시장 데이터를 불러오는 중
전체 종목
James Hardie Industries plc. 과거 주가
James Hardie Industries plc. Ordinary Shares · JHX · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
James Hardie Industries plc. Ordinary Shares · JHX · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,782 | ₩33,849 | ₩32,911 | ₩33,661 | -0.36% | 555.1만 |
| 2026.10.08 | ₩32,053 | ₩33,755 | ₩32,053 | ₩33,702 | +5.14% | 726.3만 |
| 2026.10.07 | ₩33,675 | ₩33,675 | ₩32,750 | ₩32,978 | -2.07% | 1065.5만 |
| 2026.10.06 | ₩34,063 | ₩34,666 | ₩33,822 | ₩34,211 | +0.43% | 780.7만 |
| 2026.10.05 | ₩33,299 | ₩34,050 | ₩33,085 | ₩33,769 | +1.41% | 598.8만 |
| 2026.10.02 | ₩34,171 | ₩34,358 | ₩33,434 | ₩33,487 | -2.00% | 627.6만 |
| 2026.10.01 | ₩33,192 | ₩33,970 | ₩32,844 | ₩33,769 | +1.74% | 670만 |
| 2026.09.30 | ₩33,876 | ₩34,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,916 |
| +0.12% |
| 875.7만 |
| 2026.09.29 | ₩34,037 | ₩34,626 | ₩32,991 | ₩33,635 | -1.18% | 1092.1만 |
|---|
| 2026.09.28 | ₩33,889 | ₩35,042 | ₩33,688 | ₩34,023 | +0.40% | 1498.6만 |
|---|
| 2026.09.25 | ₩35,310 | ₩35,363 | ₩34,439 | ₩34,975 | -0.95% | 822.8만 |
|---|
| 2026.09.24 | ₩35,752 | ₩35,926 | ₩34,398 | ₩34,975 | -2.17% | 1202만 |
|---|
| 2026.09.23 | ₩36,154 | ₩36,770 | ₩35,725 | ₩35,980 | -0.48% | 1056만 |
|---|
| 2026.09.22 | ₩35,698 | ₩36,690 | ₩35,631 | ₩36,636 | +2.63% | 1632.1만 |
|---|
| 2026.09.21 | ₩35,243 | ₩35,846 | ₩34,238 | ₩35,712 | +1.33% | 1627.3만 |
|---|
| 2026.09.18 | ₩34,693 | ₩34,934 | ₩33,943 | ₩34,599 | -0.27% | 7111.7만 |
|---|
| 2026.09.17 | ₩36,810 | ₩36,944 | ₩34,680 | ₩34,720 | -5.68% | 1596만 |
|---|
| 2026.09.16 | ₩35,966 | ₩37,547 | ₩35,444 | ₩35,966 | 0.00% | 1765.6만 |
|---|
| 2026.09.15 | ₩37,186 | ₩37,521 | ₩35,578 | ₩36,261 | -2.49% | 1260.4만 |
|---|
| 2026.09.14 | ₩37,507 | ₩38,459 | ₩37,373 | ₩37,963 | +1.21% | 698.8만 |
|---|
| 2026.09.11 | ₩38,057 | ₩38,552 | ₩37,507 | ₩38,150 | +0.25% | 973.8만 |
|---|
| 2026.09.10 | ₩37,909 | ₩38,619 | ₩37,655 | ₩37,775 | -0.35% | 883.7만 |
|---|
| 2026.09.09 | ₩39,370 | ₩39,825 | ₩38,646 | ₩38,740 | -1.60% | 738만 |
|---|
| 2026.09.08 | ₩41,876 | ₩42,117 | ₩39,852 | ₩40,013 | -4.45% | 1253.9만 |
|---|
| 2026.09.04 | ₩39,544 | ₩40,777 | ₩39,410 | ₩40,723 | +2.98% | 827.5만 |
|---|
| 2026.09.03 | ₩38,780 | ₩39,718 | ₩38,405 | ₩39,705 | +2.38% | 572만 |
|---|
| 2026.09.02 | ₩38,244 | ₩38,686 | ₩37,735 | ₩38,137 | -0.28% | 668.1만 |
|---|
| 2026.09.01 | ₩39,249 | ₩39,490 | ₩38,030 | ₩38,284 | -2.46% | 753.8만 |
|---|
| 2026.08.31 | ₩39,866 | ₩40,093 | ₩39,437 | ₩39,812 | -0.13% | 1869.7만 |
