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 | ₩33,640 | ₩33,706 | ₩32,772 | ₩33,520 | -0.36% | 555.1만 |
| 2026.10.08 | ₩31,918 | ₩33,613 | ₩31,918 | ₩33,560 | +5.14% | 726.3만 |
| 2026.10.07 | ₩33,533 | ₩33,533 | ₩32,612 | ₩32,839 | -2.07% | 1065.5만 |
| 2026.10.06 | ₩33,920 | ₩34,520 | ₩33,680 | ₩34,067 | +0.43% | 780.7만 |
| 2026.10.05 | ₩33,159 | ₩33,907 | ₩32,946 | ₩33,626 | +1.41% | 598.8만 |
| 2026.10.02 | ₩34,027 | ₩34,214 | ₩33,293 | ₩33,346 | -2.00% | 627.6만 |
| 2026.10.01 | ₩33,053 | ₩33,827 | ₩32,706 | ₩33,626 | +1.74% | 670만 |
| 2026.09.30 | ₩33,733 | ₩34,400 | ₩33,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,773 |
| +0.12% |
| 875.7만 |
| 2026.09.29 | ₩33,893 | ₩34,480 | ₩32,852 | ₩33,493 | -1.18% | 1092.1만 |
|---|
| 2026.09.28 | ₩33,746 | ₩34,894 | ₩33,546 | ₩33,880 | +0.40% | 1498.6만 |
|---|
| 2026.09.25 | ₩35,161 | ₩35,214 | ₩34,294 | ₩34,827 | -0.95% | 822.8만 |
|---|
| 2026.09.24 | ₩35,601 | ₩35,775 | ₩34,254 | ₩34,827 | -2.17% | 1202만 |
|---|
| 2026.09.23 | ₩36,002 | ₩36,615 | ₩35,575 | ₩35,828 | -0.48% | 1056만 |
|---|
| 2026.09.22 | ₩35,548 | ₩36,529 | ₩35,481 | ₩36,482 | +2.63% | 1566.1만 |
|---|
| 2026.09.21 | ₩35,094 | ₩35,695 | ₩34,093 | ₩35,561 | +1.33% | 1627.3만 |
|---|
| 2026.09.18 | ₩34,547 | ₩34,787 | ₩34,133 | ₩34,454 | -0.27% | 749.1만 |
|---|
| 2026.09.17 | ₩36,655 | ₩36,789 | ₩34,534 | ₩34,574 | -5.68% | 1596만 |
|---|
| 2026.09.15 | — | — | — | ₩36,108 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩37,990 | — | — |
|---|
| 2026.09.04 | ₩39,378 | ₩40,605 | ₩39,244 | ₩40,552 | +2.98% | 827.5만 |
|---|
| 2026.09.03 | ₩38,617 | ₩39,551 | ₩38,243 | ₩39,538 | +2.38% | 572만 |
|---|
| 2026.09.02 | ₩38,083 | ₩38,524 | ₩37,576 | ₩37,976 | -0.28% | 668.1만 |
|---|
| 2026.09.01 | ₩39,084 | ₩39,324 | ₩37,870 | ₩38,123 | -2.46% | 753.8만 |
|---|
| 2026.08.31 | ₩39,698 | ₩39,925 | ₩39,271 | ₩39,644 | -0.13% | 1869.7만 |
|---|
| 2026.08.28 | ₩40,045 | ₩40,178 | ₩39,351 | ₩39,938 | -0.27% | 357.5만 |
|---|
| 2026.08.27 | ₩39,631 | ₩40,458 | ₩39,631 | ₩39,724 | +0.24% | 372.2만 |
|---|
| 2026.08.26 | ₩40,619 | ₩40,725 | ₩40,058 | ₩40,232 | -0.95% | 300.6만 |
|---|
| 2026.08.25 | ₩41,072 | ₩41,126 | ₩40,365 | ₩40,485 | -1.43% | 332.7만 |
|---|
| 2026.08.24 | ₩40,699 | ₩40,739 | ₩39,845 | ₩40,298 | -0.98% | 455.7만 |
|---|
| 2026.08.21 | ₩41,366 | ₩41,406 | ₩40,151 | ₩40,605 | -1.84% | 522.9만 |
|---|
| 2026.08.20 | ₩39,778 | ₩40,472 | ₩39,471 | ₩40,071 | +0.74% | 407.5만 |
|---|
| 2026.08.19 | ₩40,031 | ₩40,712 | ₩39,845 | ₩40,298 | +0.67% | 525.5만 |
|---|
| 2026.08.18 | ₩40,352 | ₩40,578 | ₩39,071 | ₩39,084 | -3.14% | 565.6만 |
|---|
| 2026.08.17 | ₩41,819 | ₩41,819 | ₩40,258 | ₩40,605 | -2.90% | 565.8만 |
|---|
| 2026.08.14 | ₩41,272 | ₩41,766 | ₩40,925 | ₩41,419 | +0.36% | 525.1만 |
