시장 데이터를 불러오는 중
전체 종목
JD.com, Inc. - American Depositary Shares 과거 주가
JD.com, Inc. - American Depositary Shares · JD · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JD.com, Inc. - American Depositary Shares · JD · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,101 | ₩36,705 | ₩36,020 | ₩36,342 | +0.67% | 892.5만 |
| 2026.10.08 | ₩36,141 | ₩36,275 | ₩35,732 | ₩36,101 | -0.11% | 665.5만 |
| 2026.10.07 | ₩35,604 | ₩36,275 | ₩35,443 | ₩36,262 | +1.85% | 706.8만 |
| 2026.10.06 | ₩35,356 | ₩35,705 | ₩35,122 | ₩35,551 | +0.55% | 677.8만 |
| 2026.10.05 | ₩35,041 | ₩35,625 | ₩34,974 | ₩35,363 | +0.92% | 736.2만 |
| 2026.10.02 | ₩34,947 | ₩35,041 | ₩34,491 | ₩34,585 | -1.04% | 886.8만 |
| 2026.10.01 | ₩35,779 | ₩36,040 | ₩35,242 | ₩35,376 | -1.12% | 503만 |
| 2026.09.30 | ₩35,645 | ₩35,806 | ₩35,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,685 |
| +0.11% |
| 508.4만 |
| 2026.09.29 | ₩35,309 | ₩35,423 | ₩35,034 | ₩35,283 | -0.08% | 748.1만 |
|---|
| 2026.09.28 | ₩35,792 | ₩35,953 | ₩35,651 | ₩35,698 | -0.26% | 559.9만 |
|---|
| 2026.09.25 | ₩35,658 | ₩35,685 | ₩35,403 | ₩35,564 | -0.26% | 515.9만 |
|---|
| 2026.09.24 | ₩36,269 | ₩36,342 | ₩35,772 | ₩35,886 | -1.05% | 690.9만 |
|---|
| 2026.09.23 | ₩36,289 | ₩36,544 | ₩36,035 | ₩36,436 | +0.41% | 472.9만 |
|---|
| 2026.09.22 | ₩36,959 | ₩37,181 | ₩36,584 | ₩36,731 | -0.62% | 507.8만 |
|---|
| 2026.09.21 | ₩36,168 | ₩36,611 | ₩35,819 | ₩36,597 | +1.19% | 645.7만 |
|---|
| 2026.09.18 | ₩35,906 | ₩36,242 | ₩35,866 | ₩36,114 | +0.58% | 638.4만 |
|---|
| 2026.09.17 | ₩36,087 | ₩36,141 | ₩35,725 | ₩35,739 | -0.97% | 570.4만 |
|---|
| 2026.09.16 | ₩36,211 | ₩36,262 | ₩35,900 | ₩36,087 | -0.34% | 641.7만 |
|---|
| 2026.09.15 | ₩36,564 | ₩36,772 | ₩36,289 | ₩36,342 | -0.61% | 438.5만 |
|---|
| 2026.09.14 | ₩36,342 | ₩36,886 | ₩36,201 | ₩36,570 | +0.63% | 481.6만 |
|---|
| 2026.09.11 | ₩36,570 | ₩36,751 | ₩36,262 | ₩36,302 | -0.73% | 418만 |
|---|
| 2026.09.10 | ₩35,886 | ₩36,322 | ₩35,886 | ₩36,248 | +1.01% | 681.6만 |
|---|
| 2026.09.09 | ₩36,383 | ₩36,584 | ₩36,020 | ₩36,222 | -0.44% | 899.7만 |
|---|
| 2026.09.08 | ₩37,230 | ₩37,429 | ₩36,805 | ₩37,134 | -0.26% | 634.6만 |
|---|
| 2026.09.04 | ₩37,778 | ₩37,952 | ₩37,597 | ₩37,912 | +0.36% | 488.7만 |
|---|
| 2026.09.03 | ₩36,819 | ₩37,322 | ₩36,698 | ₩37,214 | +1.07% | 692.9만 |
|---|
| 2026.09.02 | ₩37,167 | ₩37,597 | ₩37,161 | ₩37,335 | +0.45% | 676.3만 |
|---|
| 2026.09.01 | ₩37,382 | ₩37,711 | ₩37,174 | ₩37,429 | +0.13% | 663.6만 |
|---|
| 2026.08.31 | ₩38,328 | ₩38,516 | ₩37,838 | ₩37,885 | -1.16% | 733.9만 |
