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 | ₩33,695 | ₩33,762 | ₩32,826 | ₩33,575 | -0.36% | 555.1만 |
| 2026.10.08 | ₩31,971 | ₩33,668 | ₩31,971 | ₩33,615 | +5.14% | 726.3만 |
| 2026.10.07 | ₩33,588 | ₩33,588 | ₩32,666 | ₩32,893 | -2.07% | 1065.5만 |
| 2026.10.06 | ₩33,976 | ₩34,577 | ₩33,735 | ₩34,123 | +0.43% | 780.7만 |
| 2026.10.05 | ₩33,214 | ₩33,962 | ₩33,000 | ₩33,682 | +1.41% | 598.8만 |
| 2026.10.02 | ₩34,083 | ₩34,270 | ₩33,348 | ₩33,401 | -2.00% | 627.6만 |
| 2026.10.01 | ₩33,107 | ₩33,882 | ₩32,760 | ₩33,682 | +1.74% | 670만 |
| 2026.09.30 | ₩33,789 | ₩34,457 | ₩33,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,829 |
| +0.12% |
| 875.7만 |
| 2026.09.29 | ₩33,949 | ₩34,537 | ₩32,907 | ₩33,548 | -1.18% | 1092.1만 |
|---|
| 2026.09.28 | ₩33,802 | ₩34,952 | ₩33,602 | ₩33,936 | +0.40% | 1498.6만 |
|---|
| 2026.09.25 | ₩35,219 | ₩35,272 | ₩34,350 | ₩34,885 | -0.95% | 822.8만 |
|---|
| 2026.09.24 | ₩35,660 | ₩35,834 | ₩34,310 | ₩34,885 | -2.17% | 1202만 |
|---|
| 2026.09.23 | ₩36,061 | ₩36,676 | ₩35,633 | ₩35,887 | -0.48% | 1056만 |
|---|
| 2026.09.22 | ₩35,606 | ₩36,596 | ₩35,540 | ₩36,542 | +2.63% | 1632.1만 |
|---|
| 2026.09.21 | ₩35,152 | ₩35,754 | ₩34,150 | ₩35,620 | +1.33% | 1627.3만 |
|---|
| 2026.09.18 | ₩34,604 | ₩34,845 | ₩33,856 | ₩34,510 | -0.27% | 7111.7만 |
|---|
| 2026.09.17 | ₩36,716 | ₩36,850 | ₩34,591 | ₩34,631 | -5.68% | 1596만 |
|---|
| 2026.09.16 | ₩35,874 | ₩37,451 | ₩35,353 | ₩35,874 | 0.00% | 1765.6만 |
|---|
| 2026.09.15 | ₩37,090 | ₩37,424 | ₩35,486 | ₩36,168 | -2.49% | 1260.4만 |
|---|
| 2026.09.14 | ₩37,411 | ₩38,360 | ₩37,277 | ₩37,865 | +1.21% | 698.8만 |
|---|
| 2026.09.11 | ₩37,959 | ₩38,453 | ₩37,411 | ₩38,052 | +0.25% | 973.8만 |
|---|
| 2026.09.10 | ₩37,812 | ₩38,520 | ₩37,558 | ₩37,678 | -0.35% | 883.7만 |
|---|
| 2026.09.09 | ₩39,269 | ₩39,723 | ₩38,547 | ₩38,641 | -1.60% | 738만 |
|---|
| 2026.09.08 | ₩41,768 | ₩42,009 | ₩39,750 | ₩39,910 | -4.45% | 1253.9만 |
|---|
| 2026.09.04 | ₩39,442 | ₩40,672 | ₩39,309 | ₩40,619 | +2.98% | 827.5만 |
|---|
| 2026.09.03 | ₩38,681 | ₩39,616 | ₩38,306 | ₩39,603 | +2.38% | 572만 |
|---|
| 2026.09.02 | ₩38,146 | ₩38,587 | ₩37,638 | ₩38,039 | -0.28% | 668.1만 |
|---|
| 2026.09.01 | ₩39,148 | ₩39,389 | ₩37,932 | ₩38,186 | -2.46% | 753.8만 |
|---|
| 2026.08.31 | ₩39,763 | ₩39,990 | ₩39,336 | ₩39,710 | -0.13% | 1869.7만 |
|---|
| 2026.08.28 | ₩40,111 | ₩40,244 | ₩39,416 | ₩40,004 | -0.27% | 357.5만 |
|---|
| 2026.08.27 | ₩39,696 | ₩40,525 | ₩39,696 | ₩39,790 | +0.24% | 372.2만 |