|---|
| 2026.08.13 | ₩41,152 | ₩41,846 | ₩40,872 | ₩41,219 | +0.16% | 479.4만 |
|---|
| 2026.08.12 | ₩41,646 | ₩41,686 | ₩40,498 | ₩41,179 | -1.12% | 545.2만 |
|---|
| 2026.08.11 | ₩40,939 | ₩41,593 | ₩40,699 | ₩41,473 | +1.30% | 526.4만 |
|---|
| 2026.08.10 | ₩40,872 | ₩41,352 | ₩40,418 | ₩40,605 | -0.65% | 629.9만 |
|---|
| 2026.08.07 | ₩39,938 | ₩41,019 | ₩39,484 | ₩40,338 | +1.00% | 1218.3만 |
|---|
| 2026.08.06 | ₩37,856 | ₩38,230 | ₩37,162 | ₩37,363 | -1.30% | 1051.5만 |
|---|
| 2026.08.05 | ₩37,856 | ₩38,177 | ₩37,589 | ₩37,843 | -0.04% | 1099.5만 |
|---|
| 2026.08.04 | ₩37,176 | ₩37,910 | ₩36,615 | ₩37,843 | +1.79% | 737.5만 |
|---|
| 2026.08.03 | ₩36,028 | ₩37,096 | ₩35,761 | ₩36,922 | +2.48% | 738.4만 |
|---|
| 2026.07.31 | ₩35,521 | ₩35,708 | ₩34,467 | ₩35,081 | -1.24% | 570.2만 |
|---|
| 2026.07.30 | ₩35,228 | ₩35,535 | ₩34,454 | ₩35,321 | +0.27% | 567.7만 |
|---|
| 2026.07.29 | ₩35,228 | ₩35,815 | ₩34,627 | ₩34,947 | -0.80% | 1064.8만 |
|---|
| 2026.07.28 | ₩35,855 | ₩36,682 | ₩35,641 | ₩35,881 | +0.07% | 834.6만 |
|---|
| 2026.07.27 | ₩36,055 | ₩36,362 | ₩35,228 | ₩35,575 | -1.33% | 529.8만 |
|---|
| 2026.07.24 | ₩34,974 | ₩35,414 | ₩34,040 | ₩35,414 | +1.26% | 1024.6만 |
|---|
| 2026.07.23 | ₩34,147 | ₩35,001 | ₩33,600 | ₩34,507 | +1.06% | 1292.8만 |
|---|
| 2026.07.22 | ₩33,159 | ₩33,706 | ₩32,799 | ₩33,066 | -0.28% | 623.4만 |
|---|
| 2026.07.21 | ₩33,867 | ₩33,867 | ₩32,599 | ₩33,226 | -1.89% | 960.4만 |
|---|
| 2026.07.20 | ₩34,520 | ₩34,614 | ₩33,319 | ₩33,333 | -3.44% | 449.4만 |
|---|
| 2026.07.17 | ₩34,547 | ₩35,775 | ₩34,360 | ₩34,454 | -0.27% | 618.5만 |
|---|
| 2026.07.16 | ₩34,987 | ₩36,148 | ₩34,974 | ₩35,975 | +2.82% | 731.8만 |
|---|
| 2026.07.15 | ₩34,347 | ₩35,268 | ₩34,173 | ₩35,094 | +2.18% | 495.8만 |
|---|
| 2026.07.14 | ₩34,440 | ₩34,801 | ₩33,800 | ₩34,400 | -0.12% | 881.2만 |
|---|
| 2026.07.13 | ₩32,973 | ₩33,413 | ₩32,105 | ₩32,412 | -1.70% | 657.2만 |
|---|
| 2026.07.10 | ₩32,692 | ₩33,306 | ₩32,492 | ₩33,079 | +1.18% | 524.3만 |
|---|
| 2026.07.09 | ₩32,692 | ₩33,173 | ₩32,385 | ₩32,706 | +0.04% | 408.3만 |
|---|
| 2026.07.08 | ₩32,959 | ₩32,959 | ₩31,838 | ₩32,372 | -1.78% | 697.1만 |
|---|
| 2026.07.07 | ₩34,280 | ₩34,307 | ₩33,079 | ₩33,426 | -2.49% | 646.1만 |
|---|
| 2026.07.06 | ₩34,694 | ₩34,921 | ₩34,000 | ₩34,187 | -1.46% | 413.3만 |
|---|
| 2026.07.02 | ₩34,240 | ₩35,254 | ₩33,987 | ₩34,440 | +0.58% | 448.4만 |
|---|
| 2026.07.01 | ₩34,267 | ₩34,600 | ₩34,067 | ₩34,307 | +0.12% | 573.6만 |
|---|
| 2026.06.30 | ₩35,361 | ₩35,441 | ₩34,707 | ₩34,934 | -1.21% | 514만 |
|---|
| 2026.06.29 | ₩34,841 | ₩35,254 | ₩34,227 | ₩35,254 | +1.19% | 665만 |
|---|
| 2026.06.26 | ₩34,547 | ₩35,615 | ₩34,454 | ₩35,535 | +2.86% | 1104.8만 |
