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 | ₩33,650 | ₩33,716 | ₩32,782 | ₩33,529 | -0.36% | 555.1만 |
| 2026.10.08 | ₩31,928 | ₩33,623 | ₩31,928 | ₩33,569 | +5.14% | 726.3만 |
| 2026.10.07 | ₩33,543 | ₩33,543 | ₩32,622 | ₩32,849 | -2.07% | 1065.5만 |
| 2026.10.06 | ₩33,930 | ₩34,531 | ₩33,690 | ₩34,077 | +0.43% | 780.7만 |
| 2026.10.05 | ₩33,169 | ₩33,917 | ₩32,955 | ₩33,636 | +1.41% | 598.8만 |
| 2026.10.02 | ₩34,037 | ₩34,224 | ₩33,303 | ₩33,356 | -2.00% | 627.6만 |
| 2026.10.01 | ₩33,062 | ₩33,836 | ₩32,715 | ₩33,636 | +1.74% | 670만 |
| 2026.09.30 | ₩33,743 | ₩34,410 | ₩33,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,783 |
| +0.12% |
| 875.7만 |
| 2026.09.29 | ₩33,903 | ₩34,490 | ₩32,862 | ₩33,503 | -1.18% | 1092.1만 |
|---|
| 2026.09.28 | ₩33,756 | ₩34,904 | ₩33,556 | ₩33,890 | +0.40% | 1498.6만 |
|---|
| 2026.09.25 | ₩35,171 | ₩35,225 | ₩34,304 | ₩34,837 | -0.95% | 822.8만 |
|---|
| 2026.09.24 | ₩35,612 | ₩35,785 | ₩34,264 | ₩34,837 | -2.17% | 1202만 |
|---|
| 2026.09.23 | ₩36,012 | ₩36,626 | ₩35,585 | ₩35,839 | -0.48% | 1056만 |
|---|
| 2026.09.22 | ₩35,558 | ₩36,539 | ₩35,492 | ₩36,493 | +2.63% | 1566.1만 |
|---|
| 2026.09.21 | ₩35,104 | ₩35,705 | ₩34,103 | ₩35,572 | +1.33% | 1627.3만 |
|---|
| 2026.09.18 | ₩34,557 | ₩34,797 | ₩34,143 | ₩34,464 | -0.27% | 749.1만 |
|---|
| 2026.09.17 | ₩36,666 | ₩36,800 | ₩34,544 | ₩34,584 | -5.68% | 1596만 |
|---|
| 2026.09.15 | — | — | — | ₩36,119 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩38,001 | — | — |
|---|
| 2026.09.04 | ₩39,389 | ₩40,617 | ₩39,256 | ₩40,564 | +2.98% | 827.5만 |
|---|
| 2026.09.03 | ₩38,628 | ₩39,563 | ₩38,255 | ₩39,549 | +2.38% | 572만 |
|---|
| 2026.09.02 | ₩38,094 | ₩38,535 | ₩37,587 | ₩37,988 | -0.28% | 668.1만 |
|---|
| 2026.09.01 | ₩39,095 | ₩39,336 | ₩37,881 | ₩38,134 | -2.46% | 753.8만 |
|---|
| 2026.08.31 | ₩39,709 | ₩39,936 | ₩39,282 | ₩39,656 | -0.13% | 1869.7만 |
|---|
| 2026.08.28 | ₩40,056 | ₩40,190 | ₩39,362 | ₩39,950 | -0.27% | 357.5만 |
|---|
| 2026.08.27 | ₩39,643 | ₩40,470 | ₩39,643 | ₩39,736 | +0.24% | 372.2만 |
|---|
| 2026.08.26 | ₩40,630 | ₩40,737 | ₩40,070 | ₩40,243 | -0.95% | 300.6만 |
|---|
| 2026.08.25 | ₩41,084 | ₩41,138 | ₩40,377 | ₩40,497 | -1.43% | 332.7만 |
|---|
| 2026.08.24 | ₩40,710 | ₩40,751 | ₩39,856 | ₩40,310 | -0.98% | 455.7만 |
|---|
| 2026.08.21 | ₩41,378 | ₩41,418 | ₩40,163 | ₩40,617 | -1.84% | 522.9만 |
|---|
| 2026.08.20 | ₩39,789 | ₩40,484 | ₩39,482 | ₩40,083 | +0.74% | 407.5만 |
|---|
| 2026.08.19 | ₩40,043 | ₩40,724 | ₩39,856 | ₩40,310 | +0.67% | 525.5만 |
|---|
| 2026.08.18 | ₩40,363 | ₩40,590 | ₩39,082 | ₩39,095 | -3.14% | 565.6만 |
|---|
| 2026.08.17 | ₩41,832 | ₩41,832 | ₩40,270 | ₩40,617 | -2.90% | 565.8만 |
|---|
| 2026.08.14 | ₩41,284 | ₩41,778 | ₩40,937 | ₩41,431 | +0.36% | 525.1만 |