|---|
| 2026.08.26 | ₩40,685 | ₩40,792 | ₩40,124 | ₩40,298 | -0.95% | 300.6만 |
|---|
| 2026.08.25 | ₩41,140 | ₩41,193 | ₩40,432 | ₩40,552 | -1.43% | 332.7만 |
|---|
| 2026.08.24 | ₩40,766 | ₩40,806 | ₩39,910 | ₩40,365 | -0.98% | 455.7만 |
|---|
| 2026.08.21 | ₩41,434 | ₩41,474 | ₩40,218 | ₩40,672 | -1.84% | 522.9만 |
|---|
| 2026.08.20 | ₩39,843 | ₩40,538 | ₩39,536 | ₩40,137 | +0.74% | 407.5만 |
|---|
| 2026.08.19 | ₩40,097 | ₩40,779 | ₩39,910 | ₩40,365 | +0.67% | 525.5만 |
|---|
| 2026.08.18 | ₩40,418 | ₩40,645 | ₩39,135 | ₩39,148 | -3.14% | 565.6만 |
|---|
| 2026.08.17 | ₩41,888 | ₩41,888 | ₩40,325 | ₩40,672 | -2.90% | 565.8만 |
|---|
| 2026.08.14 | ₩41,340 | ₩41,835 | ₩40,993 | ₩41,487 | +0.36% | 525.1만 |
|---|
| 2026.08.13 | ₩41,220 | ₩41,915 | ₩40,939 | ₩41,287 | +0.16% | 479.4만 |
|---|
| 2026.08.12 | ₩41,715 | ₩41,755 | ₩40,565 | ₩41,247 | -1.12% | 545.2만 |
|---|
| 2026.08.11 | ₩41,006 | ₩41,661 | ₩40,766 | ₩41,541 | +1.30% | 526.4만 |
|---|
| 2026.08.10 | ₩40,939 | ₩41,421 | ₩40,485 | ₩40,672 | -0.65% | 629.9만 |
|---|
| 2026.08.07 | ₩40,004 | ₩41,086 | ₩39,549 | ₩40,405 | +1.00% | 1218.3만 |
|---|
| 2026.08.06 | ₩37,919 | ₩38,293 | ₩37,224 | ₩37,424 | -1.30% | 1051.5만 |
|---|
| 2026.08.05 | ₩37,919 | ₩38,240 | ₩37,651 | ₩37,905 | -0.04% | 1099.5만 |
|---|
| 2026.08.04 | ₩37,237 | ₩37,972 | ₩36,676 | ₩37,905 | +1.79% | 737.5만 |
|---|
| 2026.08.03 | ₩36,088 | ₩37,157 | ₩35,820 | ₩36,983 | +2.48% | 738.4만 |
|---|
| 2026.07.31 | ₩35,580 | ₩35,767 | ₩34,524 | ₩35,139 | -1.24% | 570.2만 |
|---|
| 2026.07.30 | ₩35,286 | ₩35,593 | ₩34,510 | ₩35,379 | +0.27% | 567.7만 |
|---|
| 2026.07.29 | ₩35,286 | ₩35,874 | ₩34,684 | ₩35,005 | -0.80% | 1064.8만 |
|---|
| 2026.07.28 | ₩35,914 | ₩36,743 | ₩35,700 | ₩35,941 | +0.07% | 834.6만 |
|---|
| 2026.07.27 | ₩36,114 | ₩36,422 | ₩35,286 | ₩35,633 | -1.33% | 529.8만 |
|---|
| 2026.07.24 | ₩35,032 | ₩35,473 | ₩34,096 | ₩35,473 | +1.26% | 1024.6만 |
|---|
| 2026.07.23 | ₩34,203 | ₩35,058 | ₩33,655 | ₩34,564 | +1.06% | 1292.8만 |
|---|
| 2026.07.22 | ₩33,214 | ₩33,762 | ₩32,853 | ₩33,120 | -0.28% | 623.4만 |
|---|
| 2026.07.21 | ₩33,922 | ₩33,922 | ₩32,653 | ₩33,281 | -1.89% | 960.4만 |
|---|
| 2026.07.20 | ₩34,577 | ₩34,671 | ₩33,374 | ₩33,388 | -3.44% | 449.4만 |
|---|
| 2026.07.17 | ₩34,604 | ₩35,834 | ₩34,417 | ₩34,510 | -0.27% | 618.5만 |
|---|
| 2026.07.16 | ₩35,045 | ₩36,208 | ₩35,032 | ₩36,034 | +2.82% | 731.8만 |
|---|
| 2026.07.15 | ₩34,404 | ₩35,326 | ₩34,230 | ₩35,152 | +2.18% | 495.8만 |
|---|
