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 | ₩33,723 | ₩33,790 | ₩32,853 | ₩33,603 | -0.36% | 555.1만 |
| 2026.10.08 | ₩31,997 | ₩33,696 | ₩31,997 | ₩33,643 | +5.14% | 726.3만 |
| 2026.10.07 | ₩33,616 | ₩33,616 | ₩32,693 | ₩32,920 | -2.07% | 1065.5만 |
| 2026.10.06 | ₩34,004 | ₩34,606 | ₩33,763 | ₩34,151 | +0.43% | 780.7만 |
| 2026.10.05 | ₩33,241 | ₩33,990 | ₩33,027 | ₩33,710 | +1.41% | 598.8만 |
| 2026.10.02 | ₩34,111 | ₩34,298 | ₩33,375 | ₩33,429 | -2.00% | 627.6만 |
| 2026.10.01 | ₩33,134 | ₩33,910 | ₩32,787 | ₩33,710 | +1.74% | 670만 |
| 2026.09.30 | ₩33,817 | ₩34,485 | ₩33,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,857 |
| +0.12% |
| 875.7만 |
| 2026.09.29 | ₩33,977 | ₩34,566 | ₩32,934 | ₩33,576 | -1.18% | 1092.1만 |
|---|
| 2026.09.28 | ₩33,830 | ₩34,980 | ₩33,629 | ₩33,964 | +0.40% | 1498.6만 |
|---|
| 2026.09.25 | ₩35,248 | ₩35,301 | ₩34,378 | ₩34,913 | -0.95% | 822.8만 |
|---|
| 2026.09.24 | ₩35,689 | ₩35,863 | ₩34,338 | ₩34,913 | -2.17% | 1202만 |
|---|
| 2026.09.23 | ₩36,091 | ₩36,706 | ₩35,663 | ₩35,917 | -0.48% | 1056만 |
|---|
| 2026.09.22 | ₩35,636 | ₩36,626 | ₩35,569 | ₩36,572 | +2.63% | 1632.1만 |
|---|
| 2026.09.21 | ₩35,181 | ₩35,783 | ₩34,178 | ₩35,649 | +1.33% | 1627.3만 |
|---|
| 2026.09.18 | ₩34,633 | ₩34,873 | ₩33,883 | ₩34,539 | -0.27% | 7111.7만 |
|---|
| 2026.09.17 | ₩36,746 | ₩36,880 | ₩34,619 | ₩34,659 | -5.68% | 1596만 |
|---|
| 2026.09.16 | ₩35,903 | ₩37,482 | ₩35,382 | ₩35,903 | 0.00% | 1765.6만 |
|---|
| 2026.09.15 | ₩37,121 | ₩37,455 | ₩35,515 | ₩36,198 | -2.49% | 1260.4만 |
|---|
| 2026.09.14 | ₩37,442 | ₩38,391 | ₩37,308 | ₩37,896 | +1.21% | 698.8만 |
|---|
| 2026.09.11 | ₩37,990 | ₩38,485 | ₩37,442 | ₩38,084 | +0.25% | 973.8만 |
|---|
| 2026.09.10 | ₩37,843 | ₩38,552 | ₩37,589 | ₩37,709 | -0.35% | 883.7만 |
|---|
| 2026.09.09 | ₩39,301 | ₩39,756 | ₩38,579 | ₩38,672 | -1.60% | 738만 |
|---|
| 2026.09.08 | ₩41,803 | ₩42,043 | ₩39,783 | ₩39,943 | -4.45% | 1253.9만 |
|---|
| 2026.09.04 | ₩39,475 | ₩40,706 | ₩39,341 | ₩40,652 | +2.98% | 827.5만 |
|---|
| 2026.09.03 | ₩38,712 | ₩39,649 | ₩38,338 | ₩39,635 | +2.38% | 572만 |
|---|
| 2026.09.02 | ₩38,177 | ₩38,619 | ₩37,669 | ₩38,070 | -0.28% | 668.1만 |
|---|
| 2026.09.01 | ₩39,181 | ₩39,421 | ₩37,963 | ₩38,218 | -2.46% | 753.8만 |
|---|
| 2026.08.31 | ₩39,796 | ₩40,023 | ₩39,368 | ₩39,742 | -0.13% | 1869.7만 |
|---|
| 2026.08.28 | ₩40,144 | ₩40,278 | ₩39,448 | ₩40,037 | -0.27% | 357.5만 |
|---|
| 2026.08.27 | ₩39,729 | ₩40,558 | ₩39,729 | ₩39,823 | +0.24% | 372.2만 |
