시장 데이터를 불러오는 중
전체 종목
잭 헨리 & 어소시에이츠 과거 주가
Jack Henry & Associates, Inc. - Common Stock · JKHY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jack Henry & Associates, Inc. - Common Stock · JKHY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩203,147 | ₩205,304 | ₩199,717 | ₩200,078 | -1.51% | 89.2만 |
| 2026.10.08 | ₩195,295 | ₩199,904 | ₩194,906 | ₩199,730 | +2.27% | 97.5만 |
| 2026.10.07 | ₩193,512 | ₩196,849 | ₩190,578 | ₩195,228 | +0.89% | 66.1만 |
| 2026.10.06 | ₩193,258 | ₩195,335 | ₩192,641 | ₩193,539 | +0.15% | 60.3만 |
| 2026.10.05 | ₩190,738 | ₩194,799 | ₩190,738 | ₩194,464 | +1.95% | 73.5만 |
| 2026.10.02 | ₩192,454 | ₩193,512 | ₩189,934 | ₩191,006 | -0.75% | 69만 |
| 2026.10.01 | ₩194,303 | ₩197,439 | ₩191,529 | ₩192,748 | -0.80% | 105.7만 |
| 2026.09.30 | ₩195,482 | ₩197,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,944 |
| -1.81% |
| 85.1만 |
| 2026.09.29 | ₩196,058 | ₩197,506 | ₩194,330 | ₩195,938 | -0.06% | 86.7만 |
|---|
| 2026.09.28 | ₩197,640 | ₩199,207 | ₩195,898 | ₩198,082 | +0.22% | 91.1만 |
|---|
| 2026.09.25 | ₩198,015 | ₩198,738 | ₩196,340 | ₩198,042 | +0.01% | 57.3만 |
|---|
| 2026.09.24 | ₩200,494 | ₩203,455 | ₩197,117 | ₩197,988 | -1.25% | 78.5만 |
|---|
| 2026.09.23 | ₩198,779 | ₩201,191 | ₩197,171 | ₩198,765 | -0.01% | 86만 |
|---|
| 2026.09.22 | ₩204,246 | ₩205,787 | ₩199,422 | ₩199,797 | -2.18% | 144.1만 |
|---|
| 2026.09.21 | ₩208,507 | ₩208,949 | ₩202,879 | ₩203,093 | -2.60% | 105.9만 |
|---|
| 2026.09.18 | ₩208,802 | ₩210,209 | ₩206,336 | ₩207,502 | -0.62% | 266.7만 |
|---|
| 2026.09.17 | ₩211,924 | ₩213,572 | ₩209,030 | ₩209,325 | -1.23% | 104.1만 |
|---|
| 2026.09.16 | ₩208,078 | ₩215,180 | ₩203,201 | ₩213,036 | +2.38% | 164.1만 |
|---|
| 2026.09.15 | ₩218,303 | ₩223,060 | ₩206,122 | ₩206,457 | -5.43% | 151.2만 |
|---|
| 2026.09.14 | ₩222,149 | ₩225,499 | ₩220,125 | ₩220,500 | -0.74% | 137.1만 |
|---|
| 2026.09.11 | ₩215,944 | ₩218,423 | ₩214,604 | ₩215,904 | -0.02% | 78.3만 |
|---|
| 2026.09.10 | ₩212,728 | ₩217,793 | ₩212,728 | ₩216,306 | +1.68% | 79.6만 |
|---|
| 2026.09.09 | ₩214,189 | ₩214,564 | ₩211,120 | ₩212,366 | -0.85% | 80.5만 |
|---|
| 2026.09.08 | ₩219,736 | ₩219,870 | ₩213,371 | ₩214,175 | -2.53% | 80.2만 |
|---|
| 2026.09.04 | ₩222,309 | ₩222,912 | ₩218,396 | ₩221,961 | -0.16% | 69.2만 |
|---|
| 2026.09.03 | ₩225,445 | ₩229,076 | ₩223,288 | ₩225,619 | +0.08% | 61.7만 |
|---|
| 2026.09.02 | ₩224,467 | ₩227,468 | ₩222,537 | ₩223,824 | -0.29% | 89만 |
|---|
| 2026.09.01 | ₩224,306 | ₩226,892 | ₩223,341 | ₩225,257 | +0.42% | 90.1만 |
|---|
| 2026.08.31 | ₩225,552 | ₩226,571 | ₩223,207 | ₩225,003 | -0.24% | 83.6만 |
|---|