|---|
| 2026.08.28 | ₩38,220 | ₩38,569 | ₩38,180 | ₩38,556 | +0.88% | 478.4만 |
|---|
| 2026.08.27 | ₩38,247 | ₩38,308 | ₩37,992 | ₩38,220 | -0.07% | 436.4만 |
|---|
| 2026.08.26 | ₩38,891 | ₩39,066 | ₩38,556 | ₩38,596 | -0.76% | 470.5만 |
|---|
| 2026.08.25 | ₩38,817 | ₩39,421 | ₩38,744 | ₩39,388 | +1.47% | 521.4만 |
|---|
| 2026.08.24 | ₩38,985 | ₩39,388 | ₩38,885 | ₩39,173 | +0.48% | 547.2만 |
|---|
| 2026.08.21 | ₩39,688 | ₩39,688 | ₩39,133 | ₩39,401 | -0.72% | 521.6만 |
|---|
| 2026.08.20 | ₩39,092 | ₩39,575 | ₩38,791 | ₩39,455 | +0.93% | 629.1만 |
|---|
| 2026.08.19 | ₩38,690 | ₩39,414 | ₩38,650 | ₩39,374 | +1.77% | 869.6만 |
|---|
| 2026.08.18 | ₩38,153 | ₩38,663 | ₩38,013 | ₩38,663 | +1.34% | 797.8만 |
|---|
| 2026.08.17 | ₩38,717 | ₩38,891 | ₩38,140 | ₩38,234 | -1.25% | 892.4만 |
|---|
| 2026.08.14 | ₩38,274 | ₩39,113 | ₩38,274 | ₩38,985 | +1.86% | 1449.7만 |
|---|
| 2026.08.13 | ₩41,360 | ₩42,084 | ₩38,717 | ₩39,307 | -4.96% | 3209.4만 |
|---|
| 2026.08.12 | ₩42,111 | ₩42,406 | ₩41,601 | ₩42,406 | +0.70% | 1359.6만 |
|---|
| 2026.08.11 | ₩43,285 | ₩43,285 | ₩42,540 | ₩42,822 | -1.07% | 1282.6만 |
|---|
| 2026.08.10 | ₩44,244 | ₩44,928 | ₩44,184 | ₩44,901 | +1.49% | 766.2만 |
|---|
| 2026.08.07 | ₩43,989 | ₩44,251 | ₩43,807 | ₩44,231 | +0.55% | 420.4만 |
|---|
| 2026.08.06 | ₩43,681 | ₩44,043 | ₩43,224 | ₩44,016 | +0.77% | 432만 |
|---|
| 2026.08.05 | ₩44,539 | ₩44,539 | ₩43,613 | ₩43,654 | -1.99% | 562.9만 |
|---|
| 2026.08.04 | ₩43,949 | ₩44,231 | ₩43,815 | ₩44,231 | +0.64% | 447.7만 |
|---|
| 2026.08.03 | ₩44,271 | ₩44,559 | ₩44,096 | ₩44,298 | +0.06% | 736.7만 |
|---|
| 2026.07.31 | ₩43,332 | ₩44,311 | ₩43,265 | ₩44,284 | +2.20% | 905.4만 |
|---|
| 2026.07.30 | ₩43,721 | ₩43,721 | ₩42,708 | ₩43,345 | -0.86% | 902.6만 |
|---|
| 2026.07.29 | ₩42,822 | ₩43,714 | ₩42,822 | ₩43,198 | +0.88% | 1174.8만 |
|---|
| 2026.07.28 | ₩42,419 | ₩43,184 | ₩42,352 | ₩42,648 | +0.54% | 1283.7만 |
|---|
| 2026.07.27 | ₩40,917 | ₩41,527 | ₩40,662 | ₩41,521 | +1.48% | 837.9만 |
|---|
| 2026.07.24 | ₩40,266 | ₩40,810 | ₩40,233 | ₩40,501 | +0.58% | 509.6만 |
|---|
| 2026.07.23 | ₩40,488 | ₩40,662 | ₩40,146 | ₩40,367 | -0.30% | 513.3만 |
|---|
| 2026.07.22 | ₩40,769 | ₩40,783 | ₩40,374 | ₩40,447 | -0.79% | 370.8만 |
|---|
| 2026.07.21 | ₩41,413 | ₩41,507 | ₩40,743 | ₩40,823 | -1.43% | 599.6만 |
|---|
| 2026.07.20 | ₩40,922 | ₩41,279 | ₩40,588 | ₩41,051 | +0.31% | 862.5만 |
|---|
| 2026.07.17 | ₩39,482 | ₩40,052 | ₩39,240 | ₩39,736 | +0.65% | 694.7만 |
|---|
