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 | ₩202,368 | ₩204,517 | ₩198,951 | ₩199,311 | -1.51% | 89.2만 |
| 2026.10.08 | ₩194,545 | ₩199,137 | ₩194,158 | ₩198,964 | +2.27% | 97.5만 |
| 2026.10.07 | ₩192,770 | ₩196,094 | ₩189,847 | ₩194,479 | +0.89% | 66.1만 |
| 2026.10.06 | ₩192,516 | ₩194,585 | ₩191,902 | ₩192,797 | +0.15% | 60.3만 |
| 2026.10.05 | ₩190,007 | ₩194,051 | ₩190,007 | ₩193,718 | +1.95% | 73.5만 |
| 2026.10.02 | ₩191,715 | ₩192,770 | ₩189,206 | ₩190,274 | -0.75% | 69만 |
| 2026.10.01 | ₩193,558 | ₩196,681 | ₩190,794 | ₩192,009 | -0.80% | 105.7만 |
| 2026.09.30 | ₩194,732 | ₩196,881 | ₩190,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,208 |
| -1.81% |
| 85.1만 |
| 2026.09.29 | ₩195,306 | ₩196,748 | ₩193,584 | ₩195,186 | -0.06% | 86.7만 |
|---|
| 2026.09.28 | ₩196,881 | ₩198,443 | ₩195,146 | ₩197,322 | +0.22% | 91.1만 |
|---|
| 2026.09.25 | ₩197,255 | ₩197,976 | ₩195,587 | ₩197,282 | +0.01% | 57.3만 |
|---|
| 2026.09.24 | ₩199,725 | ₩202,675 | ₩196,361 | ₩197,229 | -1.25% | 78.5만 |
|---|
| 2026.09.23 | ₩198,016 | ₩200,419 | ₩196,414 | ₩198,003 | -0.01% | 86만 |
|---|
| 2026.09.22 | ₩203,462 | ₩204,998 | ₩198,657 | ₩199,031 | -2.18% | 144.1만 |
|---|
| 2026.09.21 | ₩207,707 | ₩208,148 | ₩202,101 | ₩202,314 | -2.60% | 105.9만 |
|---|
| 2026.09.18 | ₩208,001 | ₩209,403 | ₩205,545 | ₩206,706 | -0.62% | 266.7만 |
|---|
| 2026.09.17 | ₩211,111 | ₩212,753 | ₩208,228 | ₩208,522 | -1.23% | 104.1만 |
|---|
| 2026.09.16 | ₩207,280 | ₩214,355 | ₩202,421 | ₩212,219 | +2.38% | 164.1만 |
|---|
| 2026.09.15 | ₩217,465 | ₩222,204 | ₩205,331 | ₩205,665 | -5.43% | 151.2만 |
|---|
| 2026.09.14 | ₩221,296 | ₩224,634 | ₩219,281 | ₩219,655 | -0.74% | 137.1만 |
|---|
| 2026.09.11 | ₩215,116 | ₩217,585 | ₩213,781 | ₩215,076 | -0.02% | 78.3만 |
|---|
| 2026.09.10 | ₩211,912 | ₩216,958 | ₩211,912 | ₩215,476 | +1.68% | 79.6만 |
|---|
| 2026.09.09 | ₩213,367 | ₩213,741 | ₩210,310 | ₩211,552 | -0.85% | 80.5만 |
|---|
| 2026.09.08 | ₩218,894 | ₩219,027 | ₩212,553 | ₩213,354 | -2.53% | 80.2만 |
|---|
| 2026.09.04 | ₩221,457 | ₩222,057 | ₩217,559 | ₩221,110 | -0.16% | 69.2만 |
|---|
| 2026.09.03 | ₩224,580 | ₩228,198 | ₩222,431 | ₩224,754 | +0.08% | 61.7만 |
|---|
| 2026.09.02 | ₩223,606 | ₩226,596 | ₩221,684 | ₩222,965 | -0.29% | 89만 |
|---|
| 2026.09.01 | ₩223,446 | ₩226,022 | ₩222,484 | ₩224,393 | +0.42% | 90.1만 |
|---|
| 2026.08.31 | ₩224,687 | ₩225,702 | ₩222,351 | ₩224,140 | -0.24% | 83.6만 |