| 2026.07.14 | ₩34,497 | ₩34,858 | ₩33,856 | ₩34,457 | -0.12% | 881.2만 |
|---|
| 2026.07.13 | ₩33,027 | ₩33,468 | ₩32,158 | ₩32,466 | -1.70% | 657.2만 |
|---|
| 2026.07.10 | ₩32,746 | ₩33,361 | ₩32,546 | ₩33,134 | +1.18% | 524.3만 |
|---|
| 2026.07.09 | ₩32,746 | ₩33,227 | ₩32,439 | ₩32,760 | +0.04% | 408.3만 |
|---|
| 2026.07.08 | ₩33,014 | ₩33,014 | ₩31,891 | ₩32,425 | -1.78% | 697.1만 |
|---|
| 2026.07.07 | ₩34,337 | ₩34,363 | ₩33,134 | ₩33,481 | -2.49% | 646.1만 |
|---|
| 2026.07.06 | ₩34,751 | ₩34,978 | ₩34,056 | ₩34,243 | -1.46% | 413.3만 |
|---|
| 2026.07.02 | ₩34,297 | ₩35,312 | ₩34,043 | ₩34,497 | +0.58% | 448.4만 |
|---|
| 2026.07.01 | ₩34,323 | ₩34,658 | ₩34,123 | ₩34,363 | +0.12% | 573.6만 |
|---|
| 2026.06.30 | ₩35,419 | ₩35,500 | ₩34,764 | ₩34,992 | -1.21% | 514만 |
|---|
| 2026.06.29 | ₩34,898 | ₩35,312 | ₩34,283 | ₩35,312 | +1.19% | 665만 |
|---|
| 2026.06.26 | ₩34,604 | ₩35,673 | ₩34,510 | ₩35,593 | +2.86% | 1104.8만 |
|---|
| 2026.06.25 | ₩34,658 | ₩35,687 | ₩34,230 | ₩34,778 | +0.35% | 892.4만 |
|---|
| 2026.06.24 | ₩32,131 | ₩34,898 | ₩32,131 | ₩34,510 | +7.40% | 905.1만 |
|---|
| 2026.06.23 | ₩32,171 | ₩33,040 | ₩32,171 | ₩32,452 | +0.87% | 784.2만 |
|---|
| 2026.06.22 | ₩32,773 | ₩33,040 | ₩32,278 | ₩32,760 | -0.04% | 692.1만 |
|---|
| 2026.06.18 | ₩33,562 | ₩34,123 | ₩33,000 | ₩33,241 | -0.96% | 1125.2만 |
|---|
| 2026.06.17 | ₩34,150 | ₩34,938 | ₩32,706 | ₩32,867 | -3.76% | 1152.5만 |
|---|
| 2026.06.16 | ₩33,882 | ₩34,470 | ₩33,749 | ₩34,257 | +1.10% | 1116.4만 |
|---|
| 2026.06.15 | ₩33,415 | ₩33,882 | ₩33,334 | ₩33,642 | +0.68% | 944.3만 |
|---|
| 2026.06.12 | ₩31,650 | ₩32,613 | ₩31,463 | ₩32,252 | +1.90% | 686.7만 |
|---|
| 2026.06.11 | ₩29,552 | ₩31,958 | ₩29,552 | ₩31,931 | +8.05% | 953.8만 |
|---|
| 2026.06.10 | ₩30,969 | ₩31,223 | ₩29,405 | ₩29,418 | -5.01% | 599.1만 |
|---|
| 2026.06.09 | ₩30,487 | ₩31,223 | ₩29,926 | ₩31,049 | +1.84% | 1047.1만 |
|---|
| 2026.06.08 | ₩30,100 | ₩30,314 | ₩29,565 | ₩30,060 | -0.13% | 736.8만 |
|---|
| 2026.06.05 | ₩30,608 | ₩31,022 | ₩29,873 | ₩30,287 | -1.05% | 810.2만 |
|---|
| 2026.06.04 | ₩31,196 | ₩31,677 | ₩30,942 | ₩31,263 | +0.21% | 514만 |
|---|
| 2026.06.03 | ₩30,554 | ₩31,089 | ₩30,474 | ₩30,942 | +1.27% | 414만 |
|---|
| 2026.06.02 | ₩30,621 | ₩31,182 | ₩30,608 | ₩30,862 | +0.79% | 622.2만 |
|---|
| 2026.06.01 | ₩30,755 | ₩31,102 | ₩29,979 | ₩30,648 | -0.35% | 946.8만 |
|---|
| 2026.05.29 | ₩30,568 | ₩31,263 | ₩30,434 | ₩31,116 | +1.79% | 726.9만 |
|---|
| 2026.05.28 | ₩29,779 | ₩31,009 | ₩29,565 | ₩30,701 | +3.10% | 836.1만 |