|---|
| 2026.08.26 | ₩40,719 | ₩40,826 | ₩40,157 | ₩40,331 | -0.95% | 300.6만 |
|---|
| 2026.08.25 | ₩41,174 | ₩41,227 | ₩40,465 | ₩40,585 | -1.43% | 332.7만 |
|---|
| 2026.08.24 | ₩40,799 | ₩40,839 | ₩39,943 | ₩40,398 | -0.98% | 455.7만 |
|---|
| 2026.08.21 | ₩41,468 | ₩41,508 | ₩40,251 | ₩40,706 | -1.84% | 522.9만 |
|---|
| 2026.08.20 | ₩39,876 | ₩40,572 | ₩39,569 | ₩40,171 | +0.74% | 407.5만 |
|---|
| 2026.08.19 | ₩40,130 | ₩40,813 | ₩39,943 | ₩40,398 | +0.67% | 525.5만 |
|---|
| 2026.08.18 | ₩40,451 | ₩40,679 | ₩39,167 | ₩39,181 | -3.14% | 565.6만 |
|---|
| 2026.08.17 | ₩41,923 | ₩41,923 | ₩40,358 | ₩40,706 | -2.90% | 565.8만 |
|---|
| 2026.08.14 | ₩41,374 | ₩41,869 | ₩41,027 | ₩41,522 | +0.36% | 525.1만 |
|---|
| 2026.08.13 | ₩41,254 | ₩41,950 | ₩40,973 | ₩41,321 | +0.16% | 479.4만 |
|---|
| 2026.08.12 | ₩41,749 | ₩41,789 | ₩40,599 | ₩41,281 | -1.12% | 545.2만 |
|---|
| 2026.08.11 | ₩41,040 | ₩41,695 | ₩40,799 | ₩41,575 | +1.30% | 526.4만 |
|---|
| 2026.08.10 | ₩40,973 | ₩41,455 | ₩40,518 | ₩40,706 | -0.65% | 629.9만 |
|---|
| 2026.08.07 | ₩40,037 | ₩41,120 | ₩39,582 | ₩40,438 | +1.00% | 1218.3만 |
|---|
| 2026.08.06 | ₩37,950 | ₩38,325 | ₩37,254 | ₩37,455 | -1.30% | 1051.5만 |
|---|
| 2026.08.05 | ₩37,950 | ₩38,271 | ₩37,682 | ₩37,937 | -0.04% | 1099.5만 |
|---|
| 2026.08.04 | ₩37,268 | ₩38,003 | ₩36,706 | ₩37,937 | +1.79% | 737.5만 |
|---|
| 2026.08.03 | ₩36,117 | ₩37,188 | ₩35,850 | ₩37,014 | +2.48% | 738.4만 |
|---|
| 2026.07.31 | ₩35,609 | ₩35,796 | ₩34,552 | ₩35,168 | -1.24% | 570.2만 |
|---|
| 2026.07.30 | ₩35,315 | ₩35,622 | ₩34,539 | ₩35,408 | +0.27% | 567.7만 |
|---|
| 2026.07.29 | ₩35,315 | ₩35,903 | ₩34,713 | ₩35,034 | -0.80% | 1064.8만 |
|---|
| 2026.07.28 | ₩35,943 | ₩36,773 | ₩35,729 | ₩35,970 | +0.07% | 834.6만 |
|---|
| 2026.07.27 | ₩36,144 | ₩36,452 | ₩35,315 | ₩35,663 | -1.33% | 529.8만 |
|---|
| 2026.07.24 | ₩35,061 | ₩35,502 | ₩34,124 | ₩35,502 | +1.26% | 1024.6만 |
|---|
| 2026.07.23 | ₩34,231 | ₩35,087 | ₩33,683 | ₩34,592 | +1.06% | 1292.8만 |
|---|
| 2026.07.22 | ₩33,241 | ₩33,790 | ₩32,880 | ₩33,148 | -0.28% | 623.4만 |
|---|
| 2026.07.21 | ₩33,950 | ₩33,950 | ₩32,680 | ₩33,308 | -1.89% | 960.4만 |
|---|
| 2026.07.20 | ₩34,606 | ₩34,699 | ₩33,402 | ₩33,415 | -3.44% | 449.4만 |
|---|
| 2026.07.17 | ₩34,633 | ₩35,863 | ₩34,445 | ₩34,539 | -0.27% | 618.5만 |
|---|
| 2026.07.16 | ₩35,074 | ₩36,238 | ₩35,061 | ₩36,064 | +2.82% | 731.8만 |
|---|
| 2026.07.15 | ₩34,432 | ₩35,355 | ₩34,258 | ₩35,181 | +2.18% | 495.8만 |
|---|