|---|
| 2026.08.28 | ₩40,214 | ₩40,348 | ₩39,517 | ₩40,107 | -0.27% | 357.5만 |
|---|
| 2026.08.27 | ₩39,799 | ₩40,629 | ₩39,799 | ₩39,892 | +0.24% | 372.2만 |
|---|
| 2026.08.26 | ₩40,790 | ₩40,897 | ₩40,227 | ₩40,402 | -0.95% | 300.6만 |
|---|
| 2026.08.25 | ₩41,246 | ₩41,299 | ₩40,536 | ₩40,656 | -1.43% | 332.7만 |
|---|
| 2026.08.24 | ₩40,871 | ₩40,911 | ₩40,013 | ₩40,469 | -0.98% | 455.7만 |
|---|
| 2026.08.21 | ₩41,541 | ₩41,581 | ₩40,321 | ₩40,777 | -1.84% | 522.9만 |
|---|
| 2026.08.20 | ₩39,946 | ₩40,643 | ₩39,638 | ₩40,241 | +0.74% | 407.5만 |
|---|
| 2026.08.19 | ₩40,201 | ₩40,884 | ₩40,013 | ₩40,469 | +0.67% | 525.5만 |
|---|
| 2026.08.18 | ₩40,522 | ₩40,750 | ₩39,236 | ₩39,249 | -3.14% | 565.6만 |
|---|
| 2026.08.17 | ₩41,996 | ₩41,996 | ₩40,428 | ₩40,777 | -2.90% | 565.8만 |
|---|
| 2026.08.14 | ₩41,447 | ₩41,943 | ₩41,098 | ₩41,594 | +0.36% | 525.1만 |
|---|
| 2026.08.13 | ₩41,326 | ₩42,023 | ₩41,045 | ₩41,393 | +0.16% | 479.4만 |
|---|
| 2026.08.12 | ₩41,822 | ₩41,862 | ₩40,670 | ₩41,353 | -1.12% | 545.2만 |
|---|
| 2026.08.11 | ₩41,112 | ₩41,768 | ₩40,871 | ₩41,648 | +1.30% | 526.4만 |
|---|
| 2026.08.10 | ₩41,045 | ₩41,527 | ₩40,589 | ₩40,777 | -0.65% | 629.9만 |
|---|
| 2026.08.07 | ₩40,107 | ₩41,192 | ₩39,651 | ₩40,509 | +1.00% | 1218.3만 |
|---|
| 2026.08.06 | ₩38,016 | ₩38,392 | ₩37,320 | ₩37,521 | -1.30% | 1051.5만 |
|---|
| 2026.08.05 | ₩38,016 | ₩38,338 | ₩37,748 | ₩38,003 | -0.04% | 1099.5만 |
|---|
| 2026.08.04 | ₩37,333 | ₩38,070 | ₩36,770 | ₩38,003 | +1.79% | 737.5만 |
|---|
| 2026.08.03 | ₩36,181 | ₩37,253 | ₩35,913 | ₩37,078 | +2.48% | 738.4만 |
|---|
| 2026.07.31 | ₩35,671 | ₩35,859 | ₩34,613 | ₩35,229 | -1.24% | 570.2만 |
|---|
| 2026.07.30 | ₩35,377 | ₩35,685 | ₩34,599 | ₩35,470 | +0.27% | 567.7만 |
|---|
| 2026.07.29 | ₩35,377 | ₩35,966 | ₩34,774 | ₩35,095 | -0.80% | 1064.8만 |
|---|
| 2026.07.28 | ₩36,006 | ₩36,837 | ₩35,792 | ₩36,033 | +0.07% | 834.6만 |
|---|
| 2026.07.27 | ₩36,207 | ₩36,516 | ₩35,377 | ₩35,725 | -1.33% | 529.8만 |
|---|
| 2026.07.24 | ₩35,122 | ₩35,564 | ₩34,184 | ₩35,564 | +1.26% | 1024.6만 |
|---|
| 2026.07.23 | ₩34,291 | ₩35,149 | ₩33,742 | ₩34,653 | +1.06% | 1292.8만 |
|---|
| 2026.07.22 | ₩33,299 | ₩33,849 | ₩32,938 | ₩33,206 | -0.28% | 623.4만 |
|---|
| 2026.07.21 | ₩34,010 | ₩34,010 | ₩32,737 | ₩33,366 | -1.89% | 960.4만 |
|---|
| 2026.07.20 | ₩34,666 | ₩34,760 | ₩33,460 | ₩33,474 | -3.44% | 449.4만 |
|---|
| 2026.07.17 | ₩34,693 | ₩35,926 | ₩34,506 | ₩34,599 | -0.27% | 618.5만 |
|---|
