시장 데이터를 불러오는 중
전체 종목
J&J 스낵 푸즈 과거 주가
J & J Snack Foods Corp. - Common Stock · JJSF · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
J & J Snack Foods Corp. - Common Stock · JJSF · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,219 | ₩111,526 | ₩108,240 | ₩108,803 | -0.38% | 23.5만 |
| 2026.10.08 | ₩106,631 | ₩109,675 | ₩106,135 | ₩109,554 | +2.74% | 23.7만 |
| 2026.10.07 | ₩105,826 | ₩107,073 | ₩105,585 | ₩106,389 | +0.53% | 23.2만 |
| 2026.10.06 | ₩105,638 | ₩106,939 | ₩104,619 | ₩106,537 | +0.85% | 20.9만 |
| 2026.10.05 | ₩105,129 | ₩106,001 | ₩103,828 | ₩104,861 | -0.26% | 37.5만 |
| 2026.10.02 | ₩104,646 | ₩105,317 | ₩103,747 | ₩104,941 | +0.28% | 19.6만 |
| 2026.10.01 | ₩103,184 | ₩105,169 | ₩102,286 | ₩104,043 | +0.83% | 19.6만 |
| 2026.09.30 | ₩104,029 | ₩104,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,527 |
| -1.44% |
| 19.3만 |
| 2026.09.29 | ₩103,560 | ₩104,525 | ₩102,903 | ₩103,546 | -0.01% | 16.7만 |
|---|
| 2026.09.28 | ₩103,667 | ₩105,558 | ₩102,527 | ₩104,271 | +0.58% | 20.3만 |
|---|
| 2026.09.25 | ₩103,023 | ₩104,136 | ₩102,353 | ₩103,949 | +0.90% | 18만 |
|---|
| 2026.09.24 | ₩105,169 | ₩106,068 | ₩103,318 | ₩103,506 | -1.58% | 13만 |
|---|
| 2026.09.23 | ₩105,571 | ₩105,571 | ₩104,083 | ₩104,512 | -1.00% | 16.3만 |
|---|
| 2026.09.22 | ₩106,014 | ₩107,208 | ₩105,357 | ₩105,571 | -0.42% | 26.4만 |
|---|
| 2026.09.21 | ₩104,807 | ₩106,591 | ₩103,989 | ₩104,659 | -0.14% | 22만 |
|---|
| 2026.09.18 | ₩105,169 | ₩105,169 | ₩103,962 | ₩104,566 | -0.57% | 50.4만 |
|---|
| 2026.09.17 | ₩109,326 | ₩109,326 | ₩105,625 | ₩105,759 | -3.26% | 16.8만 |
|---|
| 2026.09.16 | ₩108,361 | ₩110,024 | ₩108,227 | ₩108,602 | +0.22% | 18.3만 |
|---|
| 2026.09.15 | ₩110,601 | ₩110,601 | ₩107,664 | ₩108,334 | -2.05% | 16만 |
|---|
| 2026.09.14 | ₩113,672 | ₩114,637 | ₩111,124 | ₩111,848 | -1.60% | 16.1만 |
|---|
| 2026.09.11 | ₩111,164 | ₩113,725 | ₩109,487 | ₩111,700 | +0.48% | 18.5만 |
|---|
| 2026.09.10 | ₩110,574 | ₩112,827 | ₩109,340 | ₩110,721 | +0.13% | 15.9만 |
|---|
| 2026.09.09 | ₩111,124 | ₩111,338 | ₩109,300 | ₩110,305 | -0.74% | 15.7만 |
|---|
| 2026.09.08 | ₩112,250 | ₩112,787 | ₩110,440 | ₩111,928 | -0.29% | 19.9만 |
|---|
| 2026.09.04 | ₩114,919 | ₩115,683 | ₩112,518 | ₩112,800 | -1.84% | 21.3만 |
|---|
| 2026.09.03 | ₩115,294 | ₩117,400 | ₩114,449 | ₩115,281 | -0.01% | 15.8만 |
|---|
| 2026.09.02 | ₩117,293 | ₩119,304 | ₩115,670 | ₩115,831 | -1.25% | 17.4만 |
|---|
| 2026.09.01 | ₩118,500 | ₩118,500 | ₩116,260 | ₩116,689 | -1.53% | 19.4만 |
|---|
| 2026.08.31 | ₩119,277 | ₩120,659 | ₩117,427 | ₩118,258 | -0.85% | 15.1만 |
|---|
