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 | ₩202,353 | ₩204,502 | ₩198,936 | ₩199,296 | -1.51% | 89.2만 |
| 2026.10.08 | ₩194,531 | ₩199,122 | ₩194,144 | ₩198,949 | +2.27% | 97.5만 |
| 2026.10.07 | ₩192,756 | ₩196,079 | ₩189,832 | ₩194,464 | +0.89% | 66.1만 |
| 2026.10.06 | ₩192,502 | ₩194,571 | ₩191,888 | ₩192,782 | +0.15% | 60.3만 |
| 2026.10.05 | ₩189,993 | ₩194,037 | ₩189,993 | ₩193,703 | +1.95% | 73.5만 |
| 2026.10.02 | ₩191,701 | ₩192,756 | ₩189,192 | ₩190,260 | -0.75% | 69만 |
| 2026.10.01 | ₩193,543 | ₩196,666 | ₩190,780 | ₩191,995 | -0.80% | 105.7만 |
| 2026.09.30 | ₩194,718 | ₩196,867 | ₩190,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,194 |
| -1.81% |
| 85.1만 |
| 2026.09.29 | ₩195,292 | ₩196,733 | ₩193,570 | ₩195,172 | -0.06% | 86.7만 |
|---|
| 2026.09.28 | ₩196,867 | ₩198,428 | ₩195,131 | ₩197,307 | +0.22% | 91.1만 |
|---|
| 2026.09.25 | ₩197,240 | ₩197,961 | ₩195,572 | ₩197,267 | +0.01% | 57.3만 |
|---|
| 2026.09.24 | ₩199,710 | ₩202,660 | ₩196,346 | ₩197,214 | -1.25% | 78.5만 |
|---|
| 2026.09.23 | ₩198,001 | ₩200,404 | ₩196,400 | ₩197,988 | -0.01% | 86만 |
|---|
| 2026.09.22 | ₩203,447 | ₩204,982 | ₩198,642 | ₩199,016 | -2.18% | 144.1만 |
|---|
| 2026.09.21 | ₩207,692 | ₩208,132 | ₩202,086 | ₩202,299 | -2.60% | 105.9만 |
|---|
| 2026.09.18 | ₩207,985 | ₩209,387 | ₩205,529 | ₩206,691 | -0.62% | 266.7만 |
|---|
| 2026.09.17 | ₩211,095 | ₩212,737 | ₩208,212 | ₩208,506 | -1.23% | 104.1만 |
|---|
| 2026.09.16 | ₩207,265 | ₩214,339 | ₩202,406 | ₩212,203 | +2.38% | 164.1만 |
|---|
| 2026.09.15 | ₩217,449 | ₩222,187 | ₩205,316 | ₩205,650 | -5.43% | 151.2만 |
|---|
| 2026.09.14 | ₩221,280 | ₩224,617 | ₩219,264 | ₩219,638 | -0.74% | 137.1만 |
|---|
| 2026.09.11 | ₩215,100 | ₩217,569 | ₩213,765 | ₩215,060 | -0.02% | 78.3만 |
|---|
| 2026.09.10 | ₩211,896 | ₩216,942 | ₩211,896 | ₩215,460 | +1.68% | 79.6만 |
|---|
| 2026.09.09 | ₩213,351 | ₩213,725 | ₩210,295 | ₩211,536 | -0.85% | 80.5만 |
|---|
| 2026.09.08 | ₩218,877 | ₩219,011 | ₩212,537 | ₩213,338 | -2.53% | 80.2만 |
|---|
| 2026.09.04 | ₩221,440 | ₩222,041 | ₩217,542 | ₩221,093 | -0.16% | 69.2만 |
|---|
| 2026.09.03 | ₩224,563 | ₩228,181 | ₩222,414 | ₩224,737 | +0.08% | 61.7만 |
|---|
| 2026.09.02 | ₩223,589 | ₩226,579 | ₩221,667 | ₩222,948 | -0.29% | 89만 |
|---|
| 2026.09.01 | ₩223,429 | ₩226,005 | ₩222,468 | ₩224,377 | +0.42% | 90.1만 |
|---|
| 2026.08.31 | ₩224,670 | ₩225,685 | ₩222,334 | ₩224,123 | -0.24% | 83.6만 |
|---|
| 2026.08.28 | ₩225,498 | ₩227,073 | ₩223,282 | ₩226,552 | +0.47% | 90.2만 |
|---|
| 2026.08.27 | ₩229,555 | ₩231,945 | ₩225,925 | ₩226,432 | -1.36% | 66.2만 |
|---|