| 2026.08.28 | ₩226,383 | ₩227,964 | ₩224,159 | ₩227,442 | +0.47% | 90.2만 |
|---|
| 2026.08.27 | ₩230,457 | ₩232,855 | ₩226,812 | ₩227,321 | -1.36% | 66.2만 |
|---|
| 2026.08.26 | ₩231,542 | ₩234,490 | ₩229,840 | ₩231,006 | -0.23% | 81.9만 |
|---|
| 2026.08.25 | ₩227,629 | ₩233,579 | ₩225,083 | ₩232,654 | +2.21% | 132만 |
|---|
| 2026.08.24 | ₩222,229 | ₩229,760 | ₩222,229 | ₩228,487 | +2.82% | 103.2만 |
|---|
| 2026.08.21 | ₩221,706 | ₩224,909 | ₩219,133 | ₩222,711 | +0.45% | 99.9만 |
|---|
| 2026.08.20 | ₩218,839 | ₩224,601 | ₩217,860 | ₩221,211 | +1.08% | 103.9만 |
|---|
| 2026.08.19 | ₩219,495 | ₩226,959 | ₩211,120 | ₩218,504 | -0.45% | 194.8만 |
|---|
| 2026.08.18 | ₩203,013 | ₩208,454 | ₩202,745 | ₩205,184 | +1.07% | 139.8만 |
|---|
| 2026.08.17 | ₩203,536 | ₩204,594 | ₩199,918 | ₩200,829 | -1.33% | 129.9만 |
|---|
| 2026.08.14 | ₩209,365 | ₩209,365 | ₩204,085 | ₩205,438 | -1.88% | 65.4만 |
|---|
| 2026.08.13 | ₩204,340 | ₩209,378 | ₩202,799 | ₩208,856 | +2.21% | 55만 |
|---|
| 2026.08.12 | ₩204,916 | ₩205,827 | ₩201,686 | ₩204,098 | -0.40% | 80.3만 |
|---|
| 2026.08.11 | ₩206,819 | ₩209,057 | ₩205,237 | ₩205,867 | -0.46% | 83.8만 |
|---|
| 2026.08.10 | ₩203,629 | ₩209,030 | ₩203,629 | ₩207,810 | +2.05% | 64.5만 |
|---|
| 2026.08.07 | ₩209,164 | ₩211,402 | ₩207,690 | ₩208,976 | -0.09% | 87.4만 |
|---|
| 2026.08.06 | ₩204,862 | ₩210,611 | ₩203,174 | ₩210,303 | +2.66% | 111.3만 |
|---|
| 2026.08.05 | ₩213,023 | ₩213,023 | ₩204,460 | ₩206,832 | -2.91% | 110.2만 |
|---|
| 2026.08.04 | ₩204,246 | ₩210,263 | ₩204,098 | ₩209,887 | +2.76% | 71.2만 |
|---|
| 2026.08.03 | ₩206,939 | ₩213,465 | ₩206,939 | ₩209,753 | +1.36% | 61.7만 |
|---|
| 2026.07.31 | ₩203,683 | ₩206,752 | ₩200,762 | ₩206,417 | +1.34% | 102.5만 |
|---|
| 2026.07.30 | ₩212,420 | ₩213,278 | ₩205,465 | ₩206,685 | -2.70% | 83.3만 |
|---|
| 2026.07.29 | ₩211,415 | ₩218,370 | ₩211,388 | ₩215,944 | +2.14% | 94.8만 |
|---|
| 2026.07.28 | ₩207,757 | ₩212,996 | ₩207,515 | ₩210,959 | +1.54% | 89.6만 |
|---|
| 2026.07.27 | ₩203,294 | ₩207,663 | ₩202,129 | ₩204,996 | +0.84% | 73.6만 |
|---|
| 2026.07.24 | ₩200,440 | ₩202,866 | ₩198,095 | ₩201,780 | +0.67% | 71.5만 |
|---|
| 2026.07.23 | ₩196,501 | ₩198,899 | ₩193,472 | ₩198,631 | +1.08% | 107.2만 |
|---|
| 2026.07.22 | ₩201,191 | ₩201,191 | ₩195,295 | ₩195,857 | -2.65% | 85.2만 |
|---|
| 2026.07.21 | ₩200,253 | ₩203,469 | ₩198,886 | ₩199,529 | -0.36% | 68.4만 |
|---|
| 2026.07.20 | ₩203,241 | ₩206,283 | ₩198,899 | ₩205,237 | +0.98% | 130.8만 |
|---|
| 2026.07.17 | ₩205,304 | ₩208,735 | ₩200,467 | ₩203,241 | -1.01% | 122.3만 |
|---|
| 2026.07.16 | ₩201,016 | ₩206,966 | ₩199,810 | ₩206,149 | +2.55% | 93.1만 |