| 2026.08.28 | ₩118,084 | ₩120,404 | ₩115,724 | ₩119,707 | +1.37% | 19만 |
|---|
| 2026.08.27 | ₩117,574 | ₩118,714 | ₩116,528 | ₩117,682 | +0.09% | 15.2만 |
|---|
| 2026.08.26 | ₩120,350 | ₩120,981 | ₩116,032 | ₩118,969 | -1.15% | 15.6만 |
|---|
| 2026.08.25 | ₩119,412 | ₩120,860 | ₩118,070 | ₩119,827 | +0.35% | 13.1만 |
|---|
| 2026.08.24 | ₩118,593 | ₩121,088 | ₩117,856 | ₩120,511 | +1.62% | 17.9만 |
|---|
| 2026.08.21 | ₩118,607 | ₩119,894 | ₩116,247 | ₩117,467 | -0.96% | 11.8만 |
|---|
| 2026.08.20 | ₩119,733 | ₩121,302 | ₩118,379 | ₩118,607 | -0.94% | 16.7만 |
|---|
| 2026.08.19 | ₩119,640 | ₩121,906 | ₩119,640 | ₩121,705 | +1.73% | 25.8만 |
|---|
| 2026.08.18 | ₩118,902 | ₩120,699 | ₩117,413 | ₩119,143 | +0.20% | 22.8만 |
|---|
| 2026.08.17 | ₩118,741 | ₩119,291 | ₩115,509 | ₩117,279 | -1.23% | 23.3만 |
|---|
| 2026.08.14 | ₩121,785 | ₩122,174 | ₩118,526 | ₩119,988 | -1.48% | 15.3만 |
|---|
| 2026.08.13 | ₩120,994 | ₩123,140 | ₩120,672 | ₩122,054 | +0.88% | 22.2만 |
|---|
| 2026.08.12 | ₩119,358 | ₩120,873 | ₩118,137 | ₩120,176 | +0.69% | 28.5만 |
|---|
| 2026.08.11 | ₩120,525 | ₩121,235 | ₩118,687 | ₩120,914 | +0.32% | 28.1만 |
|---|
| 2026.08.10 | ₩122,322 | ₩123,354 | ₩119,961 | ₩120,686 | -1.34% | 37.7만 |
|---|
| 2026.08.07 | ₩123,193 | ₩123,676 | ₩117,910 | ₩123,261 | +0.05% | 31.6만 |
|---|
| 2026.08.06 | ₩117,239 | ₩123,676 | ₩116,984 | ₩123,193 | +5.08% | 66.2만 |
|---|
| 2026.08.05 | ₩107,905 | ₩113,591 | ₩106,792 | ₩113,538 | +5.22% | 39.5만 |
|---|
| 2026.08.04 | ₩105,102 | ₩107,288 | ₩105,102 | ₩105,464 | +0.34% | 23.2만 |
|---|
| 2026.08.03 | ₩103,908 | ₩106,376 | ₩103,908 | ₩105,974 | +1.99% | 23.8만 |
|---|
| 2026.07.31 | ₩102,487 | ₩104,029 | ₩101,347 | ₩102,594 | +0.10% | 15.4만 |
|---|
| 2026.07.30 | ₩103,895 | ₩104,230 | ₩100,918 | ₩103,077 | -0.79% | 26만 |
|---|
| 2026.07.29 | ₩106,510 | ₩109,139 | ₩105,370 | ₩106,229 | -0.26% | 22.7만 |
|---|
| 2026.07.28 | ₩105,545 | ₩109,568 | ₩105,545 | ₩106,644 | +1.04% | 20.6만 |
|---|
| 2026.07.27 | ₩102,661 | ₩104,820 | ₩102,487 | ₩104,217 | +1.52% | 13.9만 |
|---|
| 2026.07.24 | ₩102,272 | ₩103,841 | ₩101,776 | ₩102,514 | +0.24% | 13.4만 |
|---|
| 2026.07.23 | ₩102,406 | ₩102,849 | ₩100,891 | ₩102,111 | -0.29% | 23.1만 |
|---|
| 2026.07.22 | ₩102,929 | ₩104,324 | ₩102,380 | ₩103,761 | +0.81% | 22.6만 |
|---|
| 2026.07.21 | ₩104,150 | ₩105,317 | ₩102,541 | ₩102,715 | -1.38% | 29만 |
|---|
| 2026.07.20 | ₩102,836 | ₩104,914 | ₩100,837 | ₩104,284 | +1.41% | 23.8만 |
|---|
| 2026.07.17 | ₩104,995 | ₩105,545 | ₩101,655 | ₩102,836 | -2.06% | 22.7만 |
|---|
| 2026.07.16 | ₩102,675 | ₩105,236 | ₩102,675 | ₩104,995 | +2.26% | 15.2만 |