| 2026.07.16 | ₩39,978 | ₩40,206 | ₩39,783 | ₩39,817 | -0.40% | 972.5만 |
|---|
| 2026.07.15 | ₩39,683 | ₩40,152 | ₩39,253 | ₩39,280 | -1.01% | 968.3만 |
|---|
| 2026.07.14 | ₩39,066 | ₩39,186 | ₩38,670 | ₩38,690 | -0.96% | 491.2만 |
|---|
| 2026.07.13 | ₩38,757 | ₩39,294 | ₩38,516 | ₩38,744 | -0.03% | 843.4만 |
|---|
| 2026.07.10 | ₩38,046 | ₩38,308 | ₩37,764 | ₩37,831 | -0.56% | 629.5만 |
|---|
| 2026.07.09 | ₩36,866 | ₩37,463 | ₩36,798 | ₩37,214 | +0.95% | 684.7만 |
|---|
| 2026.07.08 | ₩36,852 | ₩37,201 | ₩36,577 | ₩37,067 | +0.58% | 1203.8만 |
|---|
| 2026.07.07 | ₩35,806 | ₩36,476 | ₩35,497 | ₩35,537 | -0.75% | 609.9만 |
|---|
| 2026.07.06 | ₩35,953 | ₩36,155 | ₩35,607 | ₩35,926 | -0.07% | 528.1만 |
|---|
| 2026.07.02 | ₩35,296 | ₩35,799 | ₩35,081 | ₩35,712 | +1.18% | 780.2만 |
|---|
| 2026.07.01 | ₩34,162 | ₩35,524 | ₩34,089 | ₩35,296 | +3.32% | 918.4만 |
|---|
| 2026.06.30 | ₩33,941 | ₩34,384 | ₩33,634 | ₩34,182 | +0.71% | 775.5만 |
|---|
| 2026.06.29 | ₩34,256 | ₩34,464 | ₩33,646 | ₩33,874 | -1.12% | 954.5만 |
|---|
| 2026.06.26 | ₩33,096 | ₩34,142 | ₩32,928 | ₩34,062 | +2.92% | 1302.4만 |
|---|
| 2026.06.25 | ₩33,726 | ₩33,847 | ₩33,217 | ₩33,793 | +0.20% | 1452.2만 |
|---|
| 2026.06.24 | ₩34,571 | ₩34,746 | ₩34,142 | ₩34,182 | -1.13% | 1073.8만 |
|---|
| 2026.06.23 | ₩35,289 | ₩36,007 | ₩34,907 | ₩35,041 | -0.70% | 1235.6만 |
|---|
| 2026.06.22 | ₩36,423 | ₩36,805 | ₩36,074 | ₩36,248 | -0.48% | 959.8만 |
|---|
| 2026.06.18 | ₩37,147 | ₩37,335 | ₩36,825 | ₩36,986 | -0.43% | 794.3만 |
|---|
| 2026.06.17 | ₩38,113 | ₩38,274 | ₩37,315 | ₩37,442 | -1.76% | 640.1만 |
|---|
| 2026.06.16 | ₩37,764 | ₩38,187 | ₩37,556 | ₩38,073 | +0.82% | 1046.2만 |
|---|
| 2026.06.15 | ₩38,569 | ₩38,838 | ₩38,435 | ₩38,475 | -0.24% | 567.7만 |
|---|
| 2026.06.12 | ₩38,502 | ₩38,542 | ₩38,093 | ₩38,314 | -0.49% | 767.8만 |
|---|
| 2026.06.11 | ₩37,322 | ₩37,724 | ₩36,859 | ₩37,644 | +0.86% | 824.1만 |
|---|
| 2026.06.10 | ₩38,328 | ₩38,744 | ₩38,153 | ₩38,167 | -0.42% | 399.9만 |
|---|
| 2026.06.09 | ₩39,186 | ₩39,200 | ₩38,335 | ₩38,542 | -1.64% | 547.9만 |
|---|
| 2026.06.08 | ₩38,958 | ₩39,146 | ₩38,328 | ₩38,355 | -1.55% | 515만 |
|---|
| 2026.06.05 | ₩39,817 | ₩39,844 | ₩38,529 | ₩38,744 | -2.70% | 730.7만 |
|---|
| 2026.06.04 | ₩39,455 | ₩39,964 | ₩39,146 | ₩39,160 | -0.75% | 554.9만 |
|---|
| 2026.06.03 | ₩39,468 | ₩39,730 | ₩39,173 | ₩39,455 | -0.03% | 686.8만 |
|---|
| 2026.06.02 | ₩40,810 | ₩41,172 | ₩40,354 | ₩40,447 | -0.89% | 1085.6만 |
|---|
| 2026.06.01 | ₩38,301 | ₩39,274 | ₩38,261 | ₩39,025 | +1.89% | 1031.9만 |
|---|