| 2026.07.16 | ₩35,135 | ₩36,301 | ₩35,122 | ₩36,127 | +2.82% | 731.8만 |
|---|
| 2026.07.15 | ₩34,492 | ₩35,417 | ₩34,318 | ₩35,243 | +2.18% | 495.8만 |
|---|
| 2026.07.14 | ₩34,586 | ₩34,948 | ₩33,943 | ₩34,546 | -0.12% | 881.2만 |
|---|
| 2026.07.13 | ₩33,112 | ₩33,554 | ₩32,241 | ₩32,549 | -1.70% | 657.2만 |
|---|
| 2026.07.10 | ₩32,830 | ₩33,447 | ₩32,629 | ₩33,219 | +1.18% | 524.3만 |
|---|
| 2026.07.09 | ₩32,830 | ₩33,313 | ₩32,522 | ₩32,844 | +0.04% | 408.3만 |
|---|
| 2026.07.08 | ₩33,098 | ₩33,098 | ₩31,973 | ₩32,509 | -1.78% | 697.1만 |
|---|
| 2026.07.07 | ₩34,425 | ₩34,452 | ₩33,219 | ₩33,567 | -2.49% | 646.1만 |
|---|
| 2026.07.06 | ₩34,841 | ₩35,068 | ₩34,144 | ₩34,331 | -1.46% | 413.3만 |
|---|
| 2026.07.02 | ₩34,385 | ₩35,403 | ₩34,130 | ₩34,586 | +0.58% | 448.4만 |
|---|
| 2026.07.01 | ₩34,412 | ₩34,747 | ₩34,211 | ₩34,452 | +0.12% | 573.6만 |
|---|
| 2026.06.30 | ₩35,511 | ₩35,591 | ₩34,854 | ₩35,082 | -1.21% | 514만 |
|---|
| 2026.06.29 | ₩34,988 | ₩35,403 | ₩34,372 | ₩35,403 | +1.19% | 665만 |
|---|
| 2026.06.26 | ₩34,693 | ₩35,765 | ₩34,599 | ₩35,685 | +2.86% | 1104.8만 |
|---|
| 2026.06.25 | ₩34,747 | ₩35,779 | ₩34,318 | ₩34,867 | +0.35% | 892.4만 |
|---|
| 2026.06.24 | ₩32,214 | ₩34,988 | ₩32,214 | ₩34,599 | +7.40% | 905.1만 |
|---|
| 2026.06.23 | ₩32,254 | ₩33,125 | ₩32,254 | ₩32,536 | +0.87% | 784.2만 |
|---|
| 2026.06.22 | ₩32,857 | ₩33,125 | ₩32,361 | ₩32,844 | -0.04% | 692.1만 |
|---|
| 2026.06.18 | ₩33,648 | ₩34,211 | ₩33,085 | ₩33,326 | -0.96% | 1125.2만 |
|---|
| 2026.06.17 | ₩34,238 | ₩35,028 | ₩32,790 | ₩32,951 | -3.76% | 1152.5만 |
|---|
| 2026.06.16 | ₩33,970 | ₩34,559 | ₩33,836 | ₩34,345 | +1.10% | 1116.4만 |
|---|
| 2026.06.15 | ₩33,501 | ₩33,970 | ₩33,420 | ₩33,728 | +0.68% | 944.3만 |
|---|
| 2026.06.12 | ₩31,732 | ₩32,696 | ₩31,544 | ₩32,335 | +1.90% | 686.7만 |
|---|
| 2026.06.11 | ₩29,628 | ₩32,040 | ₩29,628 | ₩32,013 | +8.05% | 953.8만 |
|---|
| 2026.06.10 | ₩31,048 | ₩31,303 | ₩29,480 | ₩29,494 | -5.01% | 599.1만 |
|---|
| 2026.06.09 | ₩30,566 | ₩31,303 | ₩30,003 | ₩31,129 | +1.84% | 1047.1만 |
|---|
| 2026.06.08 | ₩30,177 | ₩30,392 | ₩29,641 | ₩30,137 | -0.13% | 736.8만 |
|---|
| 2026.06.05 | ₩30,686 | ₩31,102 | ₩29,949 | ₩30,365 | -1.05% | 810.2만 |
|---|
| 2026.06.04 | ₩31,276 | ₩31,758 | ₩31,021 | ₩31,343 | +0.21% | 514만 |
|---|
| 2026.06.03 | ₩30,633 | ₩31,169 | ₩30,552 | ₩31,021 | +1.27% | 414만 |
|---|
| 2026.06.02 | ₩30,700 | ₩31,263 | ₩30,686 | ₩30,941 | +0.79% | 622.2만 |
|---|
| 2026.06.01 | ₩30,834 | ₩31,182 | ₩30,057 | ₩30,727 | -0.35% | 946.8만 |
|---|
