시장 데이터를 불러오는 중
전체 종목
젤드-웬 홀딩 과거 주가
JELD-WEN Holding, Inc. Common Stock · JELD · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JELD-WEN Holding, Inc. Common Stock · JELD · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,362 | ₩2,362 | ₩2,055 | ₩2,055 | -12.99% | 156.8만 |
| 2026.10.08 | ₩2,322 | ₩2,334 | ₩2,242 | ₩2,322 | 0.00% | 118.5만 |
| 2026.10.07 | ₩2,335 | ₩2,415 | ₩2,289 | ₩2,362 | +1.14% | 70.6만 |
| 2026.10.06 | ₩2,335 | ₩2,495 | ₩2,322 | ₩2,429 | +4.00% | 148.4만 |
| 2026.10.05 | ₩2,482 | ₩2,482 | ₩2,289 | ₩2,349 | -5.38% | 127.2만 |
| 2026.10.02 | ₩2,656 | ₩2,696 | ₩2,495 | ₩2,522 | -5.03% | 189.2만 |
| 2026.10.01 | ₩2,495 | ₩2,669 | ₩2,455 | ₩2,616 | +4.81% | 191.4만 |
| 2026.09.30 | ₩2,656 | ₩2,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,435 |
| ₩2,455 |
| -7.54% |
| 265.3만 |
| 2026.09.29 | ₩2,749 | ₩3,016 | ₩2,422 | ₩2,656 | -3.40% | 600.1만 |
|---|
| 2026.09.28 | ₩2,415 | ₩2,462 | ₩2,289 | ₩2,362 | -2.21% | 68.6만 |
|---|
| 2026.09.25 | ₩2,362 | ₩2,469 | ₩2,295 | ₩2,455 | +3.95% | 69.9만 |
|---|
| 2026.09.24 | ₩2,362 | ₩2,389 | ₩2,282 | ₩2,295 | -2.82% | 154.6만 |
|---|
| 2026.09.23 | ₩2,389 | ₩2,641 | ₩2,289 | ₩2,402 | +0.56% | 250.6만 |
|---|
| 2026.09.22 | ₩2,309 | ₩2,562 | ₩2,302 | ₩2,455 | +6.36% | 259만 |
|---|
| 2026.09.21 | ₩2,362 | ₩2,375 | ₩2,242 | ₩2,282 | -3.39% | 99.1만 |
|---|
| 2026.09.18 | ₩2,495 | ₩2,495 | ₩2,289 | ₩2,349 | -5.88% | 263.9만 |
|---|
| 2026.09.17 | ₩2,669 | ₩2,716 | ₩2,469 | ₩2,522 | -5.50% | 73.7만 |
|---|
| 2026.09.16 | ₩2,762 | ₩2,776 | ₩2,502 | ₩2,549 | -7.73% | 100.8만 |
|---|
| 2026.09.15 | ₩2,696 | ₩2,749 | ₩2,582 | ₩2,736 | +1.49% | 77.6만 |
|---|
| 2026.09.14 | ₩2,789 | ₩2,789 | ₩2,636 | ₩2,736 | -1.91% | 70.3만 |
|---|
| 2026.09.11 | ₩2,762 | ₩2,802 | ₩2,662 | ₩2,749 | -0.48% | 83.1만 |
|---|
| 2026.09.10 | ₩2,802 | ₩2,849 | ₩2,682 | ₩2,709 | -3.33% | 104.1만 |
|---|
| 2026.09.09 | ₩2,909 | ₩2,949 | ₩2,776 | ₩2,802 | -3.67% | 83.1만 |
|---|
| 2026.09.08 | ₩3,043 | ₩3,049 | ₩2,856 | ₩2,922 | -3.95% | 109.6만 |
|---|
| 2026.09.04 | ₩3,029 | ₩3,203 | ₩2,982 | ₩3,069 | +1.32% | 281.6만 |
|---|
| 2026.09.03 | ₩3,136 | ₩3,163 | ₩2,916 | ₩3,029 | -3.40% | 149.6만 |
|---|
| 2026.09.02 | ₩2,869 | ₩3,116 | ₩2,842 | ₩3,083 | +7.44% | 123.8만 |
|---|
| 2026.09.01 | ₩3,109 | ₩3,203 | ₩2,789 | ₩2,896 | -6.87% | 291.3만 |
|---|
| 2026.08.31 | ₩3,336 | ₩3,336 | ₩3,096 | ₩3,189 | -4.40% | 358.5만 |