|---|
| 2026.05.27 | ₩29,431 | ₩30,808 | ₩29,164 | ₩30,434 | +3.41% | 1141.5만 |
|---|
| 2026.05.26 | ₩28,095 | ₩28,990 | ₩27,948 | ₩28,710 | +2.19% | 1049.7만 |
|---|
| 2026.05.22 | ₩27,600 | ₩28,015 | ₩27,146 | ₩27,747 | +0.53% | 527.1만 |
|---|
| 2026.05.21 | ₩26,959 | ₩27,935 | ₩26,397 | ₩27,814 | +3.17% | 1052.7만 |
|---|
| 2026.05.20 | ₩25,141 | ₩27,587 | ₩24,740 | ₩27,520 | +9.46% | 1764.2만 |
|---|
| 2026.05.19 | ₩25,636 | ₩25,823 | ₩24,807 | ₩24,887 | -2.92% | 1120.1만 |
|---|
| 2026.05.18 | ₩25,368 | ₩26,865 | ₩25,154 | ₩26,491 | +4.43% | 849.7만 |
|---|
| 2026.05.15 | ₩25,462 | ₩26,130 | ₩25,007 | ₩25,756 | +1.15% | 963.7만 |
|---|
| 2026.05.14 | ₩26,812 | ₩26,865 | ₩26,157 | ₩26,304 | -1.89% | 585.3만 |
|---|
| 2026.05.13 | ₩26,879 | ₩26,959 | ₩26,344 | ₩26,745 | -0.50% | 450만 |
|---|
| 2026.05.12 | ₩27,119 | ₩27,226 | ₩26,438 | ₩26,986 | -0.49% | 493.9만 |
|---|
| 2026.05.11 | ₩28,041 | ₩28,041 | ₩27,146 | ₩27,293 | -2.67% | 469.7만 |
|---|
| 2026.05.08 | ₩27,841 | ₩28,082 | ₩27,413 | ₩28,041 | +0.72% | 357.3만 |
|---|
| 2026.05.07 | ₩28,777 | ₩29,271 | ₩27,333 | ₩27,360 | -4.92% | 710.1만 |
|---|
| 2026.05.06 | ₩27,747 | ₩28,670 | ₩27,600 | ₩28,630 | +3.18% | 607.5만 |
|---|
| 2026.05.05 | ₩26,905 | ₩27,239 | ₩26,585 | ₩26,932 | +0.10% | 398.4만 |
|---|
| 2026.05.04 | ₩27,320 | ₩27,493 | ₩26,197 | ₩26,571 | -2.74% | 498.5만 |
|---|
| 2026.05.01 | ₩28,229 | ₩28,496 | ₩27,654 | ₩27,681 | -1.94% | 380.6만 |
|---|
| 2026.04.30 | ₩27,654 | ₩28,389 | ₩27,627 | ₩28,055 | +1.45% | 834.4만 |
|---|
| 2026.04.29 | ₩28,924 | ₩29,405 | ₩27,119 | ₩27,226 | -5.87% | 849.7만 |
|---|
| 2026.04.28 | ₩29,538 | ₩29,939 | ₩28,656 | ₩29,124 | -1.40% | 831.4만 |
|---|
| 2026.04.27 | ₩29,284 | ₩29,993 | ₩28,897 | ₩29,739 | +1.55% | 574.4만 |
|---|
| 2026.04.24 | ₩29,512 | ₩29,592 | ₩29,137 | ₩29,365 | -0.50% | 543만 |
|---|
| 2026.04.23 | ₩29,338 | ₩29,886 | ₩28,630 | ₩29,271 | -0.23% | 649.9만 |
|---|
| 2026.04.22 | ₩29,284 | ₩29,979 | ₩29,284 | ₩29,832 | +1.87% | 841.2만 |
|---|
| 2026.04.21 | ₩29,739 | ₩30,247 | ₩29,164 | ₩29,498 | -0.81% | 843.3만 |
|---|
| 2026.04.20 | ₩28,857 | ₩29,485 | ₩28,750 | ₩29,351 | +1.71% | 576.3만 |
|---|
| 2026.04.17 | ₩27,640 | ₩29,739 | ₩27,333 | ₩29,071 | +5.17% | 1312.2만 |
|---|
| 2026.04.16 | ₩26,611 | ₩27,346 | ₩26,371 | ₩26,839 | +0.85% | 562.9만 |
|---|
| 2026.04.15 | ₩28,082 | ₩28,108 | ₩26,638 | ₩26,651 | -5.09% | 787.4만 |
|---|
| 2026.04.14 | ₩28,536 | ₩28,723 | ₩28,041 | ₩28,349 | -0.66% | 531만 |
|---|
