| 2026.02.04 | ₩177,349 | ₩182,355 | ₩171,553 | ₩173,320 | -2.27% | 1532.1만 |
|---|
| 2026.02.03 | ₩165,209 | ₩167,056 | ₩163,790 | ₩165,985 | +0.47% | 745.9만 |
|---|
| 2026.02.02 | ₩159,279 | ₩164,780 | ₩158,489 | ₩164,606 | +3.34% | 541.8만 |
|---|
| 2026.01.30 | ₩159,279 | ₩161,662 | ₩159,172 | ₩159,627 | +0.22% | 603.4만 |
|---|
| 2026.01.29 | ₩158,275 | ₩161,742 | ₩158,275 | ₩160,992 | +1.72% | 580.7만 |
|---|
| 2026.01.28 | ₩155,304 | ₩157,472 | ₩154,661 | ₩156,254 | +0.61% | 365.7만 |
|---|
| 2026.01.27 | ₩155,197 | ₩157,633 | ₩154,193 | ₩156,549 | +0.87% | 381.1만 |
|---|
| 2026.01.26 | ₩152,132 | ₩154,942 | ₩151,181 | ₩154,019 | +1.24% | 442.3만 |
|---|
| 2026.01.23 | ₩153,430 | ₩153,510 | ₩151,275 | ₩152,038 | -0.91% | 341만 |
|---|
| 2026.01.22 | ₩155,638 | ₩156,080 | ₩152,533 | ₩153,269 | -1.52% | 372.6만 |
|---|
| 2026.01.21 | ₩154,166 | ₩155,518 | ₩153,483 | ₩154,581 | +0.27% | 360.7만 |
|---|
| 2026.01.20 | ₩151,503 | ₩153,591 | ₩151,503 | ₩153,336 | +1.21% | 417.2만 |
|---|
| 2026.01.16 | ₩152,252 | ₩154,447 | ₩151,516 | ₩153,403 | +0.76% | 656.2만 |
|---|
| 2026.01.15 | ₩151,529 | ₩152,480 | ₩150,338 | ₩151,181 | -0.23% | 637.2만 |
|---|
| 2026.01.14 | ₩150,017 | ₩150,981 | ₩147,019 | ₩150,084 | +0.04% | 577.2만 |
|---|
| 2026.01.13 | ₩149,495 | ₩150,766 | ₩148,719 | ₩150,030 | +0.36% | 877만 |
|---|
| 2026.01.12 | ₩148,330 | ₩150,285 | ₩147,246 | ₩149,093 | +0.51% | 893.6만 |
|---|
| 2026.01.09 | ₩149,026 | ₩150,566 | ₩148,263 | ₩148,371 | -0.44% | 635.2만 |
|---|
| 2026.01.08 | ₩148,986 | ₩151,462 | ₩148,464 | ₩148,959 | -0.02% | 816.8만 |
|---|
| 2026.01.07 | ₩153,925 | ₩155,183 | ₩150,418 | ₩150,459 | -2.25% | 680.1만 |
|---|
| 2026.01.06 | ₩150,699 | ₩154,019 | ₩145,105 | ₩152,520 | +1.21% | 1898.2만 |
|---|
| 2026.01.05 | ₩164,633 | ₩166,065 | ₩162,599 | ₩162,665 | -1.20% | 400.7만 |
|---|
| 2026.01.02 | ₩161,233 | ₩164,499 | ₩161,086 | ₩163,709 | +1.54% | 319.7만 |
|---|
| 2025.12.31 | ₩161,956 | ₩162,197 | ₩160,176 | ₩160,283 | -1.03% | 258.7만 |
|---|
| 2025.12.30 | ₩162,719 | ₩163,509 | ₩161,795 | ₩161,876 | -0.52% | 255.4만 |
|---|
| 2025.12.29 | ₩162,625 | ₩163,576 | ₩162,398 | ₩162,906 | +0.17% | 246만 |
|---|
| 2025.12.26 | ₩162,518 | ₩163,455 | ₩162,117 | ₩163,375 | +0.53% | 191.2만 |