|---|
| 2026.08.28 | ₩2,949 | ₩3,416 | ₩2,922 | ₩3,376 | +14.48% | 261만 |
|---|
| 2026.08.27 | ₩3,216 | ₩3,249 | ₩2,909 | ₩2,909 | -9.54% | 119.6만 |
|---|
| 2026.08.26 | ₩3,229 | ₩3,369 | ₩3,185 | ₩3,229 | 0.00% | 252만 |
|---|
| 2026.08.25 | ₩3,349 | ₩3,403 | ₩3,123 | ₩3,203 | -4.38% | 201만 |
|---|
| 2026.08.24 | ₩3,043 | ₩3,349 | ₩3,043 | ₩3,323 | +9.21% | 174만 |
|---|
| 2026.08.21 | ₩2,829 | ₩3,069 | ₩2,796 | ₩3,069 | +8.49% | 209.4만 |
|---|
| 2026.08.20 | ₩2,642 | ₩2,804 | ₩2,602 | ₩2,776 | +5.05% | 127.9만 |
|---|
| 2026.08.19 | ₩2,535 | ₩2,862 | ₩2,514 | ₩2,722 | +7.37% | 301.9만 |
|---|
| 2026.08.18 | ₩2,469 | ₩2,522 | ₩2,442 | ₩2,455 | -0.54% | 77만 |
|---|
| 2026.08.17 | ₩2,562 | ₩2,589 | ₩2,482 | ₩2,495 | -2.60% | 147.8만 |
|---|
| 2026.08.14 | ₩2,562 | ₩2,616 | ₩2,522 | ₩2,575 | +0.52% | 79.5만 |
|---|
| 2026.08.13 | ₩2,509 | ₩2,689 | ₩2,509 | ₩2,616 | +4.26% | 127.7만 |
|---|
| 2026.08.12 | ₩2,562 | ₩2,569 | ₩2,422 | ₩2,522 | -1.56% | 70.8만 |
|---|
| 2026.08.11 | ₩2,495 | ₩2,656 | ₩2,495 | ₩2,522 | +1.07% | 164.2만 |
|---|
| 2026.08.10 | ₩2,535 | ₩2,562 | ₩2,422 | ₩2,495 | -1.58% | 73.1만 |
|---|
| 2026.08.07 | ₩2,389 | ₩2,589 | ₩2,389 | ₩2,522 | +5.59% | 168.3만 |
|---|
| 2026.08.06 | ₩2,415 | ₩2,495 | ₩2,355 | ₩2,362 | -2.21% | 132.6만 |
|---|
| 2026.08.05 | ₩2,442 | ₩2,562 | ₩2,349 | ₩2,415 | -1.09% | 236.9만 |
|---|
| 2026.08.04 | ₩2,255 | ₩2,442 | ₩2,175 | ₩2,415 | +7.10% | 659.1만 |
|---|
| 2026.08.03 | ₩1,935 | ₩2,048 | ₩1,842 | ₩1,922 | -0.69% | 332만 |
|---|
| 2026.07.31 | ₩1,802 | ₩1,908 | ₩1,748 | ₩1,895 | +5.19% | 71.9만 |
|---|
| 2026.07.30 | ₩1,695 | ₩1,842 | ₩1,688 | ₩1,815 | +7.09% | 103.5만 |
|---|
| 2026.07.29 | ₩1,535 | ₩1,815 | ₩1,488 | ₩1,708 | +11.30% | 247.4만 |
|---|
| 2026.07.28 | ₩1,561 | ₩1,615 | ₩1,508 | ₩1,521 | -2.56% | 131.9만 |
|---|
| 2026.07.27 | ₩1,535 | ₩1,591 | ₩1,481 | ₩1,548 | +0.87% | 54.4만 |
|---|
| 2026.07.24 | ₩1,495 | ₩1,508 | ₩1,428 | ₩1,468 | -1.79% | 77.3만 |
|---|
| 2026.07.23 | ₩1,561 | ₩1,588 | ₩1,468 | ₩1,468 | -5.98% | 83.8만 |
|---|
| 2026.07.22 | ₩1,575 | ₩1,695 | ₩1,548 | ₩1,561 | -0.85% | 143.5만 |
|---|
| 2026.07.21 | ₩1,575 | ₩1,615 | ₩1,515 | ₩1,588 | +0.85% | 119.2만 |
|---|
| 2026.07.20 | ₩1,615 | ₩1,615 | ₩1,495 | ₩1,561 | -3.31% | 104.5만 |
|---|
| 2026.07.17 | ₩1,561 | ₩1,601 | ₩1,521 | ₩1,561 | 0.00% | 87.5만 |
|---|
| 2026.07.16 | ₩1,535 | ₩1,628 | ₩1,535 | ₩1,588 | +3.48% | 54.4만 |