| 2026.05.29 | ₩30,646 | ₩31,343 | ₩30,512 | ₩31,196 | +1.79% | 726.9만 |
|---|
| 2026.05.28 | ₩29,856 | ₩31,088 | ₩29,641 | ₩30,780 | +3.10% | 836.1만 |
|---|
| 2026.05.27 | ₩29,507 | ₩30,887 | ₩29,239 | ₩30,512 | +3.41% | 1141.5만 |
|---|
| 2026.05.26 | ₩28,167 | ₩29,065 | ₩28,020 | ₩28,784 | +2.19% | 1049.7만 |
|---|
| 2026.05.22 | ₩27,671 | ₩28,087 | ₩27,216 | ₩27,819 | +0.53% | 527.1만 |
|---|
| 2026.05.21 | ₩27,028 | ₩28,006 | ₩26,465 | ₩27,886 | +3.17% | 1052.7만 |
|---|
| 2026.05.20 | ₩25,206 | ₩27,658 | ₩24,804 | ₩27,591 | +9.46% | 1764.2만 |
|---|
| 2026.05.19 | ₩25,702 | ₩25,889 | ₩24,871 | ₩24,951 | -2.92% | 1120.1만 |
|---|
| 2026.05.18 | ₩25,434 | ₩26,934 | ₩25,219 | ₩26,559 | +4.43% | 849.7만 |
|---|
| 2026.05.15 | ₩25,527 | ₩26,197 | ₩25,072 | ₩25,822 | +1.15% | 963.7만 |
|---|
| 2026.05.14 | ₩26,881 | ₩26,934 | ₩26,224 | ₩26,372 | -1.89% | 585.3만 |
|---|
| 2026.05.13 | ₩26,948 | ₩27,028 | ₩26,412 | ₩26,814 | -0.50% | 450만 |
|---|
| 2026.05.12 | ₩27,189 | ₩27,296 | ₩26,506 | ₩27,055 | -0.49% | 493.9만 |
|---|
| 2026.05.11 | ₩28,114 | ₩28,114 | ₩27,216 | ₩27,363 | -2.67% | 469.7만 |
|---|
| 2026.05.08 | ₩27,913 | ₩28,154 | ₩27,484 | ₩28,114 | +0.72% | 357.3만 |
|---|
| 2026.05.07 | ₩28,851 | ₩29,346 | ₩27,403 | ₩27,430 | -4.92% | 710.1만 |
|---|
| 2026.05.06 | ₩27,819 | ₩28,743 | ₩27,671 | ₩28,703 | +3.18% | 607.5만 |
|---|
| 2026.05.05 | ₩26,975 | ₩27,310 | ₩26,653 | ₩27,001 | +0.10% | 398.4만 |
|---|
| 2026.05.04 | ₩27,390 | ₩27,564 | ₩26,264 | ₩26,640 | -2.74% | 498.5만 |
|---|
| 2026.05.01 | ₩28,301 | ₩28,569 | ₩27,725 | ₩27,752 | -1.94% | 380.6만 |
|---|
| 2026.04.30 | ₩27,725 | ₩28,462 | ₩27,698 | ₩28,127 | +1.45% | 834.4만 |
|---|
| 2026.04.29 | ₩28,998 | ₩29,480 | ₩27,189 | ₩27,296 | -5.87% | 849.7만 |
|---|
| 2026.04.28 | ₩29,614 | ₩30,016 | ₩28,730 | ₩29,199 | -1.40% | 831.4만 |
|---|
| 2026.04.27 | ₩29,360 | ₩30,070 | ₩28,971 | ₩29,815 | +1.55% | 574.4만 |
|---|
| 2026.04.24 | ₩29,588 | ₩29,668 | ₩29,212 | ₩29,440 | -0.50% | 543만 |
|---|
| 2026.04.23 | ₩29,413 | ₩29,963 | ₩28,703 | ₩29,346 | -0.23% | 649.9만 |
|---|
| 2026.04.22 | ₩29,360 | ₩30,057 | ₩29,360 | ₩29,909 | +1.87% | 841.2만 |
|---|
| 2026.04.21 | ₩29,815 | ₩30,325 | ₩29,239 | ₩29,574 | -0.81% | 843.3만 |
|---|
| 2026.04.20 | ₩28,931 | ₩29,561 | ₩28,824 | ₩29,427 | +1.71% | 576.3만 |
|---|
| 2026.04.17 | ₩27,712 | ₩29,815 | ₩27,403 | ₩29,145 | +5.17% | 1312.2만 |
|---|
| 2026.04.16 | ₩26,680 | ₩27,417 | ₩26,439 | ₩26,908 | +0.85% | 562.9만 |
|---|
| 2026.04.15 | ₩28,154 | ₩28,181 | ₩26,707 | ₩26,720 | -5.09% | 787.4만 |