|---|
| 2026.07.15 | ₩101,481 | ₩103,090 | ₩101,052 | ₩101,454 | -0.03% | 14.4만 |
|---|
| 2026.07.14 | ₩102,192 | ₩104,499 | ₩99,912 | ₩101,481 | -0.70% | 23만 |
|---|
| 2026.07.13 | ₩102,996 | ₩105,317 | ₩100,448 | ₩102,728 | -0.26% | 21.3만 |
|---|
| 2026.07.10 | ₩101,414 | ₩103,627 | ₩100,676 | ₩102,581 | +1.15% | 13.7만 |
|---|
| 2026.07.09 | ₩100,985 | ₩101,924 | ₩99,228 | ₩101,253 | +0.27% | 18만 |
|---|
| 2026.07.08 | ₩103,238 | ₩103,935 | ₩101,213 | ₩101,910 | -1.29% | 22.2만 |
|---|
| 2026.07.07 | ₩103,064 | ₩104,928 | ₩102,554 | ₩103,171 | +0.10% | 17.3만 |
|---|
| 2026.07.06 | ₩101,763 | ₩102,044 | ₩98,651 | ₩101,655 | -0.11% | 23.1만 |
|---|
| 2026.07.02 | ₩101,776 | ₩102,862 | ₩100,475 | ₩101,816 | +0.04% | 28.5만 |
|---|
| 2026.07.01 | ₩99,563 | ₩102,393 | ₩99,550 | ₩101,776 | +2.22% | 25.3만 |
|---|
| 2026.06.30 | ₩99,080 | ₩99,121 | ₩97,900 | ₩98,504 | -0.58% | 23.3만 |
|---|
| 2026.06.29 | ₩101,588 | ₩101,883 | ₩98,383 | ₩99,161 | -2.39% | 37.2만 |
|---|
| 2026.06.26 | ₩99,215 | ₩102,017 | ₩98,517 | ₩101,588 | +2.39% | 79.5만 |
|---|
| 2026.06.25 | ₩99,912 | ₩102,460 | ₩97,525 | ₩98,222 | -1.69% | 23.7만 |
|---|
| 2026.06.24 | ₩97,283 | ₩100,663 | ₩97,230 | ₩100,462 | +3.27% | 31.1만 |
|---|
| 2026.06.23 | ₩97,981 | ₩99,000 | ₩96,009 | ₩97,190 | -0.81% | 26.3만 |
|---|
| 2026.06.22 | ₩99,577 | ₩101,588 | ₩96,103 | ₩96,197 | -3.39% | 22.1만 |
|---|
| 2026.06.18 | ₩99,979 | ₩101,320 | ₩99,617 | ₩100,019 | +0.04% | 36만 |
|---|
| 2026.06.17 | ₩101,789 | ₩102,125 | ₩97,981 | ₩99,912 | -1.84% | 24.9만 |
|---|
| 2026.06.16 | ₩104,002 | ₩104,968 | ₩100,918 | ₩101,937 | -1.99% | 21.4만 |
|---|
| 2026.06.15 | ₩105,960 | ₩109,112 | ₩104,271 | ₩104,499 | -1.38% | 22.6만 |
|---|
| 2026.06.12 | ₩105,169 | ₩107,301 | ₩105,035 | ₩106,711 | +1.47% | 14.1만 |
|---|
| 2026.06.11 | ₩105,303 | ₩106,309 | ₩104,552 | ₩105,169 | -0.13% | 17만 |
|---|
| 2026.06.10 | ₩104,244 | ₩107,462 | ₩104,244 | ₩106,349 | +2.02% | 20.2만 |
|---|
| 2026.06.09 | ₩101,441 | ₩104,230 | ₩101,253 | ₩103,211 | +1.75% | 19.8만 |
|---|
| 2026.06.08 | ₩100,341 | ₩101,977 | ₩100,247 | ₩101,374 | +1.03% | 14.2만 |
|---|
| 2026.06.05 | ₩100,650 | ₩103,962 | ₩100,046 | ₩101,146 | +0.49% | 22.4만 |
|---|
| 2026.06.04 | ₩103,144 | ₩103,882 | ₩98,504 | ₩99,536 | -3.50% | 25.1만 |
|---|
| 2026.06.03 | ₩102,017 | ₩102,876 | ₩100,059 | ₩101,615 | -0.39% | 23.2만 |
|---|
| 2026.06.02 | ₩102,688 | ₩103,573 | ₩101,119 | ₩102,098 | -0.57% | 21.3만 |
|---|
| 2026.06.01 | ₩101,508 | ₩103,573 | ₩100,623 | ₩102,675 | +1.15% | 20.8만 |
|---|
| 2026.05.29 | ₩103,546 | ₩105,169 | ₩101,709 | ₩102,085 | -1.41% | 23.5만 |