| 2026.04.13 | ₩27,266 | ₩28,402 | ₩27,199 | ₩28,269 | +3.68% | 610.7만 |
|---|
| 2026.04.10 | ₩28,015 | ₩28,362 | ₩27,814 | ₩28,095 | +0.29% | 686.2만 |
|---|
| 2026.04.09 | ₩26,732 | ₩27,988 | ₩26,732 | ₩27,734 | +3.75% | 457.6만 |
|---|
| 2026.04.08 | ₩27,400 | ₩28,041 | ₩26,879 | ₩26,999 | -1.46% | 1093.1만 |
|---|
| 2026.04.07 | ₩25,088 | ₩25,288 | ₩24,633 | ₩25,048 | -0.16% | 415.6만 |
|---|
| 2026.04.06 | ₩24,660 | ₩25,582 | ₩24,660 | ₩25,422 | +3.09% | 493만 |
|---|
| 2026.04.02 | ₩25,061 | ₩25,743 | ₩24,246 | ₩24,834 | -0.91% | 686.8만 |
|---|
| 2026.04.01 | ₩25,836 | ₩26,184 | ₩25,475 | ₩25,649 | -0.72% | 754.4만 |
|---|
| 2026.03.31 | ₩23,952 | ₩25,622 | ₩23,952 | ₩25,315 | +5.69% | 1221.3만 |
|---|
| 2026.03.30 | ₩24,446 | ₩24,459 | ₩23,203 | ₩23,497 | -3.88% | 1186.2만 |
|---|
| 2026.03.27 | ₩24,780 | ₩25,048 | ₩24,058 | ₩24,085 | -2.80% | 853.9만 |
|---|
| 2026.03.26 | ₩25,609 | ₩26,063 | ₩24,900 | ₩24,981 | -2.45% | 540.2만 |
|---|
| 2026.03.25 | ₩26,411 | ₩26,558 | ₩25,342 | ₩25,996 | -1.57% | 606.7만 |
|---|
| 2026.03.24 | ₩25,542 | ₩26,371 | ₩25,315 | ₩25,876 | +1.31% | 573만 |
|---|
| 2026.03.23 | ₩26,224 | ₩26,932 | ₩25,970 | ₩26,090 | -0.51% | 680만 |
|---|
| 2026.03.20 | ₩26,050 | ₩26,304 | ₩25,021 | ₩25,342 | -2.72% | 888.8만 |
|---|
| 2026.03.19 | ₩26,130 | ₩26,478 | ₩25,408 | ₩26,050 | -0.31% | 849.8만 |
|---|
| 2026.03.18 | ₩27,066 | ₩27,346 | ₩26,865 | ₩26,945 | -0.44% | 674.7만 |
|---|
| 2026.03.17 | ₩27,039 | ₩27,427 | ₩26,798 | ₩27,346 | +1.14% | 651.6만 |
|---|
| 2026.03.16 | ₩26,277 | ₩26,865 | ₩26,264 | ₩26,558 | +1.07% | 637만 |
|---|
| 2026.03.13 | ₩26,491 | ₩26,705 | ₩25,809 | ₩26,250 | -0.91% | 608.1만 |
|---|
| 2026.03.12 | ₩27,306 | ₩27,520 | ₩26,224 | ₩26,277 | -3.77% | 678.1만 |
|---|
| 2026.03.11 | ₩27,761 | ₩28,135 | ₩27,413 | ₩27,520 | -0.87% | 472.2만 |
|---|
| 2026.03.10 | ₩28,603 | ₩28,790 | ₩27,828 | ₩27,868 | -2.57% | 472.4만 |
|---|
| 2026.03.09 | ₩27,694 | ₩28,656 | ₩27,159 | ₩28,643 | +3.43% | 652.3만 |
|---|
| 2026.03.06 | ₩29,004 | ₩29,004 | ₩27,828 | ₩28,269 | -2.53% | 800.9만 |
|---|
| 2026.03.05 | ₩29,552 | ₩30,421 | ₩29,164 | ₩29,552 | 0.00% | 745만 |
|---|
| 2026.03.04 | ₩30,006 | ₩30,421 | ₩29,899 | ₩30,006 | 0.00% | 504.1만 |
|---|
| 2026.03.03 | ₩30,862 | ₩30,995 | ₩29,699 | ₩30,581 | -0.91% | 451.4만 |
|---|
| 2026.03.02 | ₩31,984 | ₩32,091 | ₩31,236 | ₩31,931 | -0.17% | 438.1만 |
|---|
| 2026.02.27 | ₩32,653 | ₩32,719 | ₩32,145 | ₩32,546 | -0.33% | 533.4만 |
|---|
| 2026.02.26 | ₩33,214 | ₩33,388 | ₩32,599 | ₩33,161 | -0.16% | 623.4만 |