|---|
| 2026.08.28 | ₩225,515 | ₩227,090 | ₩223,299 | ₩226,569 | +0.47% | 90.2만 |
|---|
| 2026.08.27 | ₩229,573 | ₩231,962 | ₩225,942 | ₩226,449 | -1.36% | 66.2만 |
|---|
| 2026.08.26 | ₩230,654 | ₩233,591 | ₩228,959 | ₩230,120 | -0.23% | 81.9만 |
|---|
| 2026.08.25 | ₩226,756 | ₩232,683 | ₩224,220 | ₩231,762 | +2.21% | 132만 |
|---|
| 2026.08.24 | ₩221,376 | ₩228,879 | ₩221,376 | ₩227,610 | +2.82% | 103.2만 |
|---|
| 2026.08.21 | ₩220,856 | ₩224,046 | ₩218,293 | ₩221,857 | +0.45% | 99.9만 |
|---|
| 2026.08.20 | ₩217,999 | ₩223,739 | ₩217,025 | ₩220,362 | +1.08% | 103.9만 |
|---|
| 2026.08.19 | ₩218,653 | ₩226,089 | ₩210,310 | ₩217,666 | -0.45% | 194.8만 |
|---|
| 2026.08.18 | ₩202,234 | ₩207,654 | ₩201,967 | ₩204,397 | +1.07% | 139.8만 |
|---|
| 2026.08.17 | ₩202,755 | ₩203,809 | ₩199,151 | ₩200,058 | -1.33% | 129.9만 |
|---|
| 2026.08.14 | ₩208,562 | ₩208,562 | ₩203,302 | ₩204,650 | -1.88% | 65.4만 |
|---|
| 2026.08.13 | ₩203,556 | ₩208,575 | ₩202,021 | ₩208,054 | +2.21% | 55만 |
|---|
| 2026.08.12 | ₩204,130 | ₩205,038 | ₩200,913 | ₩203,316 | -0.40% | 80.3만 |
|---|
| 2026.08.11 | ₩206,025 | ₩208,255 | ₩204,450 | ₩205,078 | -0.46% | 83.8만 |
|---|
| 2026.08.10 | ₩202,848 | ₩208,228 | ₩202,848 | ₩207,013 | +2.05% | 64.5만 |
|---|
| 2026.08.07 | ₩208,361 | ₩210,591 | ₩206,893 | ₩208,175 | -0.09% | 87.4만 |
|---|
| 2026.08.06 | ₩204,076 | ₩209,803 | ₩202,394 | ₩209,496 | +2.66% | 111.3만 |
|---|
| 2026.08.05 | ₩212,206 | ₩212,206 | ₩203,676 | ₩206,039 | -2.91% | 110.2만 |
|---|
| 2026.08.04 | ₩203,462 | ₩209,456 | ₩203,316 | ₩209,082 | +2.76% | 71.2만 |
|---|
| 2026.08.03 | ₩206,146 | ₩212,646 | ₩206,146 | ₩208,949 | +1.36% | 61.7만 |
|---|
| 2026.07.31 | ₩202,902 | ₩205,959 | ₩199,992 | ₩205,625 | +1.34% | 102.5만 |
|---|
| 2026.07.30 | ₩211,605 | ₩212,460 | ₩204,677 | ₩205,892 | -2.70% | 83.3만 |
|---|
| 2026.07.29 | ₩210,604 | ₩217,532 | ₩210,577 | ₩215,116 | +2.14% | 94.8만 |
|---|
| 2026.07.28 | ₩206,960 | ₩212,179 | ₩206,720 | ₩210,150 | +1.54% | 89.6만 |
|---|
| 2026.07.27 | ₩202,515 | ₩206,866 | ₩201,353 | ₩204,210 | +0.84% | 73.6만 |
|---|
| 2026.07.24 | ₩199,671 | ₩202,087 | ₩197,335 | ₩201,006 | +0.67% | 71.5만 |
|---|
| 2026.07.23 | ₩195,747 | ₩198,136 | ₩192,730 | ₩197,869 | +1.08% | 107.2만 |
|---|
| 2026.07.22 | ₩200,419 | ₩200,419 | ₩194,545 | ₩195,106 | -2.65% | 85.2만 |
|---|
| 2026.07.21 | ₩199,484 | ₩202,688 | ₩198,123 | ₩198,764 | -0.36% | 68.4만 |
|---|