|---|
| 2026.07.15 | ₩196,648 | ₩202,021 | ₩195,857 | ₩198,953 | +1.17% | 110.7만 |
|---|
| 2026.07.14 | ₩196,889 | ₩198,980 | ₩194,651 | ₩194,799 | -1.06% | 160.3만 |
|---|
| 2026.07.13 | ₩201,901 | ₩205,572 | ₩201,646 | ₩201,981 | +0.04% | 132.1만 |
|---|
| 2026.07.10 | ₩202,477 | ₩203,348 | ₩197,961 | ₩201,432 | -0.52% | 175.8만 |
|---|
| 2026.07.09 | ₩194,651 | ₩201,794 | ₩192,078 | ₩201,298 | +3.41% | 174.1만 |
|---|
| 2026.07.08 | ₩198,001 | ₩198,028 | ₩192,748 | ₩197,479 | -0.26% | 189.8만 |
|---|
| 2026.07.07 | ₩197,573 | ₩201,311 | ₩196,380 | ₩196,594 | -0.50% | 140.5만 |
|---|
| 2026.07.06 | ₩196,742 | ₩198,484 | ₩193,325 | ₩196,152 | -0.30% | 125.7만 |
|---|
| 2026.07.02 | ₩191,596 | ₩197,800 | ₩191,596 | ₩196,809 | +2.72% | 111.2만 |
|---|
| 2026.07.01 | ₩186,799 | ₩194,437 | ₩186,759 | ₩190,846 | +2.17% | 138.6만 |
|---|
| 2026.06.30 | ₩180,970 | ₩185,593 | ₩180,233 | ₩184,574 | +1.99% | 108.4만 |
|---|
| 2026.06.29 | ₩181,881 | ₩184,038 | ₩179,067 | ₩183,221 | +0.74% | 180.4만 |
|---|
| 2026.06.26 | ₩173,760 | ₩181,653 | ₩173,760 | ₩180,903 | +4.11% | 214.9만 |
|---|
| 2026.06.25 | ₩170,008 | ₩173,935 | ₩167,824 | ₩172,474 | +1.45% | 161.2만 |
|---|
| 2026.06.24 | ₩166,806 | ₩173,251 | ₩166,605 | ₩171,603 | +2.88% | 112.5만 |
|---|
| 2026.06.23 | ₩167,770 | ₩170,129 | ₩167,556 | ₩167,838 | +0.04% | 152.9만 |
|---|
| 2026.06.22 | ₩166,913 | ₩167,891 | ₩162,196 | ₩165,385 | -0.92% | 173.9만 |
|---|
| 2026.06.18 | ₩168,347 | ₩169,807 | ₩164,648 | ₩169,151 | +0.48% | 577만 |
|---|
| 2026.06.17 | ₩171,094 | ₩175,181 | ₩165,573 | ₩166,457 | -2.71% | 171.1만 |
|---|
| 2026.06.16 | ₩175,744 | ₩176,012 | ₩172,420 | ₩173,251 | -1.42% | 142.1만 |
|---|
| 2026.06.15 | ₩173,492 | ₩178,397 | ₩171,911 | ₩174,672 | +0.68% | 220.9만 |
|---|
| 2026.06.12 | ₩168,789 | ₩172,635 | ₩167,007 | ₩171,831 | +1.80% | 141.2만 |
|---|
| 2026.06.11 | ₩171,590 | ₩173,023 | ₩168,508 | ₩168,789 | -1.63% | 181.7만 |
|---|
| 2026.06.10 | ₩170,652 | ₩175,007 | ₩168,575 | ₩170,973 | +0.19% | 133.3만 |
|---|
| 2026.06.09 | ₩167,824 | ₩171,228 | ₩167,208 | ₩170,652 | +1.68% | 134.7만 |
|---|
| 2026.06.08 | ₩172,796 | ₩173,224 | ₩169,030 | ₩169,338 | -2.00% | 133.3만 |
|---|
| 2026.06.05 | ₩175,489 | ₩177,499 | ₩173,198 | ₩174,350 | -0.65% | 162.1만 |
|---|
| 2026.06.04 | ₩181,559 | ₩183,181 | ₩175,087 | ₩175,181 | -3.51% | 139만 |
|---|
| 2026.06.03 | ₩182,136 | ₩182,136 | ₩176,065 | ₩178,397 | -2.05% | 141.7만 |
|---|
| 2026.06.02 | ₩185,955 | ₩186,008 | ₩181,787 | ₩182,283 | -1.97% | 124.3만 |
|---|
| 2026.06.01 | ₩182,819 | ₩189,747 | ₩182,591 | ₩187,871 | +2.76% | 197만 |
|---|