| 2026.05.29 | ₩38,650 | ₩38,999 | ₩38,449 | ₩38,677 | +0.07% | 607.2만 |
|---|
| 2026.05.28 | ₩38,999 | ₩39,186 | ₩38,516 | ₩39,092 | +0.24% | 949만 |
|---|
| 2026.05.27 | ₩39,643 | ₩40,414 | ₩39,508 | ₩40,032 | +0.98% | 725.2만 |
|---|
| 2026.05.26 | ₩40,474 | ₩40,743 | ₩40,018 | ₩40,233 | -0.60% | 1354만 |
|---|
| 2026.05.22 | ₩40,588 | ₩41,574 | ₩40,421 | ₩40,944 | +0.88% | 1041.5만 |
|---|
| 2026.05.21 | ₩42,319 | ₩42,433 | ₩41,782 | ₩42,218 | -0.24% | 777.9만 |
|---|
| 2026.05.20 | ₩43,868 | ₩44,043 | ₩43,432 | ₩43,546 | -0.73% | 757.5만 |
|---|
| 2026.05.19 | ₩42,849 | ₩43,788 | ₩42,755 | ₩43,439 | +1.38% | 1388.9만 |
|---|
| 2026.05.18 | ₩43,238 | ₩43,520 | ₩42,305 | ₩42,393 | -1.95% | 1010.7만 |
|---|
| 2026.05.15 | ₩43,506 | ₩43,681 | ₩42,648 | ₩42,943 | -1.30% | 1471.2만 |
|---|
| 2026.05.14 | ₩44,693 | ₩45,223 | ₩44,056 | ₩44,083 | -1.37% | 1385.4만 |
|---|
| 2026.05.13 | ₩43,479 | ₩46,015 | ₩43,479 | ₩45,304 | +4.20% | 3759만 |
|---|
| 2026.05.12 | ₩41,534 | ₩42,339 | ₩40,743 | ₩42,245 | +1.71% | 1981.9만 |
|---|
| 2026.05.11 | ₩40,836 | ₩41,380 | ₩40,716 | ₩40,957 | +0.30% | 1121.6만 |
|---|
| 2026.05.08 | ₩40,555 | ₩40,608 | ₩40,193 | ₩40,421 | -0.33% | 801.9만 |
|---|
| 2026.05.07 | ₩40,850 | ₩41,051 | ₩40,421 | ₩40,528 | -0.79% | 869.6만 |
|---|
| 2026.05.06 | ₩39,951 | ₩41,185 | ₩39,672 | ₩41,172 | +3.06% | 1034.8만 |
|---|
| 2026.05.05 | ₩40,032 | ₩40,260 | ₩39,743 | ₩39,817 | -0.54% | 669.4만 |
|---|
| 2026.05.04 | ₩40,099 | ₩40,743 | ₩40,064 | ₩40,300 | +0.50% | 762.2만 |
|---|
| 2026.05.01 | ₩40,635 | ₩40,810 | ₩40,139 | ₩40,193 | -1.09% | 477.6만 |
|---|
| 2026.04.30 | ₩39,924 | ₩40,863 | ₩39,844 | ₩40,675 | +1.88% | 820.2만 |
|---|
| 2026.04.29 | ₩40,085 | ₩40,273 | ₩39,790 | ₩39,844 | -0.60% | 421.5만 |
|---|
| 2026.04.28 | ₩39,656 | ₩39,897 | ₩39,482 | ₩39,884 | +0.58% | 517.8만 |
|---|
| 2026.04.27 | ₩39,924 | ₩40,421 | ₩39,864 | ₩39,911 | -0.03% | 446.1만 |
|---|
| 2026.04.24 | ₩40,447 | ₩40,769 | ₩40,286 | ₩40,608 | +0.40% | 383.4만 |
|---|
| 2026.04.23 | ₩40,675 | ₩40,877 | ₩39,871 | ₩40,219 | -1.12% | 905.3만 |
|---|
| 2026.04.22 | ₩41,293 | ₩41,413 | ₩40,890 | ₩41,065 | -0.55% | 563.7만 |
|---|
| 2026.04.21 | ₩42,083 | ₩42,083 | ₩40,843 | ₩40,944 | -2.71% | 799.3만 |
|---|
| 2026.04.20 | ₩41,963 | ₩42,272 | ₩41,762 | ₩42,084 | +0.29% | 699.8만 |
|---|
| 2026.04.17 | ₩42,621 | ₩42,996 | ₩42,312 | ₩42,393 | -0.54% | 1062만 |
|---|
| 2026.04.16 | ₩42,319 | ₩42,862 | ₩41,782 | ₩42,030 | -0.68% | 1358.2만 |
|---|
| 2026.04.15 | ₩41,655 | ₩42,607 | ₩41,494 | ₩42,218 | +1.35% | 1423.4만 |
