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 | ₩36,094 | ₩36,698 | ₩36,014 | ₩36,336 | +0.67% | 892.5만 |
| 2026.10.08 | ₩36,134 | ₩36,268 | ₩35,725 | ₩36,094 | -0.11% | 665.5만 |
| 2026.10.07 | ₩35,598 | ₩36,268 | ₩35,437 | ₩36,255 | +1.85% | 706.8만 |
| 2026.10.06 | ₩35,350 | ₩35,698 | ₩35,115 | ₩35,544 | +0.55% | 677.8만 |
| 2026.10.05 | ₩35,034 | ₩35,618 | ₩34,967 | ₩35,356 | +0.92% | 736.2만 |
| 2026.10.02 | ₩34,941 | ₩35,034 | ₩34,485 | ₩34,578 | -1.04% | 886.8만 |
| 2026.10.01 | ₩35,772 | ₩36,034 | ₩35,236 | ₩35,370 | -1.12% | 503만 |
| 2026.09.30 | ₩35,638 | ₩35,799 | ₩35,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,678 |
| +0.11% |
| 508.4만 |
| 2026.09.29 | ₩35,303 | ₩35,417 | ₩35,028 | ₩35,276 | -0.08% | 748.1만 |
|---|
| 2026.09.28 | ₩35,786 | ₩35,947 | ₩35,645 | ₩35,692 | -0.26% | 559.9만 |
|---|
| 2026.09.25 | ₩35,651 | ₩35,678 | ₩35,397 | ₩35,558 | -0.26% | 515.9만 |
|---|
| 2026.09.24 | ₩36,262 | ₩36,336 | ₩35,765 | ₩35,880 | -1.05% | 690.9만 |
|---|
| 2026.09.23 | ₩36,282 | ₩36,537 | ₩36,028 | ₩36,429 | +0.41% | 472.9만 |
|---|
| 2026.09.22 | ₩36,953 | ₩37,174 | ₩36,577 | ₩36,725 | -0.62% | 507.8만 |
|---|
| 2026.09.21 | ₩36,161 | ₩36,604 | ₩35,812 | ₩36,590 | +1.19% | 645.7만 |
|---|
| 2026.09.18 | ₩35,900 | ₩36,235 | ₩35,859 | ₩36,108 | +0.58% | 638.4만 |
|---|
| 2026.09.17 | ₩36,081 | ₩36,134 | ₩35,719 | ₩35,732 | -0.97% | 570.4만 |
|---|
| 2026.09.16 | ₩36,204 | ₩36,255 | ₩35,893 | ₩36,081 | -0.34% | 641.7만 |
|---|
| 2026.09.15 | ₩36,557 | ₩36,765 | ₩36,282 | ₩36,336 | -0.61% | 438.5만 |
|---|
| 2026.09.14 | ₩36,336 | ₩36,879 | ₩36,195 | ₩36,564 | +0.63% | 481.6만 |
|---|
| 2026.09.11 | ₩36,564 | ₩36,745 | ₩36,255 | ₩36,295 | -0.73% | 418만 |
|---|
| 2026.09.10 | ₩35,880 | ₩36,315 | ₩35,880 | ₩36,242 | +1.01% | 681.6만 |
|---|
| 2026.09.09 | ₩36,376 | ₩36,577 | ₩36,014 | ₩36,215 | -0.44% | 899.7만 |
|---|
| 2026.09.08 | ₩37,223 | ₩37,422 | ₩36,798 | ₩37,127 | -0.26% | 634.6만 |
|---|
| 2026.09.04 | ₩37,771 | ₩37,945 | ₩37,590 | ₩37,905 | +0.36% | 488.7만 |
|---|
| 2026.09.03 | ₩36,812 | ₩37,315 | ₩36,691 | ₩37,207 | +1.07% | 692.9만 |
|---|
| 2026.09.02 | ₩37,160 | ₩37,590 | ₩37,154 | ₩37,328 | +0.45% | 676.3만 |
|---|
| 2026.09.01 | ₩37,375 | ₩37,704 | ₩37,167 | ₩37,422 | +0.13% | 663.6만 |
|---|
| 2026.08.31 | ₩38,321 | ₩38,508 | ₩37,831 | ₩37,878 | -1.16% | 733.9만 |
|---|
| 2026.08.28 | ₩38,213 | ₩38,562 | ₩38,173 | ₩38,549 | +0.88% | 478.4만 |
|---|
| 2026.08.27 | ₩38,240 | ₩38,301 | ₩37,985 | ₩38,213 | -0.07% | 436.4만 |
|---|