|---|
| 2026.07.15 | ₩1,628 | ₩1,701 | ₩1,568 | ₩1,575 | -3.28% | 99.7만 |
|---|
| 2026.07.14 | ₩1,601 | ₩1,695 | ₩1,581 | ₩1,641 | +2.50% | 71.3만 |
|---|
| 2026.07.13 | ₩1,641 | ₩1,748 | ₩1,561 | ₩1,561 | -4.88% | 97.4만 |
|---|
| 2026.07.10 | ₩1,628 | ₩1,701 | ₩1,588 | ₩1,615 | -0.82% | 84.4만 |
|---|
| 2026.07.09 | ₩1,641 | ₩1,741 | ₩1,611 | ₩1,655 | +0.81% | 91.8만 |
|---|
| 2026.07.08 | ₩1,641 | ₩1,668 | ₩1,561 | ₩1,615 | -1.63% | 155.8만 |
|---|
| 2026.07.07 | ₩1,695 | ₩1,735 | ₩1,535 | ₩1,668 | -1.57% | 225.7만 |
|---|
| 2026.07.06 | ₩1,935 | ₩1,962 | ₩1,668 | ₩1,695 | -12.41% | 210.2만 |
|---|
| 2026.07.02 | ₩2,015 | ₩2,088 | ₩1,882 | ₩1,922 | -4.64% | 137.1만 |
|---|
| 2026.07.01 | ₩2,015 | ₩2,122 | ₩1,962 | ₩1,988 | -1.32% | 196.3만 |
|---|
| 2026.06.30 | ₩1,855 | ₩2,042 | ₩1,741 | ₩2,002 | +7.91% | 206.1만 |
|---|
| 2026.06.29 | ₩1,895 | ₩1,955 | ₩1,761 | ₩1,842 | -2.82% | 271.2만 |
|---|
| 2026.06.26 | ₩2,188 | ₩2,275 | ₩1,822 | ₩1,922 | -12.20% | 1057.9만 |
|---|
| 2026.06.25 | ₩2,282 | ₩2,455 | ₩2,088 | ₩2,202 | -3.51% | 338만 |
|---|
| 2026.06.24 | ₩2,055 | ₩2,315 | ₩2,055 | ₩2,255 | +9.74% | 209.5만 |
|---|
| 2026.06.23 | ₩2,175 | ₩2,302 | ₩2,015 | ₩2,028 | -6.75% | 310.3만 |
|---|
| 2026.06.22 | ₩2,362 | ₩2,409 | ₩2,195 | ₩2,215 | -6.21% | 83.9만 |
|---|
| 2026.06.18 | ₩2,242 | ₩2,529 | ₩2,242 | ₩2,375 | +5.95% | 278.4만 |
|---|
| 2026.06.17 | ₩2,482 | ₩2,650 | ₩2,222 | ₩2,229 | -10.22% | 127.4만 |
|---|
| 2026.06.16 | ₩2,429 | ₩2,535 | ₩2,390 | ₩2,429 | 0.00% | 128.3만 |
|---|
| 2026.06.15 | ₩2,509 | ₩2,535 | ₩2,369 | ₩2,389 | -4.79% | 132.6만 |
|---|
| 2026.06.12 | ₩2,402 | ₩2,662 | ₩2,335 | ₩2,362 | -1.67% | 140.8만 |
|---|
| 2026.06.11 | ₩2,215 | ₩2,389 | ₩2,108 | ₩2,389 | +7.83% | 193.6만 |
|---|
| 2026.06.10 | ₩2,335 | ₩2,389 | ₩2,148 | ₩2,175 | -6.86% | 76.1만 |
|---|
| 2026.06.09 | ₩2,162 | ₩2,389 | ₩2,142 | ₩2,335 | +8.02% | 132.7만 |
|---|
| 2026.06.08 | ₩2,495 | ₩2,562 | ₩2,182 | ₩2,188 | -12.30% | 144.1만 |
|---|
| 2026.06.05 | ₩2,669 | ₩2,669 | ₩2,415 | ₩2,482 | -7.00% | 128.5만 |
|---|
| 2026.06.04 | ₩2,682 | ₩2,842 | ₩2,629 | ₩2,696 | +0.50% | 177.1만 |
|---|
| 2026.06.03 | ₩2,669 | ₩2,749 | ₩2,502 | ₩2,736 | +2.50% | 140.7만 |
|---|
| 2026.06.02 | ₩2,642 | ₩2,709 | ₩2,582 | ₩2,709 | +2.53% | 94만 |
|---|
| 2026.06.01 | ₩2,842 | ₩2,842 | ₩2,622 | ₩2,656 | -6.57% | 118.1만 |
|---|