|---|
| 2026.04.14 | ₩39,790 | ₩41,923 | ₩39,785 | ₩41,923 | +5.36% | 2259.8만 |
|---|
| 2026.04.13 | ₩38,502 | ₩38,915 | ₩38,180 | ₩38,824 | +0.84% | 782.6만 |
|---|
| 2026.04.10 | ₩38,355 | ₩38,925 | ₩38,341 | ₩38,811 | +1.19% | 1099.2만 |
|---|
| 2026.04.09 | ₩37,831 | ₩38,301 | ₩37,429 | ₩38,019 | +0.50% | 865.4만 |
|---|
| 2026.04.08 | ₩39,374 | ₩39,616 | ₩38,905 | ₩38,972 | -1.02% | 1195.2만 |
|---|
| 2026.04.07 | ₩38,127 | ₩38,234 | ₩37,644 | ₩38,180 | +0.14% | 518.2만 |
|---|
| 2026.04.06 | ₩38,167 | ₩38,636 | ₩38,127 | ₩38,247 | +0.21% | 511.7만 |
|---|
| 2026.04.02 | ₩38,127 | ₩38,634 | ₩37,999 | ₩38,180 | +0.14% | 803.8만 |
|---|
| 2026.04.01 | ₩39,012 | ₩39,381 | ₩38,616 | ₩38,730 | -0.72% | 843.1만 |
|---|
| 2026.03.31 | ₩38,717 | ₩39,736 | ₩38,663 | ₩39,669 | +2.46% | 1080만 |
|---|
| 2026.03.30 | ₩38,623 | ₩39,160 | ₩38,583 | ₩38,824 | +0.52% | 1291.1만 |
|---|
| 2026.03.27 | ₩38,972 | ₩39,240 | ₩38,435 | ₩38,502 | -1.20% | 781만 |
|---|
| 2026.03.26 | ₩38,804 | ₩39,689 | ₩38,804 | ₩39,146 | +0.88% | 988.7만 |
|---|
| 2026.03.25 | ₩38,422 | ₩40,179 | ₩38,274 | ₩39,911 | +3.88% | 2832만 |
|---|
| 2026.03.24 | ₩36,658 | ₩36,982 | ₩36,537 | ₩36,852 | +0.53% | 873만 |
|---|
| 2026.03.23 | ₩36,839 | ₩37,281 | ₩36,691 | ₩36,946 | +0.29% | 964.1만 |
|---|
| 2026.03.20 | ₩37,174 | ₩37,281 | ₩36,336 | ₩36,584 | -1.59% | 1115만 |
|---|
| 2026.03.19 | ₩36,624 | ₩37,778 | ₩36,423 | ₩37,590 | +2.64% | 1220만 |
|---|
| 2026.03.18 | ₩38,127 | ₩38,717 | ₩37,818 | ₩37,831 | -0.77% | 681만 |
|---|
| 2026.03.17 | ₩38,341 | ₩38,623 | ₩38,207 | ₩38,288 | -0.14% | 677.8만 |
|---|
| 2026.03.16 | ₩38,194 | ₩39,227 | ₩37,939 | ₩38,220 | +0.07% | 1371만 |
|---|
| 2026.03.13 | ₩37,912 | ₩38,254 | ₩37,704 | ₩37,992 | +0.21% | 920.3만 |
|---|
| 2026.03.12 | ₩37,657 | ₩38,053 | ₩37,442 | ₩37,483 | -0.46% | 1007.2만 |
|---|
| 2026.03.11 | ₩37,328 | ₩37,771 | ₩37,268 | ₩37,711 | +1.02% | 880.4만 |
|---|
| 2026.03.10 | ₩37,013 | ₩37,805 | ₩36,912 | ₩37,201 | +0.51% | 1158만 |
|---|
| 2026.03.09 | ₩36,141 | ₩36,973 | ₩35,967 | ₩36,852 | +1.97% | 1276.5만 |
|---|
| 2026.03.06 | ₩35,363 | ₩36,671 | ₩35,189 | ₩36,262 | +2.54% | 2289.5만 |
|---|
| 2026.03.05 | ₩32,881 | ₩34,196 | ₩32,878 | ₩34,169 | +3.92% | 2791.1만 |
|---|
| 2026.03.04 | ₩34,042 | ₩34,122 | ₩33,740 | ₩34,075 | +0.10% | 1739.7만 |
|---|
| 2026.03.03 | ₩33,968 | ₩34,598 | ₩33,559 | ₩34,397 | +1.26% | 1601만 |
|---|
| 2026.03.02 | ₩34,491 | ₩35,356 | ₩34,411 | ₩35,350 | +2.49% | 950.8만 |
|---|
| 2026.02.27 | ₩35,645 | ₩35,866 | ₩35,417 | ₩35,591 | -0.15% | 785.9만 |