| 2026.07.14 | ₩34,526 | ₩34,887 | ₩33,883 | ₩34,485 | -0.12% | 881.2만 |
|---|
| 2026.07.13 | ₩33,054 | ₩33,496 | ₩32,185 | ₩32,492 | -1.70% | 657.2만 |
|---|
| 2026.07.10 | ₩32,773 | ₩33,388 | ₩32,573 | ₩33,161 | +1.18% | 524.3만 |
|---|
| 2026.07.09 | ₩32,773 | ₩33,255 | ₩32,465 | ₩32,787 | +0.04% | 408.3만 |
|---|
| 2026.07.08 | ₩33,041 | ₩33,041 | ₩31,917 | ₩32,452 | -1.78% | 697.1만 |
|---|
| 2026.07.07 | ₩34,365 | ₩34,392 | ₩33,161 | ₩33,509 | -2.49% | 646.1만 |
|---|
| 2026.07.06 | ₩34,780 | ₩35,007 | ₩34,084 | ₩34,271 | -1.46% | 413.3만 |
|---|
| 2026.07.02 | ₩34,325 | ₩35,342 | ₩34,071 | ₩34,526 | +0.58% | 448.4만 |
|---|
| 2026.07.01 | ₩34,352 | ₩34,686 | ₩34,151 | ₩34,392 | +0.12% | 573.6만 |
|---|
| 2026.06.30 | ₩35,449 | ₩35,529 | ₩34,793 | ₩35,020 | -1.21% | 514만 |
|---|
| 2026.06.29 | ₩34,927 | ₩35,342 | ₩34,311 | ₩35,342 | +1.19% | 665만 |
|---|
| 2026.06.26 | ₩34,633 | ₩35,703 | ₩34,539 | ₩35,622 | +2.86% | 1104.8만 |
|---|
| 2026.06.25 | ₩34,686 | ₩35,716 | ₩34,258 | ₩34,806 | +0.35% | 892.4만 |
|---|
| 2026.06.24 | ₩32,158 | ₩34,927 | ₩32,158 | ₩34,539 | +7.40% | 905.1만 |
|---|
| 2026.06.23 | ₩32,198 | ₩33,067 | ₩32,198 | ₩32,479 | +0.87% | 784.2만 |
|---|
| 2026.06.22 | ₩32,800 | ₩33,067 | ₩32,305 | ₩32,787 | -0.04% | 692.1만 |
|---|
| 2026.06.18 | ₩33,589 | ₩34,151 | ₩33,027 | ₩33,268 | -0.96% | 1125.2만 |
|---|
| 2026.06.17 | ₩34,178 | ₩34,967 | ₩32,733 | ₩32,894 | -3.76% | 1152.5만 |
|---|
| 2026.06.16 | ₩33,910 | ₩34,499 | ₩33,776 | ₩34,285 | +1.10% | 1116.4만 |
|---|
| 2026.06.15 | ₩33,442 | ₩33,910 | ₩33,362 | ₩33,669 | +0.68% | 944.3만 |
|---|
| 2026.06.12 | ₩31,676 | ₩32,639 | ₩31,489 | ₩32,278 | +1.90% | 686.7만 |
|---|
| 2026.06.11 | ₩29,576 | ₩31,984 | ₩29,576 | ₩31,957 | +8.05% | 953.8만 |
|---|
| 2026.06.10 | ₩30,994 | ₩31,248 | ₩29,429 | ₩29,442 | -5.01% | 599.1만 |
|---|
| 2026.06.09 | ₩30,512 | ₩31,248 | ₩29,951 | ₩31,074 | +1.84% | 1047.1만 |
|---|
| 2026.06.08 | ₩30,125 | ₩30,339 | ₩29,589 | ₩30,084 | -0.13% | 736.8만 |
|---|
| 2026.06.05 | ₩30,633 | ₩31,048 | ₩29,897 | ₩30,312 | -1.05% | 810.2만 |
|---|
| 2026.06.04 | ₩31,221 | ₩31,703 | ₩30,967 | ₩31,288 | +0.21% | 514만 |
|---|
| 2026.06.03 | ₩30,579 | ₩31,114 | ₩30,499 | ₩30,967 | +1.27% | 414만 |
|---|
| 2026.06.02 | ₩30,646 | ₩31,208 | ₩30,633 | ₩30,887 | +0.79% | 622.2만 |
|---|
| 2026.06.01 | ₩30,780 | ₩31,128 | ₩30,004 | ₩30,673 | -0.35% | 946.8만 |
|---|
| 2026.05.29 | ₩30,593 | ₩31,288 | ₩30,459 | ₩31,141 | +1.79% | 726.9만 |
|---|
| 2026.05.28 | ₩29,804 | ₩31,034 | ₩29,589 | ₩30,727 | +3.10% | 836.1만 |