|---|
| 2025.12.24 | ₩162,264 | ₩162,866 | ₩161,836 | ₩162,478 | +0.13% | 110.9만 |
|---|
| 2025.12.23 | ₩160,323 | ₩162,157 | ₩159,855 | ₩162,130 | +1.13% | 372.7만 |
|---|
| 2025.12.22 | ₩160,577 | ₩160,792 | ₩158,971 | ₩160,564 | -0.01% | 363.6만 |
|---|
| 2025.12.19 | ₩157,258 | ₩160,872 | ₩157,258 | ₩159,989 | +1.74% | 1747.3만 |
|---|
| 2025.12.18 | ₩157,941 | ₩159,975 | ₩156,348 | ₩157,593 | -0.22% | 807.4만 |
|---|
| 2025.12.17 | ₩158,637 | ₩160,618 | ₩155,264 | ₩155,772 | -1.81% | 822.8만 |
|---|
| 2025.12.16 | ₩157,218 | ₩160,082 | ₩156,522 | ₩159,078 | +1.18% | 685.5만 |
|---|
| 2025.12.15 | ₩155,290 | ₩156,482 | ₩154,032 | ₩156,442 | +0.74% | 635.2만 |
|---|
| 2025.12.12 | ₩157,593 | ₩158,021 | ₩152,480 | ₩153,604 | -2.53% | 729.3만 |
|---|
| 2025.12.11 | ₩154,300 | ₩158,021 | ₩152,841 | ₩158,021 | +2.41% | 442.4만 |
|---|
| 2025.12.10 | ₩155,558 | ₩156,629 | ₩153,898 | ₩155,009 | -0.35% | 500.3만 |
|---|
| 2025.12.09 | ₩152,854 | ₩155,960 | ₩152,667 | ₩154,956 | +1.37% | 453.4만 |
|---|
| 2025.12.08 | ₩153,283 | ₩157,057 | ₩152,881 | ₩153,898 | +0.40% | 465.9만 |
|---|
| 2025.12.05 | ₩152,587 | ₩153,189 | ₩151,864 | ₩152,895 | +0.20% | 432.9만 |
|---|
| 2025.12.04 | ₩152,065 | ₩154,139 | ₩151,248 | ₩152,854 | +0.52% | 447.2만 |
|---|
| 2025.12.03 | ₩153,925 | ₩154,461 | ₩151,877 | ₩152,881 | -0.68% | 504.6만 |
|---|
| 2025.12.02 | ₩154,380 | ₩154,916 | ₩153,363 | ₩154,300 | -0.05% | 387만 |
|---|
| 2025.12.01 | ₩154,474 | ₩155,424 | ₩153,617 | ₩153,845 | -0.41% | 348.2만 |
|---|
| 2025.11.28 | ₩156,442 | ₩156,950 | ₩154,501 | ₩155,679 | -0.49% | 139.6만 |
|---|
| 2025.11.26 | ₩153,510 | ₩156,843 | ₩153,323 | ₩155,652 | +1.40% | 348.8만 |
|---|
| 2025.11.25 | ₩153,604 | ₩154,594 | ₩150,673 | ₩153,457 | -0.10% | 635.9만 |
|---|
| 2025.11.24 | ₩152,694 | ₩154,621 | ₩151,984 | ₩152,841 | +0.10% | 643만 |
|---|
| 2025.11.21 | ₩151,329 | ₩153,002 | ₩150,191 | ₩151,984 | +0.43% | 512.2만 |
|---|
| 2025.11.20 | ₩155,665 | ₩157,030 | ₩151,021 | ₩151,235 | -2.85% | 704.7만 |
|---|
| 2025.11.19 | ₩153,122 | ₩155,759 | ₩152,734 | ₩153,149 | +0.02% | 428.8만 |
|---|
| 2025.11.18 | ₩154,996 | ₩155,277 | ₩152,680 | ₩153,176 | -1.17% | 486.5만 |
|---|