| 2026.08.26 | ₩230,637 | ₩233,573 | ₩228,941 | ₩230,103 | -0.23% | 81.9만 |
|---|
| 2026.08.25 | ₩226,739 | ₩232,665 | ₩224,203 | ₩231,744 | +2.21% | 132만 |
|---|
| 2026.08.24 | ₩221,360 | ₩228,861 | ₩221,360 | ₩227,593 | +2.82% | 103.2만 |
|---|
| 2026.08.21 | ₩220,839 | ₩224,029 | ₩218,277 | ₩221,840 | +0.45% | 99.9만 |
|---|
| 2026.08.20 | ₩217,983 | ₩223,722 | ₩217,009 | ₩220,345 | +1.08% | 103.9만 |
|---|
| 2026.08.19 | ₩218,637 | ₩226,072 | ₩210,295 | ₩217,649 | -0.45% | 194.8만 |
|---|
| 2026.08.18 | ₩202,219 | ₩207,638 | ₩201,952 | ₩204,382 | +1.07% | 139.8만 |
|---|
| 2026.08.17 | ₩202,740 | ₩203,794 | ₩199,136 | ₩200,043 | -1.33% | 129.9만 |
|---|
| 2026.08.14 | ₩208,546 | ₩208,546 | ₩203,287 | ₩204,635 | -1.88% | 65.4만 |
|---|
| 2026.08.13 | ₩203,541 | ₩208,559 | ₩202,006 | ₩208,039 | +2.21% | 55만 |
|---|
| 2026.08.12 | ₩204,115 | ₩205,022 | ₩200,898 | ₩203,300 | -0.40% | 80.3만 |
|---|
| 2026.08.11 | ₩206,010 | ₩208,239 | ₩204,435 | ₩205,062 | -0.46% | 83.8만 |
|---|
| 2026.08.10 | ₩202,833 | ₩208,212 | ₩202,833 | ₩206,998 | +2.05% | 64.5만 |
|---|
| 2026.08.07 | ₩208,346 | ₩210,575 | ₩206,878 | ₩208,159 | -0.09% | 87.4만 |
|---|
| 2026.08.06 | ₩204,061 | ₩209,787 | ₩202,379 | ₩209,480 | +2.66% | 111.3만 |
|---|
| 2026.08.05 | ₩212,190 | ₩212,190 | ₩203,661 | ₩206,023 | -2.91% | 110.2만 |
|---|
| 2026.08.04 | ₩203,447 | ₩209,440 | ₩203,300 | ₩209,067 | +2.76% | 71.2만 |
|---|
| 2026.08.03 | ₩206,130 | ₩212,630 | ₩206,130 | ₩208,933 | +1.36% | 61.7만 |
|---|
| 2026.07.31 | ₩202,887 | ₩205,943 | ₩199,977 | ₩205,610 | +1.34% | 102.5만 |
|---|
| 2026.07.30 | ₩211,589 | ₩212,444 | ₩204,662 | ₩205,876 | -2.70% | 83.3만 |
|---|
| 2026.07.29 | ₩210,588 | ₩217,516 | ₩210,562 | ₩215,100 | +2.14% | 94.8만 |
|---|
| 2026.07.28 | ₩206,944 | ₩212,163 | ₩206,704 | ₩210,134 | +1.54% | 89.6만 |
|---|
| 2026.07.27 | ₩202,499 | ₩206,851 | ₩201,338 | ₩204,195 | +0.84% | 73.6만 |
|---|
| 2026.07.24 | ₩199,656 | ₩202,072 | ₩197,321 | ₩200,991 | +0.67% | 71.5만 |
|---|
| 2026.07.23 | ₩195,732 | ₩198,121 | ₩192,716 | ₩197,854 | +1.08% | 107.2만 |
|---|
| 2026.07.22 | ₩200,404 | ₩200,404 | ₩194,531 | ₩195,091 | -2.65% | 85.2만 |
|---|
| 2026.07.21 | ₩199,470 | ₩202,673 | ₩198,108 | ₩198,749 | -0.36% | 68.4만 |
|---|
| 2026.07.20 | ₩202,446 | ₩205,476 | ₩198,121 | ₩204,435 | +0.98% | 130.8만 |
|---|
| 2026.07.17 | ₩204,502 | ₩207,919 | ₩199,683 | ₩202,446 | -1.01% | 122.3만 |
|---|
| 2026.07.16 | ₩200,230 | ₩206,157 | ₩199,029 | ₩205,343 | +2.55% | 93.1만 |
|---|
| 2026.07.15 | ₩195,879 | ₩201,231 | ₩195,091 | ₩198,175 | +1.17% | 110.7만 |
|---|
| 2026.07.14 | ₩196,119 | ₩198,201 | ₩193,890 | ₩194,037 | -1.06% | 160.3만 |