|---|
| 2026.02.25 | ₩33,922 | ₩34,096 | ₩32,880 | ₩33,080 | -2.48% | 498만 |
|---|
| 2026.02.24 | ₩32,813 | ₩33,655 | ₩32,546 | ₩33,575 | +2.32% | 450.1만 |
|---|
| 2026.02.23 | ₩33,241 | ₩33,455 | ₩32,492 | ₩32,506 | -2.21% | 314.6만 |
|---|
| 2026.02.20 | ₩33,080 | ₩33,695 | ₩32,639 | ₩33,521 | +1.33% | 612.8만 |
|---|
| 2026.02.19 | ₩33,481 | ₩33,615 | ₩33,000 | ₩33,294 | -0.56% | 628.8만 |
|---|
| 2026.02.18 | ₩33,842 | ₩34,257 | ₩33,468 | ₩33,588 | -0.75% | 438.8만 |
|---|
| 2026.02.17 | ₩33,989 | ₩34,163 | ₩33,214 | ₩33,789 | -0.59% | 595.3만 |
|---|
| 2026.02.13 | ₩34,363 | ₩34,858 | ₩33,869 | ₩34,591 | +0.66% | 645.6만 |
|---|
| 2026.02.12 | ₩35,165 | ₩35,513 | ₩34,390 | ₩34,417 | -2.13% | 830.7만 |
|---|
| 2026.02.11 | ₩35,540 | ₩36,662 | ₩34,323 | ₩34,751 | -2.22% | 1502.4만 |
|---|
| 2026.02.10 | ₩31,396 | ₩32,666 | ₩31,196 | ₩32,586 | +3.79% | 1150.1만 |
|---|
| 2026.02.09 | ₩31,583 | ₩31,717 | ₩30,781 | ₩31,276 | -0.97% | 629.8만 |
|---|
| 2026.02.06 | ₩30,781 | ₩31,637 | ₩30,380 | ₩31,597 | +2.65% | 644.1만 |
|---|
| 2026.02.05 | ₩31,116 | ₩31,289 | ₩30,394 | ₩30,675 | -1.42% | 548.9만 |
|---|
| 2026.02.04 | ₩31,517 | ₩32,024 | ₩31,035 | ₩31,329 | -0.59% | 843.9만 |
|---|
| 2026.02.03 | ₩30,755 | ₩32,158 | ₩30,728 | ₩31,476 | +2.35% | 701.4만 |
|---|
| 2026.02.02 | ₩30,661 | ₩30,982 | ₩30,541 | ₩30,715 | +0.17% | 545.8만 |
|---|
| 2026.01.30 | ₩31,209 | ₩31,583 | ₩30,380 | ₩30,728 | -1.54% | 829.9만 |
|---|
| 2026.01.29 | ₩32,078 | ₩32,078 | ₩30,888 | ₩31,891 | -0.58% | 552.5만 |
|---|
| 2026.01.28 | ₩31,944 | ₩32,278 | ₩31,543 | ₩32,038 | +0.29% | 496.8만 |
|---|
| 2026.01.27 | ₩32,319 | ₩32,412 | ₩31,704 | ₩31,971 | -1.08% | 528.2만 |
|---|
| 2026.01.26 | ₩33,054 | ₩33,134 | ₩32,439 | ₩32,559 | -1.50% | 544.4만 |
|---|
| 2026.01.23 | ₩32,760 | ₩32,893 | ₩32,278 | ₩32,760 | 0.00% | 847.7만 |
|---|
| 2026.01.22 | ₩32,292 | ₩32,880 | ₩32,158 | ₩32,800 | +1.57% | 842.4만 |
|---|
| 2026.01.21 | ₩31,370 | ₩32,492 | ₩31,370 | ₩31,931 | +1.79% | 598.7만 |
|---|
| 2026.01.20 | ₩31,209 | ₩31,530 | ₩30,915 | ₩31,035 | -0.56% | 1393만 |
|---|
| 2026.01.16 | ₩32,078 | ₩32,225 | ₩31,597 | ₩31,623 | -1.42% | 669.2만 |
|---|
| 2026.01.15 | ₩31,757 | ₩32,091 | ₩31,289 | ₩32,078 | +1.01% | 516.2만 |
|---|
| 2026.01.14 | ₩31,089 | ₩31,530 | ₩30,915 | ₩31,490 | +1.29% | 516.8만 |
|---|
| 2026.01.13 | ₩31,049 | ₩31,503 | ₩30,781 | ₩31,223 | +0.56% | 666.5만 |
|---|
| 2026.01.12 | ₩30,447 | ₩31,303 | ₩30,340 | ₩31,062 | +2.02% | 594.7만 |
|---|