|---|
| 2026.05.28 | ₩103,372 | ₩105,142 | ₩102,219 | ₩103,560 | +0.18% | 24만 |
|---|
| 2026.05.27 | ₩100,381 | ₩103,868 | ₩100,274 | ₩103,788 | +3.39% | 29.8만 |
|---|
| 2026.05.26 | ₩99,590 | ₩100,998 | ₩98,557 | ₩99,831 | +0.24% | 21.9만 |
|---|
| 2026.05.22 | ₩98,906 | ₩100,220 | ₩98,370 | ₩99,979 | +1.08% | 17만 |
|---|
| 2026.05.21 | ₩97,900 | ₩99,523 | ₩96,573 | ₩98,906 | +1.03% | 18.4만 |
|---|
| 2026.05.20 | ₩97,297 | ₩99,362 | ₩95,701 | ₩98,544 | +1.28% | 25.5만 |
|---|
| 2026.05.19 | ₩98,732 | ₩99,416 | ₩96,492 | ₩97,297 | -1.45% | 28만 |
|---|
| 2026.05.18 | ₩95,687 | ₩99,228 | ₩95,687 | ₩98,303 | +2.73% | 29.9만 |
|---|
| 2026.05.15 | ₩95,929 | ₩96,291 | ₩94,159 | ₩95,755 | -0.18% | 25.4만 |
|---|
| 2026.05.14 | ₩95,983 | ₩95,983 | ₩93,461 | ₩94,843 | -1.19% | 26.2만 |
|---|
| 2026.05.13 | ₩93,743 | ₩97,324 | ₩93,743 | ₩95,983 | +2.39% | 39.5만 |
|---|
| 2026.05.12 | ₩95,218 | ₩96,962 | ₩92,362 | ₩93,743 | -1.55% | 31.8만 |
|---|
| 2026.05.11 | ₩101,749 | ₩102,219 | ₩94,226 | ₩94,373 | -7.25% | 36만 |
|---|
| 2026.05.08 | ₩101,307 | ₩104,230 | ₩98,611 | ₩102,152 | +0.83% | 27.4만 |
|---|
| 2026.05.07 | ₩105,075 | ₩106,524 | ₩101,253 | ₩101,535 | -3.37% | 39.9만 |
|---|
| 2026.05.06 | ₩109,152 | ₩109,152 | ₩100,583 | ₩105,491 | -3.35% | 45.3만 |
|---|
| 2026.05.05 | ₩112,947 | ₩114,409 | ₩110,238 | ₩113,444 | +0.44% | 20.1만 |
|---|
| 2026.05.04 | ₩115,844 | ₩115,898 | ₩111,553 | ₩113,135 | -2.34% | 22.3만 |
|---|
| 2026.05.01 | ₩118,942 | ₩119,210 | ₩114,584 | ₩116,716 | -1.87% | 27.4만 |
|---|
| 2026.04.30 | ₩115,697 | ₩118,593 | ₩114,986 | ₩118,365 | +2.31% | 28.5만 |
|---|
| 2026.04.29 | ₩115,656 | ₩117,333 | ₩114,986 | ₩116,756 | +0.95% | 22.1만 |
|---|
| 2026.04.28 | ₩116,877 | ₩118,191 | ₩116,019 | ₩116,528 | -0.30% | 19.6만 |
|---|
| 2026.04.27 | ₩112,559 | ₩116,247 | ₩112,559 | ₩115,402 | +2.53% | 31.8만 |
|---|
| 2026.04.24 | ₩108,991 | ₩114,195 | ₩108,951 | ₩112,867 | +3.56% | 29.7만 |
|---|
| 2026.04.23 | ₩109,662 | ₩111,311 | ₩108,750 | ₩109,608 | -0.05% | 32.3만 |
|---|
| 2026.04.22 | ₩109,031 | ₩110,507 | ₩108,213 | ₩109,367 | +0.31% | 22.7만 |
|---|
| 2026.04.21 | ₩108,951 | ₩111,043 | ₩108,696 | ₩109,206 | +0.23% | 20.2만 |
|---|
| 2026.04.20 | ₩108,093 | ₩109,823 | ₩106,926 | ₩109,447 | +1.25% | 26.5만 |
|---|
| 2026.04.17 | ₩106,792 | ₩109,098 | ₩106,617 | ₩107,999 | +1.13% | 20.5만 |
|---|
| 2026.04.16 | ₩106,577 | ₩107,985 | ₩106,108 | ₩106,752 | +0.16% | 16.3만 |
|---|
| 2026.04.15 | ₩109,434 | ₩109,568 | ₩106,309 | ₩106,577 | -2.61% | 22.3만 |
|---|
| 2026.04.14 | ₩109,622 | ₩110,440 | ₩108,589 | ₩109,568 | -0.05% | 21.2만 |
