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 | ₩36,060 | ₩36,663 | ₩35,980 | ₩36,301 | +0.67% | 892.5만 |
| 2026.10.08 | ₩36,100 | ₩36,234 | ₩35,691 | ₩36,060 | -0.11% | 665.5만 |
| 2026.10.07 | ₩35,564 | ₩36,234 | ₩35,403 | ₩36,221 | +1.85% | 706.8만 |
| 2026.10.06 | ₩35,316 | ₩35,665 | ₩35,082 | ₩35,511 | +0.55% | 677.8만 |
| 2026.10.05 | ₩35,001 | ₩35,584 | ₩34,934 | ₩35,323 | +0.92% | 736.2만 |
| 2026.10.02 | ₩34,908 | ₩35,001 | ₩34,452 | ₩34,546 | -1.04% | 886.8만 |
| 2026.10.01 | ₩35,738 | ₩36,000 | ₩35,202 | ₩35,336 | -1.12% | 503만 |
| 2026.09.30 | ₩35,604 | ₩35,765 | ₩35,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,645 |
| +0.11% |
| 508.4만 |
| 2026.09.29 | ₩35,269 | ₩35,383 | ₩34,995 | ₩35,243 | -0.08% | 748.1만 |
|---|
| 2026.09.28 | ₩35,752 | ₩35,913 | ₩35,611 | ₩35,658 | -0.26% | 559.9만 |
|---|
| 2026.09.25 | ₩35,618 | ₩35,645 | ₩35,363 | ₩35,524 | -0.26% | 515.9만 |
|---|
| 2026.09.24 | ₩36,227 | ₩36,301 | ₩35,732 | ₩35,846 | -1.05% | 690.9만 |
|---|
| 2026.09.23 | ₩36,248 | ₩36,502 | ₩35,994 | ₩36,395 | +0.41% | 472.9만 |
|---|
| 2026.09.22 | ₩36,918 | ₩37,139 | ₩36,542 | ₩36,690 | -0.62% | 507.8만 |
|---|
| 2026.09.21 | ₩36,127 | ₩36,569 | ₩35,779 | ₩36,556 | +1.19% | 645.7만 |
|---|
| 2026.09.18 | ₩35,866 | ₩36,201 | ₩35,825 | ₩36,073 | +0.58% | 638.4만 |
|---|
| 2026.09.17 | ₩36,047 | ₩36,100 | ₩35,685 | ₩35,698 | -0.97% | 570.4만 |
|---|
| 2026.09.16 | ₩36,170 | ₩36,221 | ₩35,859 | ₩36,047 | -0.34% | 641.7만 |
|---|
| 2026.09.15 | ₩36,522 | ₩36,730 | ₩36,248 | ₩36,301 | -0.61% | 438.5만 |
|---|
| 2026.09.14 | ₩36,301 | ₩36,844 | ₩36,160 | ₩36,529 | +0.63% | 481.6만 |
|---|
| 2026.09.11 | ₩36,529 | ₩36,710 | ₩36,221 | ₩36,261 | -0.73% | 418만 |
|---|
| 2026.09.10 | ₩35,846 | ₩36,281 | ₩35,846 | ₩36,207 | +1.01% | 681.6만 |
|---|
| 2026.09.09 | ₩36,341 | ₩36,542 | ₩35,980 | ₩36,181 | -0.44% | 899.7만 |
|---|
| 2026.09.08 | ₩37,188 | ₩37,387 | ₩36,763 | ₩37,092 | -0.26% | 634.6만 |
|---|
| 2026.09.04 | ₩37,735 | ₩37,909 | ₩37,554 | ₩37,869 | +0.36% | 488.7만 |
|---|
| 2026.09.03 | ₩36,777 | ₩37,279 | ₩36,656 | ₩37,172 | +1.07% | 692.9만 |
|---|
| 2026.09.02 | ₩37,125 | ₩37,554 | ₩37,119 | ₩37,293 | +0.45% | 676.3만 |
|---|
| 2026.09.01 | ₩37,340 | ₩37,668 | ₩37,132 | ₩37,387 | +0.13% | 663.6만 |
|---|
| 2026.08.31 | ₩38,284 | ₩38,472 | ₩37,795 | ₩37,842 | -1.16% | 733.9만 |
|---|
| 2026.08.28 | ₩38,177 | ₩38,526 | ₩38,137 | ₩38,512 | +0.88% | 478.4만 |
|---|
| 2026.08.27 | ₩38,204 | ₩38,264 | ₩37,949 | ₩38,177 | -0.07% | 436.4만 |
|---|