| 2026.07.20 | ₩202,461 | ₩205,491 | ₩198,136 | ₩204,450 | +0.98% | 130.8만 |
|---|
| 2026.07.17 | ₩204,517 | ₩207,934 | ₩199,698 | ₩202,461 | -1.01% | 122.3만 |
|---|
| 2026.07.16 | ₩200,245 | ₩206,172 | ₩199,044 | ₩205,358 | +2.55% | 93.1만 |
|---|
| 2026.07.15 | ₩195,894 | ₩201,247 | ₩195,106 | ₩198,190 | +1.17% | 110.7만 |
|---|
| 2026.07.14 | ₩196,134 | ₩198,216 | ₩193,905 | ₩194,051 | -1.06% | 160.3만 |
|---|
| 2026.07.13 | ₩201,126 | ₩204,784 | ₩200,873 | ₩201,206 | +0.04% | 132.1만 |
|---|
| 2026.07.10 | ₩201,700 | ₩202,568 | ₩197,202 | ₩200,659 | -0.52% | 175.8만 |
|---|
| 2026.07.09 | ₩193,905 | ₩201,020 | ₩191,342 | ₩200,526 | +3.41% | 174.1만 |
|---|
| 2026.07.08 | ₩197,242 | ₩197,269 | ₩192,009 | ₩196,721 | -0.26% | 189.8만 |
|---|
| 2026.07.07 | ₩196,815 | ₩200,539 | ₩195,627 | ₩195,840 | -0.50% | 140.5만 |
|---|
| 2026.07.06 | ₩195,987 | ₩197,722 | ₩192,583 | ₩195,400 | -0.30% | 125.7만 |
|---|
| 2026.07.02 | ₩190,861 | ₩197,042 | ₩190,861 | ₩196,054 | +2.72% | 111.2만 |
|---|
| 2026.07.01 | ₩186,082 | ₩193,691 | ₩186,042 | ₩190,114 | +2.17% | 138.6만 |
|---|
| 2026.06.30 | ₩180,276 | ₩184,881 | ₩179,541 | ₩183,866 | +1.99% | 108.4만 |
|---|
| 2026.06.29 | ₩181,183 | ₩183,332 | ₩178,380 | ₩182,518 | +0.74% | 180.4만 |
|---|
| 2026.06.26 | ₩173,094 | ₩180,956 | ₩173,094 | ₩180,209 | +4.11% | 214.9만 |
|---|
| 2026.06.25 | ₩169,356 | ₩173,267 | ₩167,180 | ₩171,812 | +1.45% | 161.2만 |
|---|
| 2026.06.24 | ₩166,166 | ₩172,587 | ₩165,966 | ₩170,945 | +2.88% | 112.5만 |
|---|
| 2026.06.23 | ₩167,127 | ₩169,476 | ₩166,913 | ₩167,194 | +0.04% | 152.9만 |
|---|
| 2026.06.22 | ₩166,273 | ₩167,247 | ₩161,574 | ₩164,751 | -0.92% | 173.9만 |
|---|
| 2026.06.18 | ₩167,701 | ₩169,156 | ₩164,017 | ₩168,502 | +0.48% | 577만 |
|---|
| 2026.06.17 | ₩170,437 | ₩174,509 | ₩164,938 | ₩165,819 | -2.71% | 171.1만 |
|---|
| 2026.06.16 | ₩175,070 | ₩175,336 | ₩171,759 | ₩172,587 | -1.42% | 142.1만 |
|---|
| 2026.06.15 | ₩172,827 | ₩177,713 | ₩171,252 | ₩174,002 | +0.68% | 220.9만 |
|---|
| 2026.06.12 | ₩168,141 | ₩171,973 | ₩166,366 | ₩171,172 | +1.80% | 141.2만 |
|---|
| 2026.06.11 | ₩170,931 | ₩172,360 | ₩167,861 | ₩168,141 | -1.63% | 181.7만 |
|---|
| 2026.06.10 | ₩169,997 | ₩174,335 | ₩167,928 | ₩170,317 | +0.19% | 133.3만 |
|---|
| 2026.06.09 | ₩167,180 | ₩170,571 | ₩166,566 | ₩169,997 | +1.68% | 134.7만 |
|---|
| 2026.06.08 | ₩172,133 | ₩172,560 | ₩168,382 | ₩168,689 | -2.00% | 133.3만 |
|---|