| 2026.05.29 | ₩2,802 | ₩2,976 | ₩2,696 | ₩2,882 | +2.86% | 192.4만 |
|---|
| 2026.05.28 | ₩2,682 | ₩2,842 | ₩2,562 | ₩2,816 | +4.98% | 210.7만 |
|---|
| 2026.05.27 | ₩2,375 | ₩2,856 | ₩2,375 | ₩2,736 | +15.17% | 285.1만 |
|---|
| 2026.05.26 | ₩2,322 | ₩2,495 | ₩2,262 | ₩2,402 | +3.45% | 162.1만 |
|---|
| 2026.05.22 | ₩2,162 | ₩2,329 | ₩2,162 | ₩2,322 | +7.41% | 164.5만 |
|---|
| 2026.05.21 | ₩1,975 | ₩2,162 | ₩1,902 | ₩2,135 | +8.11% | 125.6만 |
|---|
| 2026.05.20 | ₩1,908 | ₩2,055 | ₩1,828 | ₩1,988 | +4.20% | 111.8만 |
|---|
| 2026.05.19 | ₩2,042 | ₩2,042 | ₩1,815 | ₩1,908 | -6.54% | 134.5만 |
|---|
| 2026.05.18 | ₩1,948 | ₩2,028 | ₩1,902 | ₩2,002 | +2.74% | 116만 |
|---|
| 2026.05.15 | ₩2,042 | ₩2,095 | ₩1,948 | ₩1,962 | -3.92% | 81.7만 |
|---|
| 2026.05.14 | ₩2,042 | ₩2,168 | ₩2,002 | ₩2,055 | +0.65% | 127.4만 |
|---|
| 2026.05.13 | ₩2,095 | ₩2,095 | ₩1,922 | ₩2,015 | -3.82% | 143만 |
|---|
| 2026.05.12 | ₩2,162 | ₩2,229 | ₩2,075 | ₩2,095 | -3.09% | 160.8만 |
|---|
| 2026.05.11 | ₩2,255 | ₩2,309 | ₩2,122 | ₩2,148 | -4.73% | 182.1만 |
|---|
| 2026.05.08 | ₩2,255 | ₩2,382 | ₩2,135 | ₩2,269 | +0.59% | 152.6만 |
|---|
| 2026.05.07 | ₩2,295 | ₩2,415 | ₩2,229 | ₩2,255 | -1.74% | 243.8만 |
|---|
| 2026.05.06 | ₩2,122 | ₩2,415 | ₩2,122 | ₩2,309 | +8.81% | 268.3만 |
|---|
| 2026.05.05 | ₩1,868 | ₩2,229 | ₩1,668 | ₩2,188 | +17.14% | 398.6만 |
|---|
| 2026.05.04 | ₩1,922 | ₩1,935 | ₩1,795 | ₩1,855 | -3.47% | 163.5만 |
|---|
| 2026.05.01 | ₩1,842 | ₩1,935 | ₩1,822 | ₩1,935 | +5.07% | 125.9만 |
|---|
| 2026.04.30 | ₩1,948 | ₩1,948 | ₩1,768 | ₩1,828 | -6.16% | 187.5만 |
|---|
| 2026.04.29 | ₩1,988 | ₩2,008 | ₩1,895 | ₩1,908 | -4.03% | 168.6만 |
|---|
| 2026.04.28 | ₩2,055 | ₩2,148 | ₩1,982 | ₩2,042 | -0.65% | 258.2만 |
|---|
| 2026.04.27 | ₩1,948 | ₩2,095 | ₩1,922 | ₩2,042 | +4.79% | 271.9만 |
|---|
| 2026.04.24 | ₩1,695 | ₩1,948 | ₩1,695 | ₩1,948 | +14.96% | 212.1만 |
|---|
| 2026.04.23 | ₩1,748 | ₩1,802 | ₩1,695 | ₩1,735 | -0.76% | 105만 |
|---|
| 2026.04.22 | ₩1,721 | ₩1,802 | ₩1,681 | ₩1,748 | +1.55% | 108.4만 |
|---|
| 2026.04.21 | ₩1,855 | ₩1,882 | ₩1,668 | ₩1,668 | -10.07% | 226.2만 |
|---|
| 2026.04.20 | ₩1,708 | ₩1,888 | ₩1,681 | ₩1,882 | +10.16% | 275.8만 |
|---|
| 2026.04.17 | ₩1,681 | ₩1,828 | ₩1,655 | ₩1,708 | +1.59% | 302.1만 |
|---|
| 2026.04.16 | ₩1,588 | ₩1,655 | ₩1,581 | ₩1,615 | +1.68% | 148.8만 |
|---|
| 2026.04.15 | ₩1,468 | ₩1,621 | ₩1,455 | ₩1,575 | +7.27% | 183.3만 |
|---|