|---|
| 2026.06.25 | ₩34,600 | ₩35,628 | ₩34,173 | ₩34,721 | +0.35% | 892.4만 |
|---|
| 2026.06.24 | ₩32,078 | ₩34,841 | ₩32,078 | ₩34,454 | +7.40% | 905.1만 |
|---|
| 2026.06.23 | ₩32,119 | ₩32,986 | ₩32,119 | ₩32,399 | +0.87% | 784.2만 |
|---|
| 2026.06.22 | ₩32,719 | ₩32,986 | ₩32,225 | ₩32,706 | -0.04% | 692.1만 |
|---|
| 2026.06.18 | ₩33,506 | ₩34,067 | ₩32,946 | ₩33,186 | -0.96% | 1125.2만 |
|---|
| 2026.06.17 | ₩34,093 | ₩34,881 | ₩32,652 | ₩32,812 | -3.76% | 1152.5만 |
|---|
| 2026.06.16 | ₩33,827 | ₩34,414 | ₩33,693 | ₩34,200 | +1.10% | 1116.4만 |
|---|
| 2026.06.15 | ₩33,360 | ₩33,827 | ₩33,279 | ₩33,586 | +0.68% | 944.3만 |
|---|
| 2026.06.12 | ₩31,598 | ₩32,559 | ₩31,411 | ₩32,199 | +1.90% | 686.7만 |
|---|
| 2026.06.11 | ₩29,503 | ₩31,905 | ₩29,503 | ₩31,878 | +8.05% | 953.8만 |
|---|
| 2026.06.10 | ₩30,918 | ₩31,171 | ₩29,356 | ₩29,370 | -5.01% | 599.1만 |
|---|
| 2026.06.09 | ₩30,437 | ₩31,171 | ₩29,877 | ₩30,998 | +1.84% | 1047.1만 |
|---|
| 2026.06.08 | ₩30,050 | ₩30,264 | ₩29,516 | ₩30,010 | -0.13% | 736.8만 |
|---|
| 2026.06.05 | ₩30,557 | ₩30,971 | ₩29,823 | ₩30,237 | -1.05% | 810.2만 |
|---|
| 2026.06.04 | ₩31,144 | ₩31,625 | ₩30,891 | ₩31,211 | +0.21% | 514만 |
|---|
| 2026.06.03 | ₩30,504 | ₩31,038 | ₩30,424 | ₩30,891 | +1.27% | 414만 |
|---|
| 2026.06.02 | ₩30,571 | ₩31,131 | ₩30,557 | ₩30,811 | +0.79% | 622.2만 |
|---|
| 2026.06.01 | ₩30,704 | ₩31,051 | ₩29,930 | ₩30,597 | -0.35% | 946.8만 |
|---|
| 2026.05.29 | ₩30,517 | ₩31,211 | ₩30,384 | ₩31,064 | +1.79% | 726.9만 |
|---|
| 2026.05.28 | ₩29,730 | ₩30,958 | ₩29,516 | ₩30,651 | +3.10% | 836.1만 |
|---|
| 2026.05.27 | ₩29,383 | ₩30,757 | ₩29,116 | ₩30,384 | +3.41% | 1141.5만 |
|---|
| 2026.05.26 | ₩28,049 | ₩28,943 | ₩27,902 | ₩28,662 | +2.19% | 1049.7만 |
|---|
| 2026.05.22 | ₩27,555 | ₩27,969 | ₩27,101 | ₩27,702 | +0.53% | 527.1만 |
|---|
| 2026.05.21 | ₩26,914 | ₩27,889 | ₩26,354 | ₩27,768 | +3.17% | 1052.7만 |
|---|
| 2026.05.20 | ₩25,100 | ₩27,542 | ₩24,699 | ₩27,475 | +9.46% | 1764.2만 |
|---|
| 2026.05.19 | ₩25,593 | ₩25,780 | ₩24,766 | ₩24,846 | -2.92% | 1120.1만 |
|---|
| 2026.05.18 | ₩25,327 | ₩26,821 | ₩25,113 | ₩26,447 | +4.43% | 849.7만 |
|---|
| 2026.05.15 | ₩25,420 | ₩26,087 | ₩24,966 | ₩25,714 | +1.15% | 963.7만 |
|---|
| 2026.05.14 | ₩26,768 | ₩26,821 | ₩26,114 | ₩26,261 | -1.89% | 585.3만 |
|---|
| 2026.05.13 | ₩26,834 | ₩26,914 | ₩26,301 | ₩26,701 | -0.50% | 450만 |
|---|
| 2026.05.12 | ₩27,075 | ₩27,181 | ₩26,394 | ₩26,941 | -0.49% | 493.9만 |
|---|
| 2026.05.11 | ₩27,995 | ₩27,995 | ₩27,101 | ₩27,248 | -2.67% | 469.7만 |
|---|
| 2026.05.08 | ₩27,795 | ₩28,035 | ₩27,368 | ₩27,995 | +0.72% | 357.3만 |
|---|
| 2026.05.07 | ₩28,729 | ₩29,223 | ₩27,288 | ₩27,315 | -4.92% | 710.1만 |
|---|