| 2026.06.05 | ₩174,816 | ₩176,818 | ₩172,533 | ₩173,681 | -0.65% | 162.1만 |
|---|
| 2026.06.04 | ₩180,863 | ₩182,478 | ₩174,415 | ₩174,509 | -3.51% | 139만 |
|---|
| 2026.06.03 | ₩181,437 | ₩181,437 | ₩175,390 | ₩177,713 | -2.05% | 141.7만 |
|---|
| 2026.06.02 | ₩185,241 | ₩185,295 | ₩181,090 | ₩181,584 | -1.97% | 124.3만 |
|---|
| 2026.06.01 | ₩182,118 | ₩189,019 | ₩181,891 | ₩187,150 | +2.76% | 197만 |
|---|
| 2026.05.29 | ₩181,837 | ₩184,093 | ₩180,436 | ₩181,971 | +0.07% | 816.1만 |
|---|
| 2026.05.28 | ₩181,891 | ₩182,612 | ₩180,356 | ₩181,837 | -0.03% | 137.9만 |
|---|
| 2026.05.27 | ₩182,491 | ₩186,149 | ₩181,036 | ₩181,891 | -0.33% | 122.1만 |
|---|
| 2026.05.26 | ₩185,415 | ₩185,415 | ₩182,585 | ₩183,359 | -1.11% | 155.9만 |
|---|
| 2026.05.22 | ₩186,136 | ₩189,620 | ₩185,762 | ₩187,137 | +0.54% | 108.3만 |
|---|
| 2026.05.21 | ₩184,988 | ₩188,899 | ₩182,598 | ₩186,296 | +0.71% | 123.6만 |
|---|
| 2026.05.20 | ₩185,094 | ₩187,471 | ₩182,505 | ₩186,643 | +0.84% | 105.3만 |
|---|
| 2026.05.19 | ₩187,778 | ₩193,117 | ₩184,707 | ₩187,551 | -0.12% | 154.5만 |
|---|
| 2026.05.18 | ₩181,957 | ₩187,190 | ₩179,822 | ₩185,695 | +2.05% | 196만 |
|---|
| 2026.05.15 | ₩182,825 | ₩185,749 | ₩181,504 | ₩182,705 | -0.07% | 246.7만 |
|---|
| 2026.05.14 | ₩190,020 | ₩190,167 | ₩176,685 | ₩178,914 | -5.84% | 226.5만 |
|---|
| 2026.05.13 | ₩190,968 | ₩192,076 | ₩185,548 | ₩188,792 | -1.14% | 119.7만 |
|---|
| 2026.05.12 | ₩194,492 | ₩196,361 | ₩192,516 | ₩193,197 | -0.67% | 127.9만 |
|---|
| 2026.05.11 | ₩193,384 | ₩195,507 | ₩190,794 | ₩191,756 | -0.84% | 130.6만 |
|---|
| 2026.05.08 | ₩193,411 | ₩195,774 | ₩190,381 | ₩194,679 | +0.66% | 117.2만 |
|---|
| 2026.05.07 | ₩190,074 | ₩196,468 | ₩190,074 | ₩194,933 | +2.56% | 120.3만 |
|---|
| 2026.05.06 | ₩198,710 | ₩198,710 | ₩189,299 | ₩190,728 | -4.02% | 193.3만 |
|---|
| 2026.05.05 | ₩201,460 | ₩202,194 | ₩197,429 | ₩199,351 | -1.05% | 109.2만 |
|---|
| 2026.05.04 | ₩204,170 | ₩207,494 | ₩202,982 | ₩203,596 | -0.28% | 110.2만 |
|---|
| 2026.05.01 | ₩206,986 | ₩208,361 | ₩204,170 | ₩205,612 | -0.66% | 83.2만 |
|---|
| 2026.04.30 | ₩202,955 | ₩205,865 | ₩202,488 | ₩205,238 | +1.12% | 95만 |
|---|
| 2026.04.29 | ₩204,717 | ₩205,999 | ₩203,636 | ₩205,238 | +0.25% | 73.4만 |
|---|
| 2026.04.28 | ₩204,557 | ₩205,732 | ₩202,675 | ₩203,970 | -0.29% | 62.2만 |
|---|
| 2026.04.27 | ₩201,233 | ₩204,437 | ₩200,913 | ₩201,580 | +0.17% | 77.4만 |
|---|