| 2026.04.14 | ₩1,548 | ₩1,588 | ₩1,455 | ₩1,468 | -5.17% | 133.1만 |
|---|
| 2026.04.13 | ₩1,361 | ₩1,561 | ₩1,324 | ₩1,508 | +10.78% | 200.6만 |
|---|
| 2026.04.10 | ₩1,481 | ₩1,535 | ₩1,361 | ₩1,401 | -5.41% | 283만 |
|---|
| 2026.04.09 | ₩1,334 | ₩1,521 | ₩1,334 | ₩1,441 | +8.00% | 362.1만 |
|---|
| 2026.04.08 | ₩1,374 | ₩1,441 | ₩1,234 | ₩1,334 | -2.91% | 404.1만 |
|---|
| 2026.04.07 | ₩1,468 | ₩1,495 | ₩1,244 | ₩1,274 | -13.18% | 376.5만 |
|---|
| 2026.04.06 | ₩1,495 | ₩1,548 | ₩1,455 | ₩1,455 | -2.68% | 146.3만 |
|---|
| 2026.04.02 | ₩1,548 | ₩1,575 | ₩1,428 | ₩1,468 | -5.17% | 252.9만 |
|---|
| 2026.04.01 | ₩1,681 | ₩1,688 | ₩1,541 | ₩1,561 | -7.14% | 361.4만 |
|---|
| 2026.03.31 | ₩1,508 | ₩1,681 | ₩1,508 | ₩1,655 | +9.73% | 308.8만 |
|---|
| 2026.03.30 | ₩1,548 | ₩1,548 | ₩1,468 | ₩1,468 | -5.17% | 156.1만 |
|---|
| 2026.03.27 | ₩1,575 | ₩1,608 | ₩1,521 | ₩1,521 | -3.39% | 102.5만 |
|---|
| 2026.03.26 | ₩1,615 | ₩1,701 | ₩1,581 | ₩1,601 | -0.83% | 69.8만 |
|---|
| 2026.03.25 | ₩1,641 | ₩1,715 | ₩1,588 | ₩1,655 | +0.81% | 124.9만 |
|---|
| 2026.03.24 | ₩1,735 | ₩1,748 | ₩1,615 | ₩1,615 | -6.92% | 158.5만 |
|---|
| 2026.03.23 | ₩1,735 | ₩1,808 | ₩1,708 | ₩1,735 | 0.00% | 146.6만 |
|---|
| 2026.03.20 | ₩1,775 | ₩1,775 | ₩1,655 | ₩1,655 | -6.77% | 293.1만 |
|---|
| 2026.03.19 | ₩1,735 | ₩1,815 | ₩1,655 | ₩1,775 | +2.31% | 270.2만 |
|---|
| 2026.03.18 | ₩1,908 | ₩1,908 | ₩1,741 | ₩1,761 | -7.69% | 209.4만 |
|---|
| 2026.03.17 | ₩1,895 | ₩1,968 | ₩1,882 | ₩1,895 | 0.00% | 96.9만 |
|---|
| 2026.03.16 | ₩2,015 | ₩2,028 | ₩1,900 | ₩1,922 | -4.64% | 122.4만 |
|---|
| 2026.03.13 | ₩1,988 | ₩2,062 | ₩1,935 | ₩1,988 | 0.00% | 142.1만 |
|---|
| 2026.03.12 | ₩1,988 | ₩2,048 | ₩1,895 | ₩1,922 | -3.36% | 201.9만 |
|---|
| 2026.03.11 | ₩2,095 | ₩2,175 | ₩2,002 | ₩2,055 | -1.91% | 179.7만 |
|---|
| 2026.03.10 | ₩2,215 | ₩2,262 | ₩2,002 | ₩2,015 | -9.04% | 175.6만 |
|---|
| 2026.03.09 | ₩2,375 | ₩2,389 | ₩2,148 | ₩2,229 | -6.18% | 215.1만 |
|---|
| 2026.03.06 | ₩2,482 | ₩2,509 | ₩2,335 | ₩2,455 | -1.08% | 243.3만 |
|---|
| 2026.03.05 | ₩2,642 | ₩2,696 | ₩2,435 | ₩2,482 | -6.06% | 239.2만 |
|---|
| 2026.03.04 | ₩2,709 | ₩2,749 | ₩2,609 | ₩2,682 | -0.99% | 144.9만 |
|---|
| 2026.03.03 | ₩2,549 | ₩2,709 | ₩2,495 | ₩2,682 | +5.24% | 134.6만 |
|---|
| 2026.03.02 | ₩2,509 | ₩2,682 | ₩2,442 | ₩2,656 | +5.85% | 155.9만 |
|---|
| 2026.02.27 | ₩2,549 | ₩2,629 | ₩2,469 | ₩2,616 | +2.62% | 196.3만 |