|---|
| 2026.04.13 | ₩110,668 | ₩111,070 | ₩109,125 | ₩110,252 | -0.38% | 25.4만 |
|---|
| 2026.04.10 | ₩108,938 | ₩110,788 | ₩107,529 | ₩110,627 | +1.55% | 14.5만 |
|---|
| 2026.04.09 | ₩106,819 | ₩110,694 | ₩106,282 | ₩109,675 | +2.67% | 22.8만 |
|---|
| 2026.04.08 | ₩109,796 | ₩110,386 | ₩107,301 | ₩107,596 | -2.00% | 28.5만 |
|---|
| 2026.04.07 | ₩107,650 | ₩111,352 | ₩106,349 | ₩109,554 | +1.77% | 30.1만 |
|---|
| 2026.04.06 | ₩106,202 | ₩107,664 | ₩105,008 | ₩107,650 | +1.36% | 33.4만 |
|---|
| 2026.04.02 | ₩105,612 | ₩108,629 | ₩104,271 | ₩106,242 | +0.60% | 65.7만 |
|---|
| 2026.04.01 | ₩105,893 | ₩106,349 | ₩103,747 | ₩105,706 | -0.18% | 18.6만 |
|---|
| 2026.03.31 | ₩108,643 | ₩109,179 | ₩105,102 | ₩106,309 | -2.15% | 28.5만 |
|---|
| 2026.03.30 | ₩107,248 | ₩108,562 | ₩105,773 | ₩108,227 | +0.91% | 26만 |
|---|
| 2026.03.27 | ₩105,384 | ₩107,945 | ₩104,539 | ₩107,073 | +1.60% | 18.4만 |
|---|
| 2026.03.26 | ₩104,002 | ₩106,859 | ₩103,023 | ₩106,202 | +2.11% | 15.3만 |
|---|
| 2026.03.25 | ₩103,211 | ₩104,123 | ₩101,468 | ₩104,083 | +0.84% | 22.8만 |
|---|
| 2026.03.24 | ₩102,017 | ₩104,592 | ₩101,776 | ₩102,795 | +0.76% | 19.9만 |
|---|
| 2026.03.23 | ₩101,414 | ₩102,996 | ₩98,906 | ₩102,500 | +1.07% | 31.4만 |
|---|
| 2026.03.20 | ₩100,167 | ₩103,050 | ₩98,920 | ₩99,966 | -0.20% | 61.5만 |
|---|
| 2026.03.19 | ₩101,065 | ₩101,910 | ₩99,295 | ₩100,140 | -0.92% | 25.6만 |
|---|
| 2026.03.18 | ₩103,345 | ₩104,324 | ₩101,132 | ₩101,213 | -2.06% | 31.7만 |
|---|
| 2026.03.17 | ₩109,434 | ₩109,581 | ₩103,131 | ₩104,069 | -4.90% | 45.1만 |
|---|
| 2026.03.16 | ₩110,922 | ₩112,009 | ₩110,319 | ₩110,668 | -0.23% | 28.8만 |
|---|
| 2026.03.13 | ₩110,118 | ₩110,802 | ₩108,964 | ₩110,346 | +0.21% | 21.5만 |
|---|
| 2026.03.12 | ₩110,426 | ₩112,290 | ₩108,817 | ₩109,058 | -1.24% | 18.7만 |
|---|
| 2026.03.11 | ₩112,103 | ₩113,859 | ₩109,447 | ₩111,191 | -0.81% | 24.7만 |
|---|
| 2026.03.10 | ₩112,250 | ₩113,484 | ₩109,984 | ₩113,068 | +0.73% | 22.4만 |
|---|
| 2026.03.09 | ₩114,423 | ₩114,932 | ₩112,196 | ₩112,424 | -1.75% | 24.4만 |
|---|
| 2026.03.06 | ₩114,007 | ₩115,938 | ₩112,934 | ₩115,697 | +1.48% | 27.3만 |
|---|
| 2026.03.05 | ₩114,771 | ₩116,890 | ₩114,409 | ₩114,838 | +0.06% | 22.2만 |
|---|
| 2026.03.04 | ₩116,112 | ₩116,394 | ₩113,484 | ₩115,509 | -0.52% | 23.6만 |
|---|
| 2026.03.03 | ₩115,509 | ₩116,582 | ₩114,181 | ₩115,844 | +0.29% | 20.5만 |
|---|
| 2026.03.02 | ₩116,005 | ₩118,151 | ₩111,593 | ₩116,434 | +0.37% | 15.1만 |
|---|
| 2026.02.27 | ₩114,235 | ₩117,682 | ₩114,208 | ₩116,756 | +2.21% | 18.6만 |
|---|