|---|
| 2026.08.13 | ₩41,164 | ₩41,858 | ₩40,884 | ₩41,231 | +0.16% | 479.4만 |
|---|
| 2026.08.12 | ₩41,658 | ₩41,698 | ₩40,510 | ₩41,191 | -1.12% | 545.2만 |
|---|
| 2026.08.11 | ₩40,951 | ₩41,605 | ₩40,710 | ₩41,485 | +1.30% | 526.4만 |
|---|
| 2026.08.10 | ₩40,884 | ₩41,365 | ₩40,430 | ₩40,617 | -0.65% | 629.9만 |
|---|
| 2026.08.07 | ₩39,950 | ₩41,031 | ₩39,496 | ₩40,350 | +1.00% | 1218.3만 |
|---|
| 2026.08.06 | ₩37,867 | ₩38,241 | ₩37,173 | ₩37,374 | -1.30% | 1051.5만 |
|---|
| 2026.08.05 | ₩37,867 | ₩38,188 | ₩37,600 | ₩37,854 | -0.04% | 1099.5만 |
|---|
| 2026.08.04 | ₩37,187 | ₩37,921 | ₩36,626 | ₩37,854 | +1.79% | 737.5만 |
|---|
| 2026.08.03 | ₩36,039 | ₩37,107 | ₩35,772 | ₩36,933 | +2.48% | 738.4만 |
|---|
| 2026.07.31 | ₩35,532 | ₩35,718 | ₩34,477 | ₩35,091 | -1.24% | 570.2만 |
|---|
| 2026.07.30 | ₩35,238 | ₩35,545 | ₩34,464 | ₩35,331 | +0.27% | 567.7만 |
|---|
| 2026.07.29 | ₩35,238 | ₩35,825 | ₩34,637 | ₩34,958 | -0.80% | 1064.8만 |
|---|
| 2026.07.28 | ₩35,865 | ₩36,693 | ₩35,652 | ₩35,892 | +0.07% | 834.6만 |
|---|
| 2026.07.27 | ₩36,065 | ₩36,372 | ₩35,238 | ₩35,585 | -1.33% | 529.8만 |
|---|
| 2026.07.24 | ₩34,984 | ₩35,425 | ₩34,050 | ₩35,425 | +1.26% | 1024.6만 |
|---|
| 2026.07.23 | ₩34,157 | ₩35,011 | ₩33,610 | ₩34,517 | +1.06% | 1292.8만 |
|---|
| 2026.07.22 | ₩33,169 | ₩33,716 | ₩32,809 | ₩33,076 | -0.28% | 623.4만 |
|---|
| 2026.07.21 | ₩33,876 | ₩33,876 | ₩32,608 | ₩33,236 | -1.89% | 960.4만 |
|---|
| 2026.07.20 | ₩34,531 | ₩34,624 | ₩33,329 | ₩33,343 | -3.44% | 449.4만 |
|---|
| 2026.07.17 | ₩34,557 | ₩35,785 | ₩34,370 | ₩34,464 | -0.27% | 618.5만 |
|---|
| 2026.07.16 | ₩34,998 | ₩36,159 | ₩34,984 | ₩35,985 | +2.82% | 731.8만 |
|---|
| 2026.07.15 | ₩34,357 | ₩35,278 | ₩34,183 | ₩35,104 | +2.18% | 495.8만 |
|---|
| 2026.07.14 | ₩34,450 | ₩34,811 | ₩33,810 | ₩34,410 | -0.12% | 881.2만 |
|---|
| 2026.07.13 | ₩32,982 | ₩33,423 | ₩32,115 | ₩32,422 | -1.70% | 657.2만 |
|---|
| 2026.07.10 | ₩32,702 | ₩33,316 | ₩32,502 | ₩33,089 | +1.18% | 524.3만 |
|---|
| 2026.07.09 | ₩32,702 | ₩33,182 | ₩32,395 | ₩32,715 | +0.04% | 408.3만 |
|---|
| 2026.07.08 | ₩32,969 | ₩32,969 | ₩31,848 | ₩32,382 | -1.78% | 697.1만 |
|---|
| 2026.07.07 | ₩34,290 | ₩34,317 | ₩33,089 | ₩33,436 | -2.49% | 646.1만 |
|---|
| 2026.07.06 | ₩34,704 | ₩34,931 | ₩34,010 | ₩34,197 | -1.46% | 413.3만 |
|---|
| 2026.07.02 | ₩34,250 | ₩35,265 | ₩33,997 | ₩34,450 | +0.58% | 448.4만 |
|---|
| 2026.07.01 | ₩34,277 | ₩34,611 | ₩34,077 | ₩34,317 | +0.12% | 573.6만 |
|---|
| 2026.06.30 | ₩35,371 | ₩35,451 | ₩34,717 | ₩34,944 | -1.21% | 514만 |
|---|
| 2026.06.29 | ₩34,851 | ₩35,265 | ₩34,237 | ₩35,265 | +1.19% | 665만 |
|---|
| 2026.06.26 | ₩34,557 | ₩35,625 | ₩34,464 | ₩35,545 | +2.86% | 1104.8만 |