|---|
| 2026.07.13 | ₩201,111 | ₩204,769 | ₩200,858 | ₩201,191 | +0.04% | 132.1만 |
|---|
| 2026.07.10 | ₩201,685 | ₩202,553 | ₩197,187 | ₩200,644 | -0.52% | 175.8만 |
|---|
| 2026.07.09 | ₩193,890 | ₩201,005 | ₩191,327 | ₩200,511 | +3.41% | 174.1만 |
|---|
| 2026.07.08 | ₩197,227 | ₩197,254 | ₩191,995 | ₩196,707 | -0.26% | 189.8만 |
|---|
| 2026.07.07 | ₩196,800 | ₩200,524 | ₩195,612 | ₩195,826 | -0.50% | 140.5만 |
|---|
| 2026.07.06 | ₩195,972 | ₩197,708 | ₩192,569 | ₩195,385 | -0.30% | 125.7만 |
|---|
| 2026.07.02 | ₩190,847 | ₩197,027 | ₩190,847 | ₩196,039 | +2.72% | 111.2만 |
|---|
| 2026.07.01 | ₩186,068 | ₩193,677 | ₩186,028 | ₩190,099 | +2.17% | 138.6만 |
|---|
| 2026.06.30 | ₩180,262 | ₩184,867 | ₩179,528 | ₩183,853 | +1.99% | 108.4만 |
|---|
| 2026.06.29 | ₩181,170 | ₩183,319 | ₩178,367 | ₩182,504 | +0.74% | 180.4만 |
|---|
| 2026.06.26 | ₩173,081 | ₩180,943 | ₩173,081 | ₩180,195 | +4.11% | 214.9만 |
|---|
| 2026.06.25 | ₩169,344 | ₩173,254 | ₩167,168 | ₩171,800 | +1.45% | 161.2만 |
|---|
| 2026.06.24 | ₩166,153 | ₩172,574 | ₩165,953 | ₩170,932 | +2.88% | 112.5만 |
|---|
| 2026.06.23 | ₩167,114 | ₩169,464 | ₩166,901 | ₩167,181 | +0.04% | 152.9만 |
|---|
| 2026.06.22 | ₩166,260 | ₩167,235 | ₩161,562 | ₩164,739 | -0.92% | 173.9만 |
|---|
| 2026.06.18 | ₩167,688 | ₩169,143 | ₩164,004 | ₩168,489 | +0.48% | 577만 |
|---|
| 2026.06.17 | ₩170,425 | ₩174,496 | ₩164,925 | ₩165,806 | -2.71% | 171.1만 |
|---|
| 2026.06.16 | ₩175,056 | ₩175,323 | ₩171,746 | ₩172,574 | -1.42% | 142.1만 |
|---|
| 2026.06.15 | ₩172,814 | ₩177,699 | ₩171,239 | ₩173,989 | +0.68% | 220.9만 |
|---|
| 2026.06.12 | ₩168,129 | ₩171,960 | ₩166,354 | ₩171,159 | +1.80% | 141.2만 |
|---|
| 2026.06.11 | ₩170,919 | ₩172,347 | ₩167,849 | ₩168,129 | -1.63% | 181.7만 |
|---|
| 2026.06.10 | ₩169,984 | ₩174,322 | ₩167,915 | ₩170,305 | +0.19% | 133.3만 |
|---|
| 2026.06.09 | ₩167,168 | ₩170,558 | ₩166,554 | ₩169,984 | +1.68% | 134.7만 |
|---|
| 2026.06.08 | ₩172,120 | ₩172,547 | ₩168,369 | ₩168,676 | -2.00% | 133.3만 |
|---|
| 2026.06.05 | ₩174,803 | ₩176,805 | ₩172,520 | ₩173,668 | -0.65% | 162.1만 |
|---|
| 2026.06.04 | ₩180,849 | ₩182,464 | ₩174,402 | ₩174,496 | -3.51% | 139만 |
|---|
| 2026.06.03 | ₩181,423 | ₩181,423 | ₩175,377 | ₩177,699 | -2.05% | 141.7만 |
|---|
| 2026.06.02 | ₩185,227 | ₩185,281 | ₩181,076 | ₩181,570 | -1.97% | 124.3만 |
|---|
| 2026.06.01 | ₩182,104 | ₩189,005 | ₩181,877 | ₩187,136 | +2.76% | 197만 |
|---|
| 2026.05.29 | ₩181,824 | ₩184,080 | ₩180,422 | ₩181,957 | +0.07% | 816.1만 |
|---|
| 2026.05.28 | ₩181,877 | ₩182,598 | ₩180,342 | ₩181,824 | -0.03% | 137.9만 |