| 2026.02.26 | ₩115,656 | ₩115,777 | ₩112,331 | ₩114,141 | -1.31% | 30만 |
|---|
| 2026.02.25 | ₩116,287 | ₩117,226 | ₩112,491 | ₩115,040 | -1.07% | 27.1만 |
|---|
| 2026.02.24 | ₩114,503 | ₩117,145 | ₩114,141 | ₩116,555 | +1.79% | 21.1만 |
|---|
| 2026.02.23 | ₩113,484 | ₩114,275 | ₩110,815 | ₩113,953 | +0.41% | 21.8만 |
|---|
| 2026.02.20 | ₩114,490 | ₩115,281 | ₩112,371 | ₩113,524 | -0.84% | 29.5만 |
|---|
| 2026.02.19 | ₩113,953 | ₩116,877 | ₩112,760 | ₩114,087 | +0.12% | 35.6만 |
|---|
| 2026.02.18 | ₩113,551 | ₩114,785 | ₩112,934 | ₩113,819 | +0.24% | 18만 |
|---|
| 2026.02.17 | ₩115,737 | ₩117,158 | ₩112,854 | ₩114,262 | -1.27% | 18.2만 |
|---|
| 2026.02.13 | ₩114,959 | ₩116,179 | ₩111,901 | ₩115,737 | +0.68% | 21.6만 |
|---|
| 2026.02.12 | ₩110,386 | ₩115,482 | ₩108,267 | ₩114,181 | +3.44% | 27.1만 |
|---|
| 2026.02.11 | ₩110,748 | ₩110,976 | ₩107,328 | ₩110,386 | -0.33% | 28.5만 |
|---|
| 2026.02.10 | ₩109,715 | ₩111,942 | ₩109,501 | ₩110,802 | +0.99% | 27.1만 |
|---|
| 2026.02.09 | ₩110,949 | ₩111,660 | ₩107,650 | ₩109,259 | -1.52% | 28.3만 |
|---|
| 2026.02.06 | ₩113,175 | ₩115,724 | ₩110,064 | ₩110,694 | -2.19% | 55.3만 |
|---|
| 2026.02.05 | ₩114,570 | ₩115,174 | ₩111,673 | ₩113,390 | -1.03% | 53.4만 |
|---|
| 2026.02.04 | ₩109,353 | ₩117,641 | ₩108,160 | ₩112,921 | +3.26% | 69.9만 |
|---|
| 2026.02.03 | ₩126,063 | ₩127,847 | ₩107,288 | ₩107,959 | -14.36% | 66.8만 |
|---|
| 2026.02.02 | ₩127,968 | ₩128,330 | ₩126,117 | ₩127,673 | -0.23% | 36.2만 |
|---|
| 2026.01.30 | ₩126,023 | ₩130,462 | ₩124,870 | ₩127,404 | +1.10% | 43.3만 |
|---|
| 2026.01.29 | ₩125,795 | ₩127,378 | ₩125,219 | ₩125,889 | +0.07% | 20.6만 |
|---|
| 2026.01.28 | ₩126,305 | ₩127,203 | ₩124,856 | ₩125,567 | -0.58% | 23.7만 |
|---|
| 2026.01.27 | ₩124,561 | ₩126,573 | ₩124,079 | ₩126,345 | +1.43% | 14.8만 |
|---|
| 2026.01.26 | ₩124,508 | ₩125,648 | ₩123,220 | ₩125,245 | +0.59% | 19.7만 |
|---|
| 2026.01.23 | ₩124,454 | ₩126,184 | ₩123,810 | ₩124,991 | +0.43% | 16.2만 |
|---|
| 2026.01.22 | ₩128,129 | ₩129,081 | ₩124,320 | ₩124,843 | -2.56% | 20.4만 |
|---|
| 2026.01.21 | ₩130,918 | ₩130,932 | ₩127,109 | ₩128,477 | -1.86% | 18만 |
|---|
| 2026.01.20 | ₩129,322 | ₩132,273 | ₩129,108 | ₩132,018 | +2.08% | 20.1만 |
|---|
| 2026.01.16 | ₩131,240 | ₩131,240 | ₩127,619 | ₩130,221 | -0.78% | 22.4만 |
|---|
| 2026.01.15 | ₩130,744 | ₩132,004 | ₩128,370 | ₩131,924 | +0.90% | 23.5만 |
|---|
| 2026.01.14 | ₩127,981 | ₩131,374 | ₩127,311 | ₩130,596 | +2.04% | 19.9만 |
|---|
| 2026.01.13 | ₩127,029 | ₩128,813 | ₩126,788 | ₩128,330 | +1.02% | 17.8만 |
|---|
| 2026.01.12 | ₩127,203 | ₩128,987 | ₩124,642 | ₩127,230 | +0.02% | 22.1만 |