|---|
| 2026.06.25 | ₩34,611 | ₩35,638 | ₩34,183 | ₩34,731 | +0.35% | 892.4만 |
|---|
| 2026.06.24 | ₩32,088 | ₩34,851 | ₩32,088 | ₩34,464 | +7.40% | 905.1만 |
|---|
| 2026.06.23 | ₩32,128 | ₩32,996 | ₩32,128 | ₩32,408 | +0.87% | 784.2만 |
|---|
| 2026.06.22 | ₩32,729 | ₩32,996 | ₩32,235 | ₩32,715 | -0.04% | 692.1만 |
|---|
| 2026.06.18 | ₩33,516 | ₩34,077 | ₩32,955 | ₩33,196 | -0.96% | 1125.2만 |
|---|
| 2026.06.17 | ₩34,103 | ₩34,891 | ₩32,662 | ₩32,822 | -3.76% | 1152.5만 |
|---|
| 2026.06.16 | ₩33,836 | ₩34,424 | ₩33,703 | ₩34,210 | +1.10% | 1116.4만 |
|---|
| 2026.06.15 | ₩33,369 | ₩33,836 | ₩33,289 | ₩33,596 | +0.68% | 944.3만 |
|---|
| 2026.06.12 | ₩31,607 | ₩32,568 | ₩31,420 | ₩32,208 | +1.90% | 686.7만 |
|---|
| 2026.06.11 | ₩29,512 | ₩31,914 | ₩29,512 | ₩31,888 | +8.05% | 953.8만 |
|---|
| 2026.06.10 | ₩30,927 | ₩31,180 | ₩29,365 | ₩29,378 | -5.01% | 599.1만 |
|---|
| 2026.06.09 | ₩30,446 | ₩31,180 | ₩29,885 | ₩31,007 | +1.84% | 1047.1만 |
|---|
| 2026.06.08 | ₩30,059 | ₩30,273 | ₩29,525 | ₩30,019 | -0.13% | 736.8만 |
|---|
| 2026.06.05 | ₩30,566 | ₩30,980 | ₩29,832 | ₩30,246 | -1.05% | 810.2만 |
|---|
| 2026.06.04 | ₩31,154 | ₩31,634 | ₩30,900 | ₩31,220 | +0.21% | 514만 |
|---|
| 2026.06.03 | ₩30,513 | ₩31,047 | ₩30,433 | ₩30,900 | +1.27% | 414만 |
|---|
| 2026.06.02 | ₩30,580 | ₩31,140 | ₩30,566 | ₩30,820 | +0.79% | 622.2만 |
|---|
| 2026.06.01 | ₩30,713 | ₩31,060 | ₩29,939 | ₩30,606 | -0.35% | 946.8만 |
|---|
| 2026.05.29 | ₩30,526 | ₩31,220 | ₩30,393 | ₩31,073 | +1.79% | 726.9만 |
|---|
| 2026.05.28 | ₩29,739 | ₩30,967 | ₩29,525 | ₩30,660 | +3.10% | 836.1만 |
|---|
| 2026.05.27 | ₩29,392 | ₩30,766 | ₩29,125 | ₩30,393 | +3.41% | 1141.5만 |
|---|
| 2026.05.26 | ₩28,057 | ₩28,951 | ₩27,910 | ₩28,671 | +2.19% | 1049.7만 |
|---|
| 2026.05.22 | ₩27,563 | ₩27,977 | ₩27,109 | ₩27,710 | +0.53% | 527.1만 |
|---|
| 2026.05.21 | ₩26,922 | ₩27,897 | ₩26,362 | ₩27,777 | +3.17% | 1052.7만 |
|---|
| 2026.05.20 | ₩25,107 | ₩27,550 | ₩24,707 | ₩27,483 | +9.46% | 1764.2만 |
|---|
| 2026.05.19 | ₩25,601 | ₩25,788 | ₩24,773 | ₩24,853 | -2.92% | 1120.1만 |
|---|
| 2026.05.18 | ₩25,334 | ₩26,829 | ₩25,120 | ₩26,455 | +4.43% | 849.7만 |
|---|
| 2026.05.15 | ₩25,427 | ₩26,095 | ₩24,974 | ₩25,721 | +1.15% | 963.7만 |
|---|
| 2026.05.14 | ₩26,775 | ₩26,829 | ₩26,121 | ₩26,268 | -1.89% | 585.3만 |
|---|
| 2026.05.13 | ₩26,842 | ₩26,922 | ₩26,308 | ₩26,709 | -0.50% | 450만 |
|---|
| 2026.05.12 | ₩27,082 | ₩27,189 | ₩26,402 | ₩26,949 | -0.49% | 493.9만 |
|---|
| 2026.05.11 | ₩28,003 | ₩28,003 | ₩27,109 | ₩27,256 | -2.67% | 469.7만 |
|---|
| 2026.05.08 | ₩27,803 | ₩28,044 | ₩27,376 | ₩28,003 | +0.72% | 357.3만 |
|---|
| 2026.05.07 | ₩28,738 | ₩29,231 | ₩27,296 | ₩27,323 | -4.92% | 710.1만 |
|---|