| 2026.05.29 | ₩182,538 | ₩184,802 | ₩181,131 | ₩182,672 | +0.07% | 816.1만 |
|---|
| 2026.05.28 | ₩182,591 | ₩183,315 | ₩181,050 | ₩182,538 | -0.03% | 137.9만 |
|---|
| 2026.05.27 | ₩183,194 | ₩186,866 | ₩181,734 | ₩182,591 | -0.33% | 122.1만 |
|---|
| 2026.05.26 | ₩186,129 | ₩186,129 | ₩183,288 | ₩184,065 | -1.11% | 155.9만 |
|---|
| 2026.05.22 | ₩186,852 | ₩190,350 | ₩186,477 | ₩187,857 | +0.54% | 108.3만 |
|---|
| 2026.05.21 | ₩185,700 | ₩189,626 | ₩183,301 | ₩187,013 | +0.71% | 123.6만 |
|---|
| 2026.05.20 | ₩185,807 | ₩188,192 | ₩183,208 | ₩187,362 | +0.84% | 105.3만 |
|---|
| 2026.05.19 | ₩188,501 | ₩193,861 | ₩185,419 | ₩188,273 | -0.12% | 154.5만 |
|---|
| 2026.05.18 | ₩182,658 | ₩187,911 | ₩180,514 | ₩186,410 | +2.05% | 196만 |
|---|
| 2026.05.15 | ₩183,529 | ₩186,464 | ₩182,203 | ₩183,409 | -0.07% | 246.7만 |
|---|
| 2026.05.14 | ₩190,752 | ₩190,899 | ₩177,365 | ₩179,603 | -5.84% | 226.5만 |
|---|
| 2026.05.13 | ₩191,703 | ₩192,815 | ₩186,263 | ₩189,519 | -1.14% | 119.7만 |
|---|
| 2026.05.12 | ₩195,241 | ₩197,117 | ₩193,258 | ₩193,941 | -0.67% | 127.9만 |
|---|
| 2026.05.11 | ₩194,129 | ₩196,259 | ₩191,529 | ₩192,494 | -0.84% | 130.6만 |
|---|
| 2026.05.08 | ₩194,155 | ₩196,527 | ₩191,114 | ₩195,429 | +0.66% | 117.2만 |
|---|
| 2026.05.07 | ₩190,805 | ₩197,224 | ₩190,805 | ₩195,683 | +2.56% | 120.3만 |
|---|
| 2026.05.06 | ₩199,475 | ₩199,475 | ₩190,028 | ₩191,462 | -4.02% | 193.3만 |
|---|
| 2026.05.05 | ₩202,236 | ₩202,973 | ₩198,189 | ₩200,119 | -1.05% | 109.2만 |
|---|
| 2026.05.04 | ₩204,956 | ₩208,293 | ₩203,763 | ₩204,380 | -0.28% | 110.2만 |
|---|
| 2026.05.01 | ₩207,783 | ₩209,164 | ₩204,956 | ₩206,403 | -0.66% | 83.2만 |
|---|
| 2026.04.30 | ₩203,737 | ₩206,658 | ₩203,268 | ₩206,028 | +1.12% | 95만 |
|---|
| 2026.04.29 | ₩205,505 | ₩206,792 | ₩204,420 | ₩206,028 | +0.25% | 73.4만 |
|---|
| 2026.04.28 | ₩205,345 | ₩206,524 | ₩203,455 | ₩204,755 | -0.29% | 62.2만 |
|---|
| 2026.04.27 | ₩202,008 | ₩205,224 | ₩201,686 | ₩202,356 | +0.17% | 77.4만 |
|---|
| 2026.04.24 | ₩200,641 | ₩202,705 | ₩198,805 | ₩202,544 | +0.95% | 68.5만 |
|---|
| 2026.04.23 | ₩207,274 | ₩208,105 | ₩197,452 | ₩201,807 | -2.64% | 86만 |
|---|
| 2026.04.22 | ₩208,333 | ₩209,351 | ₩205,371 | ₩208,882 | +0.26% | 89.7만 |
|---|
| 2026.04.21 | ₩206,055 | ₩210,799 | ₩204,661 | ₩208,373 | +1.13% | 111.2만 |
|---|
| 2026.04.20 | ₩206,216 | ₩208,454 | ₩205,626 | ₩206,189 | -0.01% | 57.9만 |
|---|
| 2026.04.17 | ₩206,819 | ₩207,422 | ₩204,675 | ₩206,443 | -0.18% | 87.8만 |
|---|
| 2026.04.16 | ₩206,229 | ₩208,427 | ₩205,331 | ₩206,564 | +0.16% | 67.4만 |
|---|
| 2026.04.15 | ₩203,455 | ₩206,443 | ₩202,624 | ₩205,559 | +1.03% | 90.5만 |
|---|