|---|
| 2026.01.09 | ₩125,768 | ₩127,431 | ₩125,044 | ₩127,203 | +1.14% | 23.1만 |
|---|
| 2026.01.08 | ₩120,297 | ₩126,573 | ₩120,297 | ₩125,674 | +4.47% | 23.8만 |
|---|
| 2026.01.07 | ₩121,410 | ₩122,469 | ₩119,908 | ₩121,075 | -0.28% | 15.1만 |
|---|
| 2026.01.06 | ₩120,283 | ₩121,423 | ₩118,419 | ₩121,316 | +0.86% | 23.7만 |
|---|
| 2026.01.05 | ₩121,088 | ₩122,778 | ₩120,498 | ₩120,538 | -0.45% | 21.7만 |
|---|
| 2026.01.02 | ₩120,793 | ₩122,617 | ₩119,787 | ₩121,396 | +0.50% | 19.7만 |
|---|
| 2025.12.31 | ₩119,868 | ₩121,718 | ₩119,599 | ₩121,195 | +1.11% | 17.3만 |
|---|
| 2025.12.30 | ₩121,557 | ₩122,536 | ₩120,377 | ₩120,417 | -0.94% | 13.3만 |
|---|
| 2025.12.29 | ₩121,021 | ₩121,732 | ₩120,136 | ₩121,557 | +0.44% | 17.2만 |
|---|
| 2025.12.26 | ₩121,007 | ₩121,557 | ₩119,385 | ₩120,511 | -0.41% | 13.9만 |
|---|
| 2025.12.24 | ₩120,753 | ₩121,785 | ₩119,814 | ₩121,598 | +0.70% | 11.8만 |
|---|
| 2025.12.23 | ₩122,858 | ₩124,897 | ₩119,760 | ₩120,028 | -2.30% | 20.5만 |
|---|
| 2025.12.22 | ₩124,038 | ₩126,466 | ₩122,496 | ₩123,381 | -0.53% | 21.4만 |
|---|
| 2025.12.19 | ₩125,862 | ₩126,211 | ₩123,247 | ₩123,971 | -1.50% | 46.9만 |
|---|
| 2025.12.18 | ₩126,908 | ₩128,196 | ₩125,795 | ₩126,546 | -0.29% | 17.6만 |
|---|
| 2025.12.17 | ₩126,734 | ₩128,384 | ₩125,889 | ₩126,881 | +0.12% | 18.7만 |
|---|
| 2025.12.16 | ₩126,372 | ₩127,512 | ₩125,889 | ₩126,399 | +0.02% | 25.6만 |
|---|
| 2025.12.15 | ₩126,653 | ₩127,458 | ₩125,178 | ₩127,351 | +0.55% | 20.4만 |
|---|
| 2025.12.12 | ₩126,224 | ₩126,855 | ₩124,763 | ₩125,742 | -0.38% | 21.4만 |
|---|
| 2025.12.11 | ₩125,326 | ₩126,841 | ₩124,226 | ₩126,010 | +0.55% | 23.8만 |
|---|
| 2025.12.10 | ₩121,463 | ₩125,245 | ₩120,619 | ₩124,441 | +2.45% | 44.4만 |
|---|
| 2025.12.09 | ₩122,174 | ₩122,912 | ₩120,699 | ₩120,726 | -1.19% | 23.7만 |
|---|
| 2025.12.08 | ₩121,919 | ₩122,818 | ₩121,343 | ₩121,745 | -0.14% | 24.4만 |
|---|
| 2025.12.05 | ₩121,745 | ₩122,885 | ₩121,021 | ₩122,000 | +0.21% | 20.5만 |
|---|
| 2025.12.04 | ₩123,193 | ₩124,749 | ₩121,235 | ₩122,308 | -0.72% | 19.6만 |
|---|
| 2025.12.03 | ₩122,939 | ₩125,299 | ₩122,161 | ₩123,998 | +0.86% | 21.3만 |
|---|
| 2025.12.02 | ₩125,446 | ₩126,090 | ₩121,772 | ₩122,898 | -2.03% | 26.6만 |
|---|
| 2025.12.01 | ₩123,582 | ₩126,130 | ₩122,952 | ₩126,104 | +2.04% | 27.8만 |
|---|
| 2025.11.28 | ₩123,743 | ₩125,768 | ₩123,408 | ₩123,851 | +0.09% | 16.1만 |
|---|
| 2025.11.26 | ₩121,477 | ₩124,856 | ₩120,243 | ₩123,971 | +2.05% | 76.2만 |
|---|
| 2025.11.25 | ₩118,634 | ₩122,617 | ₩118,634 | ₩122,188 | +3.00% | 43.7만 |
|---|