| 2026.08.26 | ₩38,847 | ₩39,021 | ₩38,512 | ₩38,552 | -0.76% | 470.5만 |
|---|
| 2026.08.25 | ₩38,773 | ₩39,376 | ₩38,700 | ₩39,343 | +1.47% | 521.4만 |
|---|
| 2026.08.24 | ₩38,941 | ₩39,343 | ₩38,840 | ₩39,129 | +0.48% | 547.2만 |
|---|
| 2026.08.21 | ₩39,643 | ₩39,643 | ₩39,088 | ₩39,356 | -0.72% | 521.6만 |
|---|
| 2026.08.20 | ₩39,048 | ₩39,531 | ₩38,747 | ₩39,410 | +0.93% | 629.1만 |
|---|
| 2026.08.19 | ₩38,646 | ₩39,370 | ₩38,606 | ₩39,330 | +1.77% | 869.6만 |
|---|
| 2026.08.18 | ₩38,110 | ₩38,619 | ₩37,969 | ₩38,619 | +1.34% | 797.8만 |
|---|
| 2026.08.17 | ₩38,673 | ₩38,847 | ₩38,097 | ₩38,191 | -1.25% | 892.4만 |
|---|
| 2026.08.14 | ₩38,231 | ₩39,068 | ₩38,231 | ₩38,941 | +1.86% | 1449.7만 |
|---|
| 2026.08.13 | ₩41,313 | ₩42,036 | ₩38,673 | ₩39,263 | -4.96% | 3209.4만 |
|---|
| 2026.08.12 | ₩42,063 | ₩42,358 | ₩41,554 | ₩42,358 | +0.70% | 1359.6만 |
|---|
| 2026.08.11 | ₩43,236 | ₩43,236 | ₩42,492 | ₩42,773 | -1.07% | 1282.6만 |
|---|
| 2026.08.10 | ₩44,194 | ₩44,877 | ₩44,134 | ₩44,850 | +1.49% | 766.2만 |
|---|
| 2026.08.07 | ₩43,939 | ₩44,201 | ₩43,757 | ₩44,180 | +0.55% | 420.4만 |
|---|
| 2026.08.06 | ₩43,631 | ₩43,993 | ₩43,175 | ₩43,966 | +0.77% | 432만 |
|---|
| 2026.08.05 | ₩44,489 | ₩44,489 | ₩43,564 | ₩43,604 | -1.99% | 562.9만 |
|---|
| 2026.08.04 | ₩43,899 | ₩44,180 | ₩43,765 | ₩44,180 | +0.64% | 447.7만 |
|---|
| 2026.08.03 | ₩44,221 | ₩44,509 | ₩44,046 | ₩44,247 | +0.06% | 736.7만 |
|---|
| 2026.07.31 | ₩43,283 | ₩44,261 | ₩43,216 | ₩44,234 | +2.20% | 905.4만 |
|---|
| 2026.07.30 | ₩43,671 | ₩43,671 | ₩42,660 | ₩43,296 | -0.86% | 902.6만 |
|---|
| 2026.07.29 | ₩42,773 | ₩43,665 | ₩42,773 | ₩43,149 | +0.88% | 1174.8만 |
|---|
| 2026.07.28 | ₩42,371 | ₩43,135 | ₩42,304 | ₩42,599 | +0.54% | 1283.7만 |
|---|
| 2026.07.27 | ₩40,871 | ₩41,480 | ₩40,616 | ₩41,474 | +1.48% | 837.9만 |
|---|
| 2026.07.24 | ₩40,221 | ₩40,763 | ₩40,187 | ₩40,455 | +0.58% | 509.6만 |
|---|
| 2026.07.23 | ₩40,442 | ₩40,616 | ₩40,100 | ₩40,321 | -0.30% | 513.3만 |
|---|
| 2026.07.22 | ₩40,723 | ₩40,737 | ₩40,328 | ₩40,402 | -0.79% | 370.8만 |
|---|
| 2026.07.21 | ₩41,366 | ₩41,460 | ₩40,696 | ₩40,777 | -1.43% | 599.6만 |
|---|
| 2026.07.20 | ₩40,876 | ₩41,232 | ₩40,542 | ₩41,005 | +0.31% | 862.5만 |
|---|
| 2026.07.17 | ₩39,437 | ₩40,006 | ₩39,196 | ₩39,691 | +0.65% | 694.7만 |
|---|
| 2026.07.16 | ₩39,933 | ₩40,160 | ₩39,738 | ₩39,772 | -0.40% | 972.5만 |
|---|
| 2026.07.15 | ₩39,638 | ₩40,107 | ₩39,209 | ₩39,236 | -1.01% | 968.3만 |
|---|