| 2026.04.14 | ₩203,134 | ₩205,345 | ₩202,490 | ₩202,906 | -0.11% | 93.3만 |
|---|
| 2026.04.13 | ₩197,640 | ₩202,919 | ₩196,889 | ₩202,879 | +2.65% | 114.9만 |
|---|
| 2026.04.10 | ₩203,321 | ₩204,206 | ₩196,876 | ₩197,251 | -2.99% | 120.3만 |
|---|
| 2026.04.09 | ₩211,388 | ₩211,388 | ₩203,991 | ₩205,532 | -2.77% | 79.3만 |
|---|
| 2026.04.08 | ₩211,804 | ₩214,631 | ₩211,348 | ₩211,696 | -0.05% | 64.8만 |
|---|
| 2026.04.07 | ₩211,147 | ₩215,984 | ₩210,356 | ₩212,152 | +0.48% | 77.1만 |
|---|
| 2026.04.06 | ₩211,723 | ₩213,988 | ₩210,102 | ₩211,857 | +0.06% | 63.5만 |
|---|
| 2026.04.02 | ₩208,078 | ₩214,792 | ₩206,711 | ₩211,026 | +1.42% | 100.7만 |
|---|
| 2026.04.01 | ₩211,924 | ₩211,924 | ₩206,738 | ₩208,547 | -1.59% | 99.8만 |
|---|
| 2026.03.31 | ₩212,809 | ₩213,117 | ₩208,454 | ₩211,777 | -0.48% | 81.7만 |
|---|
| 2026.03.30 | ₩208,065 | ₩210,477 | ₩206,350 | ₩209,619 | +0.75% | 75.7만 |
|---|
| 2026.03.27 | ₩210,088 | ₩211,830 | ₩204,058 | ₩205,438 | -2.21% | 107.4만 |
|---|
| 2026.03.26 | ₩210,638 | ₩214,524 | ₩209,539 | ₩210,651 | +0.01% | 95만 |
|---|
| 2026.03.25 | ₩213,787 | ₩216,279 | ₩205,800 | ₩210,919 | -1.34% | 78.4만 |
|---|
| 2026.03.24 | ₩217,981 | ₩217,981 | ₩212,541 | ₩212,889 | -2.34% | 81.9만 |
|---|
| 2026.03.23 | ₩221,934 | ₩223,154 | ₩218,356 | ₩218,825 | -1.40% | 67.4만 |
|---|
| 2026.03.20 | ₩219,254 | ₩222,859 | ₩218,812 | ₩221,613 | +1.08% | 240.1만 |
|---|
| 2026.03.19 | ₩221,224 | ₩225,123 | ₩219,321 | ₩220,339 | -0.40% | 84.3만 |
|---|
| 2026.03.18 | ₩221,371 | ₩223,556 | ₩221,090 | ₩221,304 | -0.03% | 55.8만 |
|---|
| 2026.03.17 | ₩224,614 | ₩228,755 | ₩223,422 | ₩223,475 | -0.51% | 73.7만 |
|---|
| 2026.03.16 | ₩226,088 | ₩226,410 | ₩221,157 | ₩224,252 | -0.81% | 81.7만 |
|---|
| 2026.03.13 | ₩224,802 | ₩227,214 | ₩222,229 | ₩226,155 | +0.60% | 94.6만 |
|---|
| 2026.03.12 | ₩222,765 | ₩228,567 | ₩221,505 | ₩222,899 | +0.06% | 101.7만 |
|---|
| 2026.03.11 | ₩228,782 | ₩228,782 | ₩221,197 | ₩223,797 | -2.18% | 79.3만 |
|---|
| 2026.03.10 | ₩229,706 | ₩231,555 | ₩224,239 | ₩229,170 | -0.23% | 133.7만 |
|---|
| 2026.03.09 | ₩229,009 | ₩231,609 | ₩225,110 | ₩229,934 | +0.40% | 113.3만 |
|---|
| 2026.03.06 | ₩222,296 | ₩230,403 | ₩220,393 | ₩230,256 | +3.58% | 105.4만 |
|---|
| 2026.03.05 | ₩222,859 | ₩226,504 | ₩222,859 | ₩223,850 | +0.44% | 105.1만 |
|---|
| 2026.03.04 | ₩225,351 | ₩226,316 | ₩222,886 | ₩225,700 | +0.15% | 87.2만 |
|---|
| 2026.03.03 | ₩217,298 | ₩226,973 | ₩216,855 | ₩226,128 | +4.06% | 120.5만 |
|---|
| 2026.03.02 | ₩215,087 | ₩222,135 | ₩212,902 | ₩220,031 | +2.30% | 77만 |
|---|
| 2026.02.27 | ₩213,653 | ₩218,450 | ₩211,723 | ₩217,700 | +1.89% | 111.8만 |