|---|
| 2026.04.14 | ₩28,609 | ₩28,797 | ₩28,114 | ₩28,422 | -0.66% | 531만 |
|---|
| 2026.04.13 | ₩27,336 | ₩28,475 | ₩27,269 | ₩28,341 | +3.68% | 610.7만 |
|---|
| 2026.04.10 | ₩28,087 | ₩28,435 | ₩27,886 | ₩28,167 | +0.29% | 686.2만 |
|---|
| 2026.04.09 | ₩26,800 | ₩28,060 | ₩26,800 | ₩27,805 | +3.75% | 457.6만 |
|---|
| 2026.04.08 | ₩27,470 | ₩28,114 | ₩26,948 | ₩27,068 | -1.46% | 1093.1만 |
|---|
| 2026.04.07 | ₩25,152 | ₩25,353 | ₩24,697 | ₩25,112 | -0.16% | 415.6만 |
|---|
| 2026.04.06 | ₩24,723 | ₩25,648 | ₩24,723 | ₩25,487 | +3.09% | 493만 |
|---|
| 2026.04.02 | ₩25,125 | ₩25,809 | ₩24,308 | ₩24,898 | -0.91% | 686.8만 |
|---|
| 2026.04.01 | ₩25,903 | ₩26,251 | ₩25,541 | ₩25,715 | -0.72% | 754.4만 |
|---|
| 2026.03.31 | ₩24,013 | ₩25,688 | ₩24,013 | ₩25,380 | +5.69% | 1221.3만 |
|---|
| 2026.03.30 | ₩24,509 | ₩24,522 | ₩23,263 | ₩23,558 | -3.88% | 1186.2만 |
|---|
| 2026.03.27 | ₩24,844 | ₩25,112 | ₩24,120 | ₩24,147 | -2.80% | 853.9만 |
|---|
| 2026.03.26 | ₩25,675 | ₩26,130 | ₩24,965 | ₩25,045 | -2.45% | 540.2만 |
|---|
| 2026.03.25 | ₩26,479 | ₩26,626 | ₩25,407 | ₩26,063 | -1.57% | 606.7만 |
|---|
| 2026.03.24 | ₩25,608 | ₩26,439 | ₩25,380 | ₩25,943 | +1.31% | 573만 |
|---|
| 2026.03.23 | ₩26,291 | ₩27,001 | ₩26,037 | ₩26,157 | -0.51% | 680만 |
|---|
| 2026.03.20 | ₩26,117 | ₩26,372 | ₩25,085 | ₩25,407 | -2.72% | 888.8만 |
|---|
| 2026.03.19 | ₩26,197 | ₩26,546 | ₩25,474 | ₩26,117 | -0.31% | 849.8만 |
|---|
| 2026.03.18 | ₩27,135 | ₩27,417 | ₩26,934 | ₩27,015 | -0.44% | 674.7만 |
|---|
| 2026.03.17 | ₩27,109 | ₩27,497 | ₩26,867 | ₩27,417 | +1.14% | 651.6만 |
|---|
| 2026.03.16 | ₩26,345 | ₩26,934 | ₩26,331 | ₩26,626 | +1.07% | 637만 |
|---|
| 2026.03.13 | ₩26,559 | ₩26,774 | ₩25,876 | ₩26,318 | -0.91% | 608.1만 |
|---|
| 2026.03.12 | ₩27,377 | ₩27,591 | ₩26,291 | ₩26,345 | -3.77% | 678.1만 |
|---|
| 2026.03.11 | ₩27,832 | ₩28,207 | ₩27,484 | ₩27,591 | -0.87% | 472.2만 |
|---|
| 2026.03.10 | ₩28,676 | ₩28,864 | ₩27,899 | ₩27,939 | -2.57% | 472.4만 |
|---|
| 2026.03.09 | ₩27,765 | ₩28,730 | ₩27,229 | ₩28,717 | +3.43% | 652.3만 |
|---|
| 2026.03.06 | ₩29,078 | ₩29,078 | ₩27,899 | ₩28,341 | -2.53% | 800.9만 |
|---|
| 2026.03.05 | ₩29,628 | ₩30,499 | ₩29,239 | ₩29,628 | 0.00% | 745만 |
|---|
| 2026.03.04 | ₩30,083 | ₩30,499 | ₩29,976 | ₩30,083 | 0.00% | 504.1만 |
|---|
| 2026.03.03 | ₩30,941 | ₩31,075 | ₩29,775 | ₩30,660 | -0.91% | 451.4만 |
|---|
| 2026.03.02 | ₩32,067 | ₩32,174 | ₩31,316 | ₩32,013 | -0.17% | 438.1만 |
|---|
| 2026.02.27 | ₩32,737 | ₩32,804 | ₩32,227 | ₩32,629 | -0.33% | 533.4만 |