| 2026.07.14 | ₩39,021 | ₩39,142 | ₩38,626 | ₩38,646 | -0.96% | 491.2만 |
|---|
| 2026.07.13 | ₩38,713 | ₩39,249 | ₩38,472 | ₩38,700 | -0.03% | 843.4만 |
|---|
| 2026.07.10 | ₩38,003 | ₩38,264 | ₩37,722 | ₩37,789 | -0.56% | 629.5만 |
|---|
| 2026.07.09 | ₩36,824 | ₩37,420 | ₩36,757 | ₩37,172 | +0.95% | 684.7만 |
|---|
| 2026.07.08 | ₩36,810 | ₩37,159 | ₩36,536 | ₩37,025 | +0.58% | 1203.8만 |
|---|
| 2026.07.07 | ₩35,765 | ₩36,435 | ₩35,457 | ₩35,497 | -0.75% | 609.9만 |
|---|
| 2026.07.06 | ₩35,913 | ₩36,114 | ₩35,567 | ₩35,886 | -0.07% | 528.1만 |
|---|
| 2026.07.02 | ₩35,256 | ₩35,758 | ₩35,042 | ₩35,671 | +1.18% | 780.2만 |
|---|
| 2026.07.01 | ₩34,124 | ₩35,484 | ₩34,050 | ₩35,256 | +3.32% | 918.4만 |
|---|
| 2026.06.30 | ₩33,903 | ₩34,345 | ₩33,596 | ₩34,144 | +0.71% | 775.5만 |
|---|
| 2026.06.29 | ₩34,217 | ₩34,425 | ₩33,608 | ₩33,836 | -1.12% | 954.5만 |
|---|
| 2026.06.26 | ₩33,058 | ₩34,104 | ₩32,891 | ₩34,023 | +2.92% | 1302.4만 |
|---|
| 2026.06.25 | ₩33,688 | ₩33,809 | ₩33,179 | ₩33,755 | +0.20% | 1452.2만 |
|---|
| 2026.06.24 | ₩34,532 | ₩34,707 | ₩34,104 | ₩34,144 | -1.13% | 1073.8만 |
|---|
| 2026.06.23 | ₩35,249 | ₩35,966 | ₩34,867 | ₩35,001 | -0.70% | 1235.6만 |
|---|
| 2026.06.22 | ₩36,382 | ₩36,763 | ₩36,033 | ₩36,207 | -0.48% | 959.8만 |
|---|
| 2026.06.18 | ₩37,105 | ₩37,293 | ₩36,784 | ₩36,944 | -0.43% | 794.3만 |
|---|
| 2026.06.17 | ₩38,070 | ₩38,231 | ₩37,273 | ₩37,400 | -1.76% | 640.1만 |
|---|
| 2026.06.16 | ₩37,722 | ₩38,144 | ₩37,514 | ₩38,030 | +0.82% | 1046.2만 |
|---|
| 2026.06.15 | ₩38,526 | ₩38,794 | ₩38,392 | ₩38,432 | -0.24% | 567.7만 |
|---|
| 2026.06.12 | ₩38,459 | ₩38,499 | ₩38,050 | ₩38,271 | -0.49% | 767.8만 |
|---|
| 2026.06.11 | ₩37,279 | ₩37,681 | ₩36,817 | ₩37,601 | +0.86% | 824.1만 |
|---|
| 2026.06.10 | ₩38,284 | ₩38,700 | ₩38,110 | ₩38,124 | -0.42% | 399.9만 |
|---|
| 2026.06.09 | ₩39,142 | ₩39,155 | ₩38,291 | ₩38,499 | -1.64% | 547.9만 |
|---|
| 2026.06.08 | ₩38,914 | ₩39,102 | ₩38,284 | ₩38,311 | -1.55% | 515만 |
|---|
| 2026.06.05 | ₩39,772 | ₩39,799 | ₩38,485 | ₩38,700 | -2.70% | 730.7만 |
|---|
| 2026.06.04 | ₩39,410 | ₩39,919 | ₩39,102 | ₩39,115 | -0.75% | 554.9만 |
|---|
| 2026.06.03 | ₩39,423 | ₩39,685 | ₩39,129 | ₩39,410 | -0.03% | 686.8만 |
|---|
| 2026.06.02 | ₩40,763 | ₩41,125 | ₩40,308 | ₩40,402 | -0.89% | 1085.6만 |
|---|
| 2026.06.01 | ₩38,258 | ₩39,229 | ₩38,217 | ₩38,981 | +1.89% | 1031.9만 |
|---|
| 2026.05.29 | ₩38,606 | ₩38,954 | ₩38,405 | ₩38,633 | +0.07% | 607.2만 |
|---|
| 2026.05.28 | ₩38,954 | ₩39,142 | ₩38,472 | ₩39,048 | +0.24% | 949만 |