| 2026.05.06 | ₩27,702 | ₩28,622 | ₩27,555 | ₩28,582 | +3.18% | 607.5만 |
|---|
| 2026.05.05 | ₩26,861 | ₩27,195 | ₩26,541 | ₩26,888 | +0.10% | 398.4만 |
|---|
| 2026.05.04 | ₩27,275 | ₩27,448 | ₩26,154 | ₩26,527 | -2.74% | 498.5만 |
|---|
| 2026.05.01 | ₩28,182 | ₩28,449 | ₩27,608 | ₩27,635 | -1.94% | 380.6만 |
|---|
| 2026.04.30 | ₩27,608 | ₩28,342 | ₩27,582 | ₩28,009 | +1.45% | 834.4만 |
|---|
| 2026.04.29 | ₩28,876 | ₩29,356 | ₩27,075 | ₩27,181 | -5.87% | 849.7만 |
|---|
| 2026.04.28 | ₩29,490 | ₩29,890 | ₩28,609 | ₩29,076 | -1.40% | 831.4만 |
|---|
| 2026.04.27 | ₩29,236 | ₩29,943 | ₩28,849 | ₩29,690 | +1.55% | 574.4만 |
|---|
| 2026.04.24 | ₩29,463 | ₩29,543 | ₩29,089 | ₩29,316 | -0.50% | 543만 |
|---|
| 2026.04.23 | ₩29,290 | ₩29,837 | ₩28,582 | ₩29,223 | -0.23% | 649.9만 |
|---|
| 2026.04.22 | ₩29,236 | ₩29,930 | ₩29,236 | ₩29,783 | +1.87% | 841.2만 |
|---|
| 2026.04.21 | ₩29,690 | ₩30,197 | ₩29,116 | ₩29,450 | -0.81% | 843.3만 |
|---|
| 2026.04.20 | ₩28,809 | ₩29,436 | ₩28,703 | ₩29,303 | +1.71% | 576.3만 |
|---|
| 2026.04.17 | ₩27,595 | ₩29,690 | ₩27,288 | ₩29,023 | +5.17% | 1312.2만 |
|---|
| 2026.04.16 | ₩26,568 | ₩27,301 | ₩26,327 | ₩26,794 | +0.85% | 562.9만 |
|---|
| 2026.04.15 | ₩28,035 | ₩28,062 | ₩26,594 | ₩26,608 | -5.09% | 787.4만 |
|---|
| 2026.04.14 | ₩28,489 | ₩28,676 | ₩27,995 | ₩28,302 | -0.66% | 531만 |
|---|
| 2026.04.13 | ₩27,221 | ₩28,356 | ₩27,155 | ₩28,222 | +3.68% | 610.7만 |
|---|
| 2026.04.10 | ₩27,969 | ₩28,316 | ₩27,768 | ₩28,049 | +0.29% | 686.2만 |
|---|
| 2026.04.09 | ₩26,688 | ₩27,942 | ₩26,688 | ₩27,688 | +3.75% | 457.6만 |
|---|
| 2026.04.08 | ₩27,355 | ₩27,995 | ₩26,834 | ₩26,954 | -1.46% | 1093.1만 |
|---|
| 2026.04.07 | ₩25,046 | ₩25,246 | ₩24,593 | ₩25,006 | -0.16% | 415.6만 |
|---|
| 2026.04.06 | ₩24,619 | ₩25,540 | ₩24,619 | ₩25,380 | +3.09% | 493만 |
|---|
| 2026.04.02 | ₩25,020 | ₩25,700 | ₩24,206 | ₩24,793 | -0.91% | 686.8만 |
|---|
| 2026.04.01 | ₩25,794 | ₩26,141 | ₩25,433 | ₩25,607 | -0.72% | 754.4만 |
|---|
| 2026.03.31 | ₩23,912 | ₩25,580 | ₩23,912 | ₩25,273 | +5.69% | 1221.3만 |
|---|
| 2026.03.30 | ₩24,406 | ₩24,419 | ₩23,165 | ₩23,458 | -3.88% | 1186.2만 |
|---|
| 2026.03.27 | ₩24,739 | ₩25,006 | ₩24,019 | ₩24,046 | -2.80% | 853.9만 |
|---|
| 2026.03.26 | ₩25,567 | ₩26,020 | ₩24,859 | ₩24,940 | -2.45% | 540.2만 |
|---|
| 2026.03.25 | ₩26,367 | ₩26,514 | ₩25,300 | ₩25,954 | -1.57% | 606.7만 |
|---|
| 2026.03.24 | ₩25,500 | ₩26,327 | ₩25,273 | ₩25,834 | +1.31% | 573만 |
|---|
| 2026.03.23 | ₩26,181 | ₩26,888 | ₩25,927 | ₩26,047 | -0.51% | 680만 |
|---|
| 2026.03.20 | ₩26,007 | ₩26,261 | ₩24,980 | ₩25,300 | -2.72% | 888.8만 |
|---|
| 2026.03.19 | ₩26,087 | ₩26,434 | ₩25,367 | ₩26,007 | -0.31% | 849.8만 |
|---|
| 2026.03.18 | ₩27,021 | ₩27,301 | ₩26,821 | ₩26,901 | -0.44% | 674.7만 |