|---|
| 2026.02.26 | ₩2,616 | ₩2,642 | ₩2,535 | ₩2,602 | -0.51% | 105만 |
|---|
| 2026.02.25 | ₩2,736 | ₩2,736 | ₩2,555 | ₩2,616 | -4.39% | 140.8만 |
|---|
| 2026.02.24 | ₩2,656 | ₩2,756 | ₩2,656 | ₩2,709 | +2.01% | 94.7만 |
|---|
| 2026.02.23 | ₩2,909 | ₩2,933 | ₩2,509 | ₩2,696 | -7.34% | 207.1만 |
|---|
| 2026.02.20 | ₩3,109 | ₩3,136 | ₩2,869 | ₩2,896 | -6.87% | 188.4만 |
|---|
| 2026.02.19 | ₩3,269 | ₩3,376 | ₩3,083 | ₩3,176 | -2.86% | 237.2만 |
|---|
| 2026.02.18 | ₩3,016 | ₩3,790 | ₩3,016 | ₩3,283 | +8.85% | 401.7만 |
|---|
| 2026.02.17 | ₩3,056 | ₩3,057 | ₩2,669 | ₩2,802 | -8.30% | 217.4만 |
|---|
| 2026.02.13 | ₩3,149 | ₩3,309 | ₩2,962 | ₩2,989 | -5.08% | 146만 |
|---|
| 2026.02.12 | ₩3,723 | ₩3,830 | ₩3,176 | ₩3,189 | -14.34% | 156.9만 |
|---|
| 2026.02.11 | ₩3,803 | ₩3,870 | ₩3,630 | ₩3,710 | -2.46% | 93.5만 |
|---|
| 2026.02.10 | ₩3,510 | ₩3,870 | ₩3,510 | ₩3,803 | +8.37% | 153.8만 |
|---|
| 2026.02.09 | ₩3,923 | ₩3,931 | ₩3,496 | ₩3,510 | -10.54% | 179.1만 |
|---|
| 2026.02.06 | ₩3,790 | ₩4,130 | ₩3,730 | ₩3,910 | +3.17% | 267.8만 |
|---|
| 2026.02.05 | ₩3,710 | ₩3,810 | ₩3,590 | ₩3,696 | -0.36% | 219.8만 |
|---|
| 2026.02.04 | ₩3,550 | ₩3,843 | ₩3,523 | ₩3,736 | +5.26% | 204.9만 |
|---|
| 2026.02.03 | ₩3,416 | ₩3,770 | ₩3,390 | ₩3,483 | +1.95% | 176.6만 |
|---|
| 2026.02.02 | ₩3,616 | ₩3,667 | ₩3,416 | ₩3,416 | -5.54% | 105.4만 |
|---|
| 2026.01.30 | ₩3,550 | ₩3,663 | ₩3,536 | ₩3,630 | +2.26% | 115.3만 |
|---|
| 2026.01.29 | ₩3,630 | ₩3,683 | ₩3,436 | ₩3,603 | -0.74% | 127.2만 |
|---|
| 2026.01.28 | ₩3,723 | ₩3,736 | ₩3,523 | ₩3,616 | -2.87% | 130.2만 |
|---|
| 2026.01.27 | ₩3,776 | ₩3,790 | ₩3,636 | ₩3,710 | -1.77% | 114.2만 |
|---|
| 2026.01.26 | ₩4,057 | ₩4,057 | ₩3,797 | ₩3,830 | -5.59% | 95.1만 |
|---|
| 2026.01.23 | ₩4,043 | ₩4,190 | ₩3,963 | ₩4,043 | 0.00% | 65.8만 |
|---|
| 2026.01.22 | ₩4,070 | ₩4,264 | ₩4,070 | ₩4,123 | +1.31% | 100.4만 |
|---|
| 2026.01.21 | ₩3,950 | ₩4,097 | ₩3,857 | ₩4,030 | +2.03% | 104.7만 |
|---|
| 2026.01.20 | ₩3,990 | ₩4,110 | ₩3,877 | ₩3,923 | -1.67% | 103.9만 |
|---|
| 2026.01.16 | ₩4,244 | ₩4,317 | ₩3,997 | ₩4,204 | -0.94% | 134.6만 |
|---|
| 2026.01.15 | ₩3,630 | ₩4,357 | ₩3,630 | ₩4,244 | +16.91% | 293.9만 |
|---|
| 2026.01.14 | ₩3,616 | ₩3,736 | ₩3,436 | ₩3,616 | 0.00% | 174만 |
|---|
| 2026.01.13 | ₩3,630 | ₩3,736 | ₩3,514 | ₩3,616 | -0.37% | 99.8만 |
|---|