|---|
| 2026.05.27 | ₩39,598 | ₩40,368 | ₩39,464 | ₩39,986 | +0.98% | 725.2만 |
|---|
| 2026.05.26 | ₩40,428 | ₩40,696 | ₩39,973 | ₩40,187 | -0.60% | 1354만 |
|---|
| 2026.05.22 | ₩40,542 | ₩41,527 | ₩40,375 | ₩40,897 | +0.88% | 1041.5만 |
|---|
| 2026.05.21 | ₩42,271 | ₩42,385 | ₩41,735 | ₩42,170 | -0.24% | 777.9만 |
|---|
| 2026.05.20 | ₩43,819 | ₩43,993 | ₩43,383 | ₩43,497 | -0.73% | 757.5만 |
|---|
| 2026.05.19 | ₩42,800 | ₩43,738 | ₩42,706 | ₩43,390 | +1.38% | 1388.9만 |
|---|
| 2026.05.18 | ₩43,189 | ₩43,470 | ₩42,258 | ₩42,345 | -1.95% | 1010.7만 |
|---|
| 2026.05.15 | ₩43,457 | ₩43,631 | ₩42,599 | ₩42,894 | -1.30% | 1471.2만 |
|---|
| 2026.05.14 | ₩44,643 | ₩45,172 | ₩44,006 | ₩44,033 | -1.37% | 1385.4만 |
|---|
| 2026.05.13 | ₩43,430 | ₩45,963 | ₩43,430 | ₩45,252 | +4.20% | 3759만 |
|---|
| 2026.05.12 | ₩41,487 | ₩42,291 | ₩40,696 | ₩42,197 | +1.71% | 1981.9만 |
|---|
| 2026.05.11 | ₩40,790 | ₩41,333 | ₩40,670 | ₩40,911 | +0.30% | 1121.6만 |
|---|
| 2026.05.08 | ₩40,509 | ₩40,562 | ₩40,147 | ₩40,375 | -0.33% | 801.9만 |
|---|
| 2026.05.07 | ₩40,804 | ₩41,005 | ₩40,375 | ₩40,482 | -0.79% | 869.6만 |
|---|
| 2026.05.06 | ₩39,906 | ₩41,139 | ₩39,627 | ₩41,125 | +3.06% | 1034.8만 |
|---|
| 2026.05.05 | ₩39,986 | ₩40,214 | ₩39,698 | ₩39,772 | -0.54% | 669.4만 |
|---|
| 2026.05.04 | ₩40,053 | ₩40,696 | ₩40,018 | ₩40,254 | +0.50% | 762.2만 |
|---|
| 2026.05.01 | ₩40,589 | ₩40,763 | ₩40,093 | ₩40,147 | -1.09% | 477.6만 |
|---|
| 2026.04.30 | ₩39,879 | ₩40,817 | ₩39,799 | ₩40,629 | +1.88% | 820.2만 |
|---|
| 2026.04.29 | ₩40,040 | ₩40,227 | ₩39,745 | ₩39,799 | -0.60% | 421.5만 |
|---|
| 2026.04.28 | ₩39,611 | ₩39,852 | ₩39,437 | ₩39,839 | +0.58% | 517.8만 |
|---|
| 2026.04.27 | ₩39,879 | ₩40,375 | ₩39,819 | ₩39,866 | -0.03% | 446.1만 |
|---|
| 2026.04.24 | ₩40,402 | ₩40,723 | ₩40,241 | ₩40,562 | +0.40% | 383.4만 |
|---|
| 2026.04.23 | ₩40,629 | ₩40,830 | ₩39,825 | ₩40,174 | -1.12% | 905.3만 |
|---|
| 2026.04.22 | ₩41,246 | ₩41,366 | ₩40,844 | ₩41,018 | -0.55% | 563.7만 |
|---|
| 2026.04.21 | ₩42,035 | ₩42,035 | ₩40,797 | ₩40,897 | -2.71% | 799.3만 |
|---|
| 2026.04.20 | ₩41,916 | ₩42,224 | ₩41,715 | ₩42,036 | +0.29% | 699.8만 |
|---|
| 2026.04.17 | ₩42,572 | ₩42,948 | ₩42,264 | ₩42,345 | -0.54% | 1062만 |
|---|
| 2026.04.16 | ₩42,271 | ₩42,814 | ₩41,735 | ₩41,983 | -0.68% | 1358.2만 |
|---|
| 2026.04.15 | ₩41,608 | ₩42,559 | ₩41,447 | ₩42,170 | +1.35% | 1423.4만 |
|---|
| 2026.04.14 | ₩39,745 | ₩41,876 | ₩39,740 | ₩41,876 | +5.36% | 2259.8만 |
|---|