|---|
| 2026.02.26 | ₩211,147 | ₩217,271 | ₩210,906 | ₩215,850 | +2.23% | 113.5만 |
|---|
| 2026.02.25 | ₩209,083 | ₩209,941 | ₩207,381 | ₩209,767 | +0.33% | 103.7만 |
|---|
| 2026.02.24 | ₩207,703 | ₩212,500 | ₩207,515 | ₩209,284 | +0.76% | 108.5만 |
|---|
| 2026.02.23 | ₩211,817 | ₩213,921 | ₩207,462 | ₩208,614 | -1.51% | 161.2만 |
|---|
| 2026.02.20 | ₩216,735 | ₩216,735 | ₩212,112 | ₩213,318 | -1.58% | 87.9만 |
|---|
| 2026.02.19 | ₩211,817 | ₩216,319 | ₩211,026 | ₩215,931 | +1.94% | 94만 |
|---|
| 2026.02.18 | ₩213,063 | ₩214,792 | ₩210,799 | ₩212,742 | -0.15% | 108.7만 |
|---|
| 2026.02.17 | ₩215,529 | ₩216,668 | ₩211,790 | ₩212,514 | -1.40% | 146.7만 |
|---|
| 2026.02.13 | ₩211,938 | ₩213,546 | ₩209,593 | ₩209,968 | -0.93% | 112.1만 |
|---|
| 2026.02.12 | ₩223,582 | ₩225,016 | ₩206,604 | ₩211,013 | -5.62% | 256.6만 |
|---|
| 2026.02.11 | ₩227,200 | ₩227,214 | ₩221,371 | ₩221,974 | -2.30% | 108.3만 |
|---|
| 2026.02.10 | ₩229,318 | ₩231,797 | ₩227,308 | ₩228,634 | -0.30% | 157.4만 |
|---|
| 2026.02.09 | ₩232,936 | ₩236,996 | ₩227,964 | ₩229,894 | -1.31% | 151.2만 |
|---|
| 2026.02.06 | ₩236,728 | ₩238,108 | ₩228,540 | ₩232,306 | -1.87% | 117.6만 |
|---|
| 2026.02.05 | ₩236,433 | ₩246,282 | ₩235,790 | ₩237,130 | +0.29% | 133.9만 |
|---|
| 2026.02.04 | ₩228,822 | ₩235,147 | ₩225,016 | ₩232,869 | +1.77% | 177.5만 |
|---|
| 2026.02.03 | ₩236,581 | ₩237,626 | ₩221,626 | ₩222,658 | -5.89% | 175.7만 |
|---|
| 2026.02.02 | ₩240,252 | ₩244,379 | ₩239,086 | ₩240,105 | -0.06% | 101.1만 |
|---|
| 2026.01.30 | ₩238,805 | ₩241,003 | ₩236,755 | ₩240,145 | +0.56% | 92만 |
|---|
| 2026.01.29 | ₩240,949 | ₩242,624 | ₩237,184 | ₩238,443 | -1.04% | 91.5만 |
|---|
| 2026.01.28 | ₩240,895 | ₩247,931 | ₩239,421 | ₩240,949 | +0.02% | 119.2만 |
|---|
| 2026.01.27 | ₩244,192 | ₩245,371 | ₩238,524 | ₩239,810 | -1.79% | 90.5만 |
|---|
| 2026.01.26 | ₩249,338 | ₩250,235 | ₩240,467 | ₩245,143 | -1.68% | 66.7만 |
|---|
| 2026.01.23 | ₩252,755 | ₩253,880 | ₩246,175 | ₩248,051 | -1.86% | 68.1만 |
|---|
| 2026.01.22 | ₩251,817 | ₩254,832 | ₩250,396 | ₩252,862 | +0.42% | 47.8만 |
|---|
| 2026.01.21 | ₩250,771 | ₩253,974 | ₩249,271 | ₩251,683 | +0.36% | 69.3만 |
|---|
| 2026.01.20 | ₩254,028 | ₩254,617 | ₩250,155 | ₩250,383 | -1.43% | 83.9만 |
|---|
| 2026.01.16 | ₩255,274 | ₩255,971 | ₩252,192 | ₩255,033 | -0.09% | 53.9만 |
|---|
| 2026.01.15 | ₩258,342 | ₩259,146 | ₩255,193 | ₩256,279 | -0.80% | 45.6만 |
|---|
| 2026.01.14 | ₩252,353 | ₩258,503 | ₩251,736 | ₩258,088 | +2.27% | 71.1만 |
|---|
| 2026.01.13 | ₩255,126 | ₩255,287 | ₩251,589 | ₩252,527 | -1.02% | 66.5만 |
|---|