|---|
| 2026.03.17 | ₩26,995 | ₩27,381 | ₩26,754 | ₩27,301 | +1.14% | 651.6만 |
|---|
| 2026.03.16 | ₩26,234 | ₩26,821 | ₩26,221 | ₩26,514 | +1.07% | 637만 |
|---|
| 2026.03.13 | ₩26,447 | ₩26,661 | ₩25,767 | ₩26,207 | -0.91% | 608.1만 |
|---|
| 2026.03.12 | ₩27,261 | ₩27,475 | ₩26,181 | ₩26,234 | -3.77% | 678.1만 |
|---|
| 2026.03.11 | ₩27,715 | ₩28,089 | ₩27,368 | ₩27,475 | -0.87% | 472.2만 |
|---|
| 2026.03.10 | ₩28,556 | ₩28,743 | ₩27,782 | ₩27,822 | -2.57% | 472.4만 |
|---|
| 2026.03.09 | ₩27,648 | ₩28,609 | ₩27,115 | ₩28,596 | +3.43% | 652.3만 |
|---|
| 2026.03.06 | ₩28,956 | ₩28,956 | ₩27,782 | ₩28,222 | -2.53% | 800.9만 |
|---|
| 2026.03.05 | ₩29,503 | ₩30,370 | ₩29,116 | ₩29,503 | 0.00% | 745만 |
|---|
| 2026.03.04 | ₩29,957 | ₩30,370 | ₩29,850 | ₩29,957 | 0.00% | 504.1만 |
|---|
| 2026.03.03 | ₩30,811 | ₩30,944 | ₩29,650 | ₩30,531 | -0.91% | 451.4만 |
|---|
| 2026.03.02 | ₩31,932 | ₩32,038 | ₩31,184 | ₩31,878 | -0.17% | 438.1만 |
|---|
| 2026.02.27 | ₩32,599 | ₩32,666 | ₩32,092 | ₩32,492 | -0.33% | 533.4만 |
|---|
| 2026.02.26 | ₩33,159 | ₩33,333 | ₩32,546 | ₩33,106 | -0.16% | 623.4만 |
|---|
| 2026.02.25 | ₩33,867 | ₩34,040 | ₩32,826 | ₩33,026 | -2.48% | 498만 |
|---|
| 2026.02.24 | ₩32,759 | ₩33,600 | ₩32,492 | ₩33,520 | +2.32% | 450.1만 |
|---|
| 2026.02.23 | ₩33,186 | ₩33,400 | ₩32,439 | ₩32,452 | -2.21% | 314.6만 |
|---|
| 2026.02.20 | ₩33,026 | ₩33,640 | ₩32,586 | ₩33,466 | +1.33% | 612.8만 |
|---|
| 2026.02.19 | ₩33,426 | ₩33,560 | ₩32,946 | ₩33,239 | -0.56% | 628.8만 |
|---|
| 2026.02.18 | ₩33,787 | ₩34,200 | ₩33,413 | ₩33,533 | -0.75% | 438.8만 |
|---|
| 2026.02.17 | ₩33,933 | ₩34,107 | ₩33,159 | ₩33,733 | -0.59% | 595.3만 |
|---|
| 2026.02.13 | ₩34,307 | ₩34,801 | ₩33,813 | ₩34,534 | +0.66% | 645.6만 |
|---|
| 2026.02.12 | ₩35,108 | ₩35,454 | ₩34,334 | ₩34,360 | -2.13% | 830.7만 |
|---|
| 2026.02.11 | ₩35,481 | ₩36,602 | ₩34,267 | ₩34,694 | -2.22% | 1502.4만 |
|---|
| 2026.02.10 | ₩31,345 | ₩32,612 | ₩31,144 | ₩32,532 | +3.79% | 1150.1만 |
|---|
| 2026.02.09 | ₩31,531 | ₩31,665 | ₩30,731 | ₩31,224 | -0.97% | 629.8만 |
|---|
| 2026.02.06 | ₩30,731 | ₩31,585 | ₩30,330 | ₩31,545 | +2.65% | 644.1만 |
|---|
| 2026.02.05 | ₩31,064 | ₩31,238 | ₩30,344 | ₩30,624 | -1.42% | 548.9만 |
|---|
| 2026.02.04 | ₩31,465 | ₩31,972 | ₩30,984 | ₩31,278 | -0.59% | 843.9만 |
|---|
| 2026.02.03 | ₩30,704 | ₩32,105 | ₩30,677 | ₩31,425 | +2.35% | 701.4만 |
|---|
| 2026.02.02 | ₩30,611 | ₩30,931 | ₩30,491 | ₩30,664 | +0.17% | 545.8만 |
|---|
| 2026.01.30 | ₩31,158 | ₩31,531 | ₩30,330 | ₩30,677 | -1.54% | 829.9만 |
|---|
| 2026.01.29 | ₩32,025 | ₩32,025 | ₩30,838 | ₩31,838 | -0.58% | 552.5만 |
|---|
| 2026.01.28 | ₩31,892 | ₩32,225 | ₩31,491 | ₩31,985 | +0.29% | 496.8만 |
|---|