| 2026.01.12 | ₩3,630 | ₩3,790 | ₩3,563 | ₩3,630 | 0.00% | 121.5만 |
|---|
| 2026.01.09 | ₩3,256 | ₩3,683 | ₩3,223 | ₩3,670 | +12.70% | 155.2만 |
|---|
| 2026.01.08 | ₩3,016 | ₩3,276 | ₩2,962 | ₩3,229 | +7.08% | 123.4만 |
|---|
| 2026.01.07 | ₩3,456 | ₩3,470 | ₩3,003 | ₩3,016 | -12.74% | 138.8만 |
|---|
| 2026.01.06 | ₩3,203 | ₩3,443 | ₩3,203 | ₩3,430 | +7.08% | 99만 |
|---|
| 2026.01.05 | ₩3,349 | ₩3,623 | ₩3,249 | ₩3,283 | -1.99% | 114.6만 |
|---|
| 2026.01.02 | ₩3,283 | ₩3,403 | ₩3,203 | ₩3,309 | +0.81% | 94.5만 |
|---|
| 2025.12.31 | ₩3,176 | ₩3,283 | ₩3,163 | ₩3,283 | +3.36% | 118.6만 |
|---|
| 2025.12.30 | ₩3,243 | ₩3,316 | ₩3,203 | ₩3,203 | -1.23% | 79.3만 |
|---|
| 2025.12.29 | ₩3,243 | ₩3,289 | ₩3,149 | ₩3,256 | +0.41% | 85.3만 |
|---|
| 2025.12.26 | ₩3,243 | ₩3,289 | ₩3,156 | ₩3,283 | +1.23% | 73.2만 |
|---|
| 2025.12.24 | ₩3,189 | ₩3,289 | ₩3,129 | ₩3,283 | +2.93% | 65.9만 |
|---|
| 2025.12.23 | ₩3,296 | ₩3,323 | ₩3,183 | ₩3,189 | -3.24% | 90.2만 |
|---|
| 2025.12.22 | ₩3,683 | ₩3,736 | ₩3,236 | ₩3,309 | -10.14% | 214.3만 |
|---|
| 2025.12.19 | ₩3,776 | ₩3,803 | ₩3,656 | ₩3,683 | -2.47% | 211.4만 |
|---|
| 2025.12.18 | ₩3,883 | ₩4,003 | ₩3,783 | ₩3,803 | -2.06% | 104.5만 |
|---|
| 2025.12.17 | ₩3,776 | ₩3,930 | ₩3,763 | ₩3,790 | +0.35% | 121.4만 |
|---|
| 2025.12.16 | ₩3,670 | ₩3,814 | ₩3,630 | ₩3,790 | +3.27% | 86.6만 |
|---|
| 2025.12.15 | ₩3,803 | ₩3,803 | ₩3,550 | ₩3,643 | -4.21% | 185.6만 |
|---|
| 2025.12.12 | ₩3,750 | ₩3,830 | ₩3,650 | ₩3,776 | +0.71% | 83만 |
|---|
| 2025.12.11 | ₩3,683 | ₩3,863 | ₩3,656 | ₩3,696 | +0.36% | 139.1만 |
|---|
| 2025.12.10 | ₩3,443 | ₩3,783 | ₩3,443 | ₩3,736 | +8.53% | 207.2만 |
|---|
| 2025.12.09 | ₩3,403 | ₩3,623 | ₩3,403 | ₩3,523 | +3.53% | 151.4만 |
|---|
| 2025.12.08 | ₩3,483 | ₩3,616 | ₩3,430 | ₩3,483 | 0.00% | 205.6만 |
|---|
| 2025.12.05 | ₩3,470 | ₩3,603 | ₩3,443 | ₩3,483 | +0.38% | 88.9만 |
|---|
| 2025.12.04 | ₩3,603 | ₩3,643 | ₩3,476 | ₩3,483 | -3.33% | 98만 |
|---|
| 2025.12.03 | ₩3,470 | ₩3,656 | ₩3,403 | ₩3,576 | +3.08% | 141.6만 |
|---|
| 2025.12.02 | ₩3,443 | ₩3,510 | ₩3,376 | ₩3,430 | -0.39% | 140.5만 |
|---|
| 2025.12.01 | ₩3,496 | ₩3,650 | ₩3,443 | ₩3,443 | -1.53% | 149.1만 |
|---|
| 2025.11.28 | ₩3,656 | ₩3,656 | ₩3,486 | ₩3,563 | -2.55% | 95.6만 |
|---|
| 2025.11.26 | ₩3,470 | ₩3,630 | ₩3,403 | ₩3,576 | +3.08% | 160.5만 |
|---|
| 2025.11.25 | ₩3,189 | ₩3,503 | ₩3,136 | ₩3,430 | +7.53% | 254.6만 |
|---|