| 2026.08.26 | ₩38,884 | ₩39,058 | ₩38,549 | ₩38,589 | -0.76% | 470.5만 |
|---|
| 2026.08.25 | ₩38,810 | ₩39,414 | ₩38,736 | ₩39,380 | +1.47% | 521.4만 |
|---|
| 2026.08.24 | ₩38,978 | ₩39,380 | ₩38,877 | ₩39,166 | +0.48% | 547.2만 |
|---|
| 2026.08.21 | ₩39,681 | ₩39,681 | ₩39,125 | ₩39,394 | -0.72% | 521.6만 |
|---|
| 2026.08.20 | ₩39,085 | ₩39,568 | ₩38,783 | ₩39,447 | +0.93% | 629.1만 |
|---|
| 2026.08.19 | ₩38,683 | ₩39,407 | ₩38,643 | ₩39,367 | +1.77% | 869.6만 |
|---|
| 2026.08.18 | ₩38,146 | ₩38,656 | ₩38,005 | ₩38,656 | +1.34% | 797.8만 |
|---|
| 2026.08.17 | ₩38,710 | ₩38,884 | ₩38,133 | ₩38,227 | -1.25% | 892.4만 |
|---|
| 2026.08.14 | ₩38,267 | ₩39,105 | ₩38,267 | ₩38,978 | +1.86% | 1449.7만 |
|---|
| 2026.08.13 | ₩41,352 | ₩42,076 | ₩38,710 | ₩39,300 | -4.96% | 3209.4만 |
|---|
| 2026.08.12 | ₩42,103 | ₩42,398 | ₩41,593 | ₩42,398 | +0.70% | 1359.6만 |
|---|
| 2026.08.11 | ₩43,277 | ₩43,277 | ₩42,532 | ₩42,814 | -1.07% | 1282.6만 |
|---|
| 2026.08.10 | ₩44,236 | ₩44,920 | ₩44,175 | ₩44,893 | +1.49% | 766.2만 |
|---|
| 2026.08.07 | ₩43,981 | ₩44,242 | ₩43,798 | ₩44,222 | +0.55% | 420.4만 |
|---|
| 2026.08.06 | ₩43,672 | ₩44,035 | ₩43,216 | ₩44,008 | +0.77% | 432만 |
|---|
| 2026.08.05 | ₩44,531 | ₩44,531 | ₩43,605 | ₩43,646 | -1.99% | 562.9만 |
|---|
| 2026.08.04 | ₩43,941 | ₩44,222 | ₩43,807 | ₩44,222 | +0.64% | 447.7만 |
|---|
| 2026.08.03 | ₩44,263 | ₩44,551 | ₩44,088 | ₩44,289 | +0.06% | 736.7만 |
|---|
| 2026.07.31 | ₩43,324 | ₩44,303 | ₩43,257 | ₩44,276 | +2.20% | 905.4만 |
|---|
| 2026.07.30 | ₩43,713 | ₩43,713 | ₩42,700 | ₩43,337 | -0.86% | 902.6만 |
|---|
| 2026.07.29 | ₩42,814 | ₩43,706 | ₩42,814 | ₩43,190 | +0.88% | 1174.8만 |
|---|
| 2026.07.28 | ₩42,412 | ₩43,176 | ₩42,345 | ₩42,640 | +0.54% | 1283.7만 |
|---|
| 2026.07.27 | ₩40,909 | ₩41,520 | ₩40,654 | ₩41,513 | +1.48% | 837.9만 |
|---|
| 2026.07.24 | ₩40,259 | ₩40,802 | ₩40,225 | ₩40,494 | +0.58% | 509.6만 |
|---|
| 2026.07.23 | ₩40,480 | ₩40,654 | ₩40,138 | ₩40,359 | -0.30% | 513.3만 |
|---|
| 2026.07.22 | ₩40,762 | ₩40,775 | ₩40,366 | ₩40,440 | -0.79% | 370.8만 |
|---|
| 2026.07.21 | ₩41,406 | ₩41,500 | ₩40,735 | ₩40,815 | -1.43% | 599.6만 |
|---|
| 2026.07.20 | ₩40,915 | ₩41,271 | ₩40,581 | ₩41,043 | +0.31% | 862.5만 |
|---|
| 2026.07.17 | ₩39,474 | ₩40,044 | ₩39,233 | ₩39,729 | +0.65% | 694.7만 |
|---|
| 2026.07.16 | ₩39,970 | ₩40,198 | ₩39,776 | ₩39,809 | -0.40% | 972.5만 |
|---|
| 2026.07.15 | ₩39,675 | ₩40,145 | ₩39,246 | ₩39,273 | -1.01% | 968.3만 |
|---|