| 2026.05.06 | ₩27,710 | ₩28,631 | ₩27,563 | ₩28,591 | +3.18% | 607.5만 |
|---|
| 2026.05.05 | ₩26,869 | ₩27,203 | ₩26,549 | ₩26,896 | +0.10% | 398.4만 |
|---|
| 2026.05.04 | ₩27,283 | ₩27,456 | ₩26,161 | ₩26,535 | -2.74% | 498.5만 |
|---|
| 2026.05.01 | ₩28,190 | ₩28,457 | ₩27,616 | ₩27,643 | -1.94% | 380.6만 |
|---|
| 2026.04.30 | ₩27,616 | ₩28,351 | ₩27,590 | ₩28,017 | +1.45% | 834.4만 |
|---|
| 2026.04.29 | ₩28,884 | ₩29,365 | ₩27,082 | ₩27,189 | -5.87% | 849.7만 |
|---|
| 2026.04.28 | ₩29,498 | ₩29,899 | ₩28,617 | ₩29,085 | -1.40% | 831.4만 |
|---|
| 2026.04.27 | ₩29,245 | ₩29,952 | ₩28,858 | ₩29,699 | +1.55% | 574.4만 |
|---|
| 2026.04.24 | ₩29,472 | ₩29,552 | ₩29,098 | ₩29,325 | -0.50% | 543만 |
|---|
| 2026.04.23 | ₩29,298 | ₩29,845 | ₩28,591 | ₩29,231 | -0.23% | 649.9만 |
|---|
| 2026.04.22 | ₩29,245 | ₩29,939 | ₩29,245 | ₩29,792 | +1.87% | 841.2만 |
|---|
| 2026.04.21 | ₩29,699 | ₩30,206 | ₩29,125 | ₩29,458 | -0.81% | 843.3만 |
|---|
| 2026.04.20 | ₩28,818 | ₩29,445 | ₩28,711 | ₩29,312 | +1.71% | 576.3만 |
|---|
| 2026.04.17 | ₩27,603 | ₩29,699 | ₩27,296 | ₩29,031 | +5.17% | 1312.2만 |
|---|
| 2026.04.16 | ₩26,575 | ₩27,309 | ₩26,335 | ₩26,802 | +0.85% | 562.9만 |
|---|
| 2026.04.15 | ₩28,044 | ₩28,070 | ₩26,602 | ₩26,615 | -5.09% | 787.4만 |
|---|
| 2026.04.14 | ₩28,497 | ₩28,684 | ₩28,003 | ₩28,310 | -0.66% | 531만 |
|---|
| 2026.04.13 | ₩27,229 | ₩28,364 | ₩27,163 | ₩28,230 | +3.68% | 610.7만 |
|---|
| 2026.04.10 | ₩27,977 | ₩28,324 | ₩27,777 | ₩28,057 | +0.29% | 686.2만 |
|---|
| 2026.04.09 | ₩26,695 | ₩27,950 | ₩26,695 | ₩27,696 | +3.75% | 457.6만 |
|---|
| 2026.04.08 | ₩27,363 | ₩28,003 | ₩26,842 | ₩26,962 | -1.46% | 1093.1만 |
|---|
| 2026.04.07 | ₩25,054 | ₩25,254 | ₩24,600 | ₩25,014 | -0.16% | 415.6만 |
|---|
| 2026.04.06 | ₩24,627 | ₩25,547 | ₩24,627 | ₩25,387 | +3.09% | 493만 |
|---|
| 2026.04.02 | ₩25,027 | ₩25,708 | ₩24,213 | ₩24,800 | -0.91% | 686.8만 |
|---|
| 2026.04.01 | ₩25,801 | ₩26,148 | ₩25,441 | ₩25,614 | -0.72% | 754.4만 |
|---|
| 2026.03.31 | ₩23,919 | ₩25,588 | ₩23,919 | ₩25,281 | +5.69% | 1221.3만 |
|---|
| 2026.03.30 | ₩24,413 | ₩24,426 | ₩23,172 | ₩23,465 | -3.88% | 1186.2만 |
|---|
| 2026.03.27 | ₩24,747 | ₩25,014 | ₩24,026 | ₩24,053 | -2.80% | 853.9만 |
|---|
| 2026.03.26 | ₩25,574 | ₩26,028 | ₩24,867 | ₩24,947 | -2.45% | 540.2만 |
|---|
| 2026.03.25 | ₩26,375 | ₩26,522 | ₩25,307 | ₩25,961 | -1.57% | 606.7만 |
|---|
| 2026.03.24 | ₩25,507 | ₩26,335 | ₩25,281 | ₩25,841 | +1.31% | 573만 |
|---|
| 2026.03.23 | ₩26,188 | ₩26,896 | ₩25,935 | ₩26,055 | -0.51% | 680만 |
|---|
| 2026.03.20 | ₩26,015 | ₩26,268 | ₩24,987 | ₩25,307 | -2.72% | 888.8만 |
|---|
| 2026.03.19 | ₩26,095 | ₩26,442 | ₩25,374 | ₩26,015 | -0.31% | 849.8만 |
|---|
| 2026.03.18 | ₩27,029 | ₩27,309 | ₩26,829 | ₩26,909 | -0.44% | 674.7만 |