| 2026.01.09 | ₩29,164 | ₩30,634 | ₩29,044 | ₩30,568 | +4.81% | 718.8만 |
|---|
| 2026.01.08 | ₩27,373 | ₩29,472 | ₩27,186 | ₩28,803 | +5.22% | 666.8만 |
|---|
| 2026.01.07 | ₩28,950 | ₩29,071 | ₩27,480 | ₩27,600 | -4.66% | 541.9만 |
|---|
| 2026.01.06 | ₩28,108 | ₩28,723 | ₩27,721 | ₩28,616 | +1.81% | 677.4만 |
|---|
| 2026.01.05 | ₩27,667 | ₩28,456 | ₩27,306 | ₩27,961 | +1.06% | 586.4만 |
|---|
| 2026.01.02 | ₩27,761 | ₩28,175 | ₩27,467 | ₩27,814 | +0.19% | 361.5만 |
|---|
| 2025.12.31 | ₩27,801 | ₩27,854 | ₩27,574 | ₩27,734 | -0.24% | 316.7만 |
|---|
| 2025.12.30 | ₩27,975 | ₩28,055 | ₩27,787 | ₩27,881 | -0.33% | 223.6만 |
|---|
| 2025.12.29 | ₩27,935 | ₩28,108 | ₩27,707 | ₩28,082 | +0.53% | 307.6만 |
|---|
| 2025.12.26 | ₩27,921 | ₩28,148 | ₩27,801 | ₩28,122 | +0.72% | 277.1만 |
|---|
| 2025.12.24 | ₩27,640 | ₩28,041 | ₩27,614 | ₩27,975 | +1.21% | 114.6만 |
|---|
| 2025.12.23 | ₩27,721 | ₩28,028 | ₩27,587 | ₩27,841 | +0.43% | 299만 |
|---|
| 2025.12.22 | ₩27,320 | ₩27,881 | ₩27,133 | ₩27,774 | +1.66% | 532.9만 |
|---|
| 2025.12.19 | ₩26,932 | ₩27,534 | ₩26,798 | ₩27,413 | +1.79% | 1075.8만 |
|---|
| 2025.12.18 | ₩26,986 | ₩27,734 | ₩26,892 | ₩27,239 | +0.94% | 640.7만 |
|---|
| 2025.12.17 | ₩27,039 | ₩27,333 | ₩26,772 | ₩27,066 | +0.10% | 366.5만 |
|---|
| 2025.12.16 | ₩26,932 | ₩27,186 | ₩26,692 | ₩27,106 | +0.65% | 351.1만 |
|---|
| 2025.12.15 | ₩27,814 | ₩27,814 | ₩26,905 | ₩27,239 | -2.07% | 519.5만 |
|---|
| 2025.12.12 | ₩27,320 | ₩27,600 | ₩26,999 | ₩27,560 | +0.88% | 647.4만 |
|---|
| 2025.12.11 | ₩27,239 | ₩27,694 | ₩26,959 | ₩27,213 | -0.10% | 665.2만 |
|---|
| 2025.12.10 | ₩25,448 | ₩26,718 | ₩25,088 | ₩26,705 | +4.94% | 623.1만 |
|---|
| 2025.12.09 | ₩25,422 | ₩25,943 | ₩25,315 | ₩25,489 | +0.26% | 464.6만 |
|---|
| 2025.12.08 | ₩26,491 | ₩26,518 | ₩26,023 | ₩26,037 | -1.72% | 649.6만 |
|---|
| 2025.12.05 | ₩26,531 | ₩26,812 | ₩26,197 | ₩26,745 | +0.81% | 577.1만 |
|---|
| 2025.12.04 | ₩26,732 | ₩26,798 | ₩26,384 | ₩26,424 | -1.15% | 354만 |
|---|
| 2025.12.03 | ₩26,063 | ₩26,651 | ₩25,930 | ₩26,384 | +1.23% | 527.8만 |
|---|
| 2025.12.02 | ₩25,823 | ₩25,996 | ₩25,582 | ₩25,983 | +0.62% | 488만 |
|---|
| 2025.12.01 | ₩26,157 | ₩26,544 | ₩25,729 | ₩25,756 | -1.53% | 548.5만 |
|---|
| 2025.11.28 | ₩26,237 | ₩26,598 | ₩26,144 | ₩26,438 | +0.76% | 185.4만 |
|---|
| 2025.11.26 | ₩25,743 | ₩26,304 | ₩25,662 | ₩26,077 | +1.30% | 427만 |
|---|
| 2025.11.25 | ₩24,994 | ₩25,729 | ₩24,994 | ₩25,582 | +2.35% | 586.9만 |
|---|
| 2025.11.24 | ₩24,486 | ₩24,994 | ₩24,246 | ₩24,900 | +1.69% | 776.5만 |