|---|
| 2026.05.27 | ₩182,478 | ₩186,135 | ₩181,023 | ₩181,877 | -0.33% | 122.1만 |
|---|
| 2026.05.26 | ₩185,401 | ₩185,401 | ₩182,571 | ₩183,345 | -1.11% | 155.9만 |
|---|
| 2026.05.22 | ₩186,122 | ₩189,606 | ₩185,748 | ₩187,123 | +0.54% | 108.3만 |
|---|
| 2026.05.21 | ₩184,974 | ₩188,885 | ₩182,585 | ₩186,282 | +0.71% | 123.6만 |
|---|
| 2026.05.20 | ₩185,081 | ₩187,457 | ₩182,491 | ₩186,629 | +0.84% | 105.3만 |
|---|
| 2026.05.19 | ₩187,764 | ₩193,103 | ₩184,694 | ₩187,537 | -0.12% | 154.5만 |
|---|
| 2026.05.18 | ₩181,944 | ₩187,176 | ₩179,808 | ₩185,681 | +2.05% | 196만 |
|---|
| 2026.05.15 | ₩182,811 | ₩185,735 | ₩181,490 | ₩182,691 | -0.07% | 246.7만 |
|---|
| 2026.05.14 | ₩190,006 | ₩190,153 | ₩176,671 | ₩178,901 | -5.84% | 226.5만 |
|---|
| 2026.05.13 | ₩190,954 | ₩192,061 | ₩185,534 | ₩188,778 | -1.14% | 119.7만 |
|---|
| 2026.05.12 | ₩194,477 | ₩196,346 | ₩192,502 | ₩193,183 | -0.67% | 127.9만 |
|---|
| 2026.05.11 | ₩193,370 | ₩195,492 | ₩190,780 | ₩191,741 | -0.84% | 130.6만 |
|---|
| 2026.05.08 | ₩193,396 | ₩195,759 | ₩190,366 | ₩194,664 | +0.66% | 117.2만 |
|---|
| 2026.05.07 | ₩190,059 | ₩196,453 | ₩190,059 | ₩194,918 | +2.56% | 120.3만 |
|---|
| 2026.05.06 | ₩198,695 | ₩198,695 | ₩189,285 | ₩190,713 | -4.02% | 193.3만 |
|---|
| 2026.05.05 | ₩201,445 | ₩202,179 | ₩197,414 | ₩199,336 | -1.05% | 109.2만 |
|---|
| 2026.05.04 | ₩204,155 | ₩207,478 | ₩202,967 | ₩203,581 | -0.28% | 110.2만 |
|---|
| 2026.05.01 | ₩206,971 | ₩208,346 | ₩204,155 | ₩205,596 | -0.66% | 83.2만 |
|---|
| 2026.04.30 | ₩202,940 | ₩205,850 | ₩202,473 | ₩205,222 | +1.12% | 95만 |
|---|
| 2026.04.29 | ₩204,702 | ₩205,983 | ₩203,621 | ₩205,222 | +0.25% | 73.4만 |
|---|
| 2026.04.28 | ₩204,542 | ₩205,716 | ₩202,660 | ₩203,954 | -0.29% | 62.2만 |
|---|
| 2026.04.27 | ₩201,218 | ₩204,422 | ₩200,898 | ₩201,565 | +0.17% | 77.4만 |
|---|
| 2026.04.24 | ₩199,857 | ₩201,912 | ₩198,028 | ₩201,752 | +0.95% | 68.5만 |
|---|
| 2026.04.23 | ₩206,464 | ₩207,291 | ₩196,680 | ₩201,018 | -2.64% | 86만 |
|---|
| 2026.04.22 | ₩207,518 | ₩208,533 | ₩204,568 | ₩208,066 | +0.26% | 89.7만 |
|---|
| 2026.04.21 | ₩205,249 | ₩209,974 | ₩203,861 | ₩207,558 | +1.13% | 111.2만 |
|---|
| 2026.04.20 | ₩205,409 | ₩207,638 | ₩204,822 | ₩205,383 | -0.01% | 57.9만 |
|---|
| 2026.04.17 | ₩206,010 | ₩206,611 | ₩203,874 | ₩205,636 | -0.18% | 87.8만 |
|---|
| 2026.04.16 | ₩205,423 | ₩207,612 | ₩204,528 | ₩205,756 | +0.16% | 67.4만 |
|---|
| 2026.04.15 | ₩202,660 | ₩205,636 | ₩201,832 | ₩204,755 | +1.03% | 90.5만 |
|---|
| 2026.04.14 | ₩202,339 | ₩204,542 | ₩201,699 | ₩202,112 | -0.11% | 93.3만 |
|---|