|---|
| 2026.03.17 | ₩27,002 | ₩27,389 | ₩26,762 | ₩27,309 | +1.14% | 651.6만 |
|---|
| 2026.03.16 | ₩26,242 | ₩26,829 | ₩26,228 | ₩26,522 | +1.07% | 637만 |
|---|
| 2026.03.13 | ₩26,455 | ₩26,669 | ₩25,774 | ₩26,215 | -0.91% | 608.1만 |
|---|
| 2026.03.12 | ₩27,269 | ₩27,483 | ₩26,188 | ₩26,242 | -3.77% | 678.1만 |
|---|
| 2026.03.11 | ₩27,723 | ₩28,097 | ₩27,376 | ₩27,483 | -0.87% | 472.2만 |
|---|
| 2026.03.10 | ₩28,564 | ₩28,751 | ₩27,790 | ₩27,830 | -2.57% | 472.4만 |
|---|
| 2026.03.09 | ₩27,656 | ₩28,617 | ₩27,123 | ₩28,604 | +3.43% | 652.3만 |
|---|
| 2026.03.06 | ₩28,965 | ₩28,965 | ₩27,790 | ₩28,230 | -2.53% | 800.9만 |
|---|
| 2026.03.05 | ₩29,512 | ₩30,379 | ₩29,125 | ₩29,512 | 0.00% | 745만 |
|---|
| 2026.03.04 | ₩29,966 | ₩30,379 | ₩29,859 | ₩29,966 | 0.00% | 504.1만 |
|---|
| 2026.03.03 | ₩30,820 | ₩30,953 | ₩29,659 | ₩30,540 | -0.91% | 451.4만 |
|---|
| 2026.03.02 | ₩31,941 | ₩32,048 | ₩31,194 | ₩31,888 | -0.17% | 438.1만 |
|---|
| 2026.02.27 | ₩32,608 | ₩32,675 | ₩32,101 | ₩32,502 | -0.33% | 533.4만 |
|---|
| 2026.02.26 | ₩33,169 | ₩33,343 | ₩32,555 | ₩33,116 | -0.16% | 623.4만 |
|---|
| 2026.02.25 | ₩33,876 | ₩34,050 | ₩32,835 | ₩33,036 | -2.48% | 498만 |
|---|
| 2026.02.24 | ₩32,769 | ₩33,610 | ₩32,502 | ₩33,529 | +2.32% | 450.1만 |
|---|
| 2026.02.23 | ₩33,196 | ₩33,409 | ₩32,448 | ₩32,462 | -2.21% | 314.6만 |
|---|
| 2026.02.20 | ₩33,036 | ₩33,650 | ₩32,595 | ₩33,476 | +1.33% | 612.8만 |
|---|
| 2026.02.19 | ₩33,436 | ₩33,569 | ₩32,955 | ₩33,249 | -0.56% | 628.8만 |
|---|
| 2026.02.18 | ₩33,796 | ₩34,210 | ₩33,423 | ₩33,543 | -0.75% | 438.8만 |
|---|
| 2026.02.17 | ₩33,943 | ₩34,117 | ₩33,169 | ₩33,743 | -0.59% | 595.3만 |
|---|
| 2026.02.13 | ₩34,317 | ₩34,811 | ₩33,823 | ₩34,544 | +0.66% | 645.6만 |
|---|
| 2026.02.12 | ₩35,118 | ₩35,465 | ₩34,344 | ₩34,370 | -2.13% | 830.7만 |
|---|
| 2026.02.11 | ₩35,492 | ₩36,613 | ₩34,277 | ₩34,704 | -2.22% | 1502.4만 |
|---|
| 2026.02.10 | ₩31,354 | ₩32,622 | ₩31,154 | ₩32,542 | +3.79% | 1150.1만 |
|---|
| 2026.02.09 | ₩31,541 | ₩31,674 | ₩30,740 | ₩31,234 | -0.97% | 629.8만 |
|---|
| 2026.02.06 | ₩30,740 | ₩31,594 | ₩30,339 | ₩31,554 | +2.65% | 644.1만 |
|---|
| 2026.02.05 | ₩31,073 | ₩31,247 | ₩30,353 | ₩30,633 | -1.42% | 548.9만 |
|---|
| 2026.02.04 | ₩31,474 | ₩31,981 | ₩30,993 | ₩31,287 | -0.59% | 843.9만 |
|---|
| 2026.02.03 | ₩30,713 | ₩32,115 | ₩30,686 | ₩31,434 | +2.35% | 701.4만 |
|---|
| 2026.02.02 | ₩30,620 | ₩30,940 | ₩30,499 | ₩30,673 | +0.17% | 545.8만 |
|---|
| 2026.01.30 | ₩31,167 | ₩31,541 | ₩30,339 | ₩30,686 | -1.54% | 829.9만 |
|---|
| 2026.01.29 | ₩32,034 | ₩32,034 | ₩30,847 | ₩31,848 | -0.58% | 552.5만 |
|---|
| 2026.01.28 | ₩31,901 | ₩32,235 | ₩31,501 | ₩31,994 | +0.29% | 496.8만 |
|---|