| 2026.07.14 | ₩39,058 | ₩39,179 | ₩38,663 | ₩38,683 | -0.96% | 491.2만 |
|---|
| 2026.07.13 | ₩38,750 | ₩39,286 | ₩38,508 | ₩38,736 | -0.03% | 843.4만 |
|---|
| 2026.07.10 | ₩38,039 | ₩38,301 | ₩37,757 | ₩37,824 | -0.56% | 629.5만 |
|---|
| 2026.07.09 | ₩36,859 | ₩37,456 | ₩36,792 | ₩37,207 | +0.95% | 684.7만 |
|---|
| 2026.07.08 | ₩36,845 | ₩37,194 | ₩36,570 | ₩37,060 | +0.58% | 1203.8만 |
|---|
| 2026.07.07 | ₩35,799 | ₩36,470 | ₩35,491 | ₩35,531 | -0.75% | 609.9만 |
|---|
| 2026.07.06 | ₩35,947 | ₩36,148 | ₩35,601 | ₩35,920 | -0.07% | 528.1만 |
|---|
| 2026.07.02 | ₩35,289 | ₩35,792 | ₩35,075 | ₩35,705 | +1.18% | 780.2만 |
|---|
| 2026.07.01 | ₩34,156 | ₩35,517 | ₩34,082 | ₩35,289 | +3.32% | 918.4만 |
|---|
| 2026.06.30 | ₩33,935 | ₩34,377 | ₩33,627 | ₩34,176 | +0.71% | 775.5만 |
|---|
| 2026.06.29 | ₩34,250 | ₩34,458 | ₩33,640 | ₩33,868 | -1.12% | 954.5만 |
|---|
| 2026.06.26 | ₩33,090 | ₩34,136 | ₩32,922 | ₩34,055 | +2.92% | 1302.4만 |
|---|
| 2026.06.25 | ₩33,720 | ₩33,841 | ₩33,210 | ₩33,787 | +0.20% | 1452.2만 |
|---|
| 2026.06.24 | ₩34,565 | ₩34,739 | ₩34,136 | ₩34,176 | -1.13% | 1073.8만 |
|---|
| 2026.06.23 | ₩35,283 | ₩36,000 | ₩34,900 | ₩35,034 | -0.70% | 1235.6만 |
|---|
| 2026.06.22 | ₩36,416 | ₩36,798 | ₩36,067 | ₩36,242 | -0.48% | 959.8만 |
|---|
| 2026.06.18 | ₩37,140 | ₩37,328 | ₩36,818 | ₩36,979 | -0.43% | 794.3만 |
|---|
| 2026.06.17 | ₩38,106 | ₩38,267 | ₩37,308 | ₩37,435 | -1.76% | 640.1만 |
|---|
| 2026.06.16 | ₩37,757 | ₩38,180 | ₩37,549 | ₩38,066 | +0.82% | 1046.2만 |
|---|
| 2026.06.15 | ₩38,562 | ₩38,830 | ₩38,428 | ₩38,468 | -0.24% | 567.7만 |
|---|
| 2026.06.12 | ₩38,495 | ₩38,535 | ₩38,086 | ₩38,307 | -0.49% | 767.8만 |
|---|
| 2026.06.11 | ₩37,315 | ₩37,717 | ₩36,852 | ₩37,637 | +0.86% | 824.1만 |
|---|
| 2026.06.10 | ₩38,321 | ₩38,736 | ₩38,146 | ₩38,160 | -0.42% | 399.9만 |
|---|
| 2026.06.09 | ₩39,179 | ₩39,192 | ₩38,327 | ₩38,535 | -1.64% | 547.9만 |
|---|
| 2026.06.08 | ₩38,951 | ₩39,139 | ₩38,321 | ₩38,347 | -1.55% | 515만 |
|---|
| 2026.06.05 | ₩39,809 | ₩39,836 | ₩38,522 | ₩38,736 | -2.70% | 730.7만 |
|---|
| 2026.06.04 | ₩39,447 | ₩39,957 | ₩39,139 | ₩39,152 | -0.75% | 554.9만 |
|---|
| 2026.06.03 | ₩39,461 | ₩39,722 | ₩39,166 | ₩39,447 | -0.03% | 686.8만 |
|---|
| 2026.06.02 | ₩40,802 | ₩41,164 | ₩40,346 | ₩40,440 | -0.89% | 1085.6만 |
|---|
| 2026.06.01 | ₩38,294 | ₩39,266 | ₩38,254 | ₩39,018 | +1.89% | 1031.9만 |
|---|
| 2026.05.29 | ₩38,643 | ₩38,991 | ₩38,441 | ₩38,669 | +0.07% | 607.2만 |
|---|
| 2026.05.28 | ₩38,991 | ₩39,179 | ₩38,508 | ₩39,085 | +0.24% | 949만 |