| 2026.04.13 | ₩196,867 | ₩202,126 | ₩196,119 | ₩202,086 | +2.65% | 114.9만 |
|---|
| 2026.04.10 | ₩202,526 | ₩203,407 | ₩196,106 | ₩196,480 | -2.99% | 120.3만 |
|---|
| 2026.04.09 | ₩210,562 | ₩210,562 | ₩203,194 | ₩204,729 | -2.77% | 79.3만 |
|---|
| 2026.04.08 | ₩210,975 | ₩213,792 | ₩210,522 | ₩210,869 | -0.05% | 64.8만 |
|---|
| 2026.04.07 | ₩210,321 | ₩215,140 | ₩209,534 | ₩211,322 | +0.48% | 77.1만 |
|---|
| 2026.04.06 | ₩210,895 | ₩213,151 | ₩209,280 | ₩211,029 | +0.06% | 63.5만 |
|---|
| 2026.04.02 | ₩207,265 | ₩213,952 | ₩205,903 | ₩210,201 | +1.42% | 100.7만 |
|---|
| 2026.04.01 | ₩211,095 | ₩211,095 | ₩205,930 | ₩207,732 | -1.59% | 99.8만 |
|---|
| 2026.03.31 | ₩211,976 | ₩212,283 | ₩207,638 | ₩210,949 | -0.48% | 81.7만 |
|---|
| 2026.03.30 | ₩207,251 | ₩209,654 | ₩205,543 | ₩208,800 | +0.75% | 75.7만 |
|---|
| 2026.03.27 | ₩209,267 | ₩211,002 | ₩203,260 | ₩204,635 | -2.21% | 107.4만 |
|---|
| 2026.03.26 | ₩209,814 | ₩213,685 | ₩208,720 | ₩209,827 | +0.01% | 95만 |
|---|
| 2026.03.25 | ₩212,951 | ₩215,433 | ₩204,996 | ₩210,094 | -1.34% | 78.4만 |
|---|
| 2026.03.24 | ₩217,129 | ₩217,129 | ₩211,709 | ₩212,056 | -2.34% | 81.9만 |
|---|
| 2026.03.23 | ₩221,066 | ₩222,281 | ₩217,502 | ₩217,970 | -1.40% | 67.4만 |
|---|
| 2026.03.20 | ₩218,397 | ₩221,987 | ₩217,956 | ₩220,746 | +1.08% | 240.1만 |
|---|
| 2026.03.19 | ₩220,359 | ₩224,243 | ₩218,463 | ₩219,478 | -0.40% | 84.3만 |
|---|
| 2026.03.18 | ₩220,506 | ₩222,681 | ₩220,225 | ₩220,439 | -0.03% | 55.8만 |
|---|
| 2026.03.17 | ₩223,736 | ₩227,860 | ₩222,548 | ₩222,601 | -0.51% | 73.7만 |
|---|
| 2026.03.16 | ₩225,204 | ₩225,524 | ₩220,292 | ₩223,375 | -0.81% | 81.7만 |
|---|
| 2026.03.13 | ₩223,923 | ₩226,325 | ₩221,360 | ₩225,271 | +0.60% | 94.6만 |
|---|
| 2026.03.12 | ₩221,894 | ₩227,673 | ₩220,639 | ₩222,027 | +0.06% | 101.7만 |
|---|
| 2026.03.11 | ₩227,887 | ₩227,887 | ₩220,332 | ₩222,922 | -2.18% | 79.3만 |
|---|
| 2026.03.10 | ₩228,808 | ₩230,650 | ₩223,362 | ₩228,274 | -0.23% | 133.7만 |
|---|
| 2026.03.09 | ₩228,114 | ₩230,703 | ₩224,230 | ₩229,035 | +0.40% | 113.3만 |
|---|
| 2026.03.06 | ₩221,427 | ₩229,502 | ₩219,531 | ₩229,355 | +3.58% | 105.4만 |
|---|
| 2026.03.05 | ₩221,987 | ₩225,618 | ₩221,987 | ₩222,975 | +0.44% | 105.1만 |
|---|
| 2026.03.04 | ₩224,470 | ₩225,431 | ₩222,014 | ₩224,817 | +0.15% | 87.2만 |
|---|
| 2026.03.03 | ₩216,448 | ₩226,085 | ₩216,007 | ₩225,244 | +4.06% | 120.5만 |
|---|
| 2026.03.02 | ₩214,246 | ₩221,266 | ₩212,070 | ₩219,171 | +2.30% | 77만 |
|---|
| 2026.02.27 | ₩212,817 | ₩217,596 | ₩210,895 | ₩216,848 | +1.89% | 111.8만 |
|---|
| 2026.02.26 | ₩210,321 | ₩216,421 | ₩210,081 | ₩215,006 | +2.23% | 113.5만 |