|---|
| 2025.11.21 | ₩23,978 | ₩25,529 | ₩23,938 | ₩24,967 | +4.12% | 767.1만 |
|---|
| 2025.11.20 | ₩24,286 | ₩24,727 | ₩23,778 | ₩23,911 | -1.54% | 640.8만 |
|---|
| 2025.11.19 | ₩23,791 | ₩24,192 | ₩23,497 | ₩23,938 | +0.62% | 888.8만 |
|---|
| 2025.11.18 | ₩24,459 | ₩24,927 | ₩23,644 | ₩23,831 | -2.57% | 1666.4만 |
|---|
| 2025.11.17 | ₩22,214 | ₩22,695 | ₩22,080 | ₩22,308 | +0.42% | 1151만 |
|---|
| 2025.11.14 | ₩22,214 | ₩22,495 | ₩22,000 | ₩22,308 | +0.42% | 484.6만 |
|---|
| 2025.11.13 | ₩22,642 | ₩22,922 | ₩22,187 | ₩22,388 | -1.12% | 480.9만 |
|---|
| 2025.11.12 | ₩22,842 | ₩22,989 | ₩22,428 | ₩22,668 | -0.76% | 522.6만 |
|---|
| 2025.11.11 | ₩23,109 | ₩23,136 | ₩22,521 | ₩22,802 | -1.33% | 650.2만 |
|---|
| 2025.11.10 | ₩23,230 | ₩23,390 | ₩22,856 | ₩23,256 | +0.12% | 559.4만 |
|---|
| 2025.11.07 | ₩22,695 | ₩23,270 | ₩22,241 | ₩23,243 | +2.41% | 972.2만 |
|---|
| 2025.11.06 | ₩23,003 | ₩23,831 | ₩22,695 | ₩23,176 | +0.76% | 1399.8만 |
|---|
| 2025.11.05 | ₩24,927 | ₩25,890 | ₩24,580 | ₩24,727 | -0.80% | 1686.8만 |
|---|
| 2025.11.04 | ₩27,266 | ₩27,266 | ₩26,544 | ₩26,772 | -1.81% | 439.7만 |
|---|
| 2025.11.03 | ₩27,400 | ₩27,761 | ₩27,173 | ₩27,333 | -0.24% | 728.7만 |
|---|
| 2025.10.31 | ₩27,921 | ₩28,122 | ₩27,574 | ₩27,975 | +0.19% | 393.3만 |
|---|
| 2025.10.30 | ₩28,362 | ₩28,536 | ₩28,068 | ₩28,215 | -0.52% | 606.4만 |
|---|
| 2025.10.29 | ₩30,020 | ₩30,060 | ₩28,496 | ₩28,549 | -4.90% | 771만 |
|---|
| 2025.10.28 | ₩29,645 | ₩29,966 | ₩29,218 | ₩29,926 | +0.95% | 376.1만 |
|---|
| 2025.10.27 | ₩30,020 | ₩30,247 | ₩29,365 | ₩29,378 | -2.14% | 425.3만 |
|---|
| 2025.10.24 | ₩29,792 | ₩30,193 | ₩29,672 | ₩29,859 | +0.22% | 264.8만 |
|---|
| 2025.10.23 | ₩28,736 | ₩29,525 | ₩28,696 | ₩29,405 | +2.33% | 308.1만 |
|---|
| 2025.10.22 | ₩29,111 | ₩29,512 | ₩28,670 | ₩28,696 | -1.42% | 304.5만 |
|---|
| 2025.10.21 | ₩28,402 | ₩29,458 | ₩28,175 | ₩29,191 | +2.78% | 343.6만 |
|---|
| 2025.10.20 | ₩29,164 | ₩29,204 | ₩28,416 | ₩28,442 | -2.47% | 345만 |
|---|
| 2025.10.17 | ₩28,763 | ₩29,191 | ₩28,736 | ₩28,977 | +0.74% | 396.6만 |
|---|
| 2025.10.16 | ₩30,300 | ₩30,407 | ₩28,883 | ₩28,990 | -4.32% | 474.9만 |
|---|
| 2025.10.15 | ₩30,127 | ₩30,541 | ₩29,632 | ₩30,153 | +0.09% | 594.8만 |
|---|
| 2025.10.14 | ₩28,215 | ₩29,993 | ₩28,215 | ₩29,953 | +6.16% | 468만 |
|---|
| 2025.10.13 | ₩28,790 | ₩28,883 | ₩28,429 | ₩28,656 | -0.46% | 403만 |
|---|
| 2025.10.10 | ₩29,431 | ₩29,592 | ₩28,442 | ₩28,456 | -3.32% | 508만 |
|---|