|---|
| 2026.05.27 | ₩29,456 | ₩30,834 | ₩29,188 | ₩30,459 | +3.41% | 1141.5만 |
|---|
| 2026.05.26 | ₩28,118 | ₩29,014 | ₩27,971 | ₩28,733 | +2.19% | 1049.7만 |
|---|
| 2026.05.22 | ₩27,623 | ₩28,038 | ₩27,168 | ₩27,770 | +0.53% | 527.1만 |
|---|
| 2026.05.21 | ₩26,981 | ₩27,958 | ₩26,419 | ₩27,837 | +3.17% | 1052.7만 |
|---|
| 2026.05.20 | ₩25,162 | ₩27,610 | ₩24,760 | ₩27,543 | +9.46% | 1764.2만 |
|---|
| 2026.05.19 | ₩25,657 | ₩25,844 | ₩24,827 | ₩24,908 | -2.92% | 1120.1만 |
|---|
| 2026.05.18 | ₩25,389 | ₩26,887 | ₩25,175 | ₩26,513 | +4.43% | 849.7만 |
|---|
| 2026.05.15 | ₩25,483 | ₩26,152 | ₩25,028 | ₩25,777 | +1.15% | 963.7만 |
|---|
| 2026.05.14 | ₩26,834 | ₩26,887 | ₩26,178 | ₩26,326 | -1.89% | 585.3만 |
|---|
| 2026.05.13 | ₩26,901 | ₩26,981 | ₩26,366 | ₩26,767 | -0.50% | 450만 |
|---|
| 2026.05.12 | ₩27,142 | ₩27,249 | ₩26,459 | ₩27,008 | -0.49% | 493.9만 |
|---|
| 2026.05.11 | ₩28,065 | ₩28,065 | ₩27,168 | ₩27,315 | -2.67% | 469.7만 |
|---|
| 2026.05.08 | ₩27,864 | ₩28,105 | ₩27,436 | ₩28,065 | +0.72% | 357.3만 |
|---|
| 2026.05.07 | ₩28,800 | ₩29,295 | ₩27,356 | ₩27,382 | -4.92% | 710.1만 |
|---|
| 2026.05.06 | ₩27,770 | ₩28,693 | ₩27,623 | ₩28,653 | +3.18% | 607.5만 |
|---|
| 2026.05.05 | ₩26,927 | ₩27,262 | ₩26,606 | ₩26,954 | +0.10% | 398.4만 |
|---|
| 2026.05.04 | ₩27,342 | ₩27,516 | ₩26,219 | ₩26,593 | -2.74% | 498.5만 |
|---|
| 2026.05.01 | ₩28,252 | ₩28,519 | ₩27,677 | ₩27,703 | -1.94% | 380.6만 |
|---|
| 2026.04.30 | ₩27,677 | ₩28,412 | ₩27,650 | ₩28,078 | +1.45% | 834.4만 |
|---|
| 2026.04.29 | ₩28,947 | ₩29,429 | ₩27,142 | ₩27,249 | -5.87% | 849.7만 |
|---|
| 2026.04.28 | ₩29,563 | ₩29,964 | ₩28,680 | ₩29,148 | -1.40% | 831.4만 |
|---|
| 2026.04.27 | ₩29,309 | ₩30,018 | ₩28,921 | ₩29,763 | +1.55% | 574.4만 |
|---|
| 2026.04.24 | ₩29,536 | ₩29,616 | ₩29,161 | ₩29,389 | -0.50% | 543만 |
|---|
| 2026.04.23 | ₩29,362 | ₩29,911 | ₩28,653 | ₩29,295 | -0.23% | 649.9만 |
|---|
| 2026.04.22 | ₩29,309 | ₩30,004 | ₩29,309 | ₩29,857 | +1.87% | 841.2만 |
|---|
| 2026.04.21 | ₩29,763 | ₩30,272 | ₩29,188 | ₩29,523 | -0.81% | 843.3만 |
|---|
| 2026.04.20 | ₩28,881 | ₩29,509 | ₩28,773 | ₩29,375 | +1.71% | 576.3만 |
|---|
| 2026.04.17 | ₩27,663 | ₩29,763 | ₩27,356 | ₩29,095 | +5.17% | 1312.2만 |
|---|
| 2026.04.16 | ₩26,633 | ₩27,369 | ₩26,392 | ₩26,861 | +0.85% | 562.9만 |
|---|
| 2026.04.15 | ₩28,105 | ₩28,131 | ₩26,660 | ₩26,673 | -5.09% | 787.4만 |
|---|
| 2026.04.14 | ₩28,559 | ₩28,747 | ₩28,065 | ₩28,372 | -0.66% | 531만 |
|---|