|---|
| 2026.02.25 | ₩208,266 | ₩209,120 | ₩206,571 | ₩208,946 | +0.33% | 103.7만 |
|---|
| 2026.02.24 | ₩206,891 | ₩211,669 | ₩206,704 | ₩208,466 | +0.76% | 108.5만 |
|---|
| 2026.02.23 | ₩210,989 | ₩213,084 | ₩206,651 | ₩207,799 | -1.51% | 161.2만 |
|---|
| 2026.02.20 | ₩215,887 | ₩215,887 | ₩211,282 | ₩212,484 | -1.58% | 87.9만 |
|---|
| 2026.02.19 | ₩210,989 | ₩215,474 | ₩210,201 | ₩215,086 | +1.94% | 94만 |
|---|
| 2026.02.18 | ₩212,230 | ₩213,952 | ₩209,974 | ₩211,910 | -0.15% | 108.7만 |
|---|
| 2026.02.17 | ₩214,686 | ₩215,821 | ₩210,962 | ₩211,683 | -1.40% | 146.7만 |
|---|
| 2026.02.13 | ₩211,109 | ₩212,711 | ₩208,773 | ₩209,147 | -0.93% | 112.1만 |
|---|
| 2026.02.12 | ₩222,708 | ₩224,136 | ₩205,796 | ₩210,188 | -5.62% | 256.6만 |
|---|
| 2026.02.11 | ₩226,312 | ₩226,325 | ₩220,506 | ₩221,106 | -2.30% | 108.3만 |
|---|
| 2026.02.10 | ₩228,421 | ₩230,890 | ₩226,419 | ₩227,740 | -0.30% | 157.4만 |
|---|
| 2026.02.09 | ₩232,025 | ₩236,069 | ₩227,073 | ₩228,995 | -1.31% | 151.2만 |
|---|
| 2026.02.06 | ₩235,802 | ₩237,177 | ₩227,647 | ₩231,397 | -1.87% | 117.6만 |
|---|
| 2026.02.05 | ₩235,509 | ₩245,319 | ₩234,868 | ₩236,203 | +0.29% | 133.9만 |
|---|
| 2026.02.04 | ₩227,927 | ₩234,227 | ₩224,136 | ₩231,958 | +1.77% | 177.5만 |
|---|
| 2026.02.03 | ₩235,655 | ₩236,697 | ₩220,759 | ₩221,787 | -5.89% | 175.7만 |
|---|
| 2026.02.02 | ₩239,313 | ₩243,424 | ₩238,151 | ₩239,166 | -0.06% | 101.1만 |
|---|
| 2026.01.30 | ₩237,871 | ₩240,060 | ₩235,829 | ₩239,206 | +0.56% | 92만 |
|---|
| 2026.01.29 | ₩240,007 | ₩241,675 | ₩236,256 | ₩237,511 | -1.04% | 91.5만 |
|---|
| 2026.01.28 | ₩239,953 | ₩246,961 | ₩238,485 | ₩240,007 | +0.02% | 119.2만 |
|---|
| 2026.01.27 | ₩243,237 | ₩244,412 | ₩237,591 | ₩238,872 | -1.79% | 90.5만 |
|---|
| 2026.01.26 | ₩248,363 | ₩249,257 | ₩239,526 | ₩244,185 | -1.68% | 66.7만 |
|---|
| 2026.01.23 | ₩251,766 | ₩252,887 | ₩245,212 | ₩247,081 | -1.86% | 68.1만 |
|---|
| 2026.01.22 | ₩250,832 | ₩253,835 | ₩249,417 | ₩251,873 | +0.42% | 47.8만 |
|---|
| 2026.01.21 | ₩249,791 | ₩252,981 | ₩248,296 | ₩250,698 | +0.36% | 69.3만 |
|---|
| 2026.01.20 | ₩253,034 | ₩253,622 | ₩249,177 | ₩249,404 | -1.43% | 83.9만 |
|---|
| 2026.01.16 | ₩254,276 | ₩254,970 | ₩251,206 | ₩254,035 | -0.09% | 53.9만 |
|---|
| 2026.01.15 | ₩257,332 | ₩258,133 | ₩254,196 | ₩255,277 | -0.80% | 45.6만 |
|---|
| 2026.01.14 | ₩251,366 | ₩257,492 | ₩250,752 | ₩257,079 | +2.27% | 71.1만 |
|---|
| 2026.01.13 | ₩254,129 | ₩254,289 | ₩250,605 | ₩251,539 | -1.02% | 66.5만 |
|---|
| 2026.01.12 | ₩252,127 | ₩254,169 | ₩251,166 | ₩253,969 | +0.73% | 39.9만 |