| 2026.04.24 | ₩199,872 | ₩201,927 | ₩198,043 | ₩201,767 | +0.95% | 68.5만 |
|---|
| 2026.04.23 | ₩206,479 | ₩207,307 | ₩196,695 | ₩201,033 | -2.64% | 86만 |
|---|
| 2026.04.22 | ₩207,534 | ₩208,548 | ₩204,584 | ₩208,081 | +0.26% | 89.7만 |
|---|
| 2026.04.21 | ₩205,265 | ₩209,990 | ₩203,876 | ₩207,574 | +1.13% | 111.2만 |
|---|
| 2026.04.20 | ₩205,425 | ₩207,654 | ₩204,837 | ₩205,398 | -0.01% | 57.9만 |
|---|
| 2026.04.17 | ₩206,025 | ₩206,626 | ₩203,890 | ₩205,652 | -0.18% | 87.8만 |
|---|
| 2026.04.16 | ₩205,438 | ₩207,627 | ₩204,544 | ₩205,772 | +0.16% | 67.4만 |
|---|
| 2026.04.15 | ₩202,675 | ₩205,652 | ₩201,847 | ₩204,771 | +1.03% | 90.5만 |
|---|
| 2026.04.14 | ₩202,354 | ₩204,557 | ₩201,714 | ₩202,128 | -0.11% | 93.3만 |
|---|
| 2026.04.13 | ₩196,881 | ₩202,141 | ₩196,134 | ₩202,101 | +2.65% | 114.9만 |
|---|
| 2026.04.10 | ₩202,541 | ₩203,422 | ₩196,121 | ₩196,494 | -2.99% | 120.3만 |
|---|
| 2026.04.09 | ₩210,577 | ₩210,577 | ₩203,209 | ₩204,744 | -2.77% | 79.3만 |
|---|
| 2026.04.08 | ₩210,991 | ₩213,808 | ₩210,537 | ₩210,884 | -0.05% | 64.8만 |
|---|
| 2026.04.07 | ₩210,337 | ₩215,156 | ₩209,549 | ₩211,338 | +0.48% | 77.1만 |
|---|
| 2026.04.06 | ₩210,911 | ₩213,167 | ₩209,296 | ₩211,045 | +0.06% | 63.5만 |
|---|
| 2026.04.02 | ₩207,280 | ₩213,968 | ₩205,919 | ₩210,217 | +1.42% | 100.7만 |
|---|
| 2026.04.01 | ₩211,111 | ₩211,111 | ₩205,945 | ₩207,747 | -1.59% | 99.8만 |
|---|
| 2026.03.31 | ₩211,992 | ₩212,299 | ₩207,654 | ₩210,964 | -0.48% | 81.7만 |
|---|
| 2026.03.30 | ₩207,267 | ₩209,670 | ₩205,558 | ₩208,815 | +0.75% | 75.7만 |
|---|
| 2026.03.27 | ₩209,282 | ₩211,018 | ₩203,276 | ₩204,650 | -2.21% | 107.4만 |
|---|
| 2026.03.26 | ₩209,830 | ₩213,701 | ₩208,735 | ₩209,843 | +0.01% | 95만 |
|---|
| 2026.03.25 | ₩212,967 | ₩215,450 | ₩205,011 | ₩210,110 | -1.34% | 78.4만 |
|---|
| 2026.03.24 | ₩217,145 | ₩217,145 | ₩211,725 | ₩212,072 | -2.34% | 81.9만 |
|---|
| 2026.03.23 | ₩221,083 | ₩222,298 | ₩217,519 | ₩217,986 | -1.40% | 67.4만 |
|---|
| 2026.03.20 | ₩218,413 | ₩222,004 | ₩217,973 | ₩220,762 | +1.08% | 240.1만 |
|---|
| 2026.03.19 | ₩220,375 | ₩224,260 | ₩218,480 | ₩219,494 | -0.40% | 84.3만 |
|---|
| 2026.03.18 | ₩220,522 | ₩222,698 | ₩220,242 | ₩220,455 | -0.03% | 55.8만 |
|---|
| 2026.03.17 | ₩223,753 | ₩227,877 | ₩222,565 | ₩222,618 | -0.51% | 73.7만 |
|---|
| 2026.03.16 | ₩225,221 | ₩225,541 | ₩220,309 | ₩223,392 | -0.81% | 81.7만 |
|---|
| 2026.03.13 | ₩223,939 | ₩226,342 | ₩221,376 | ₩225,288 | +0.60% | 94.6만 |