| 2026.04.13 | ₩27,289 | ₩28,426 | ₩27,222 | ₩28,292 | +3.68% | 610.7만 |
|---|
| 2026.04.10 | ₩28,038 | ₩28,386 | ₩27,837 | ₩28,118 | +0.29% | 686.2만 |
|---|
| 2026.04.09 | ₩26,754 | ₩28,011 | ₩26,754 | ₩27,757 | +3.75% | 457.6만 |
|---|
| 2026.04.08 | ₩27,422 | ₩28,065 | ₩26,901 | ₩27,021 | -1.46% | 1093.1만 |
|---|
| 2026.04.07 | ₩25,108 | ₩25,309 | ₩24,653 | ₩25,068 | -0.16% | 415.6만 |
|---|
| 2026.04.06 | ₩24,680 | ₩25,603 | ₩24,680 | ₩25,443 | +3.09% | 493만 |
|---|
| 2026.04.02 | ₩25,082 | ₩25,764 | ₩24,266 | ₩24,854 | -0.91% | 686.8만 |
|---|
| 2026.04.01 | ₩25,857 | ₩26,205 | ₩25,496 | ₩25,670 | -0.72% | 754.4만 |
|---|
| 2026.03.31 | ₩23,971 | ₩25,643 | ₩23,971 | ₩25,336 | +5.69% | 1221.3만 |
|---|
| 2026.03.30 | ₩24,466 | ₩24,480 | ₩23,222 | ₩23,516 | -3.88% | 1186.2만 |
|---|
| 2026.03.27 | ₩24,801 | ₩25,068 | ₩24,078 | ₩24,105 | -2.80% | 853.9만 |
|---|
| 2026.03.26 | ₩25,630 | ₩26,085 | ₩24,921 | ₩25,001 | -2.45% | 540.2만 |
|---|
| 2026.03.25 | ₩26,433 | ₩26,580 | ₩25,362 | ₩26,018 | -1.57% | 606.7만 |
|---|
| 2026.03.24 | ₩25,563 | ₩26,392 | ₩25,336 | ₩25,897 | +1.31% | 573만 |
|---|
| 2026.03.23 | ₩26,245 | ₩26,954 | ₩25,991 | ₩26,112 | -0.51% | 680만 |
|---|
| 2026.03.20 | ₩26,071 | ₩26,326 | ₩25,041 | ₩25,362 | -2.72% | 888.8만 |
|---|
| 2026.03.19 | ₩26,152 | ₩26,499 | ₩25,429 | ₩26,071 | -0.31% | 849.8만 |
|---|
| 2026.03.18 | ₩27,088 | ₩27,369 | ₩26,887 | ₩26,968 | -0.44% | 674.7만 |
|---|
| 2026.03.17 | ₩27,061 | ₩27,449 | ₩26,820 | ₩27,369 | +1.14% | 651.6만 |
|---|
| 2026.03.16 | ₩26,299 | ₩26,887 | ₩26,285 | ₩26,580 | +1.07% | 637만 |
|---|
| 2026.03.13 | ₩26,513 | ₩26,727 | ₩25,831 | ₩26,272 | -0.91% | 608.1만 |
|---|
| 2026.03.12 | ₩27,329 | ₩27,543 | ₩26,245 | ₩26,299 | -3.77% | 678.1만 |
|---|
| 2026.03.11 | ₩27,784 | ₩28,158 | ₩27,436 | ₩27,543 | -0.87% | 472.2만 |
|---|
| 2026.03.10 | ₩28,626 | ₩28,814 | ₩27,850 | ₩27,891 | -2.57% | 472.4만 |
|---|
| 2026.03.09 | ₩27,717 | ₩28,680 | ₩27,182 | ₩28,666 | +3.43% | 652.3만 |
|---|
| 2026.03.06 | ₩29,028 | ₩29,028 | ₩27,850 | ₩28,292 | -2.53% | 800.9만 |
|---|
| 2026.03.05 | ₩29,576 | ₩30,446 | ₩29,188 | ₩29,576 | 0.00% | 745만 |
|---|
| 2026.03.04 | ₩30,031 | ₩30,446 | ₩29,924 | ₩30,031 | 0.00% | 504.1만 |
|---|
| 2026.03.03 | ₩30,887 | ₩31,021 | ₩29,723 | ₩30,606 | -0.91% | 451.4만 |
|---|
| 2026.03.02 | ₩32,011 | ₩32,118 | ₩31,262 | ₩31,957 | -0.17% | 438.1만 |
|---|
| 2026.02.27 | ₩32,680 | ₩32,746 | ₩32,171 | ₩32,573 | -0.33% | 533.4만 |
|---|
| 2026.02.26 | ₩33,241 | ₩33,415 | ₩32,626 | ₩33,188 | -0.16% | 623.4만 |