|---|
| 2026.01.09 | ₩250,605 | ₩253,969 | ₩249,951 | ₩252,487 | +0.75% | 46.8만 |
|---|
| 2026.01.08 | ₩248,269 | ₩253,768 | ₩248,269 | ₩250,605 | +0.94% | 71.6만 |
|---|
| 2026.01.07 | ₩248,363 | ₩249,871 | ₩246,761 | ₩248,229 | -0.05% | 50.4만 |
|---|
| 2026.01.06 | ₩242,209 | ₩249,177 | ₩241,902 | ₩247,682 | +2.26% | 61.3만 |
|---|
| 2026.01.05 | ₩237,591 | ₩243,584 | ₩235,562 | ₩242,209 | +1.94% | 60.3만 |
|---|
| 2026.01.02 | ₩242,823 | ₩242,823 | ₩236,737 | ₩238,058 | -1.96% | 93.8만 |
|---|
| 2025.12.31 | ₩245,413 | ₩246,894 | ₩243,437 | ₩243,571 | -0.75% | 45.3만 |
|---|
| 2025.12.30 | ₩248,349 | ₩249,470 | ₩246,280 | ₩246,334 | -0.81% | 34.7만 |
|---|
| 2025.12.29 | ₩248,443 | ₩249,404 | ₩247,508 | ₩248,830 | +0.16% | 45.4만 |
|---|
| 2025.12.26 | ₩246,587 | ₩248,776 | ₩246,467 | ₩248,443 | +0.75% | 33.1만 |
|---|
| 2025.12.24 | ₩246,881 | ₩247,922 | ₩246,521 | ₩247,175 | +0.12% | 23.9만 |
|---|
| 2025.12.23 | ₩246,400 | ₩247,695 | ₩244,265 | ₩247,348 | +0.38% | 45만 |
|---|
| 2025.12.22 | ₩246,133 | ₩248,936 | ₩244,612 | ₩247,375 | +0.50% | 66.9만 |
|---|
| 2025.12.19 | ₩244,772 | ₩246,948 | ₩242,930 | ₩246,267 | +0.61% | 220.7만 |
|---|
| 2025.12.18 | ₩250,952 | ₩251,473 | ₩244,879 | ₩246,107 | -1.93% | 109만 |
|---|
| 2025.12.17 | ₩249,430 | ₩253,301 | ₩249,430 | ₩251,059 | +0.65% | 67.7만 |
|---|
| 2025.12.16 | ₩251,793 | ₩252,887 | ₩249,057 | ₩249,484 | -0.92% | 78.4만 |
|---|
| 2025.12.15 | ₩251,059 | ₩253,541 | ₩247,789 | ₩250,471 | -0.23% | 86.4만 |
|---|
| 2025.12.12 | ₩250,044 | ₩252,741 | ₩249,324 | ₩250,271 | +0.09% | 65.9만 |
|---|
| 2025.12.11 | ₩246,347 | ₩253,168 | ₩243,717 | ₩249,844 | +1.42% | 81.7만 |
|---|
| 2025.12.10 | ₩240,234 | ₩248,056 | ₩240,220 | ₩246,828 | +2.74% | 91.4만 |
|---|
| 2025.12.09 | ₩241,075 | ₩243,103 | ₩240,300 | ₩240,487 | -0.24% | 64.3만 |
|---|
| 2025.12.08 | ₩243,838 | ₩248,082 | ₩239,553 | ₩241,582 | -0.93% | 115.6만 |
|---|
| 2025.12.05 | ₩240,234 | ₩242,930 | ₩238,138 | ₩242,543 | +0.96% | 81.4만 |
|---|
| 2025.12.04 | ₩235,882 | ₩241,929 | ₩234,481 | ₩240,714 | +2.05% | 108.2만 |
|---|
| 2025.12.03 | ₩230,503 | ₩236,056 | ₩229,462 | ₩235,095 | +1.99% | 98만 |
|---|
| 2025.12.02 | ₩231,104 | ₩232,078 | ₩229,395 | ₩230,490 | -0.27% | 96만 |
|---|
| 2025.12.01 | ₩231,624 | ₩234,788 | ₩230,904 | ₩232,519 | +0.39% | 77.4만 |
|---|
| 2025.11.28 | ₩232,812 | ₩233,587 | ₩232,052 | ₩232,892 | +0.03% | 40.4만 |
|---|
| 2025.11.26 | ₩231,758 | ₩232,986 | ₩231,037 | ₩232,145 | +0.17% | 54만 |
|---|
| 2025.11.25 | ₩228,661 | ₩232,038 | ₩228,501 | ₩231,744 | +1.35% | 57.8만 |
|---|
| 2025.11.24 | ₩227,874 | ₩228,848 | ₩226,138 | ₩227,687 | -0.08% | 100.1만 |