| 2026.01.27 | ₩32,265 | ₩32,359 | ₩31,651 | ₩31,918 | -1.08% | 528.2만 |
|---|
| 2026.01.26 | ₩32,999 | ₩33,079 | ₩32,385 | ₩32,505 | -1.50% | 544.4만 |
|---|
| 2026.01.23 | ₩32,706 | ₩32,839 | ₩32,225 | ₩32,706 | 0.00% | 847.7만 |
|---|
| 2026.01.22 | ₩32,239 | ₩32,826 | ₩32,105 | ₩32,746 | +1.57% | 842.4만 |
|---|
| 2026.01.21 | ₩31,318 | ₩32,439 | ₩31,318 | ₩31,878 | +1.79% | 598.7만 |
|---|
| 2026.01.20 | ₩31,158 | ₩31,478 | ₩30,864 | ₩30,984 | -0.56% | 1393만 |
|---|
| 2026.01.16 | ₩32,025 | ₩32,172 | ₩31,545 | ₩31,571 | -1.42% | 669.2만 |
|---|
| 2026.01.15 | ₩31,705 | ₩32,038 | ₩31,238 | ₩32,025 | +1.01% | 516.2만 |
|---|
| 2026.01.14 | ₩31,038 | ₩31,478 | ₩30,864 | ₩31,438 | +1.29% | 516.8만 |
|---|
| 2026.01.13 | ₩30,998 | ₩31,451 | ₩30,731 | ₩31,171 | +0.56% | 666.5만 |
|---|
| 2026.01.12 | ₩30,397 | ₩31,251 | ₩30,290 | ₩31,011 | +2.02% | 594.7만 |
|---|
| 2026.01.09 | ₩29,116 | ₩30,584 | ₩28,996 | ₩30,517 | +4.81% | 718.8만 |
|---|
| 2026.01.08 | ₩27,328 | ₩29,423 | ₩27,141 | ₩28,756 | +5.22% | 666.8만 |
|---|
| 2026.01.07 | ₩28,903 | ₩29,023 | ₩27,435 | ₩27,555 | -4.66% | 541.9만 |
|---|
| 2026.01.06 | ₩28,062 | ₩28,676 | ₩27,675 | ₩28,569 | +1.81% | 677.4만 |
|---|
| 2026.01.05 | ₩27,622 | ₩28,409 | ₩27,261 | ₩27,915 | +1.06% | 586.4만 |
|---|
| 2026.01.02 | ₩27,715 | ₩28,129 | ₩27,422 | ₩27,768 | +0.19% | 361.5만 |
|---|
| 2025.12.31 | ₩27,755 | ₩27,808 | ₩27,528 | ₩27,688 | -0.24% | 316.7만 |
|---|
| 2025.12.30 | ₩27,929 | ₩28,009 | ₩27,742 | ₩27,835 | -0.33% | 223.6만 |
|---|
| 2025.12.29 | ₩27,889 | ₩28,062 | ₩27,662 | ₩28,035 | +0.53% | 307.6만 |
|---|
| 2025.12.26 | ₩27,875 | ₩28,102 | ₩27,755 | ₩28,075 | +0.72% | 277.1만 |
|---|
| 2025.12.24 | ₩27,595 | ₩27,995 | ₩27,568 | ₩27,929 | +1.21% | 114.6만 |
|---|
| 2025.12.23 | ₩27,675 | ₩27,982 | ₩27,542 | ₩27,795 | +0.43% | 299만 |
|---|
| 2025.12.22 | ₩27,275 | ₩27,835 | ₩27,088 | ₩27,728 | +1.66% | 532.9만 |
|---|
| 2025.12.19 | ₩26,888 | ₩27,488 | ₩26,754 | ₩27,368 | +1.79% | 1075.8만 |
|---|
| 2025.12.18 | ₩26,941 | ₩27,688 | ₩26,848 | ₩27,195 | +0.94% | 640.7만 |
|---|
| 2025.12.17 | ₩26,995 | ₩27,288 | ₩26,728 | ₩27,021 | +0.10% | 366.5만 |
|---|
| 2025.12.16 | ₩26,888 | ₩27,141 | ₩26,648 | ₩27,061 | +0.65% | 351.1만 |
|---|
| 2025.12.15 | ₩27,768 | ₩27,768 | ₩26,861 | ₩27,195 | -2.07% | 519.5만 |
|---|
| 2025.12.12 | ₩27,275 | ₩27,555 | ₩26,954 | ₩27,515 | +0.88% | 647.4만 |
|---|
| 2025.12.11 | ₩27,195 | ₩27,648 | ₩26,914 | ₩27,168 | -0.10% | 665.2만 |
|---|
| 2025.12.10 | ₩25,407 | ₩26,674 | ₩25,046 | ₩26,661 | +4.94% | 623.1만 |
|---|
| 2025.12.09 | ₩25,380 | ₩25,900 | ₩25,273 | ₩25,447 | +0.26% | 464.6만 |
|---|
| 2025.12.08 | ₩26,447 | ₩26,474 | ₩25,980 | ₩25,994 | -1.72% | 649.6만 |
|---|
| 2025.12.05 | ₩26,487 | ₩26,768 | ₩26,154 | ₩26,701 | +0.81% | 577.1만 |