|---|
| 2026.05.27 | ₩39,635 | ₩40,406 | ₩39,501 | ₩40,024 | +0.98% | 725.2만 |
|---|
| 2026.05.26 | ₩40,467 | ₩40,735 | ₩40,011 | ₩40,225 | -0.60% | 1354만 |
|---|
| 2026.05.22 | ₩40,581 | ₩41,567 | ₩40,413 | ₩40,936 | +0.88% | 1041.5만 |
|---|
| 2026.05.21 | ₩42,311 | ₩42,425 | ₩41,774 | ₩42,210 | -0.24% | 777.9만 |
|---|
| 2026.05.20 | ₩43,860 | ₩44,035 | ₩43,424 | ₩43,538 | -0.73% | 757.5만 |
|---|
| 2026.05.19 | ₩42,841 | ₩43,780 | ₩42,747 | ₩43,431 | +1.38% | 1388.9만 |
|---|
| 2026.05.18 | ₩43,230 | ₩43,511 | ₩42,298 | ₩42,385 | -1.95% | 1010.7만 |
|---|
| 2026.05.15 | ₩43,498 | ₩43,672 | ₩42,640 | ₩42,935 | -1.30% | 1471.2만 |
|---|
| 2026.05.14 | ₩44,685 | ₩45,215 | ₩44,048 | ₩44,075 | -1.37% | 1385.4만 |
|---|
| 2026.05.13 | ₩43,471 | ₩46,006 | ₩43,471 | ₩45,295 | +4.20% | 3759만 |
|---|
| 2026.05.12 | ₩41,526 | ₩42,331 | ₩40,735 | ₩42,237 | +1.71% | 1981.9만 |
|---|
| 2026.05.11 | ₩40,829 | ₩41,372 | ₩40,708 | ₩40,950 | +0.30% | 1121.6만 |
|---|
| 2026.05.08 | ₩40,547 | ₩40,601 | ₩40,185 | ₩40,413 | -0.33% | 801.9만 |
|---|
| 2026.05.07 | ₩40,842 | ₩41,043 | ₩40,413 | ₩40,520 | -0.79% | 869.6만 |
|---|
| 2026.05.06 | ₩39,944 | ₩41,178 | ₩39,665 | ₩41,164 | +3.06% | 1034.8만 |
|---|
| 2026.05.05 | ₩40,024 | ₩40,252 | ₩39,736 | ₩39,809 | -0.54% | 669.4만 |
|---|
| 2026.05.04 | ₩40,091 | ₩40,735 | ₩40,056 | ₩40,292 | +0.50% | 762.2만 |
|---|
| 2026.05.01 | ₩40,628 | ₩40,802 | ₩40,131 | ₩40,185 | -1.09% | 477.6만 |
|---|
| 2026.04.30 | ₩39,917 | ₩40,856 | ₩39,836 | ₩40,668 | +1.88% | 820.2만 |
|---|
| 2026.04.29 | ₩40,078 | ₩40,266 | ₩39,783 | ₩39,836 | -0.60% | 421.5만 |
|---|
| 2026.04.28 | ₩39,649 | ₩39,890 | ₩39,474 | ₩39,877 | +0.58% | 517.8만 |
|---|
| 2026.04.27 | ₩39,917 | ₩40,413 | ₩39,856 | ₩39,903 | -0.03% | 446.1만 |
|---|
| 2026.04.24 | ₩40,440 | ₩40,762 | ₩40,279 | ₩40,601 | +0.40% | 383.4만 |
|---|
| 2026.04.23 | ₩40,668 | ₩40,869 | ₩39,863 | ₩40,212 | -1.12% | 905.3만 |
|---|
| 2026.04.22 | ₩41,285 | ₩41,406 | ₩40,883 | ₩41,057 | -0.55% | 563.7만 |
|---|
| 2026.04.21 | ₩42,075 | ₩42,075 | ₩40,836 | ₩40,936 | -2.71% | 799.3만 |
|---|
| 2026.04.20 | ₩41,956 | ₩42,264 | ₩41,754 | ₩42,076 | +0.29% | 699.8만 |
|---|
| 2026.04.17 | ₩42,613 | ₩42,988 | ₩42,304 | ₩42,385 | -0.54% | 1062만 |
|---|
| 2026.04.16 | ₩42,311 | ₩42,854 | ₩41,774 | ₩42,023 | -0.68% | 1358.2만 |
|---|
| 2026.04.15 | ₩41,647 | ₩42,599 | ₩41,486 | ₩42,210 | +1.35% | 1423.4만 |
|---|
| 2026.04.14 | ₩39,783 | ₩41,915 | ₩39,777 | ₩41,915 | +5.36% | 2259.8만 |
|---|