| 2025.11.24 | ₩3,003 | ₩3,163 | ₩2,890 | ₩3,136 | +4.44% | 273.4만 |
|---|
| 2025.11.21 | ₩2,535 | ₩2,989 | ₩2,535 | ₩2,976 | +17.37% | 220만 |
|---|
| 2025.11.20 | ₩2,469 | ₩2,598 | ₩2,469 | ₩2,495 | +1.08% | 244만 |
|---|
| 2025.11.19 | ₩2,429 | ₩2,455 | ₩2,269 | ₩2,415 | -0.55% | 184.6만 |
|---|
| 2025.11.18 | ₩2,469 | ₩2,569 | ₩2,415 | ₩2,442 | -1.08% | 236.7만 |
|---|
| 2025.11.17 | ₩2,709 | ₩2,736 | ₩2,495 | ₩2,495 | -7.88% | 227만 |
|---|
| 2025.11.14 | ₩2,829 | ₩2,829 | ₩2,656 | ₩2,722 | -3.77% | 164.8만 |
|---|
| 2025.11.13 | ₩2,909 | ₩3,016 | ₩2,829 | ₩2,842 | -2.29% | 170.2만 |
|---|
| 2025.11.12 | ₩2,949 | ₩3,096 | ₩2,822 | ₩2,936 | -0.45% | 267.6만 |
|---|
| 2025.11.11 | ₩3,069 | ₩3,144 | ₩2,962 | ₩2,976 | -3.04% | 153.8만 |
|---|
| 2025.11.10 | ₩3,496 | ₩3,536 | ₩3,043 | ₩3,069 | -12.21% | 296.3만 |
|---|
| 2025.11.07 | ₩3,403 | ₩3,470 | ₩3,283 | ₩3,456 | +1.57% | 220.1만 |
|---|
| 2025.11.06 | ₩3,670 | ₩3,723 | ₩3,430 | ₩3,456 | -5.82% | 255.4만 |
|---|
| 2025.11.05 | ₩3,870 | ₩3,977 | ₩3,543 | ₩3,736 | -3.45% | 364.8만 |
|---|
| 2025.11.04 | ₩3,696 | ₩4,444 | ₩3,084 | ₩3,897 | +5.42% | 834.8만 |
|---|
| 2025.11.03 | ₩5,725 | ₩5,865 | ₩5,571 | ₩5,605 | -2.10% | 137.4만 |
|---|
| 2025.10.31 | ₩5,818 | ₩5,925 | ₩5,751 | ₩5,792 | -0.46% | 116.3만 |
|---|
| 2025.10.30 | ₩5,872 | ₩6,072 | ₩5,832 | ₩5,858 | -0.23% | 79만 |
|---|
| 2025.10.29 | ₩6,392 | ₩6,399 | ₩5,938 | ₩5,978 | -6.47% | 81.2만 |
|---|
| 2025.10.28 | ₩6,219 | ₩6,536 | ₩6,192 | ₩6,365 | +2.36% | 99.5만 |
|---|
| 2025.10.27 | ₩6,472 | ₩6,512 | ₩6,154 | ₩6,285 | -2.89% | 103.3만 |
|---|
| 2025.10.24 | ₩6,565 | ₩6,565 | ₩6,399 | ₩6,472 | -1.42% | 63.8만 |
|---|
| 2025.10.23 | ₩6,299 | ₩6,439 | ₩6,259 | ₩6,365 | +1.06% | 49.7만 |
|---|
| 2025.10.22 | ₩6,392 | ₩6,419 | ₩6,105 | ₩6,285 | -1.67% | 158.7만 |
|---|
| 2025.10.21 | ₩6,245 | ₩6,539 | ₩6,205 | ₩6,365 | +1.92% | 82.6만 |
|---|
| 2025.10.20 | ₩6,152 | ₩6,312 | ₩6,125 | ₩6,285 | +2.17% | 75.6만 |
|---|
| 2025.10.17 | ₩6,152 | ₩6,232 | ₩5,998 | ₩6,125 | -0.43% | 69.7만 |
|---|
| 2025.10.16 | ₩6,405 | ₩6,405 | ₩6,112 | ₩6,165 | -3.75% | 85.7만 |
|---|
| 2025.10.15 | ₩6,032 | ₩6,532 | ₩6,005 | ₩6,272 | +3.98% | 126.2만 |
|---|
| 2025.10.14 | ₩5,631 | ₩6,005 | ₩5,631 | ₩5,992 | +6.40% | 71.8만 |
|---|
| 2025.10.13 | ₩5,711 | ₩5,898 | ₩5,711 | ₩5,818 | +1.87% | 109.3만 |
|---|
| 2025.10.10 | ₩6,032 | ₩6,138 | ₩5,585 | ₩5,631 | -6.64% | 152.4만 |
|---|