|---|
| 2026.02.25 | ₩33,950 | ₩34,124 | ₩32,907 | ₩33,108 | -2.48% | 498만 |
|---|
| 2026.02.24 | ₩32,840 | ₩33,683 | ₩32,573 | ₩33,603 | +2.32% | 450.1만 |
|---|
| 2026.02.23 | ₩33,268 | ₩33,482 | ₩32,519 | ₩32,532 | -2.21% | 314.6만 |
|---|
| 2026.02.20 | ₩33,108 | ₩33,723 | ₩32,666 | ₩33,549 | +1.33% | 612.8만 |
|---|
| 2026.02.19 | ₩33,509 | ₩33,643 | ₩33,027 | ₩33,322 | -0.56% | 628.8만 |
|---|
| 2026.02.18 | ₩33,870 | ₩34,285 | ₩33,496 | ₩33,616 | -0.75% | 438.8만 |
|---|
| 2026.02.17 | ₩34,017 | ₩34,191 | ₩33,241 | ₩33,817 | -0.59% | 595.3만 |
|---|
| 2026.02.13 | ₩34,392 | ₩34,887 | ₩33,897 | ₩34,619 | +0.66% | 645.6만 |
|---|
| 2026.02.12 | ₩35,194 | ₩35,542 | ₩34,419 | ₩34,445 | -2.13% | 830.7만 |
|---|
| 2026.02.11 | ₩35,569 | ₩36,693 | ₩34,352 | ₩34,780 | -2.22% | 1502.4만 |
|---|
| 2026.02.10 | ₩31,422 | ₩32,693 | ₩31,221 | ₩32,613 | +3.79% | 1150.1만 |
|---|
| 2026.02.09 | ₩31,609 | ₩31,743 | ₩30,807 | ₩31,302 | -0.97% | 629.8만 |
|---|
| 2026.02.06 | ₩30,807 | ₩31,663 | ₩30,405 | ₩31,623 | +2.65% | 644.1만 |
|---|
| 2026.02.05 | ₩31,141 | ₩31,315 | ₩30,419 | ₩30,700 | -1.42% | 548.9만 |
|---|
| 2026.02.04 | ₩31,542 | ₩32,051 | ₩31,061 | ₩31,355 | -0.59% | 843.9만 |
|---|
| 2026.02.03 | ₩30,780 | ₩32,185 | ₩30,753 | ₩31,502 | +2.35% | 701.4만 |
|---|
| 2026.02.02 | ₩30,686 | ₩31,007 | ₩30,566 | ₩30,740 | +0.17% | 545.8만 |
|---|
| 2026.01.30 | ₩31,235 | ₩31,609 | ₩30,405 | ₩30,753 | -1.54% | 829.9만 |
|---|
| 2026.01.29 | ₩32,104 | ₩32,104 | ₩30,914 | ₩31,917 | -0.58% | 552.5만 |
|---|
| 2026.01.28 | ₩31,971 | ₩32,305 | ₩31,569 | ₩32,064 | +0.29% | 496.8만 |
|---|
| 2026.01.27 | ₩32,345 | ₩32,439 | ₩31,730 | ₩31,997 | -1.08% | 528.2만 |
|---|
| 2026.01.26 | ₩33,081 | ₩33,161 | ₩32,465 | ₩32,586 | -1.50% | 544.4만 |
|---|
| 2026.01.23 | ₩32,787 | ₩32,920 | ₩32,305 | ₩32,787 | 0.00% | 847.7만 |
|---|
| 2026.01.22 | ₩32,318 | ₩32,907 | ₩32,185 | ₩32,827 | +1.57% | 842.4만 |
|---|
| 2026.01.21 | ₩31,395 | ₩32,519 | ₩31,395 | ₩31,957 | +1.79% | 598.7만 |
|---|
| 2026.01.20 | ₩31,235 | ₩31,556 | ₩30,941 | ₩31,061 | -0.56% | 1393만 |
|---|
| 2026.01.16 | ₩32,104 | ₩32,251 | ₩31,623 | ₩31,650 | -1.42% | 669.2만 |
|---|
| 2026.01.15 | ₩31,783 | ₩32,118 | ₩31,315 | ₩32,104 | +1.01% | 516.2만 |
|---|
| 2026.01.14 | ₩31,114 | ₩31,556 | ₩30,941 | ₩31,516 | +1.29% | 516.8만 |
|---|
| 2026.01.13 | ₩31,074 | ₩31,529 | ₩30,807 | ₩31,248 | +0.56% | 666.5만 |
|---|
| 2026.01.12 | ₩30,472 | ₩31,328 | ₩30,365 | ₩31,088 | +2.02% | 594.7만 |
|---|