| 2026.01.12 | ₩253,116 | ₩255,167 | ₩252,152 | ₩254,966 | +0.73% | 39.9만 |
|---|
| 2026.01.09 | ₩251,589 | ₩254,966 | ₩250,932 | ₩253,478 | +0.75% | 46.8만 |
|---|
| 2026.01.08 | ₩249,244 | ₩254,765 | ₩249,244 | ₩251,589 | +0.94% | 71.6만 |
|---|
| 2026.01.07 | ₩249,338 | ₩250,852 | ₩247,729 | ₩249,204 | -0.05% | 50.4만 |
|---|
| 2026.01.06 | ₩243,160 | ₩250,155 | ₩242,852 | ₩248,654 | +2.26% | 61.3만 |
|---|
| 2026.01.05 | ₩238,524 | ₩244,540 | ₩236,487 | ₩243,160 | +1.94% | 60.3만 |
|---|
| 2026.01.02 | ₩243,776 | ₩243,776 | ₩237,666 | ₩238,993 | -1.96% | 93.8만 |
|---|
| 2025.12.31 | ₩246,376 | ₩247,864 | ₩244,393 | ₩244,527 | -0.75% | 45.3만 |
|---|
| 2025.12.30 | ₩249,324 | ₩250,450 | ₩247,247 | ₩247,301 | -0.81% | 34.7만 |
|---|
| 2025.12.29 | ₩249,418 | ₩250,383 | ₩248,480 | ₩249,807 | +0.16% | 45.4만 |
|---|
| 2025.12.26 | ₩247,555 | ₩249,753 | ₩247,435 | ₩249,418 | +0.75% | 33.1만 |
|---|
| 2025.12.24 | ₩247,850 | ₩248,895 | ₩247,488 | ₩248,145 | +0.12% | 23.9만 |
|---|
| 2025.12.23 | ₩247,368 | ₩248,668 | ₩245,224 | ₩248,319 | +0.38% | 45만 |
|---|
| 2025.12.22 | ₩247,100 | ₩249,914 | ₩245,572 | ₩248,346 | +0.50% | 66.9만 |
|---|
| 2025.12.19 | ₩245,733 | ₩247,917 | ₩243,884 | ₩247,234 | +0.61% | 220.7만 |
|---|
| 2025.12.18 | ₩251,937 | ₩252,460 | ₩245,840 | ₩247,073 | -1.93% | 109만 |
|---|
| 2025.12.17 | ₩250,410 | ₩254,296 | ₩250,410 | ₩252,044 | +0.65% | 67.7만 |
|---|
| 2025.12.16 | ₩252,781 | ₩253,880 | ₩250,034 | ₩250,463 | -0.92% | 78.4만 |
|---|
| 2025.12.15 | ₩252,044 | ₩254,537 | ₩248,761 | ₩251,455 | -0.23% | 86.4만 |
|---|
| 2025.12.12 | ₩251,026 | ₩253,733 | ₩250,302 | ₩251,254 | +0.09% | 65.9만 |
|---|
| 2025.12.11 | ₩247,314 | ₩254,162 | ₩244,674 | ₩250,825 | +1.42% | 81.7만 |
|---|
| 2025.12.10 | ₩241,177 | ₩249,029 | ₩241,163 | ₩247,796 | +2.74% | 91.4만 |
|---|
| 2025.12.09 | ₩242,021 | ₩244,058 | ₩241,244 | ₩241,431 | -0.24% | 64.3만 |
|---|
| 2025.12.08 | ₩244,795 | ₩249,056 | ₩240,493 | ₩242,530 | -0.93% | 115.6만 |
|---|
| 2025.12.05 | ₩241,177 | ₩243,884 | ₩239,073 | ₩243,495 | +0.96% | 81.4만 |
|---|
| 2025.12.04 | ₩236,808 | ₩242,879 | ₩235,401 | ₩241,659 | +2.05% | 108.2만 |
|---|
| 2025.12.03 | ₩231,408 | ₩236,983 | ₩230,363 | ₩236,018 | +1.99% | 98만 |
|---|
| 2025.12.02 | ₩232,011 | ₩232,989 | ₩230,296 | ₩231,395 | -0.27% | 96만 |
|---|
| 2025.12.01 | ₩232,534 | ₩235,710 | ₩231,810 | ₩233,431 | +0.39% | 77.4만 |
|---|
| 2025.11.28 | ₩233,726 | ₩234,504 | ₩232,962 | ₩233,807 | +0.03% | 40.4만 |
|---|
| 2025.11.26 | ₩232,668 | ₩233,900 | ₩231,944 | ₩233,056 | +0.17% | 54만 |
|---|
| 2025.11.25 | ₩229,559 | ₩232,949 | ₩229,398 | ₩232,654 | +1.35% | 57.8만 |
|---|