| 2026.01.27 | ₩32,275 | ₩32,368 | ₩31,661 | ₩31,928 | -1.08% | 528.2만 |
|---|
| 2026.01.26 | ₩33,009 | ₩33,089 | ₩32,395 | ₩32,515 | -1.50% | 544.4만 |
|---|
| 2026.01.23 | ₩32,715 | ₩32,849 | ₩32,235 | ₩32,715 | 0.00% | 847.7만 |
|---|
| 2026.01.22 | ₩32,248 | ₩32,835 | ₩32,115 | ₩32,755 | +1.57% | 842.4만 |
|---|
| 2026.01.21 | ₩31,327 | ₩32,448 | ₩31,327 | ₩31,888 | +1.79% | 598.7만 |
|---|
| 2026.01.20 | ₩31,167 | ₩31,487 | ₩30,873 | ₩30,993 | -0.56% | 1393만 |
|---|
| 2026.01.16 | ₩32,034 | ₩32,181 | ₩31,554 | ₩31,581 | -1.42% | 669.2만 |
|---|
| 2026.01.15 | ₩31,714 | ₩32,048 | ₩31,247 | ₩32,034 | +1.01% | 516.2만 |
|---|
| 2026.01.14 | ₩31,047 | ₩31,487 | ₩30,873 | ₩31,447 | +1.29% | 516.8만 |
|---|
| 2026.01.13 | ₩31,007 | ₩31,461 | ₩30,740 | ₩31,180 | +0.56% | 666.5만 |
|---|
| 2026.01.12 | ₩30,406 | ₩31,260 | ₩30,299 | ₩31,020 | +2.02% | 594.7만 |
|---|
| 2026.01.09 | ₩29,125 | ₩30,593 | ₩29,005 | ₩30,526 | +4.81% | 718.8만 |
|---|
| 2026.01.08 | ₩27,336 | ₩29,432 | ₩27,149 | ₩28,764 | +5.22% | 666.8만 |
|---|
| 2026.01.07 | ₩28,911 | ₩29,031 | ₩27,443 | ₩27,563 | -4.66% | 541.9만 |
|---|
| 2026.01.06 | ₩28,070 | ₩28,684 | ₩27,683 | ₩28,577 | +1.81% | 677.4만 |
|---|
| 2026.01.05 | ₩27,630 | ₩28,417 | ₩27,269 | ₩27,923 | +1.06% | 586.4만 |
|---|
| 2026.01.02 | ₩27,723 | ₩28,137 | ₩27,430 | ₩27,777 | +0.19% | 361.5만 |
|---|
| 2025.12.31 | ₩27,763 | ₩27,817 | ₩27,536 | ₩27,696 | -0.24% | 316.7만 |
|---|
| 2025.12.30 | ₩27,937 | ₩28,017 | ₩27,750 | ₩27,843 | -0.33% | 223.6만 |
|---|
| 2025.12.29 | ₩27,897 | ₩28,070 | ₩27,670 | ₩28,044 | +0.53% | 307.6만 |
|---|
| 2025.12.26 | ₩27,883 | ₩28,110 | ₩27,763 | ₩28,084 | +0.72% | 277.1만 |
|---|
| 2025.12.24 | ₩27,603 | ₩28,003 | ₩27,576 | ₩27,937 | +1.21% | 114.6만 |
|---|
| 2025.12.23 | ₩27,683 | ₩27,990 | ₩27,550 | ₩27,803 | +0.43% | 299만 |
|---|
| 2025.12.22 | ₩27,283 | ₩27,843 | ₩27,096 | ₩27,737 | +1.66% | 532.9만 |
|---|
| 2025.12.19 | ₩26,896 | ₩27,496 | ₩26,762 | ₩27,376 | +1.79% | 1075.8만 |
|---|
| 2025.12.18 | ₩26,949 | ₩27,696 | ₩26,856 | ₩27,203 | +0.94% | 640.7만 |
|---|
| 2025.12.17 | ₩27,002 | ₩27,296 | ₩26,735 | ₩27,029 | +0.10% | 366.5만 |
|---|
| 2025.12.16 | ₩26,896 | ₩27,149 | ₩26,655 | ₩27,069 | +0.65% | 351.1만 |
|---|
| 2025.12.15 | ₩27,777 | ₩27,777 | ₩26,869 | ₩27,203 | -2.07% | 519.5만 |
|---|
| 2025.12.12 | ₩27,283 | ₩27,563 | ₩26,962 | ₩27,523 | +0.88% | 647.4만 |
|---|
| 2025.12.11 | ₩27,203 | ₩27,656 | ₩26,922 | ₩27,176 | -0.10% | 665.2만 |
|---|
| 2025.12.10 | ₩25,414 | ₩26,682 | ₩25,054 | ₩26,669 | +4.94% | 623.1만 |
|---|
| 2025.12.09 | ₩25,387 | ₩25,908 | ₩25,281 | ₩25,454 | +0.26% | 464.6만 |
|---|
| 2025.12.08 | ₩26,455 | ₩26,482 | ₩25,988 | ₩26,001 | -1.72% | 649.6만 |
|---|
| 2025.12.05 | ₩26,495 | ₩26,775 | ₩26,161 | ₩26,709 | +0.81% | 577.1만 |