| 2026.04.13 | ₩38,495 | ₩38,908 | ₩38,173 | ₩38,817 | +0.84% | 782.6만 |
|---|
| 2026.04.10 | ₩38,347 | ₩38,918 | ₩38,334 | ₩38,804 | +1.19% | 1099.2만 |
|---|
| 2026.04.09 | ₩37,824 | ₩38,294 | ₩37,422 | ₩38,012 | +0.50% | 865.4만 |
|---|
| 2026.04.08 | ₩39,367 | ₩39,608 | ₩38,897 | ₩38,964 | -1.02% | 1195.2만 |
|---|
| 2026.04.07 | ₩38,119 | ₩38,227 | ₩37,637 | ₩38,173 | +0.14% | 518.2만 |
|---|
| 2026.04.06 | ₩38,160 | ₩38,629 | ₩38,119 | ₩38,240 | +0.21% | 511.7만 |
|---|
| 2026.04.02 | ₩38,119 | ₩38,626 | ₩37,992 | ₩38,173 | +0.14% | 803.8만 |
|---|
| 2026.04.01 | ₩39,005 | ₩39,374 | ₩38,609 | ₩38,723 | -0.72% | 843.1만 |
|---|
| 2026.03.31 | ₩38,710 | ₩39,729 | ₩38,656 | ₩39,662 | +2.46% | 1080만 |
|---|
| 2026.03.30 | ₩38,616 | ₩39,152 | ₩38,576 | ₩38,817 | +0.52% | 1291.1만 |
|---|
| 2026.03.27 | ₩38,964 | ₩39,233 | ₩38,428 | ₩38,495 | -1.20% | 781만 |
|---|
| 2026.03.26 | ₩38,797 | ₩39,682 | ₩38,797 | ₩39,139 | +0.88% | 988.7만 |
|---|
| 2026.03.25 | ₩38,415 | ₩40,172 | ₩38,267 | ₩39,903 | +3.88% | 2832만 |
|---|
| 2026.03.24 | ₩36,651 | ₩36,975 | ₩36,530 | ₩36,845 | +0.53% | 873만 |
|---|
| 2026.03.23 | ₩36,832 | ₩37,274 | ₩36,684 | ₩36,939 | +0.29% | 964.1만 |
|---|
| 2026.03.20 | ₩37,167 | ₩37,274 | ₩36,329 | ₩36,577 | -1.59% | 1115만 |
|---|
| 2026.03.19 | ₩36,617 | ₩37,771 | ₩36,416 | ₩37,583 | +2.64% | 1220만 |
|---|
| 2026.03.18 | ₩38,119 | ₩38,710 | ₩37,811 | ₩37,824 | -0.77% | 681만 |
|---|
| 2026.03.17 | ₩38,334 | ₩38,616 | ₩38,200 | ₩38,280 | -0.14% | 677.8만 |
|---|
| 2026.03.16 | ₩38,187 | ₩39,219 | ₩37,932 | ₩38,213 | +0.07% | 1371만 |
|---|
| 2026.03.13 | ₩37,905 | ₩38,247 | ₩37,697 | ₩37,985 | +0.21% | 920.3만 |
|---|
| 2026.03.12 | ₩37,650 | ₩38,046 | ₩37,435 | ₩37,476 | -0.46% | 1007.2만 |
|---|
| 2026.03.11 | ₩37,321 | ₩37,764 | ₩37,261 | ₩37,704 | +1.02% | 880.4만 |
|---|
| 2026.03.10 | ₩37,006 | ₩37,798 | ₩36,906 | ₩37,194 | +0.51% | 1158만 |
|---|
| 2026.03.09 | ₩36,134 | ₩36,966 | ₩35,960 | ₩36,845 | +1.97% | 1276.5만 |
|---|
| 2026.03.06 | ₩35,356 | ₩36,664 | ₩35,182 | ₩36,255 | +2.54% | 2289.5만 |
|---|
| 2026.03.05 | ₩32,875 | ₩34,189 | ₩32,872 | ₩34,163 | +3.92% | 2791.1만 |
|---|
| 2026.03.04 | ₩34,035 | ₩34,116 | ₩33,733 | ₩34,069 | +0.10% | 1739.7만 |
|---|
| 2026.03.03 | ₩33,961 | ₩34,592 | ₩33,552 | ₩34,391 | +1.26% | 1601만 |
|---|
| 2026.03.02 | ₩34,485 | ₩35,350 | ₩34,404 | ₩35,343 | +2.49% | 950.8만 |
|---|
| 2026.02.27 | ₩35,638 | ₩35,859 | ₩35,410 | ₩35,584 | -0.15% | 785.9만 |
|---|
| 2026.02.26 | ₩35,967 | ₩36,295 | ₩35,779 | ₩36,188 | +0.62% | 967.6만 |