|---|
| 2026.02.26 | ₩35,973 | ₩36,302 | ₩35,786 | ₩36,195 | +0.62% | 967.6만 |
|---|
| 2026.02.25 | ₩36,839 | ₩37,006 | ₩36,510 | ₩36,946 | +0.29% | 454.9만 |
|---|
| 2026.02.24 | ₩36,624 | ₩37,060 | ₩36,423 | ₩36,919 | +0.81% | 539.1만 |
|---|
| 2026.02.23 | ₩36,973 | ₩37,027 | ₩36,222 | ₩36,530 | -1.20% | 743.5만 |
|---|
| 2026.02.20 | ₩35,953 | ₩36,919 | ₩35,839 | ₩36,772 | +2.28% | 865.4만 |
|---|
| 2026.02.19 | ₩36,785 | ₩36,825 | ₩36,322 | ₩36,584 | -0.55% | 525.5만 |
|---|
| 2026.02.18 | ₩36,906 | ₩37,047 | ₩36,658 | ₩36,772 | -0.36% | 378만 |
|---|
| 2026.02.17 | ₩36,409 | ₩36,866 | ₩36,155 | ₩36,664 | +0.70% | 622.3만 |
|---|
| 2026.02.13 | ₩36,289 | ₩36,859 | ₩36,262 | ₩36,409 | +0.33% | 890.9만 |
|---|
| 2026.02.12 | ₩37,375 | ₩37,402 | ₩36,248 | ₩36,919 | -1.22% | 1313.1만 |
|---|
| 2026.02.11 | ₩37,617 | ₩37,979 | ₩37,389 | ₩37,925 | +0.82% | 582.9만 |
|---|
| 2026.02.10 | ₩37,724 | ₩38,516 | ₩37,463 | ₩38,033 | +0.82% | 778.4만 |
|---|
| 2026.02.09 | ₩37,228 | ₩37,899 | ₩37,047 | ₩37,577 | +0.94% | 750.2만 |
|---|
| 2026.02.06 | ₩37,027 | ₩37,711 | ₩36,892 | ₩37,657 | +1.70% | 887.6만 |
|---|
| 2026.02.05 | ₩36,973 | ₩37,120 | ₩36,523 | ₩36,651 | -0.87% | 1077.5만 |
|---|
| 2026.02.04 | ₩37,201 | ₩37,348 | ₩36,436 | ₩36,959 | -0.65% | 1392.3만 |
|---|
| 2026.02.03 | ₩37,697 | ₩37,959 | ₩37,161 | ₩37,617 | -0.21% | 1178.6만 |
|---|
| 2026.02.02 | ₩37,939 | ₩38,522 | ₩37,805 | ₩38,274 | +0.88% | 762.1만 |
|---|
| 2026.01.30 | ₩38,771 | ₩38,958 | ₩38,006 | ₩38,207 | -1.45% | 941.7만 |
|---|
| 2026.01.29 | ₩39,542 | ₩40,005 | ₩38,670 | ₩38,999 | -1.37% | 1168.2만 |
|---|
| 2026.01.28 | ₩39,777 | ₩39,844 | ₩39,032 | ₩39,213 | -1.42% | 843.2만 |
|---|
| 2026.01.27 | ₩39,173 | ₩39,669 | ₩38,958 | ₩39,575 | +1.03% | 921.9만 |
|---|
| 2026.01.26 | ₩39,951 | ₩40,266 | ₩39,562 | ₩39,951 | 0.00% | 704.1만 |
|---|
| 2026.01.23 | ₩39,643 | ₩40,213 | ₩39,575 | ₩40,032 | +0.98% | 759.3만 |
|---|
| 2026.01.22 | ₩39,428 | ₩40,454 | ₩39,414 | ₩40,246 | +2.08% | 1302.8만 |
|---|
| 2026.01.21 | ₩38,831 | ₩39,354 | ₩38,526 | ₩38,999 | +0.43% | 1398.8만 |
|---|
| 2026.01.20 | ₩38,234 | ₩38,717 | ₩38,019 | ₩38,073 | -0.42% | 855.6만 |
|---|
| 2026.01.16 | ₩39,253 | ₩39,334 | ₩38,328 | ₩38,771 | -1.23% | 1072.1만 |
|---|
| 2026.01.15 | ₩39,857 | ₩39,964 | ₩38,978 | ₩39,455 | -1.01% | 960.7만 |
|---|
| 2026.01.14 | ₩39,703 | ₩40,508 | ₩39,656 | ₩40,018 | +0.79% | 896.3만 |
|---|
| 2026.01.13 | ₩40,767 | ₩40,883 | ₩39,924 | ₩40,085 | -1.67% | 1196.1만 |
|---|
| 2026.01.12 | ₩40,125 | ₩41,560 | ₩40,099 | ₩41,226 | +2.74% | 1558.2만 |