| 2026.04.13 | ₩38,459 | ₩38,871 | ₩38,137 | ₩38,780 | +0.84% | 782.6만 |
|---|
| 2026.04.10 | ₩38,311 | ₩38,881 | ₩38,298 | ₩38,767 | +1.19% | 1099.2만 |
|---|
| 2026.04.09 | ₩37,789 | ₩38,258 | ₩37,387 | ₩37,976 | +0.50% | 865.4만 |
|---|
| 2026.04.08 | ₩39,330 | ₩39,571 | ₩38,861 | ₩38,928 | -1.02% | 1195.2만 |
|---|
| 2026.04.07 | ₩38,083 | ₩38,191 | ₩37,601 | ₩38,137 | +0.14% | 518.2만 |
|---|
| 2026.04.06 | ₩38,124 | ₩38,593 | ₩38,083 | ₩38,204 | +0.21% | 511.7만 |
|---|
| 2026.04.02 | ₩38,083 | ₩38,590 | ₩37,956 | ₩38,137 | +0.14% | 803.8만 |
|---|
| 2026.04.01 | ₩38,968 | ₩39,336 | ₩38,572 | ₩38,686 | -0.72% | 843.1만 |
|---|
| 2026.03.31 | ₩38,673 | ₩39,691 | ₩38,619 | ₩39,624 | +2.46% | 1080만 |
|---|
| 2026.03.30 | ₩38,579 | ₩39,115 | ₩38,539 | ₩38,780 | +0.52% | 1291.1만 |
|---|
| 2026.03.27 | ₩38,928 | ₩39,196 | ₩38,392 | ₩38,459 | -1.20% | 781만 |
|---|
| 2026.03.26 | ₩38,760 | ₩39,644 | ₩38,760 | ₩39,102 | +0.88% | 988.7만 |
|---|
| 2026.03.25 | ₩38,378 | ₩40,134 | ₩38,231 | ₩39,866 | +3.88% | 2832만 |
|---|
| 2026.03.24 | ₩36,616 | ₩36,940 | ₩36,495 | ₩36,810 | +0.53% | 873만 |
|---|
| 2026.03.23 | ₩36,797 | ₩37,239 | ₩36,650 | ₩36,904 | +0.29% | 964.1만 |
|---|
| 2026.03.20 | ₩37,132 | ₩37,239 | ₩36,294 | ₩36,542 | -1.59% | 1115만 |
|---|
| 2026.03.19 | ₩36,583 | ₩37,735 | ₩36,382 | ₩37,547 | +2.64% | 1220만 |
|---|
| 2026.03.18 | ₩38,083 | ₩38,673 | ₩37,775 | ₩37,789 | -0.77% | 681만 |
|---|
| 2026.03.17 | ₩38,298 | ₩38,579 | ₩38,164 | ₩38,244 | -0.14% | 677.8만 |
|---|
| 2026.03.16 | ₩38,150 | ₩39,182 | ₩37,896 | ₩38,177 | +0.07% | 1371만 |
|---|
| 2026.03.13 | ₩37,869 | ₩38,211 | ₩37,661 | ₩37,949 | +0.21% | 920.3만 |
|---|
| 2026.03.12 | ₩37,614 | ₩38,010 | ₩37,400 | ₩37,440 | -0.46% | 1007.2만 |
|---|
| 2026.03.11 | ₩37,286 | ₩37,728 | ₩37,226 | ₩37,668 | +1.02% | 880.4만 |
|---|
| 2026.03.10 | ₩36,971 | ₩37,762 | ₩36,871 | ₩37,159 | +0.51% | 1158만 |
|---|
| 2026.03.09 | ₩36,100 | ₩36,931 | ₩35,926 | ₩36,810 | +1.97% | 1276.5만 |
|---|
| 2026.03.06 | ₩35,323 | ₩36,629 | ₩35,149 | ₩36,221 | +2.54% | 2289.5만 |
|---|
| 2026.03.05 | ₩32,844 | ₩34,157 | ₩32,841 | ₩34,130 | +3.92% | 2791.1만 |
|---|
| 2026.03.04 | ₩34,003 | ₩34,083 | ₩33,702 | ₩34,037 | +0.10% | 1739.7만 |
|---|
| 2026.03.03 | ₩33,929 | ₩34,559 | ₩33,521 | ₩34,358 | +1.26% | 1601만 |
|---|
| 2026.03.02 | ₩34,452 | ₩35,316 | ₩34,372 | ₩35,310 | +2.49% | 950.8만 |
|---|
| 2026.02.27 | ₩35,604 | ₩35,825 | ₩35,377 | ₩35,551 | -0.15% | 785.9만 |
|---|
| 2026.02.26 | ₩35,933 | ₩36,261 | ₩35,745 | ₩36,154 | +0.62% | 967.6만 |