| 2025.11.24 | ₩228,768 | ₩229,746 | ₩227,026 | ₩228,581 | -0.08% | 100.1만 |
|---|
| 2025.11.21 | ₩224,708 | ₩231,395 | ₩224,668 | ₩228,875 | +1.85% | 75.8만 |
|---|
| 2025.11.20 | ₩224,882 | ₩230,403 | ₩224,132 | ₩224,815 | -0.03% | 103.2만 |
|---|
| 2025.11.19 | ₩220,594 | ₩222,979 | ₩218,973 | ₩222,175 | +0.72% | 91.3만 |
|---|
| 2025.11.18 | ₩218,624 | ₩220,808 | ₩217,619 | ₩219,683 | +0.48% | 93.8만 |
|---|
| 2025.11.17 | ₩219,817 | ₩220,835 | ₩218,209 | ₩219,281 | -0.24% | 62.6만 |
|---|
| 2025.11.14 | ₩221,653 | ₩222,149 | ₩218,343 | ₩219,790 | -0.84% | 75.2만 |
|---|
| 2025.11.13 | ₩223,006 | ₩225,700 | ₩221,143 | ₩221,465 | -0.69% | 81.4만 |
|---|
| 2025.11.12 | ₩222,443 | ₩224,427 | ₩220,353 | ₩224,011 | +0.70% | 89.6만 |
|---|
| 2025.11.11 | ₩217,753 | ₩222,296 | ₩217,753 | ₩222,082 | +1.99% | 76만 |
|---|
| 2025.11.10 | ₩215,395 | ₩218,383 | ₩214,108 | ₩217,901 | +1.16% | 85.1만 |
|---|
| 2025.11.07 | ₩218,142 | ₩219,442 | ₩214,149 | ₩215,475 | -1.22% | 104.6만 |
|---|
| 2025.11.06 | ₩217,579 | ₩220,875 | ₩215,783 | ₩218,530 | +0.44% | 133.1만 |
|---|
| 2025.11.05 | ₩209,995 | ₩215,060 | ₩205,921 | ₩214,175 | +1.99% | 159.6만 |
|---|
| 2025.11.04 | ₩203,093 | ₩204,795 | ₩201,392 | ₩204,246 | +0.57% | 117.5만 |
|---|
| 2025.11.03 | ₩198,591 | ₩202,477 | ₩196,300 | ₩201,847 | +1.64% | 115.9만 |
|---|
| 2025.10.31 | ₩199,516 | ₩202,356 | ₩199,114 | ₩199,583 | +0.03% | 130.3만 |
|---|
| 2025.10.30 | ₩200,856 | ₩203,629 | ₩200,387 | ₩200,842 | -0.01% | 95.2만 |
|---|
| 2025.10.29 | ₩205,438 | ₩206,899 | ₩197,010 | ₩200,856 | -2.23% | 183.3만 |
|---|
| 2025.10.28 | ₩209,191 | ₩209,566 | ₩206,564 | ₩206,765 | -1.16% | 76.2만 |
|---|
| 2025.10.27 | ₩208,038 | ₩210,182 | ₩206,242 | ₩209,445 | +0.68% | 77.7만 |
|---|
| 2025.10.24 | ₩210,088 | ₩210,155 | ₩207,609 | ₩208,815 | -0.61% | 60.1만 |
|---|
| 2025.10.23 | ₩210,182 | ₩210,544 | ₩207,797 | ₩208,668 | -0.72% | 82.9만 |
|---|
| 2025.10.22 | ₩209,552 | ₩213,050 | ₩208,882 | ₩210,383 | +0.40% | 102만 |
|---|
| 2025.10.21 | ₩206,551 | ₩211,388 | ₩206,551 | ₩210,276 | +1.80% | 77.5만 |
|---|
| 2025.10.20 | ₩206,216 | ₩208,159 | ₩204,407 | ₩207,797 | +0.77% | 59.3만 |
|---|
| 2025.10.17 | ₩205,613 | ₩206,390 | ₩203,442 | ₩204,929 | -0.33% | 124만 |
|---|
| 2025.10.16 | ₩206,604 | ₩208,990 | ₩204,822 | ₩204,943 | -0.80% | 141.2만 |
|---|
| 2025.10.15 | ₩206,229 | ₩208,266 | ₩205,546 | ₩206,979 | +0.36% | 104.5만 |
|---|
| 2025.10.14 | ₩203,670 | ₩207,810 | ₩203,067 | ₩206,524 | +1.40% | 105.6만 |
|---|
| 2025.10.13 | ₩202,866 | ₩205,117 | ₩201,124 | ₩203,938 | +0.53% | 118.8만 |
|---|
| 2025.10.10 | ₩200,829 | ₩204,219 | ₩200,239 | ₩203,067 | +1.11% | 172.1만 |
|---|