|---|
| 2026.01.09 | ₩39,777 | ₩39,931 | ₩39,394 | ₩39,508 | -0.67% | 622.2만 |
|---|
| 2026.01.08 | ₩38,542 | ₩39,877 | ₩38,422 | ₩39,803 | +3.27% | 1089.3만 |
|---|
| 2026.01.07 | ₩39,253 | ₩39,253 | ₩38,722 | ₩38,945 | -0.79% | 870.6만 |
|---|
| 2026.01.06 | ₩39,964 | ₩40,246 | ₩39,676 | ₩39,710 | -0.64% | 973.6만 |
|---|
| 2026.01.05 | ₩39,066 | ₩40,065 | ₩38,717 | ₩39,777 | +1.82% | 1103.9만 |
|---|
| 2026.01.02 | ₩39,689 | ₩39,703 | ₩38,931 | ₩39,616 | -0.19% | 1207.7만 |
|---|
| 2025.12.31 | ₩38,381 | ₩38,556 | ₩38,247 | ₩38,502 | +0.31% | 827.2만 |
|---|
| 2025.12.30 | ₩39,166 | ₩39,267 | ₩38,482 | ₩38,516 | -1.66% | 1028.4만 |
|---|
| 2025.12.29 | ₩38,771 | ₩39,280 | ₩38,583 | ₩39,267 | +1.28% | 1314.1만 |
|---|
| 2025.12.26 | ₩39,294 | ₩39,495 | ₩38,985 | ₩39,441 | +0.38% | 476.8만 |
|---|
| 2025.12.24 | ₩38,958 | ₩39,491 | ₩38,945 | ₩39,133 | +0.45% | 415.2만 |
|---|
| 2025.12.23 | ₩38,905 | ₩39,012 | ₩38,542 | ₩39,012 | +0.28% | 684.7만 |
|---|
| 2025.12.22 | ₩38,744 | ₩39,092 | ₩38,636 | ₩39,025 | +0.73% | 955.9만 |
|---|
| 2025.12.19 | ₩38,422 | ₩38,905 | ₩38,381 | ₩38,663 | +0.63% | 996.4만 |
|---|
| 2025.12.18 | ₩38,777 | ₩39,025 | ₩38,603 | ₩38,636 | -0.36% | 683.2만 |
|---|
| 2025.12.17 | ₩38,811 | ₩39,146 | ₩38,308 | ₩38,368 | -1.14% | 660.4만 |
|---|
| 2025.12.16 | ₩38,153 | ₩38,717 | ₩37,992 | ₩38,703 | +1.44% | 817.6만 |
|---|
| 2025.12.15 | ₩39,334 | ₩39,414 | ₩38,690 | ₩38,703 | -1.60% | 726.5만 |
|---|
| 2025.12.12 | ₩39,723 | ₩40,152 | ₩39,321 | ₩39,495 | -0.57% | 758.2만 |
|---|
| 2025.12.11 | ₩39,482 | ₩39,723 | ₩39,307 | ₩39,629 | +0.37% | 878.4만 |
|---|
| 2025.12.10 | ₩39,672 | ₩40,112 | ₩39,672 | ₩39,723 | +0.13% | 706.7만 |
|---|
| 2025.12.09 | ₩39,079 | ₩39,864 | ₩39,052 | ₩39,844 | +1.96% | 857.9만 |
|---|
| 2025.12.08 | ₩40,058 | ₩40,286 | ₩39,911 | ₩40,139 | +0.20% | 645.3만 |
|---|
| 2025.12.05 | ₩40,219 | ₩40,434 | ₩40,045 | ₩40,112 | -0.27% | 523.9만 |
|---|
| 2025.12.04 | ₩40,085 | ₩40,273 | ₩39,830 | ₩39,897 | -0.47% | 644.1만 |
|---|
| 2025.12.03 | ₩39,830 | ₩40,266 | ₩39,710 | ₩40,072 | +0.61% | 520.7만 |
|---|
| 2025.12.02 | ₩39,978 | ₩40,454 | ₩39,723 | ₩40,313 | +0.84% | 595.9만 |
|---|
| 2025.12.01 | ₩40,179 | ₩40,434 | ₩40,099 | ₩40,099 | -0.20% | 1082만 |
|---|
| 2025.11.28 | ₩40,045 | ₩40,233 | ₩39,891 | ₩40,018 | -0.07% | 641.7만 |
|---|
| 2025.11.26 | ₩39,542 | ₩39,884 | ₩38,918 | ₩39,468 | -0.19% | 1265.7만 |
|---|
| 2025.11.25 | ₩39,039 | ₩39,414 | ₩38,824 | ₩39,092 | +0.14% | 1100만 |
|---|