|---|
| 2026.02.25 | ₩36,797 | ₩36,964 | ₩36,469 | ₩36,904 | +0.29% | 454.9만 |
|---|
| 2026.02.24 | ₩36,583 | ₩37,018 | ₩36,382 | ₩36,877 | +0.81% | 539.1만 |
|---|
| 2026.02.23 | ₩36,931 | ₩36,985 | ₩36,181 | ₩36,489 | -1.20% | 743.5만 |
|---|
| 2026.02.20 | ₩35,913 | ₩36,877 | ₩35,799 | ₩36,730 | +2.28% | 865.4만 |
|---|
| 2026.02.19 | ₩36,743 | ₩36,784 | ₩36,281 | ₩36,542 | -0.55% | 525.5만 |
|---|
| 2026.02.18 | ₩36,864 | ₩37,005 | ₩36,616 | ₩36,730 | -0.36% | 378만 |
|---|
| 2026.02.17 | ₩36,368 | ₩36,824 | ₩36,114 | ₩36,623 | +0.70% | 622.3만 |
|---|
| 2026.02.13 | ₩36,248 | ₩36,817 | ₩36,221 | ₩36,368 | +0.33% | 890.9만 |
|---|
| 2026.02.12 | ₩37,333 | ₩37,360 | ₩36,207 | ₩36,877 | -1.22% | 1313.1만 |
|---|
| 2026.02.11 | ₩37,574 | ₩37,936 | ₩37,346 | ₩37,882 | +0.82% | 582.9만 |
|---|
| 2026.02.10 | ₩37,681 | ₩38,472 | ₩37,420 | ₩37,990 | +0.82% | 778.4만 |
|---|
| 2026.02.09 | ₩37,186 | ₩37,856 | ₩37,005 | ₩37,534 | +0.94% | 750.2만 |
|---|
| 2026.02.06 | ₩36,985 | ₩37,668 | ₩36,851 | ₩37,614 | +1.70% | 887.6만 |
|---|
| 2026.02.05 | ₩36,931 | ₩37,078 | ₩36,482 | ₩36,609 | -0.87% | 1077.5만 |
|---|
| 2026.02.04 | ₩37,159 | ₩37,306 | ₩36,395 | ₩36,918 | -0.65% | 1392.3만 |
|---|
| 2026.02.03 | ₩37,655 | ₩37,916 | ₩37,119 | ₩37,574 | -0.21% | 1178.6만 |
|---|
| 2026.02.02 | ₩37,896 | ₩38,479 | ₩37,762 | ₩38,231 | +0.88% | 762.1만 |
|---|
| 2026.01.30 | ₩38,727 | ₩38,914 | ₩37,963 | ₩38,164 | -1.45% | 941.7만 |
|---|
| 2026.01.29 | ₩39,497 | ₩39,959 | ₩38,626 | ₩38,954 | -1.37% | 1168.2만 |
|---|
| 2026.01.28 | ₩39,732 | ₩39,799 | ₩38,988 | ₩39,169 | -1.42% | 843.2만 |
|---|
| 2026.01.27 | ₩39,129 | ₩39,624 | ₩38,914 | ₩39,531 | +1.03% | 921.9만 |
|---|
| 2026.01.26 | ₩39,906 | ₩40,221 | ₩39,517 | ₩39,906 | 0.00% | 704.1만 |
|---|
| 2026.01.23 | ₩39,598 | ₩40,167 | ₩39,531 | ₩39,986 | +0.98% | 759.3만 |
|---|
| 2026.01.22 | ₩39,383 | ₩40,408 | ₩39,370 | ₩40,201 | +2.08% | 1302.8만 |
|---|
| 2026.01.21 | ₩38,787 | ₩39,309 | ₩38,483 | ₩38,954 | +0.43% | 1398.8만 |
|---|
| 2026.01.20 | ₩38,191 | ₩38,673 | ₩37,976 | ₩38,030 | -0.42% | 855.6만 |
|---|
| 2026.01.16 | ₩39,209 | ₩39,289 | ₩38,284 | ₩38,727 | -1.23% | 1072.1만 |
|---|
| 2026.01.15 | ₩39,812 | ₩39,919 | ₩38,934 | ₩39,410 | -1.01% | 960.7만 |
|---|
| 2026.01.14 | ₩39,658 | ₩40,462 | ₩39,611 | ₩39,973 | +0.79% | 896.3만 |
|---|
| 2026.01.13 | ₩40,721 | ₩40,837 | ₩39,879 | ₩40,040 | -1.67% | 1196.1만 |
|---|
| 2026.01.12 | ₩40,080 | ₩41,512 | ₩40,053 | ₩41,179 | +2.74% | 1558.2만 |
|---|