| 2026.01.09 | ₩29,188 | ₩30,660 | ₩29,068 | ₩30,593 | +4.81% | 718.8만 |
|---|
| 2026.01.08 | ₩27,396 | ₩29,496 | ₩27,208 | ₩28,827 | +5.22% | 666.8만 |
|---|
| 2026.01.07 | ₩28,974 | ₩29,095 | ₩27,503 | ₩27,623 | -4.66% | 541.9만 |
|---|
| 2026.01.06 | ₩28,131 | ₩28,747 | ₩27,743 | ₩28,640 | +1.81% | 677.4만 |
|---|
| 2026.01.05 | ₩27,690 | ₩28,479 | ₩27,329 | ₩27,984 | +1.06% | 586.4만 |
|---|
| 2026.01.02 | ₩27,784 | ₩28,198 | ₩27,489 | ₩27,837 | +0.19% | 361.5만 |
|---|
| 2025.12.31 | ₩27,824 | ₩27,877 | ₩27,596 | ₩27,757 | -0.24% | 316.7만 |
|---|
| 2025.12.30 | ₩27,998 | ₩28,078 | ₩27,810 | ₩27,904 | -0.33% | 223.6만 |
|---|
| 2025.12.29 | ₩27,958 | ₩28,131 | ₩27,730 | ₩28,105 | +0.53% | 307.6만 |
|---|
| 2025.12.26 | ₩27,944 | ₩28,172 | ₩27,824 | ₩28,145 | +0.72% | 277.1만 |
|---|
| 2025.12.24 | ₩27,663 | ₩28,065 | ₩27,636 | ₩27,998 | +1.21% | 114.6만 |
|---|
| 2025.12.23 | ₩27,743 | ₩28,051 | ₩27,610 | ₩27,864 | +0.43% | 299만 |
|---|
| 2025.12.22 | ₩27,342 | ₩27,904 | ₩27,155 | ₩27,797 | +1.66% | 532.9만 |
|---|
| 2025.12.19 | ₩26,954 | ₩27,556 | ₩26,820 | ₩27,436 | +1.79% | 1075.8만 |
|---|
| 2025.12.18 | ₩27,008 | ₩27,757 | ₩26,914 | ₩27,262 | +0.94% | 640.7만 |
|---|
| 2025.12.17 | ₩27,061 | ₩27,356 | ₩26,794 | ₩27,088 | +0.10% | 366.5만 |
|---|
| 2025.12.16 | ₩26,954 | ₩27,208 | ₩26,713 | ₩27,128 | +0.65% | 351.1만 |
|---|
| 2025.12.15 | ₩27,837 | ₩27,837 | ₩26,927 | ₩27,262 | -2.07% | 519.5만 |
|---|
| 2025.12.12 | ₩27,342 | ₩27,623 | ₩27,021 | ₩27,583 | +0.88% | 647.4만 |
|---|
| 2025.12.11 | ₩27,262 | ₩27,717 | ₩26,981 | ₩27,235 | -0.10% | 665.2만 |
|---|
| 2025.12.10 | ₩25,469 | ₩26,740 | ₩25,108 | ₩26,727 | +4.94% | 623.1만 |
|---|
| 2025.12.09 | ₩25,443 | ₩25,964 | ₩25,336 | ₩25,510 | +0.26% | 464.6만 |
|---|
| 2025.12.08 | ₩26,513 | ₩26,540 | ₩26,045 | ₩26,058 | -1.72% | 649.6만 |
|---|
| 2025.12.05 | ₩26,553 | ₩26,834 | ₩26,219 | ₩26,767 | +0.81% | 577.1만 |
|---|
| 2025.12.04 | ₩26,754 | ₩26,820 | ₩26,406 | ₩26,446 | -1.15% | 354만 |
|---|
| 2025.12.03 | ₩26,085 | ₩26,673 | ₩25,951 | ₩26,406 | +1.23% | 527.8만 |
|---|
| 2025.12.02 | ₩25,844 | ₩26,018 | ₩25,603 | ₩26,004 | +0.62% | 488만 |
|---|
| 2025.12.01 | ₩26,178 | ₩26,566 | ₩25,750 | ₩25,777 | -1.53% | 548.5만 |
|---|
| 2025.11.28 | ₩26,259 | ₩26,620 | ₩26,165 | ₩26,459 | +0.76% | 185.4만 |
|---|
| 2025.11.26 | ₩25,764 | ₩26,326 | ₩25,683 | ₩26,098 | +1.30% | 427만 |
|---|
| 2025.11.25 | ₩25,015 | ₩25,750 | ₩25,015 | ₩25,603 | +2.35% | 586.9만 |
|---|
| 2025.11.24 | ₩24,506 | ₩25,015 | ₩24,266 | ₩24,921 | +1.69% | 776.5만 |