|---|
| 2025.12.04 | ₩26,695 | ₩26,762 | ₩26,348 | ₩26,388 | -1.15% | 354만 |
|---|
| 2025.12.03 | ₩26,028 | ₩26,615 | ₩25,895 | ₩26,348 | +1.23% | 527.8만 |
|---|
| 2025.12.02 | ₩25,788 | ₩25,961 | ₩25,547 | ₩25,948 | +0.62% | 488만 |
|---|
| 2025.12.01 | ₩26,121 | ₩26,509 | ₩25,694 | ₩25,721 | -1.53% | 548.5만 |
|---|
| 2025.11.28 | ₩26,202 | ₩26,562 | ₩26,108 | ₩26,402 | +0.76% | 185.4만 |
|---|
| 2025.11.26 | ₩25,708 | ₩26,268 | ₩25,628 | ₩26,041 | +1.30% | 427만 |
|---|
| 2025.11.25 | ₩24,960 | ₩25,694 | ₩24,960 | ₩25,547 | +2.35% | 586.9만 |
|---|
| 2025.11.24 | ₩24,453 | ₩24,960 | ₩24,213 | ₩24,867 | +1.69% | 776.5만 |
|---|
| 2025.11.21 | ₩23,946 | ₩25,494 | ₩23,906 | ₩24,934 | +4.12% | 767.1만 |
|---|
| 2025.11.20 | ₩24,253 | ₩24,693 | ₩23,746 | ₩23,879 | -1.54% | 640.8만 |
|---|
| 2025.11.19 | ₩23,759 | ₩24,159 | ₩23,465 | ₩23,906 | +0.62% | 888.8만 |
|---|
| 2025.11.18 | ₩24,426 | ₩24,893 | ₩23,612 | ₩23,799 | -2.57% | 1666.4만 |
|---|
| 2025.11.17 | ₩22,184 | ₩22,664 | ₩22,050 | ₩22,277 | +0.42% | 1151만 |
|---|
| 2025.11.14 | ₩22,184 | ₩22,464 | ₩21,970 | ₩22,277 | +0.42% | 484.6만 |
|---|
| 2025.11.13 | ₩22,611 | ₩22,891 | ₩22,157 | ₩22,357 | -1.12% | 480.9만 |
|---|
| 2025.11.12 | ₩22,811 | ₩22,958 | ₩22,397 | ₩22,638 | -0.76% | 522.6만 |
|---|
| 2025.11.11 | ₩23,078 | ₩23,105 | ₩22,491 | ₩22,771 | -1.33% | 650.2만 |
|---|
| 2025.11.10 | ₩23,198 | ₩23,358 | ₩22,825 | ₩23,225 | +0.12% | 559.4만 |
|---|
| 2025.11.07 | ₩22,664 | ₩23,238 | ₩22,211 | ₩23,212 | +2.41% | 972.2만 |
|---|
| 2025.11.06 | ₩22,971 | ₩23,799 | ₩22,664 | ₩23,145 | +0.76% | 1399.8만 |
|---|
| 2025.11.05 | ₩24,893 | ₩25,854 | ₩24,546 | ₩24,693 | -0.80% | 1686.8만 |
|---|
| 2025.11.04 | ₩27,229 | ₩27,229 | ₩26,509 | ₩26,735 | -1.81% | 439.7만 |
|---|
| 2025.11.03 | ₩27,363 | ₩27,723 | ₩27,136 | ₩27,296 | -0.24% | 728.7만 |
|---|
| 2025.10.31 | ₩27,883 | ₩28,084 | ₩27,536 | ₩27,937 | +0.19% | 393.3만 |
|---|
| 2025.10.30 | ₩28,324 | ₩28,497 | ₩28,030 | ₩28,177 | -0.52% | 606.4만 |
|---|
| 2025.10.29 | ₩29,979 | ₩30,019 | ₩28,457 | ₩28,511 | -4.90% | 771만 |
|---|
| 2025.10.28 | ₩29,605 | ₩29,926 | ₩29,178 | ₩29,885 | +0.95% | 376.1만 |
|---|
| 2025.10.27 | ₩29,979 | ₩30,206 | ₩29,325 | ₩29,338 | -2.14% | 425.3만 |
|---|
| 2025.10.24 | ₩29,752 | ₩30,152 | ₩29,632 | ₩29,819 | +0.22% | 264.8만 |
|---|
| 2025.10.23 | ₩28,698 | ₩29,485 | ₩28,658 | ₩29,365 | +2.33% | 308.1만 |
|---|
| 2025.10.22 | ₩29,071 | ₩29,472 | ₩28,631 | ₩28,658 | -1.42% | 304.5만 |
|---|
| 2025.10.21 | ₩28,364 | ₩29,418 | ₩28,137 | ₩29,151 | +2.78% | 343.6만 |
|---|
| 2025.10.20 | ₩29,125 | ₩29,165 | ₩28,377 | ₩28,404 | -2.47% | 345만 |
|---|
| 2025.10.17 | ₩28,724 | ₩29,151 | ₩28,698 | ₩28,938 | +0.74% | 396.6만 |
|---|
| 2025.10.16 | ₩30,259 | ₩30,366 | ₩28,844 | ₩28,951 | -4.32% | 474.9만 |