|---|
| 2026.02.25 | ₩36,832 | ₩36,999 | ₩36,503 | ₩36,939 | +0.29% | 454.9만 |
|---|
| 2026.02.24 | ₩36,617 | ₩37,053 | ₩36,416 | ₩36,912 | +0.81% | 539.1만 |
|---|
| 2026.02.23 | ₩36,966 | ₩37,020 | ₩36,215 | ₩36,523 | -1.20% | 743.5만 |
|---|
| 2026.02.20 | ₩35,947 | ₩36,912 | ₩35,833 | ₩36,765 | +2.28% | 865.4만 |
|---|
| 2026.02.19 | ₩36,778 | ₩36,818 | ₩36,315 | ₩36,577 | -0.55% | 525.5만 |
|---|
| 2026.02.18 | ₩36,899 | ₩37,040 | ₩36,651 | ₩36,765 | -0.36% | 378만 |
|---|
| 2026.02.17 | ₩36,403 | ₩36,859 | ₩36,148 | ₩36,657 | +0.70% | 622.3만 |
|---|
| 2026.02.13 | ₩36,282 | ₩36,852 | ₩36,255 | ₩36,403 | +0.33% | 890.9만 |
|---|
| 2026.02.12 | ₩37,368 | ₩37,395 | ₩36,242 | ₩36,912 | -1.22% | 1313.1만 |
|---|
| 2026.02.11 | ₩37,610 | ₩37,972 | ₩37,382 | ₩37,918 | +0.82% | 582.9만 |
|---|
| 2026.02.10 | ₩37,717 | ₩38,508 | ₩37,456 | ₩38,026 | +0.82% | 778.4만 |
|---|
| 2026.02.09 | ₩37,221 | ₩37,891 | ₩37,040 | ₩37,570 | +0.94% | 750.2만 |
|---|
| 2026.02.06 | ₩37,020 | ₩37,704 | ₩36,885 | ₩37,650 | +1.70% | 887.6만 |
|---|
| 2026.02.05 | ₩36,966 | ₩37,113 | ₩36,517 | ₩36,644 | -0.87% | 1077.5만 |
|---|
| 2026.02.04 | ₩37,194 | ₩37,342 | ₩36,429 | ₩36,953 | -0.65% | 1392.3만 |
|---|
| 2026.02.03 | ₩37,690 | ₩37,952 | ₩37,154 | ₩37,610 | -0.21% | 1178.6만 |
|---|
| 2026.02.02 | ₩37,932 | ₩38,515 | ₩37,798 | ₩38,267 | +0.88% | 762.1만 |
|---|
| 2026.01.30 | ₩38,763 | ₩38,951 | ₩37,999 | ₩38,200 | -1.45% | 941.7만 |
|---|
| 2026.01.29 | ₩39,535 | ₩39,997 | ₩38,663 | ₩38,991 | -1.37% | 1168.2만 |
|---|
| 2026.01.28 | ₩39,769 | ₩39,836 | ₩39,025 | ₩39,206 | -1.42% | 843.2만 |
|---|
| 2026.01.27 | ₩39,166 | ₩39,662 | ₩38,951 | ₩39,568 | +1.03% | 921.9만 |
|---|
| 2026.01.26 | ₩39,944 | ₩40,259 | ₩39,555 | ₩39,944 | 0.00% | 704.1만 |
|---|
| 2026.01.23 | ₩39,635 | ₩40,205 | ₩39,568 | ₩40,024 | +0.98% | 759.3만 |
|---|
| 2026.01.22 | ₩39,421 | ₩40,447 | ₩39,407 | ₩40,239 | +2.08% | 1302.8만 |
|---|
| 2026.01.21 | ₩38,824 | ₩39,347 | ₩38,519 | ₩38,991 | +0.43% | 1398.8만 |
|---|
| 2026.01.20 | ₩38,227 | ₩38,710 | ₩38,012 | ₩38,066 | -0.42% | 855.6만 |
|---|
| 2026.01.16 | ₩39,246 | ₩39,327 | ₩38,321 | ₩38,763 | -1.23% | 1072.1만 |
|---|
| 2026.01.15 | ₩39,850 | ₩39,957 | ₩38,971 | ₩39,447 | -1.01% | 960.7만 |
|---|
| 2026.01.14 | ₩39,695 | ₩40,500 | ₩39,649 | ₩40,011 | +0.79% | 896.3만 |
|---|
| 2026.01.13 | ₩40,759 | ₩40,876 | ₩39,917 | ₩40,078 | -1.67% | 1196.1만 |
|---|
| 2026.01.12 | ₩40,118 | ₩41,552 | ₩40,091 | ₩41,218 | +2.74% | 1558.2만 |
|---|