| 2025.11.24 | ₩38,817 | ₩39,126 | ₩38,599 | ₩38,985 | +0.43% | 1199.9만 |
|---|
| 2025.11.21 | ₩37,905 | ₩39,052 | ₩37,845 | ₩38,811 | +2.39% | 1196.7만 |
|---|
| 2025.11.20 | ₩38,992 | ₩39,575 | ₩38,019 | ₩38,086 | -2.32% | 1379만 |
|---|
| 2025.11.19 | ₩39,267 | ₩39,482 | ₩38,522 | ₩38,737 | -1.35% | 1334.3만 |
|---|
| 2025.11.18 | ₩39,039 | ₩39,891 | ₩38,931 | ₩39,508 | +1.20% | 1146.2만 |
|---|
| 2025.11.17 | ₩39,482 | ₩40,447 | ₩39,394 | ₩39,629 | +0.37% | 1639.8만 |
|---|
| 2025.11.14 | ₩39,649 | ₩40,380 | ₩38,918 | ₩39,321 | -0.83% | 3056.7만 |
|---|
| 2025.11.13 | ₩42,185 | ₩42,661 | ₩40,488 | ₩41,199 | -2.34% | 3142.8만 |
|---|
| 2025.11.12 | ₩42,835 | ₩42,835 | ₩41,735 | ₩41,923 | -2.13% | 1492.8만 |
|---|
| 2025.11.11 | ₩42,688 | ₩42,829 | ₩42,165 | ₩42,406 | -0.66% | 1087.1만 |
|---|
| 2025.11.10 | ₩42,245 | ₩42,299 | ₩41,695 | ₩42,138 | -0.25% | 1396.4만 |
|---|
| 2025.11.07 | ₩42,104 | ₩42,795 | ₩41,521 | ₩42,648 | +1.29% | 1059.1만 |
|---|
| 2025.11.06 | ₩43,627 | ₩43,821 | ₩42,554 | ₩42,862 | -1.75% | 838.9만 |
|---|
| 2025.11.05 | ₩42,782 | ₩43,050 | ₩42,446 | ₩42,983 | +0.47% | 742.3만 |
|---|
| 2025.11.04 | ₩42,715 | ₩43,406 | ₩42,500 | ₩42,688 | -0.06% | 1118.3만 |
|---|
| 2025.11.03 | ₩44,271 | ₩44,271 | ₩43,332 | ₩43,976 | -0.67% | 771.2만 |
|---|
| 2025.10.31 | ₩44,150 | ₩44,620 | ₩43,815 | ₩44,324 | +0.40% | 808.7만 |
|---|
| 2025.10.30 | ₩44,606 | ₩45,277 | ₩44,345 | ₩44,767 | +0.36% | 1034만 |
|---|
| 2025.10.29 | ₩46,981 | ₩47,033 | ₩45,763 | ₩46,095 | -1.88% | 1032.3만 |
|---|
| 2025.10.28 | ₩45,599 | ₩46,645 | ₩45,371 | ₩46,323 | +1.59% | 1246.4만 |
|---|
| 2025.10.27 | ₩45,908 | ₩46,122 | ₩45,659 | ₩45,881 | -0.06% | 1058.3만 |
|---|
| 2025.10.24 | ₩44,908 | ₩45,009 | ₩44,324 | ₩44,526 | -0.85% | 842.2만 |
|---|
| 2025.10.23 | ₩44,130 | ₩44,774 | ₩44,029 | ₩44,512 | +0.87% | 1096.2만 |
|---|
| 2025.10.22 | ₩43,748 | ₩44,090 | ₩43,151 | ₩43,546 | -0.46% | 998.1만 |
|---|
| 2025.10.21 | ₩44,284 | ₩44,495 | ₩43,949 | ₩44,043 | -0.55% | 931만 |
|---|
| 2025.10.20 | ₩44,271 | ₩45,478 | ₩43,707 | ₩45,290 | +2.30% | 1413.2만 |
|---|
| 2025.10.17 | ₩43,399 | ₩44,727 | ₩43,144 | ₩44,365 | +2.23% | 994.1만 |
|---|
| 2025.10.16 | ₩44,566 | ₩44,821 | ₩43,828 | ₩43,922 | -1.44% | 793.9만 |
|---|
| 2025.10.15 | ₩44,392 | ₩44,942 | ₩44,063 | ₩44,459 | +0.15% | 1134.7만 |
|---|
| 2025.10.14 | ₩43,600 | ₩44,311 | ₩43,171 | ₩43,882 | +0.65% | 1200.8만 |
|---|
| 2025.10.13 | ₩44,157 | ₩45,062 | ₩43,748 | ₩44,606 | +1.02% | 2498.3만 |
|---|
| 2025.10.10 | ₩45,445 | ₩45,867 | ₩42,057 | ₩42,728 | -5.98% | 3809만 |
|---|