|---|
| 2026.03.12 | ₩221,910 | ₩227,690 | ₩220,656 | ₩222,044 | +0.06% | 101.7만 |
|---|
| 2026.03.11 | ₩227,904 | ₩227,904 | ₩220,349 | ₩222,938 | -2.18% | 79.3만 |
|---|
| 2026.03.10 | ₩228,825 | ₩230,667 | ₩223,379 | ₩228,291 | -0.23% | 133.7만 |
|---|
| 2026.03.09 | ₩228,131 | ₩230,721 | ₩224,246 | ₩229,052 | +0.40% | 113.3만 |
|---|
| 2026.03.06 | ₩221,443 | ₩229,519 | ₩219,548 | ₩229,372 | +3.58% | 105.4만 |
|---|
| 2026.03.05 | ₩222,004 | ₩225,635 | ₩222,004 | ₩222,992 | +0.44% | 105.1만 |
|---|
| 2026.03.04 | ₩224,487 | ₩225,448 | ₩222,031 | ₩224,834 | +0.15% | 87.2만 |
|---|
| 2026.03.03 | ₩216,464 | ₩226,102 | ₩216,024 | ₩225,261 | +4.06% | 120.5만 |
|---|
| 2026.03.02 | ₩214,262 | ₩221,283 | ₩212,086 | ₩219,187 | +2.30% | 77만 |
|---|
| 2026.02.27 | ₩212,833 | ₩217,612 | ₩210,911 | ₩216,865 | +1.89% | 111.8만 |
|---|
| 2026.02.26 | ₩210,337 | ₩216,437 | ₩210,097 | ₩215,022 | +2.23% | 113.5만 |
|---|
| 2026.02.25 | ₩208,281 | ₩209,136 | ₩206,586 | ₩208,962 | +0.33% | 103.7만 |
|---|
| 2026.02.24 | ₩206,906 | ₩211,685 | ₩206,720 | ₩208,482 | +0.76% | 108.5만 |
|---|
| 2026.02.23 | ₩211,004 | ₩213,100 | ₩206,666 | ₩207,814 | -1.51% | 161.2만 |
|---|
| 2026.02.20 | ₩215,903 | ₩215,903 | ₩211,298 | ₩212,500 | -1.58% | 87.9만 |
|---|
| 2026.02.19 | ₩211,004 | ₩215,490 | ₩210,217 | ₩215,103 | +1.94% | 94만 |
|---|
| 2026.02.18 | ₩212,246 | ₩213,968 | ₩209,990 | ₩211,926 | -0.15% | 108.7만 |
|---|
| 2026.02.17 | ₩214,702 | ₩215,837 | ₩210,978 | ₩211,699 | -1.40% | 146.7만 |
|---|
| 2026.02.13 | ₩211,125 | ₩212,726 | ₩208,789 | ₩209,162 | -0.93% | 112.1만 |
|---|
| 2026.02.12 | ₩222,725 | ₩224,153 | ₩205,812 | ₩210,204 | -5.62% | 256.6만 |
|---|
| 2026.02.11 | ₩226,329 | ₩226,342 | ₩220,522 | ₩221,123 | -2.30% | 108.3만 |
|---|
| 2026.02.10 | ₩228,438 | ₩230,908 | ₩226,436 | ₩227,757 | -0.30% | 157.4만 |
|---|
| 2026.02.09 | ₩232,042 | ₩236,087 | ₩227,090 | ₩229,012 | -1.31% | 151.2만 |
|---|
| 2026.02.06 | ₩235,820 | ₩237,195 | ₩227,664 | ₩231,415 | -1.87% | 117.6만 |
|---|
| 2026.02.05 | ₩235,526 | ₩245,338 | ₩234,885 | ₩236,220 | +0.29% | 133.9만 |
|---|
| 2026.02.04 | ₩227,944 | ₩234,245 | ₩224,153 | ₩231,975 | +1.77% | 177.5만 |
|---|
| 2026.02.03 | ₩235,673 | ₩236,714 | ₩220,776 | ₩221,804 | -5.89% | 175.7만 |
|---|
| 2026.02.02 | ₩239,331 | ₩243,442 | ₩238,169 | ₩239,184 | -0.06% | 101.1만 |
|---|
| 2026.01.30 | ₩237,889 | ₩240,078 | ₩235,847 | ₩239,224 | +0.56% | 92만 |
|---|