| 2026.01.09 | ₩39,732 | ₩39,886 | ₩39,350 | ₩39,464 | -0.67% | 622.2만 |
|---|
| 2026.01.08 | ₩38,499 | ₩39,832 | ₩38,378 | ₩39,758 | +3.27% | 1089.3만 |
|---|
| 2026.01.07 | ₩39,209 | ₩39,209 | ₩38,678 | ₩38,901 | -0.79% | 870.6만 |
|---|
| 2026.01.06 | ₩39,919 | ₩40,201 | ₩39,631 | ₩39,665 | -0.64% | 973.6만 |
|---|
| 2026.01.05 | ₩39,021 | ₩40,020 | ₩38,673 | ₩39,732 | +1.82% | 1103.9만 |
|---|
| 2026.01.02 | ₩39,644 | ₩39,658 | ₩38,887 | ₩39,571 | -0.19% | 1207.7만 |
|---|
| 2025.12.31 | ₩38,338 | ₩38,512 | ₩38,204 | ₩38,459 | +0.31% | 827.2만 |
|---|
| 2025.12.30 | ₩39,122 | ₩39,222 | ₩38,438 | ₩38,472 | -1.66% | 1028.4만 |
|---|
| 2025.12.29 | ₩38,727 | ₩39,236 | ₩38,539 | ₩39,222 | +1.28% | 1314.1만 |
|---|
| 2025.12.26 | ₩39,249 | ₩39,450 | ₩38,941 | ₩39,397 | +0.38% | 476.8만 |
|---|
| 2025.12.24 | ₩38,914 | ₩39,446 | ₩38,901 | ₩39,088 | +0.45% | 415.2만 |
|---|
| 2025.12.23 | ₩38,861 | ₩38,968 | ₩38,499 | ₩38,968 | +0.28% | 684.7만 |
|---|
| 2025.12.22 | ₩38,700 | ₩39,048 | ₩38,593 | ₩38,981 | +0.73% | 955.9만 |
|---|
| 2025.12.19 | ₩38,378 | ₩38,861 | ₩38,338 | ₩38,619 | +0.63% | 996.4만 |
|---|
| 2025.12.18 | ₩38,733 | ₩38,981 | ₩38,559 | ₩38,593 | -0.36% | 683.2만 |
|---|
| 2025.12.17 | ₩38,767 | ₩39,102 | ₩38,264 | ₩38,325 | -1.14% | 660.4만 |
|---|
| 2025.12.16 | ₩38,110 | ₩38,673 | ₩37,949 | ₩38,660 | +1.44% | 817.6만 |
|---|
| 2025.12.15 | ₩39,289 | ₩39,370 | ₩38,646 | ₩38,660 | -1.60% | 726.5만 |
|---|
| 2025.12.12 | ₩39,678 | ₩40,107 | ₩39,276 | ₩39,450 | -0.57% | 758.2만 |
|---|
| 2025.12.11 | ₩39,437 | ₩39,678 | ₩39,263 | ₩39,584 | +0.37% | 878.4만 |
|---|
| 2025.12.10 | ₩39,627 | ₩40,067 | ₩39,627 | ₩39,678 | +0.13% | 706.7만 |
|---|
| 2025.12.09 | ₩39,035 | ₩39,819 | ₩39,008 | ₩39,799 | +1.96% | 857.9만 |
|---|
| 2025.12.08 | ₩40,013 | ₩40,241 | ₩39,866 | ₩40,093 | +0.20% | 645.3만 |
|---|
| 2025.12.05 | ₩40,174 | ₩40,388 | ₩40,000 | ₩40,067 | -0.27% | 523.9만 |
|---|
| 2025.12.04 | ₩40,040 | ₩40,227 | ₩39,785 | ₩39,852 | -0.47% | 644.1만 |
|---|
| 2025.12.03 | ₩39,785 | ₩40,221 | ₩39,665 | ₩40,026 | +0.61% | 520.7만 |
|---|
| 2025.12.02 | ₩39,933 | ₩40,408 | ₩39,678 | ₩40,268 | +0.84% | 595.9만 |
|---|
| 2025.12.01 | ₩40,134 | ₩40,388 | ₩40,053 | ₩40,053 | -0.20% | 1082만 |
|---|
| 2025.11.28 | ₩40,000 | ₩40,187 | ₩39,845 | ₩39,973 | -0.07% | 641.7만 |
|---|
| 2025.11.26 | ₩39,497 | ₩39,839 | ₩38,874 | ₩39,423 | -0.19% | 1265.7만 |
|---|
| 2025.11.25 | ₩38,995 | ₩39,370 | ₩38,780 | ₩39,048 | +0.14% | 1100만 |
|---|
| 2025.11.24 | ₩38,773 | ₩39,082 | ₩38,555 | ₩38,941 | +0.43% | 1199.9만 |