|---|
| 2026.02.26 | ₩33,299 | ₩33,474 | ₩32,683 | ₩33,246 | -0.16% | 623.4만 |
|---|
| 2026.02.25 | ₩34,010 | ₩34,184 | ₩32,964 | ₩33,165 | -2.48% | 498만 |
|---|
| 2026.02.24 | ₩32,897 | ₩33,742 | ₩32,629 | ₩33,661 | +2.32% | 450.1만 |
|---|
| 2026.02.23 | ₩33,326 | ₩33,541 | ₩32,576 | ₩32,589 | -2.21% | 314.6만 |
|---|
| 2026.02.20 | ₩33,165 | ₩33,782 | ₩32,723 | ₩33,608 | +1.33% | 612.8만 |
|---|
| 2026.02.19 | ₩33,567 | ₩33,702 | ₩33,085 | ₩33,380 | -0.56% | 628.8만 |
|---|
| 2026.02.18 | ₩33,929 | ₩34,345 | ₩33,554 | ₩33,675 | -0.75% | 438.8만 |
|---|
| 2026.02.17 | ₩34,077 | ₩34,251 | ₩33,299 | ₩33,876 | -0.59% | 595.3만 |
|---|
| 2026.02.13 | ₩34,452 | ₩34,948 | ₩33,956 | ₩34,680 | +0.66% | 645.6만 |
|---|
| 2026.02.12 | ₩35,256 | ₩35,604 | ₩34,479 | ₩34,506 | -2.13% | 830.7만 |
|---|
| 2026.02.11 | ₩35,631 | ₩36,757 | ₩34,412 | ₩34,841 | -2.22% | 1502.4만 |
|---|
| 2026.02.10 | ₩31,477 | ₩32,750 | ₩31,276 | ₩32,670 | +3.79% | 1150.1만 |
|---|
| 2026.02.09 | ₩31,665 | ₩31,799 | ₩30,861 | ₩31,356 | -0.97% | 629.8만 |
|---|
| 2026.02.06 | ₩30,861 | ₩31,718 | ₩30,459 | ₩31,678 | +2.65% | 644.1만 |
|---|
| 2026.02.05 | ₩31,196 | ₩31,370 | ₩30,472 | ₩30,753 | -1.42% | 548.9만 |
|---|
| 2026.02.04 | ₩31,598 | ₩32,107 | ₩31,115 | ₩31,410 | -0.59% | 843.9만 |
|---|
| 2026.02.03 | ₩30,834 | ₩32,241 | ₩30,807 | ₩31,557 | +2.35% | 701.4만 |
|---|
| 2026.02.02 | ₩30,740 | ₩31,062 | ₩30,619 | ₩30,794 | +0.17% | 545.8만 |
|---|
| 2026.01.30 | ₩31,289 | ₩31,665 | ₩30,459 | ₩30,807 | -1.54% | 829.9만 |
|---|
| 2026.01.29 | ₩32,160 | ₩32,160 | ₩30,968 | ₩31,973 | -0.58% | 552.5만 |
|---|
| 2026.01.28 | ₩32,026 | ₩32,361 | ₩31,624 | ₩32,120 | +0.29% | 496.8만 |
|---|
| 2026.01.27 | ₩32,402 | ₩32,495 | ₩31,785 | ₩32,053 | -1.08% | 528.2만 |
|---|
| 2026.01.26 | ₩33,139 | ₩33,219 | ₩32,522 | ₩32,643 | -1.50% | 544.4만 |
|---|
| 2026.01.23 | ₩32,844 | ₩32,978 | ₩32,361 | ₩32,844 | 0.00% | 847.7만 |
|---|
| 2026.01.22 | ₩32,375 | ₩32,964 | ₩32,241 | ₩32,884 | +1.57% | 842.4만 |
|---|
| 2026.01.21 | ₩31,450 | ₩32,576 | ₩31,450 | ₩32,013 | +1.79% | 598.7만 |
|---|
| 2026.01.20 | ₩31,289 | ₩31,611 | ₩30,995 | ₩31,115 | -0.56% | 1393만 |
|---|
| 2026.01.16 | ₩32,160 | ₩32,308 | ₩31,678 | ₩31,705 | -1.42% | 669.2만 |
|---|
| 2026.01.15 | ₩31,839 | ₩32,174 | ₩31,370 | ₩32,160 | +1.01% | 516.2만 |
|---|
| 2026.01.14 | ₩31,169 | ₩31,611 | ₩30,995 | ₩31,571 | +1.29% | 516.8만 |
|---|
| 2026.01.13 | ₩31,129 | ₩31,584 | ₩30,861 | ₩31,303 | +0.56% | 666.5만 |
|---|