| 2026.01.29 | ₩240,025 | ₩241,693 | ₩236,274 | ₩237,529 | -1.04% | 91.5만 |
|---|
| 2026.01.28 | ₩239,971 | ₩246,980 | ₩238,503 | ₩240,025 | +0.02% | 119.2만 |
|---|
| 2026.01.27 | ₩243,255 | ₩244,430 | ₩237,609 | ₩238,890 | -1.79% | 90.5만 |
|---|
| 2026.01.26 | ₩248,381 | ₩249,275 | ₩239,544 | ₩244,203 | -1.68% | 66.7만 |
|---|
| 2026.01.23 | ₩251,785 | ₩252,906 | ₩245,231 | ₩247,100 | -1.86% | 68.1만 |
|---|
| 2026.01.22 | ₩250,851 | ₩253,854 | ₩249,436 | ₩251,892 | +0.42% | 47.8만 |
|---|
| 2026.01.21 | ₩249,809 | ₩253,000 | ₩248,314 | ₩250,717 | +0.36% | 69.3만 |
|---|
| 2026.01.20 | ₩253,053 | ₩253,641 | ₩249,195 | ₩249,422 | -1.43% | 83.9만 |
|---|
| 2026.01.16 | ₩254,295 | ₩254,989 | ₩251,224 | ₩254,054 | -0.09% | 53.9만 |
|---|
| 2026.01.15 | ₩257,352 | ₩258,152 | ₩254,215 | ₩255,296 | -0.80% | 45.6만 |
|---|
| 2026.01.14 | ₩251,385 | ₩257,512 | ₩250,771 | ₩257,098 | +2.27% | 71.1만 |
|---|
| 2026.01.13 | ₩254,148 | ₩254,308 | ₩250,624 | ₩251,558 | -1.02% | 66.5만 |
|---|
| 2026.01.12 | ₩252,145 | ₩254,188 | ₩251,184 | ₩253,988 | +0.73% | 39.9만 |
|---|
| 2026.01.09 | ₩250,624 | ₩253,988 | ₩249,970 | ₩252,506 | +0.75% | 46.8만 |
|---|
| 2026.01.08 | ₩248,288 | ₩253,787 | ₩248,288 | ₩250,624 | +0.94% | 71.6만 |
|---|
| 2026.01.07 | ₩248,381 | ₩249,890 | ₩246,779 | ₩248,248 | -0.05% | 50.4만 |
|---|
| 2026.01.06 | ₩242,227 | ₩249,195 | ₩241,920 | ₩247,700 | +2.26% | 61.3만 |
|---|
| 2026.01.05 | ₩237,609 | ₩243,602 | ₩235,580 | ₩242,227 | +1.94% | 60.3만 |
|---|
| 2026.01.02 | ₩242,841 | ₩242,841 | ₩236,754 | ₩238,076 | -1.96% | 93.8만 |
|---|
| 2025.12.31 | ₩245,431 | ₩246,913 | ₩243,455 | ₩243,589 | -0.75% | 45.3만 |
|---|
| 2025.12.30 | ₩248,368 | ₩249,489 | ₩246,299 | ₩246,352 | -0.81% | 34.7만 |
|---|
| 2025.12.29 | ₩248,461 | ₩249,422 | ₩247,527 | ₩248,848 | +0.16% | 45.4만 |
|---|
| 2025.12.26 | ₩246,606 | ₩248,795 | ₩246,486 | ₩248,461 | +0.75% | 33.1만 |
|---|
| 2025.12.24 | ₩246,899 | ₩247,941 | ₩246,539 | ₩247,193 | +0.12% | 23.9만 |
|---|
| 2025.12.23 | ₩246,419 | ₩247,714 | ₩244,283 | ₩247,367 | +0.38% | 45만 |
|---|
| 2025.12.22 | ₩246,152 | ₩248,955 | ₩244,630 | ₩247,393 | +0.50% | 66.9만 |
|---|
| 2025.12.19 | ₩244,790 | ₩246,966 | ₩242,948 | ₩246,285 | +0.61% | 220.7만 |
|---|
| 2025.12.18 | ₩250,971 | ₩251,491 | ₩244,897 | ₩246,125 | -1.93% | 109만 |
|---|
| 2025.12.17 | ₩249,449 | ₩253,320 | ₩249,449 | ₩251,078 | +0.65% | 67.7만 |
|---|