|---|
| 2025.11.21 | ₩23,998 | ₩25,550 | ₩23,958 | ₩24,988 | +4.12% | 767.1만 |
|---|
| 2025.11.20 | ₩24,306 | ₩24,747 | ₩23,797 | ₩23,931 | -1.54% | 640.8만 |
|---|
| 2025.11.19 | ₩23,811 | ₩24,212 | ₩23,516 | ₩23,958 | +0.62% | 888.8만 |
|---|
| 2025.11.18 | ₩24,480 | ₩24,948 | ₩23,664 | ₩23,851 | -2.57% | 1666.4만 |
|---|
| 2025.11.17 | ₩22,232 | ₩22,714 | ₩22,098 | ₩22,326 | +0.42% | 1151만 |
|---|
| 2025.11.14 | ₩22,232 | ₩22,513 | ₩22,018 | ₩22,326 | +0.42% | 484.6만 |
|---|
| 2025.11.13 | ₩22,660 | ₩22,941 | ₩22,205 | ₩22,406 | -1.12% | 480.9만 |
|---|
| 2025.11.12 | ₩22,861 | ₩23,008 | ₩22,446 | ₩22,687 | -0.76% | 522.6만 |
|---|
| 2025.11.11 | ₩23,128 | ₩23,155 | ₩22,540 | ₩22,821 | -1.33% | 650.2만 |
|---|
| 2025.11.10 | ₩23,249 | ₩23,409 | ₩22,874 | ₩23,276 | +0.12% | 559.4만 |
|---|
| 2025.11.07 | ₩22,714 | ₩23,289 | ₩22,259 | ₩23,262 | +2.41% | 972.2만 |
|---|
| 2025.11.06 | ₩23,021 | ₩23,851 | ₩22,714 | ₩23,195 | +0.76% | 1399.8만 |
|---|
| 2025.11.05 | ₩24,948 | ₩25,911 | ₩24,600 | ₩24,747 | -0.80% | 1686.8만 |
|---|
| 2025.11.04 | ₩27,289 | ₩27,289 | ₩26,566 | ₩26,794 | -1.81% | 439.7만 |
|---|
| 2025.11.03 | ₩27,422 | ₩27,784 | ₩27,195 | ₩27,356 | -0.24% | 728.7만 |
|---|
| 2025.10.31 | ₩27,944 | ₩28,145 | ₩27,596 | ₩27,998 | +0.19% | 393.3만 |
|---|
| 2025.10.30 | ₩28,386 | ₩28,559 | ₩28,091 | ₩28,238 | -0.52% | 606.4만 |
|---|
| 2025.10.29 | ₩30,044 | ₩30,084 | ₩28,519 | ₩28,573 | -4.90% | 771만 |
|---|
| 2025.10.28 | ₩29,670 | ₩29,991 | ₩29,242 | ₩29,951 | +0.95% | 376.1만 |
|---|
| 2025.10.27 | ₩30,044 | ₩30,272 | ₩29,389 | ₩29,402 | -2.14% | 425.3만 |
|---|
| 2025.10.24 | ₩29,817 | ₩30,218 | ₩29,696 | ₩29,884 | +0.22% | 264.8만 |
|---|
| 2025.10.23 | ₩28,760 | ₩29,549 | ₩28,720 | ₩29,429 | +2.33% | 308.1만 |
|---|
| 2025.10.22 | ₩29,135 | ₩29,536 | ₩28,693 | ₩28,720 | -1.42% | 304.5만 |
|---|
| 2025.10.21 | ₩28,426 | ₩29,482 | ₩28,198 | ₩29,215 | +2.78% | 343.6만 |
|---|
| 2025.10.20 | ₩29,188 | ₩29,228 | ₩28,439 | ₩28,466 | -2.47% | 345만 |
|---|
| 2025.10.17 | ₩28,787 | ₩29,215 | ₩28,760 | ₩29,001 | +0.74% | 396.6만 |
|---|
| 2025.10.16 | ₩30,325 | ₩30,432 | ₩28,907 | ₩29,014 | -4.32% | 474.9만 |
|---|
| 2025.10.15 | ₩30,151 | ₩30,566 | ₩29,656 | ₩30,178 | +0.09% | 594.8만 |
|---|
| 2025.10.14 | ₩28,238 | ₩30,018 | ₩28,238 | ₩29,977 | +6.16% | 468만 |
|---|
| 2025.10.13 | ₩28,814 | ₩28,907 | ₩28,452 | ₩28,680 | -0.46% | 403만 |
|---|
| 2025.10.10 | ₩29,456 | ₩29,616 | ₩28,466 | ₩28,479 | -3.32% | 508만 |
|---|