| 2026.01.12 | ₩30,526 | ₩31,383 | ₩30,418 | ₩31,142 | +2.02% | 594.7만 |
|---|
| 2026.01.09 | ₩29,239 | ₩30,713 | ₩29,119 | ₩30,646 | +4.81% | 718.8만 |
|---|
| 2026.01.08 | ₩27,444 | ₩29,547 | ₩27,256 | ₩28,877 | +5.22% | 666.8만 |
|---|
| 2026.01.07 | ₩29,025 | ₩29,145 | ₩27,551 | ₩27,671 | -4.66% | 541.9만 |
|---|
| 2026.01.06 | ₩28,181 | ₩28,797 | ₩27,792 | ₩28,690 | +1.81% | 677.4만 |
|---|
| 2026.01.05 | ₩27,738 | ₩28,529 | ₩27,377 | ₩28,033 | +1.06% | 586.4만 |
|---|
| 2026.01.02 | ₩27,832 | ₩28,248 | ₩27,537 | ₩27,886 | +0.19% | 361.5만 |
|---|
| 2025.12.31 | ₩27,872 | ₩27,926 | ₩27,645 | ₩27,805 | -0.24% | 316.7만 |
|---|
| 2025.12.30 | ₩28,047 | ₩28,127 | ₩27,859 | ₩27,953 | -0.33% | 223.6만 |
|---|
| 2025.12.29 | ₩28,006 | ₩28,181 | ₩27,779 | ₩28,154 | +0.53% | 307.6만 |
|---|
| 2025.12.26 | ₩27,993 | ₩28,221 | ₩27,872 | ₩28,194 | +0.72% | 277.1만 |
|---|
| 2025.12.24 | ₩27,712 | ₩28,114 | ₩27,685 | ₩28,047 | +1.21% | 114.6만 |
|---|
| 2025.12.23 | ₩27,792 | ₩28,100 | ₩27,658 | ₩27,913 | +0.43% | 299만 |
|---|
| 2025.12.22 | ₩27,390 | ₩27,953 | ₩27,202 | ₩27,846 | +1.66% | 532.9만 |
|---|
| 2025.12.19 | ₩27,001 | ₩27,604 | ₩26,867 | ₩27,484 | +1.79% | 1075.8만 |
|---|
| 2025.12.18 | ₩27,055 | ₩27,805 | ₩26,961 | ₩27,310 | +0.94% | 640.7만 |
|---|
| 2025.12.17 | ₩27,109 | ₩27,403 | ₩26,841 | ₩27,135 | +0.10% | 366.5만 |
|---|
| 2025.12.16 | ₩27,001 | ₩27,256 | ₩26,760 | ₩27,176 | +0.65% | 351.1만 |
|---|
| 2025.12.15 | ₩27,886 | ₩27,886 | ₩26,975 | ₩27,310 | -2.07% | 519.5만 |
|---|
| 2025.12.12 | ₩27,390 | ₩27,671 | ₩27,068 | ₩27,631 | +0.88% | 647.4만 |
|---|
| 2025.12.11 | ₩27,310 | ₩27,765 | ₩27,028 | ₩27,283 | -0.10% | 665.2만 |
|---|
| 2025.12.10 | ₩25,514 | ₩26,787 | ₩25,152 | ₩26,774 | +4.94% | 623.1만 |
|---|
| 2025.12.09 | ₩25,487 | ₩26,010 | ₩25,380 | ₩25,554 | +0.26% | 464.6만 |
|---|
| 2025.12.08 | ₩26,559 | ₩26,586 | ₩26,090 | ₩26,104 | -1.72% | 649.6만 |
|---|
| 2025.12.05 | ₩26,599 | ₩26,881 | ₩26,264 | ₩26,814 | +0.81% | 577.1만 |
|---|
| 2025.12.04 | ₩26,800 | ₩26,867 | ₩26,452 | ₩26,492 | -1.15% | 354만 |
|---|
| 2025.12.03 | ₩26,130 | ₩26,720 | ₩25,996 | ₩26,452 | +1.23% | 527.8만 |
|---|
| 2025.12.02 | ₩25,889 | ₩26,063 | ₩25,648 | ₩26,050 | +0.62% | 488만 |
|---|
| 2025.12.01 | ₩26,224 | ₩26,613 | ₩25,795 | ₩25,822 | -1.53% | 548.5만 |
|---|
| 2025.11.28 | ₩26,305 | ₩26,666 | ₩26,211 | ₩26,506 | +0.76% | 185.4만 |
|---|
| 2025.11.26 | ₩25,809 | ₩26,372 | ₩25,728 | ₩26,144 | +1.30% | 427만 |
|---|
| 2025.11.25 | ₩25,058 | ₩25,795 | ₩25,058 | ₩25,648 | +2.35% | 586.9만 |
|---|