|---|
| 2025.11.21 | ₩37,862 | ₩39,008 | ₩37,802 | ₩38,767 | +2.39% | 1196.7만 |
|---|
| 2025.11.20 | ₩38,948 | ₩39,531 | ₩37,976 | ₩38,043 | -2.32% | 1379만 |
|---|
| 2025.11.19 | ₩39,222 | ₩39,437 | ₩38,479 | ₩38,693 | -1.35% | 1334.3만 |
|---|
| 2025.11.18 | ₩38,995 | ₩39,845 | ₩38,887 | ₩39,464 | +1.20% | 1146.2만 |
|---|
| 2025.11.17 | ₩39,437 | ₩40,402 | ₩39,350 | ₩39,584 | +0.37% | 1639.8만 |
|---|
| 2025.11.14 | ₩39,604 | ₩40,335 | ₩38,874 | ₩39,276 | -0.83% | 3056.7만 |
|---|
| 2025.11.13 | ₩42,137 | ₩42,613 | ₩40,442 | ₩41,152 | -2.34% | 3142.8만 |
|---|
| 2025.11.12 | ₩42,787 | ₩42,787 | ₩41,688 | ₩41,876 | -2.13% | 1492.8만 |
|---|
| 2025.11.11 | ₩42,639 | ₩42,780 | ₩42,117 | ₩42,358 | -0.66% | 1087.1만 |
|---|
| 2025.11.10 | ₩42,197 | ₩42,251 | ₩41,648 | ₩42,090 | -0.25% | 1396.4만 |
|---|
| 2025.11.07 | ₩42,057 | ₩42,747 | ₩41,474 | ₩42,599 | +1.29% | 1059.1만 |
|---|
| 2025.11.06 | ₩43,577 | ₩43,772 | ₩42,505 | ₩42,814 | -1.75% | 838.9만 |
|---|
| 2025.11.05 | ₩42,733 | ₩43,001 | ₩42,398 | ₩42,934 | +0.47% | 742.3만 |
|---|
| 2025.11.04 | ₩42,666 | ₩43,356 | ₩42,452 | ₩42,639 | -0.06% | 1118.3만 |
|---|
| 2025.11.03 | ₩44,221 | ₩44,221 | ₩43,283 | ₩43,926 | -0.67% | 771.2만 |
|---|
| 2025.10.31 | ₩44,100 | ₩44,569 | ₩43,765 | ₩44,274 | +0.40% | 808.7만 |
|---|
| 2025.10.30 | ₩44,556 | ₩45,226 | ₩44,294 | ₩44,716 | +0.36% | 1034만 |
|---|
| 2025.10.29 | ₩46,928 | ₩46,980 | ₩45,711 | ₩46,043 | -1.88% | 1032.3만 |
|---|
| 2025.10.28 | ₩45,547 | ₩46,592 | ₩45,319 | ₩46,271 | +1.59% | 1246.4만 |
|---|
| 2025.10.27 | ₩45,855 | ₩46,070 | ₩45,608 | ₩45,829 | -0.06% | 1058.3만 |
|---|
| 2025.10.24 | ₩44,857 | ₩44,958 | ₩44,274 | ₩44,475 | -0.85% | 842.2만 |
|---|
| 2025.10.23 | ₩44,080 | ₩44,723 | ₩43,979 | ₩44,462 | +0.87% | 1096.2만 |
|---|
| 2025.10.22 | ₩43,698 | ₩44,040 | ₩43,102 | ₩43,497 | -0.46% | 998.1만 |
|---|
| 2025.10.21 | ₩44,234 | ₩44,444 | ₩43,899 | ₩43,993 | -0.55% | 931만 |
|---|
| 2025.10.20 | ₩44,221 | ₩45,427 | ₩43,658 | ₩45,239 | +2.30% | 1413.2만 |
|---|
| 2025.10.17 | ₩43,350 | ₩44,676 | ₩43,095 | ₩44,314 | +2.23% | 994.1만 |
|---|
| 2025.10.16 | ₩44,515 | ₩44,770 | ₩43,778 | ₩43,872 | -1.44% | 793.9만 |
|---|
| 2025.10.15 | ₩44,341 | ₩44,891 | ₩44,013 | ₩44,408 | +0.15% | 1134.7만 |
|---|
| 2025.10.14 | ₩43,551 | ₩44,261 | ₩43,122 | ₩43,832 | +0.65% | 1200.8만 |
|---|
| 2025.10.13 | ₩44,107 | ₩45,011 | ₩43,698 | ₩44,556 | +1.02% | 2498.3만 |
|---|
| 2025.10.10 | ₩45,393 | ₩45,815 | ₩42,010 | ₩42,680 | -5.98% | 3809만 |
|---|