|---|
| 2025.12.04 | ₩26,688 | ₩26,754 | ₩26,341 | ₩26,381 | -1.15% | 354만 |
|---|
| 2025.12.03 | ₩26,020 | ₩26,608 | ₩25,887 | ₩26,341 | +1.23% | 527.8만 |
|---|
| 2025.12.02 | ₩25,780 | ₩25,954 | ₩25,540 | ₩25,940 | +0.62% | 488만 |
|---|
| 2025.12.01 | ₩26,114 | ₩26,501 | ₩25,687 | ₩25,714 | -1.53% | 548.5만 |
|---|
| 2025.11.28 | ₩26,194 | ₩26,554 | ₩26,100 | ₩26,394 | +0.76% | 185.4만 |
|---|
| 2025.11.26 | ₩25,700 | ₩26,261 | ₩25,620 | ₩26,034 | +1.30% | 427만 |
|---|
| 2025.11.25 | ₩24,953 | ₩25,687 | ₩24,953 | ₩25,540 | +2.35% | 586.9만 |
|---|
| 2025.11.24 | ₩24,446 | ₩24,953 | ₩24,206 | ₩24,859 | +1.69% | 776.5만 |
|---|
| 2025.11.21 | ₩23,939 | ₩25,487 | ₩23,899 | ₩24,926 | +4.12% | 767.1만 |
|---|
| 2025.11.20 | ₩24,246 | ₩24,686 | ₩23,739 | ₩23,872 | -1.54% | 640.8만 |
|---|
| 2025.11.19 | ₩23,752 | ₩24,152 | ₩23,458 | ₩23,899 | +0.62% | 888.8만 |
|---|
| 2025.11.18 | ₩24,419 | ₩24,886 | ₩23,605 | ₩23,792 | -2.57% | 1666.4만 |
|---|
| 2025.11.17 | ₩22,177 | ₩22,658 | ₩22,044 | ₩22,271 | +0.42% | 1151만 |
|---|
| 2025.11.14 | ₩22,177 | ₩22,458 | ₩21,964 | ₩22,271 | +0.42% | 484.6만 |
|---|
| 2025.11.13 | ₩22,604 | ₩22,885 | ₩22,151 | ₩22,351 | -1.12% | 480.9만 |
|---|
| 2025.11.12 | ₩22,805 | ₩22,951 | ₩22,391 | ₩22,631 | -0.76% | 522.6만 |
|---|
| 2025.11.11 | ₩23,071 | ₩23,098 | ₩22,484 | ₩22,765 | -1.33% | 650.2만 |
|---|
| 2025.11.10 | ₩23,192 | ₩23,352 | ₩22,818 | ₩23,218 | +0.12% | 559.4만 |
|---|
| 2025.11.07 | ₩22,658 | ₩23,232 | ₩22,204 | ₩23,205 | +2.41% | 972.2만 |
|---|
| 2025.11.06 | ₩22,965 | ₩23,792 | ₩22,658 | ₩23,138 | +0.76% | 1399.8만 |
|---|
| 2025.11.05 | ₩24,886 | ₩25,847 | ₩24,539 | ₩24,686 | -0.80% | 1686.8만 |
|---|
| 2025.11.04 | ₩27,221 | ₩27,221 | ₩26,501 | ₩26,728 | -1.81% | 439.7만 |
|---|
| 2025.11.03 | ₩27,355 | ₩27,715 | ₩27,128 | ₩27,288 | -0.24% | 728.7만 |
|---|
| 2025.10.31 | ₩27,875 | ₩28,075 | ₩27,528 | ₩27,929 | +0.19% | 393.3만 |
|---|
| 2025.10.30 | ₩28,316 | ₩28,489 | ₩28,022 | ₩28,169 | -0.52% | 606.4만 |
|---|
| 2025.10.29 | ₩29,970 | ₩30,010 | ₩28,449 | ₩28,502 | -4.90% | 771만 |
|---|
| 2025.10.28 | ₩29,597 | ₩29,917 | ₩29,170 | ₩29,877 | +0.95% | 376.1만 |
|---|
| 2025.10.27 | ₩29,970 | ₩30,197 | ₩29,316 | ₩29,330 | -2.14% | 425.3만 |
|---|
| 2025.10.24 | ₩29,743 | ₩30,144 | ₩29,623 | ₩29,810 | +0.22% | 264.8만 |
|---|
| 2025.10.23 | ₩28,689 | ₩29,476 | ₩28,649 | ₩29,356 | +2.33% | 308.1만 |
|---|
| 2025.10.22 | ₩29,063 | ₩29,463 | ₩28,622 | ₩28,649 | -1.42% | 304.5만 |
|---|
| 2025.10.21 | ₩28,356 | ₩29,410 | ₩28,129 | ₩29,143 | +2.78% | 343.6만 |
|---|
| 2025.10.20 | ₩29,116 | ₩29,156 | ₩28,369 | ₩28,396 | -2.47% | 345만 |
|---|
| 2025.10.17 | ₩28,716 | ₩29,143 | ₩28,689 | ₩28,929 | +0.74% | 396.6만 |
|---|
| 2025.10.16 | ₩30,250 | ₩30,357 | ₩28,836 | ₩28,943 | -4.32% | 474.9만 |