| 2025.11.24 | ₩24,549 | ₩25,058 | ₩24,308 | ₩24,965 | +1.69% | 776.5만 |
|---|
| 2025.11.21 | ₩24,040 | ₩25,594 | ₩24,000 | ₩25,032 | +4.12% | 767.1만 |
|---|
| 2025.11.20 | ₩24,348 | ₩24,790 | ₩23,839 | ₩23,973 | -1.54% | 640.8만 |
|---|
| 2025.11.19 | ₩23,852 | ₩24,254 | ₩23,558 | ₩24,000 | +0.62% | 888.8만 |
|---|
| 2025.11.18 | ₩24,522 | ₩24,991 | ₩23,705 | ₩23,893 | -2.57% | 1666.4만 |
|---|
| 2025.11.17 | ₩22,271 | ₩22,754 | ₩22,137 | ₩22,365 | +0.42% | 1151만 |
|---|
| 2025.11.14 | ₩22,271 | ₩22,553 | ₩22,057 | ₩22,365 | +0.42% | 484.6만 |
|---|
| 2025.11.13 | ₩22,700 | ₩22,981 | ₩22,244 | ₩22,445 | -1.12% | 480.9만 |
|---|
| 2025.11.12 | ₩22,901 | ₩23,048 | ₩22,486 | ₩22,727 | -0.76% | 522.6만 |
|---|
| 2025.11.11 | ₩23,169 | ₩23,196 | ₩22,579 | ₩22,861 | -1.33% | 650.2만 |
|---|
| 2025.11.10 | ₩23,290 | ₩23,450 | ₩22,914 | ₩23,316 | +0.12% | 559.4만 |
|---|
| 2025.11.07 | ₩22,754 | ₩23,330 | ₩22,298 | ₩23,303 | +2.41% | 972.2만 |
|---|
| 2025.11.06 | ₩23,062 | ₩23,893 | ₩22,754 | ₩23,236 | +0.76% | 1399.8만 |
|---|
| 2025.11.05 | ₩24,991 | ₩25,956 | ₩24,643 | ₩24,790 | -0.80% | 1686.8만 |
|---|
| 2025.11.04 | ₩27,336 | ₩27,336 | ₩26,613 | ₩26,841 | -1.81% | 439.7만 |
|---|
| 2025.11.03 | ₩27,470 | ₩27,832 | ₩27,243 | ₩27,403 | -0.24% | 728.7만 |
|---|
| 2025.10.31 | ₩27,993 | ₩28,194 | ₩27,645 | ₩28,047 | +0.19% | 393.3만 |
|---|
| 2025.10.30 | ₩28,435 | ₩28,609 | ₩28,140 | ₩28,288 | -0.52% | 606.4만 |
|---|
| 2025.10.29 | ₩30,097 | ₩30,137 | ₩28,569 | ₩28,623 | -4.90% | 771만 |
|---|
| 2025.10.28 | ₩29,722 | ₩30,043 | ₩29,293 | ₩30,003 | +0.95% | 376.1만 |
|---|
| 2025.10.27 | ₩30,097 | ₩30,325 | ₩29,440 | ₩29,454 | -2.14% | 425.3만 |
|---|
| 2025.10.24 | ₩29,869 | ₩30,271 | ₩29,748 | ₩29,936 | +0.22% | 264.8만 |
|---|
| 2025.10.23 | ₩28,810 | ₩29,601 | ₩28,770 | ₩29,480 | +2.33% | 308.1만 |
|---|
| 2025.10.22 | ₩29,186 | ₩29,588 | ₩28,743 | ₩28,770 | -1.42% | 304.5만 |
|---|
| 2025.10.21 | ₩28,475 | ₩29,534 | ₩28,248 | ₩29,266 | +2.78% | 343.6만 |
|---|
| 2025.10.20 | ₩29,239 | ₩29,279 | ₩28,489 | ₩28,516 | -2.47% | 345만 |
|---|
| 2025.10.17 | ₩28,837 | ₩29,266 | ₩28,810 | ₩29,052 | +0.74% | 396.6만 |
|---|
| 2025.10.16 | ₩30,378 | ₩30,485 | ₩28,958 | ₩29,065 | -4.32% | 474.9만 |
|---|
| 2025.10.15 | ₩30,204 | ₩30,619 | ₩29,708 | ₩30,231 | +0.09% | 594.8만 |
|---|
| 2025.10.14 | ₩28,288 | ₩30,070 | ₩28,288 | ₩30,030 | +6.16% | 468만 |
|---|
| 2025.10.13 | ₩28,864 | ₩28,958 | ₩28,502 | ₩28,730 | -0.46% | 403만 |
|---|
| 2025.10.10 | ₩29,507 | ₩29,668 | ₩28,516 | ₩28,529 | -3.32% | 508만 |
|---|