| 2025.11.17 | ₩158,596 | ₩159,386 | ₩155,036 | ₩155,772 | -1.78% | 426.7만 |
|---|
| 2025.11.14 | ₩158,744 | ₩160,992 | ₩157,941 | ₩158,904 | +0.10% | 340만 |
|---|
| 2025.11.13 | ₩164,272 | ₩165,503 | ₩160,283 | ₩160,885 | -2.06% | 422만 |
|---|
| 2025.11.12 | ₩163,388 | ₩165,677 | ₩163,388 | ₩164,178 | +0.48% | 513.9만 |
|---|
| 2025.11.11 | ₩163,709 | ₩164,191 | ₩162,411 | ₩163,214 | -0.30% | 434.1만 |
|---|
| 2025.11.10 | ₩164,298 | ₩165,650 | ₩163,094 | ₩164,071 | -0.14% | 558.9만 |
|---|
| 2025.11.07 | ₩161,688 | ₩164,031 | ₩159,748 | ₩163,629 | +1.20% | 490.1만 |
|---|
| 2025.11.06 | ₩161,488 | ₩165,128 | ₩159,306 | ₩163,629 | +1.33% | 680.2만 |
|---|
| 2025.11.05 | ₩161,862 | ₩164,700 | ₩157,941 | ₩161,769 | -0.06% | 1330만 |
|---|
| 2025.11.04 | ₩149,334 | ₩150,378 | ₩148,170 | ₩148,625 | -0.48% | 676.6만 |
|---|
| 2025.11.03 | ₩153,243 | ₩153,858 | ₩150,753 | ₩151,489 | -1.14% | 432만 |
|---|
| 2025.10.31 | ₩152,319 | ₩154,139 | ₩152,319 | ₩153,109 | +0.52% | 369.7만 |
|---|
| 2025.10.30 | ₩151,342 | ₩155,906 | ₩150,432 | ₩152,868 | +1.01% | 342.4만 |
|---|
| 2025.10.29 | ₩150,003 | ₩153,002 | ₩150,003 | ₩151,703 | +1.13% | 318.7만 |
|---|
| 2025.10.28 | ₩151,208 | ₩151,797 | ₩149,294 | ₩150,191 | -0.67% | 295.3만 |
|---|
| 2025.10.27 | ₩152,680 | ₩153,390 | ₩150,432 | ₩151,315 | -0.89% | 366만 |
|---|
| 2025.10.24 | ₩149,910 | ₩151,757 | ₩149,374 | ₩151,168 | +0.84% | 423.2만 |
|---|
| 2025.10.23 | ₩145,627 | ₩148,183 | ₩145,185 | ₩147,969 | +1.61% | 374.1만 |
|---|
| 2025.10.22 | ₩149,910 | ₩150,137 | ₩144,342 | ₩145,279 | -3.09% | 393.3만 |
|---|
| 2025.10.21 | ₩147,527 | ₩149,361 | ₩146,871 | ₩148,812 | +0.87% | 396.3만 |
|---|
| 2025.10.20 | ₩147,045 | ₩148,076 | ₩146,376 | ₩148,036 | +0.67% | 311.6만 |
|---|
| 2025.10.17 | ₩145,720 | ₩146,818 | ₩144,248 | ₩145,667 | -0.04% | 422.9만 |
|---|
| 2025.10.16 | ₩149,174 | ₩149,174 | ₩145,158 | ₩146,390 | -1.87% | 367.9만 |
|---|
| 2025.10.15 | ₩145,600 | ₩148,745 | ₩145,493 | ₩148,330 | +1.88% | 393.5만 |
|---|
| 2025.10.14 | ₩140,540 | ₩144,890 | ₩139,858 | ₩144,355 | +2.71% | 282만 |
|---|
| 2025.10.13 | ₩142,802 | ₩144,020 | ₩141,906 | ₩142,387 | -0.29% | 233.7만 |
|---|
| 2025.10.10 | ₩145,118 | ₩146,349 | ₩141,089 | ₩141,277 | -2.65% | 314.1만 |
|---|