|---|
| 2025.10.15 | ₩30,086 | ₩30,499 | ₩29,592 | ₩30,112 | +0.09% | 594.8만 |
|---|
| 2025.10.14 | ₩28,177 | ₩29,952 | ₩28,177 | ₩29,912 | +6.16% | 468만 |
|---|
| 2025.10.13 | ₩28,751 | ₩28,844 | ₩28,391 | ₩28,617 | -0.46% | 403만 |
|---|
| 2025.10.10 | ₩29,392 | ₩29,552 | ₩28,404 | ₩28,417 | -3.32% | 508만 |
|---|
| 2025.10.09 | ₩28,951 | ₩29,352 | ₩28,698 | ₩29,258 | +1.06% | 709.8만 |
|---|
| 2025.10.08 | ₩29,565 | ₩30,046 | ₩29,165 | ₩29,191 | -1.26% | 906.4만 |
|---|
| 2025.10.07 | ₩29,432 | ₩30,326 | ₩28,751 | ₩28,991 | -1.50% | 1409.7만 |
|---|
| 2025.10.06 | ₩27,296 | ₩27,590 | ₩26,789 | ₩26,816 | -1.76% | 616만 |
|---|
| 2025.10.03 | ₩26,362 | ₩27,456 | ₩26,255 | ₩27,243 | +3.34% | 1295.6만 |
|---|
| 2025.10.02 | ₩26,268 | ₩26,522 | ₩26,041 | ₩26,322 | +0.20% | 552.3만 |
|---|
| 2025.10.01 | ₩25,801 | ₩26,282 | ₩25,694 | ₩26,268 | +1.81% | 682.1만 |
|---|
| 2025.09.30 | ₩25,107 | ₩25,734 | ₩25,080 | ₩25,641 | +2.13% | 616.8만 |
|---|
| 2025.09.29 | ₩25,187 | ₩25,200 | ₩24,680 | ₩25,107 | -0.32% | 537.9만 |
|---|
| 2025.09.26 | ₩24,893 | ₩25,214 | ₩24,586 | ₩25,054 | +0.64% | 883.2만 |
|---|
| 2025.09.25 | ₩23,946 | ₩24,867 | ₩23,826 | ₩24,813 | +3.62% | 823.4만 |
|---|
| 2025.09.24 | ₩25,094 | ₩25,120 | ₩24,239 | ₩24,333 | -3.03% | 1167.9만 |
|---|
| 2025.09.23 | ₩26,295 | ₩26,602 | ₩25,588 | ₩25,788 | -1.93% | 563.9만 |
|---|
| 2025.09.22 | ₩25,628 | ₩26,202 | ₩25,481 | ₩26,135 | +1.98% | 492.6만 |
|---|
| 2025.09.19 | ₩25,668 | ₩25,961 | ₩25,294 | ₩25,721 | +0.21% | 991.2만 |
|---|
| 2025.09.18 | ₩25,721 | ₩26,028 | ₩25,601 | ₩25,748 | +0.10% | 517.4만 |
|---|
| 2025.09.17 | ₩26,068 | ₩26,589 | ₩25,481 | ₩25,574 | -1.89% | 744.7만 |
|---|
| 2025.09.16 | ₩26,789 | ₩26,909 | ₩26,108 | ₩26,161 | -2.34% | 438.4만 |
|---|
| 2025.09.15 | ₩26,882 | ₩27,056 | ₩26,589 | ₩26,882 | 0.00% | 547.1만 |
|---|
| 2025.09.12 | ₩26,695 | ₩26,842 | ₩26,388 | ₩26,682 | -0.05% | 422.1만 |
|---|
| 2025.09.11 | ₩26,428 | ₩26,882 | ₩25,921 | ₩26,709 | +1.06% | 706.1만 |
|---|
| 2025.09.10 | ₩26,068 | ₩26,455 | ₩25,921 | ₩26,402 | +1.28% | 489.3만 |
|---|
| 2025.09.09 | ₩26,816 | ₩26,816 | ₩25,975 | ₩25,975 | -3.14% | 501.9만 |
|---|
| 2025.09.08 | ₩26,869 | ₩27,082 | ₩26,549 | ₩26,922 | +0.20% | 512.3만 |
|---|
| 2025.09.05 | ₩26,722 | ₩27,123 | ₩26,348 | ₩26,989 | +1.00% | 848.8만 |
|---|
| 2025.09.04 | ₩25,961 | ₩26,121 | ₩25,654 | ₩26,081 | +0.46% | 757.6만 |
|---|
| 2025.09.03 | ₩26,095 | ₩26,215 | ₩25,601 | ₩25,895 | -0.77% | 658.7만 |
|---|
| 2025.09.02 | ₩26,402 | ₩26,455 | ₩26,028 | ₩26,215 | -0.71% | 881.8만 |
|---|
| 2025.08.29 | ₩27,363 | ₩27,590 | ₩26,802 | ₩26,869 | -1.80% | 1004.8만 |
|---|
| 2025.08.28 | ₩27,483 | ₩27,963 | ₩27,229 | ₩27,483 | 0.00% | 1043.4만 |
|---|