| 2026.01.09 | ₩39,769 | ₩39,923 | ₩39,387 | ₩39,501 | -0.67% | 622.2만 |
|---|
| 2026.01.08 | ₩38,535 | ₩39,870 | ₩38,415 | ₩39,796 | +3.27% | 1089.3만 |
|---|
| 2026.01.07 | ₩39,246 | ₩39,246 | ₩38,715 | ₩38,938 | -0.79% | 870.6만 |
|---|
| 2026.01.06 | ₩39,957 | ₩40,239 | ₩39,669 | ₩39,702 | -0.64% | 973.6만 |
|---|
| 2026.01.05 | ₩39,058 | ₩40,058 | ₩38,710 | ₩39,769 | +1.82% | 1103.9만 |
|---|
| 2026.01.02 | ₩39,682 | ₩39,695 | ₩38,924 | ₩39,608 | -0.19% | 1207.7만 |
|---|
| 2025.12.31 | ₩38,374 | ₩38,549 | ₩38,240 | ₩38,495 | +0.31% | 827.2만 |
|---|
| 2025.12.30 | ₩39,159 | ₩39,260 | ₩38,475 | ₩38,508 | -1.66% | 1028.4만 |
|---|
| 2025.12.29 | ₩38,763 | ₩39,273 | ₩38,576 | ₩39,260 | +1.28% | 1314.1만 |
|---|
| 2025.12.26 | ₩39,286 | ₩39,488 | ₩38,978 | ₩39,434 | +0.38% | 476.8만 |
|---|
| 2025.12.24 | ₩38,951 | ₩39,484 | ₩38,938 | ₩39,125 | +0.45% | 415.2만 |
|---|
| 2025.12.23 | ₩38,897 | ₩39,005 | ₩38,535 | ₩39,005 | +0.28% | 684.7만 |
|---|
| 2025.12.22 | ₩38,736 | ₩39,085 | ₩38,629 | ₩39,018 | +0.73% | 955.9만 |
|---|
| 2025.12.19 | ₩38,415 | ₩38,897 | ₩38,374 | ₩38,656 | +0.63% | 996.4만 |
|---|
| 2025.12.18 | ₩38,770 | ₩39,018 | ₩38,596 | ₩38,629 | -0.36% | 683.2만 |
|---|
| 2025.12.17 | ₩38,804 | ₩39,139 | ₩38,301 | ₩38,361 | -1.14% | 660.4만 |
|---|
| 2025.12.16 | ₩38,146 | ₩38,710 | ₩37,985 | ₩38,696 | +1.44% | 817.6만 |
|---|
| 2025.12.15 | ₩39,327 | ₩39,407 | ₩38,683 | ₩38,696 | -1.60% | 726.5만 |
|---|
| 2025.12.12 | ₩39,716 | ₩40,145 | ₩39,313 | ₩39,488 | -0.57% | 758.2만 |
|---|
| 2025.12.11 | ₩39,474 | ₩39,716 | ₩39,300 | ₩39,622 | +0.37% | 878.4만 |
|---|
| 2025.12.10 | ₩39,665 | ₩40,105 | ₩39,665 | ₩39,716 | +0.13% | 706.7만 |
|---|
| 2025.12.09 | ₩39,072 | ₩39,856 | ₩39,045 | ₩39,836 | +1.96% | 857.9만 |
|---|
| 2025.12.08 | ₩40,051 | ₩40,279 | ₩39,903 | ₩40,131 | +0.20% | 645.3만 |
|---|
| 2025.12.05 | ₩40,212 | ₩40,426 | ₩40,038 | ₩40,105 | -0.27% | 523.9만 |
|---|
| 2025.12.04 | ₩40,078 | ₩40,266 | ₩39,823 | ₩39,890 | -0.47% | 644.1만 |
|---|
| 2025.12.03 | ₩39,823 | ₩40,259 | ₩39,702 | ₩40,064 | +0.61% | 520.7만 |
|---|
| 2025.12.02 | ₩39,970 | ₩40,447 | ₩39,716 | ₩40,306 | +0.84% | 595.9만 |
|---|
| 2025.12.01 | ₩40,172 | ₩40,426 | ₩40,091 | ₩40,091 | -0.20% | 1082만 |
|---|
| 2025.11.28 | ₩40,038 | ₩40,225 | ₩39,883 | ₩40,011 | -0.07% | 641.7만 |
|---|
| 2025.11.26 | ₩39,535 | ₩39,877 | ₩38,911 | ₩39,461 | -0.19% | 1265.7만 |
|---|
| 2025.11.25 | ₩39,032 | ₩39,407 | ₩38,817 | ₩39,085 | +0.14% | 1100만 |
|---|
| 2025.11.24 | ₩38,810 | ₩39,119 | ₩38,592 | ₩38,978 | +0.43% | 1199.9만 |