|---|
| 2025.10.15 | ₩30,077 | ₩30,491 | ₩29,583 | ₩30,104 | +0.09% | 594.8만 |
|---|
| 2025.10.14 | ₩28,169 | ₩29,943 | ₩28,169 | ₩29,903 | +6.16% | 468만 |
|---|
| 2025.10.13 | ₩28,743 | ₩28,836 | ₩28,382 | ₩28,609 | -0.46% | 403만 |
|---|
| 2025.10.10 | ₩29,383 | ₩29,543 | ₩28,396 | ₩28,409 | -3.32% | 508만 |
|---|
| 2025.10.09 | ₩28,943 | ₩29,343 | ₩28,689 | ₩29,250 | +1.06% | 709.8만 |
|---|
| 2025.10.08 | ₩29,557 | ₩30,037 | ₩29,156 | ₩29,183 | -1.26% | 906.4만 |
|---|
| 2025.10.07 | ₩29,423 | ₩30,317 | ₩28,743 | ₩28,983 | -1.50% | 1409.7만 |
|---|
| 2025.10.06 | ₩27,288 | ₩27,582 | ₩26,781 | ₩26,808 | -1.76% | 616만 |
|---|
| 2025.10.03 | ₩26,354 | ₩27,448 | ₩26,247 | ₩27,235 | +3.34% | 1295.6만 |
|---|
| 2025.10.02 | ₩26,261 | ₩26,514 | ₩26,034 | ₩26,314 | +0.20% | 552.3만 |
|---|
| 2025.10.01 | ₩25,794 | ₩26,274 | ₩25,687 | ₩26,261 | +1.81% | 682.1만 |
|---|
| 2025.09.30 | ₩25,100 | ₩25,727 | ₩25,073 | ₩25,633 | +2.13% | 616.8만 |
|---|
| 2025.09.29 | ₩25,180 | ₩25,193 | ₩24,673 | ₩25,100 | -0.32% | 537.9만 |
|---|
| 2025.09.26 | ₩24,886 | ₩25,206 | ₩24,579 | ₩25,046 | +0.64% | 883.2만 |
|---|
| 2025.09.25 | ₩23,939 | ₩24,859 | ₩23,819 | ₩24,806 | +3.62% | 823.4만 |
|---|
| 2025.09.24 | ₩25,086 | ₩25,113 | ₩24,232 | ₩24,326 | -3.03% | 1167.9만 |
|---|
| 2025.09.23 | ₩26,287 | ₩26,594 | ₩25,580 | ₩25,780 | -1.93% | 563.9만 |
|---|
| 2025.09.22 | ₩25,620 | ₩26,194 | ₩25,473 | ₩26,127 | +1.98% | 492.6만 |
|---|
| 2025.09.19 | ₩25,660 | ₩25,954 | ₩25,287 | ₩25,714 | +0.21% | 991.2만 |
|---|
| 2025.09.18 | ₩25,714 | ₩26,020 | ₩25,593 | ₩25,740 | +0.10% | 517.4만 |
|---|
| 2025.09.17 | ₩26,060 | ₩26,581 | ₩25,473 | ₩25,567 | -1.89% | 744.7만 |
|---|
| 2025.09.16 | ₩26,781 | ₩26,901 | ₩26,100 | ₩26,154 | -2.34% | 438.4만 |
|---|
| 2025.09.15 | ₩26,874 | ₩27,048 | ₩26,581 | ₩26,874 | 0.00% | 547.1만 |
|---|
| 2025.09.12 | ₩26,688 | ₩26,834 | ₩26,381 | ₩26,674 | -0.05% | 422.1만 |
|---|
| 2025.09.11 | ₩26,421 | ₩26,874 | ₩25,914 | ₩26,701 | +1.06% | 706.1만 |
|---|
| 2025.09.10 | ₩26,060 | ₩26,447 | ₩25,914 | ₩26,394 | +1.28% | 489.3만 |
|---|
| 2025.09.09 | ₩26,808 | ₩26,808 | ₩25,967 | ₩25,967 | -3.14% | 501.9만 |
|---|
| 2025.09.08 | ₩26,861 | ₩27,075 | ₩26,541 | ₩26,914 | +0.20% | 512.3만 |
|---|
| 2025.09.05 | ₩26,714 | ₩27,115 | ₩26,341 | ₩26,981 | +1.00% | 848.8만 |
|---|
| 2025.09.04 | ₩25,954 | ₩26,114 | ₩25,647 | ₩26,074 | +0.46% | 757.6만 |
|---|
| 2025.09.03 | ₩26,087 | ₩26,207 | ₩25,593 | ₩25,887 | -0.77% | 658.7만 |
|---|
| 2025.09.02 | ₩26,394 | ₩26,447 | ₩26,020 | ₩26,207 | -0.71% | 881.8만 |
|---|
| 2025.08.29 | ₩27,355 | ₩27,582 | ₩26,794 | ₩26,861 | -1.80% | 1004.8만 |
|---|
| 2025.08.28 | ₩27,475 | ₩27,955 | ₩27,221 | ₩27,475 | 0.00% | 1043.4만 |
|---|