| 2025.11.24 | ₩121,638 | ₩121,638 | ₩118,473 | ₩118,875 | -2.27% | 36만 |
|---|
| 2025.11.21 | ₩123,059 | ₩124,025 | ₩121,276 | ₩121,785 | -1.04% | 32.2만 |
|---|
| 2025.11.20 | ₩119,854 | ₩122,737 | ₩119,854 | ₩122,295 | +2.04% | 31.6만 |
|---|
| 2025.11.19 | ₩119,023 | ₩121,665 | ₩118,137 | ₩120,484 | +1.23% | 44만 |
|---|
| 2025.11.18 | ₩112,947 | ₩120,444 | ₩112,921 | ₩120,082 | +6.32% | 42.5만 |
|---|
| 2025.11.17 | ₩115,724 | ₩117,266 | ₩108,629 | ₩112,693 | -2.62% | 50.5만 |
|---|
| 2025.11.14 | ₩110,346 | ₩112,585 | ₩109,742 | ₩111,432 | +0.98% | 27.5만 |
|---|
| 2025.11.13 | ₩110,279 | ₩111,700 | ₩109,984 | ₩110,735 | +0.41% | 20.4만 |
|---|
| 2025.11.12 | ₩110,426 | ₩112,170 | ₩109,380 | ₩110,145 | -0.26% | 22.6만 |
|---|
| 2025.11.11 | ₩110,373 | ₩111,593 | ₩109,273 | ₩110,507 | +0.12% | 18.5만 |
|---|
| 2025.11.10 | ₩110,346 | ₩113,511 | ₩108,187 | ₩109,809 | -0.49% | 35.8만 |
|---|
| 2025.11.07 | ₩112,719 | ₩113,859 | ₩109,326 | ₩109,756 | -2.63% | 30.2만 |
|---|
| 2025.11.06 | ₩114,382 | ₩115,884 | ₩111,459 | ₩112,210 | -1.90% | 19.2만 |
|---|
| 2025.11.05 | ₩114,289 | ₩116,086 | ₩113,403 | ₩114,315 | +0.02% | 29.4만 |
|---|
| 2025.11.04 | ₩114,449 | ₩115,992 | ₩113,149 | ₩113,269 | -1.03% | 21.3만 |
|---|
| 2025.11.03 | ₩112,907 | ₩115,107 | ₩110,976 | ₩114,007 | +0.97% | 26.7만 |
|---|
| 2025.10.31 | ₩115,831 | ₩116,676 | ₩113,162 | ₩113,524 | -1.99% | 31.3만 |
|---|
| 2025.10.30 | ₩118,285 | ₩119,318 | ₩116,099 | ₩116,689 | -1.35% | 21.5만 |
|---|
| 2025.10.29 | ₩120,458 | ₩120,847 | ₩117,641 | ₩117,936 | -2.09% | 27.6만 |
|---|
| 2025.10.28 | ₩122,067 | ₩122,429 | ₩120,605 | ₩121,356 | -0.58% | 18.6만 |
|---|
| 2025.10.27 | ₩122,080 | ₩122,496 | ₩120,940 | ₩122,147 | +0.05% | 11.7만 |
|---|
| 2025.10.24 | ₩124,186 | ₩125,058 | ₩121,826 | ₩122,080 | -1.70% | 10.1만 |
|---|
| 2025.10.23 | ₩126,184 | ₩126,184 | ₩122,912 | ₩123,663 | -2.00% | 14.7만 |
|---|
| 2025.10.22 | ₩124,722 | ₩126,975 | ₩123,381 | ₩126,171 | +1.16% | 18.2만 |
|---|
| 2025.10.21 | ₩125,339 | ₩126,050 | ₩124,092 | ₩124,414 | -0.74% | 18.8만 |
|---|
| 2025.10.20 | ₩124,669 | ₩125,701 | ₩123,971 | ₩124,950 | +0.23% | 14.2만 |
|---|
| 2025.10.17 | ₩124,521 | ₩127,834 | ₩123,877 | ₩124,655 | +0.11% | 15.9만 |
|---|
| 2025.10.16 | ₩124,991 | ₩126,493 | ₩122,442 | ₩123,851 | -0.91% | 21.8만 |
|---|
| 2025.10.15 | ₩126,814 | ₩127,820 | ₩124,280 | ₩125,339 | -1.16% | 14.2만 |
|---|
| 2025.10.14 | ₩123,368 | ₩127,069 | ₩123,019 | ₩126,989 | +2.94% | 24.5만 |
|---|
| 2025.10.13 | ₩126,466 | ₩128,786 | ₩123,086 | ₩123,421 | -2.41% | 26.5만 |
|---|
| 2025.10.10 | ₩126,721 | ₩128,746 | ₩124,628 | ₩126,184 | -0.42% | 21.4만 |
|---|