|---|
| 2025.11.21 | ₩223,829 | ₩230,490 | ₩223,789 | ₩227,980 | +1.85% | 75.8만 |
|---|
| 2025.11.20 | ₩224,003 | ₩229,502 | ₩223,255 | ₩223,936 | -0.03% | 103.2만 |
|---|
| 2025.11.19 | ₩219,731 | ₩222,107 | ₩218,116 | ₩221,307 | +0.72% | 91.3만 |
|---|
| 2025.11.18 | ₩217,769 | ₩219,945 | ₩216,768 | ₩218,824 | +0.48% | 93.8만 |
|---|
| 2025.11.17 | ₩218,957 | ₩219,972 | ₩217,356 | ₩218,423 | -0.24% | 62.6만 |
|---|
| 2025.11.14 | ₩220,786 | ₩221,280 | ₩217,489 | ₩218,931 | -0.84% | 75.2만 |
|---|
| 2025.11.13 | ₩222,134 | ₩224,817 | ₩220,279 | ₩220,599 | -0.69% | 81.4만 |
|---|
| 2025.11.12 | ₩221,573 | ₩223,549 | ₩219,491 | ₩223,135 | +0.70% | 89.6만 |
|---|
| 2025.11.11 | ₩216,902 | ₩221,427 | ₩216,902 | ₩221,213 | +1.99% | 76만 |
|---|
| 2025.11.10 | ₩214,553 | ₩217,529 | ₩213,271 | ₩217,049 | +1.16% | 85.1만 |
|---|
| 2025.11.07 | ₩217,289 | ₩218,584 | ₩213,311 | ₩214,633 | -1.22% | 104.6만 |
|---|
| 2025.11.06 | ₩216,728 | ₩220,012 | ₩214,940 | ₩217,676 | +0.44% | 133.1만 |
|---|
| 2025.11.05 | ₩209,173 | ₩214,219 | ₩205,116 | ₩213,338 | +1.99% | 159.6만 |
|---|
| 2025.11.04 | ₩202,299 | ₩203,994 | ₩200,604 | ₩203,447 | +0.57% | 117.5만 |
|---|
| 2025.11.03 | ₩197,814 | ₩201,685 | ₩195,532 | ₩201,058 | +1.64% | 115.9만 |
|---|
| 2025.10.31 | ₩198,735 | ₩201,565 | ₩198,335 | ₩198,802 | +0.03% | 130.3만 |
|---|
| 2025.10.30 | ₩200,070 | ₩202,833 | ₩199,603 | ₩200,057 | -0.01% | 95.2만 |
|---|
| 2025.10.29 | ₩204,635 | ₩206,090 | ₩196,239 | ₩200,070 | -2.23% | 183.3만 |
|---|
| 2025.10.28 | ₩208,373 | ₩208,746 | ₩205,756 | ₩205,957 | -1.16% | 76.2만 |
|---|
| 2025.10.27 | ₩207,225 | ₩209,360 | ₩205,436 | ₩208,626 | +0.68% | 77.7만 |
|---|
| 2025.10.24 | ₩209,267 | ₩209,334 | ₩206,797 | ₩207,999 | -0.61% | 60.1만 |
|---|
| 2025.10.23 | ₩209,360 | ₩209,721 | ₩206,984 | ₩207,852 | -0.72% | 82.9만 |
|---|
| 2025.10.22 | ₩208,733 | ₩212,217 | ₩208,066 | ₩209,560 | +0.40% | 102만 |
|---|
| 2025.10.21 | ₩205,743 | ₩210,562 | ₩205,743 | ₩209,454 | +1.80% | 77.5만 |
|---|
| 2025.10.20 | ₩205,409 | ₩207,345 | ₩203,607 | ₩206,984 | +0.77% | 59.3만 |
|---|
| 2025.10.17 | ₩204,809 | ₩205,583 | ₩202,646 | ₩204,128 | -0.33% | 124만 |
|---|
| 2025.10.16 | ₩205,796 | ₩208,172 | ₩204,021 | ₩204,141 | -0.80% | 141.2만 |
|---|
| 2025.10.15 | ₩205,423 | ₩207,452 | ₩204,742 | ₩206,170 | +0.36% | 104.5만 |
|---|
| 2025.10.14 | ₩202,873 | ₩206,998 | ₩202,273 | ₩205,716 | +1.40% | 105.6만 |
|---|
| 2025.10.13 | ₩202,072 | ₩204,315 | ₩200,337 | ₩203,140 | +0.53% | 118.8만 |
|---|
| 2025.10.10 | ₩200,043 | ₩203,420 | ₩199,456 | ₩202,273 | +1.11% | 172.1만 |
|---|