|---|
| 2025.11.21 | ₩37,898 | ₩39,045 | ₩37,838 | ₩38,804 | +2.39% | 1196.7만 |
|---|
| 2025.11.20 | ₩38,985 | ₩39,568 | ₩38,012 | ₩38,079 | -2.32% | 1379만 |
|---|
| 2025.11.19 | ₩39,260 | ₩39,474 | ₩38,515 | ₩38,730 | -1.35% | 1334.3만 |
|---|
| 2025.11.18 | ₩39,032 | ₩39,883 | ₩38,924 | ₩39,501 | +1.20% | 1146.2만 |
|---|
| 2025.11.17 | ₩39,474 | ₩40,440 | ₩39,387 | ₩39,622 | +0.37% | 1639.8만 |
|---|
| 2025.11.14 | ₩39,642 | ₩40,373 | ₩38,911 | ₩39,313 | -0.83% | 3056.7만 |
|---|
| 2025.11.13 | ₩42,177 | ₩42,653 | ₩40,480 | ₩41,191 | -2.34% | 3142.8만 |
|---|
| 2025.11.12 | ₩42,827 | ₩42,827 | ₩41,728 | ₩41,915 | -2.13% | 1492.8만 |
|---|
| 2025.11.11 | ₩42,680 | ₩42,821 | ₩42,157 | ₩42,398 | -0.66% | 1087.1만 |
|---|
| 2025.11.10 | ₩42,237 | ₩42,291 | ₩41,687 | ₩42,130 | -0.25% | 1396.4만 |
|---|
| 2025.11.07 | ₩42,096 | ₩42,787 | ₩41,513 | ₩42,640 | +1.29% | 1059.1만 |
|---|
| 2025.11.06 | ₩43,619 | ₩43,813 | ₩42,546 | ₩42,854 | -1.75% | 838.9만 |
|---|
| 2025.11.05 | ₩42,774 | ₩43,042 | ₩42,438 | ₩42,975 | +0.47% | 742.3만 |
|---|
| 2025.11.04 | ₩42,707 | ₩43,397 | ₩42,492 | ₩42,680 | -0.06% | 1118.3만 |
|---|
| 2025.11.03 | ₩44,263 | ₩44,263 | ₩43,324 | ₩43,967 | -0.67% | 771.2만 |
|---|
| 2025.10.31 | ₩44,142 | ₩44,611 | ₩43,807 | ₩44,316 | +0.40% | 808.7만 |
|---|
| 2025.10.30 | ₩44,598 | ₩45,269 | ₩44,336 | ₩44,759 | +0.36% | 1034만 |
|---|
| 2025.10.29 | ₩46,972 | ₩47,024 | ₩45,754 | ₩46,087 | -1.88% | 1032.3만 |
|---|
| 2025.10.28 | ₩45,590 | ₩46,637 | ₩45,362 | ₩46,315 | +1.59% | 1246.4만 |
|---|
| 2025.10.27 | ₩45,899 | ₩46,114 | ₩45,651 | ₩45,872 | -0.06% | 1058.3만 |
|---|
| 2025.10.24 | ₩44,900 | ₩45,000 | ₩44,316 | ₩44,517 | -0.85% | 842.2만 |
|---|
| 2025.10.23 | ₩44,122 | ₩44,766 | ₩44,021 | ₩44,504 | +0.87% | 1096.2만 |
|---|
| 2025.10.22 | ₩43,739 | ₩44,081 | ₩43,143 | ₩43,538 | -0.46% | 998.1만 |
|---|
| 2025.10.21 | ₩44,276 | ₩44,487 | ₩43,941 | ₩44,035 | -0.55% | 931만 |
|---|
| 2025.10.20 | ₩44,263 | ₩45,470 | ₩43,699 | ₩45,282 | +2.30% | 1413.2만 |
|---|
| 2025.10.17 | ₩43,391 | ₩44,719 | ₩43,136 | ₩44,356 | +2.23% | 994.1만 |
|---|
| 2025.10.16 | ₩44,558 | ₩44,812 | ₩43,820 | ₩43,914 | -1.44% | 793.9만 |
|---|
| 2025.10.15 | ₩44,383 | ₩44,933 | ₩44,055 | ₩44,450 | +0.15% | 1134.7만 |
|---|
| 2025.10.14 | ₩43,592 | ₩44,303 | ₩43,163 | ₩43,874 | +0.65% | 1200.8만 |
|---|
| 2025.10.13 | ₩44,149 | ₩45,054 | ₩43,739 | ₩44,598 | +1.02% | 2498.3만 |
|---|
| 2025.10.10 | ₩45,436 | ₩45,859 | ₩42,049 | ₩42,720 | -5.98% | 3809만 |
|---|