| 2025.12.16 | ₩251,812 | ₩252,906 | ₩249,075 | ₩249,502 | -0.92% | 78.4만 |
|---|
| 2025.12.15 | ₩251,078 | ₩253,560 | ₩247,807 | ₩250,490 | -0.23% | 86.4만 |
|---|
| 2025.12.12 | ₩250,063 | ₩252,760 | ₩249,342 | ₩250,290 | +0.09% | 65.9만 |
|---|
| 2025.12.11 | ₩246,365 | ₩253,187 | ₩243,736 | ₩249,863 | +1.42% | 81.7만 |
|---|
| 2025.12.10 | ₩240,252 | ₩248,074 | ₩240,238 | ₩246,846 | +2.74% | 91.4만 |
|---|
| 2025.12.09 | ₩241,093 | ₩243,122 | ₩240,318 | ₩240,505 | -0.24% | 64.3만 |
|---|
| 2025.12.08 | ₩243,856 | ₩248,101 | ₩239,571 | ₩241,600 | -0.93% | 115.6만 |
|---|
| 2025.12.05 | ₩240,252 | ₩242,948 | ₩238,156 | ₩242,561 | +0.96% | 81.4만 |
|---|
| 2025.12.04 | ₩235,900 | ₩241,947 | ₩234,498 | ₩240,732 | +2.05% | 108.2만 |
|---|
| 2025.12.03 | ₩230,520 | ₩236,074 | ₩229,479 | ₩235,112 | +1.99% | 98만 |
|---|
| 2025.12.02 | ₩231,121 | ₩232,096 | ₩229,412 | ₩230,507 | -0.27% | 96만 |
|---|
| 2025.12.01 | ₩231,642 | ₩234,805 | ₩230,921 | ₩232,536 | +0.39% | 77.4만 |
|---|
| 2025.11.28 | ₩232,830 | ₩233,604 | ₩232,069 | ₩232,910 | +0.03% | 40.4만 |
|---|
| 2025.11.26 | ₩231,775 | ₩233,003 | ₩231,054 | ₩232,162 | +0.17% | 54만 |
|---|
| 2025.11.25 | ₩228,678 | ₩232,056 | ₩228,518 | ₩231,762 | +1.35% | 57.8만 |
|---|
| 2025.11.24 | ₩227,891 | ₩228,865 | ₩226,155 | ₩227,704 | -0.08% | 100.1만 |
|---|
| 2025.11.21 | ₩223,846 | ₩230,507 | ₩223,806 | ₩227,998 | +1.85% | 75.8만 |
|---|
| 2025.11.20 | ₩224,020 | ₩229,519 | ₩223,272 | ₩223,953 | -0.03% | 103.2만 |
|---|
| 2025.11.19 | ₩219,748 | ₩222,124 | ₩218,133 | ₩221,323 | +0.72% | 91.3만 |
|---|
| 2025.11.18 | ₩217,786 | ₩219,962 | ₩216,785 | ₩218,840 | +0.48% | 93.8만 |
|---|
| 2025.11.17 | ₩218,974 | ₩219,988 | ₩217,372 | ₩218,440 | -0.24% | 62.6만 |
|---|
| 2025.11.14 | ₩220,803 | ₩221,296 | ₩217,505 | ₩218,947 | -0.84% | 75.2만 |
|---|
| 2025.11.13 | ₩222,151 | ₩224,834 | ₩220,295 | ₩220,616 | -0.69% | 81.4만 |
|---|
| 2025.11.12 | ₩221,590 | ₩223,566 | ₩219,508 | ₩223,152 | +0.70% | 89.6만 |
|---|
| 2025.11.11 | ₩216,918 | ₩221,443 | ₩216,918 | ₩221,230 | +1.99% | 76만 |
|---|
| 2025.11.10 | ₩214,569 | ₩217,545 | ₩213,287 | ₩217,065 | +1.16% | 85.1만 |
|---|
| 2025.11.07 | ₩217,305 | ₩218,600 | ₩213,327 | ₩214,649 | -1.22% | 104.6만 |
|---|
| 2025.11.06 | ₩216,744 | ₩220,028 | ₩214,956 | ₩217,692 | +0.44% | 133.1만 |
|---|
| 2025.11.05 | ₩209,189 | ₩214,235 | ₩205,131 | ₩213,354 | +1.99% | 159.6만 |
|---|
| 2025.11.04 | ₩202,314 | ₩204,010 | ₩200,619 | ₩203,462 | +0.57% | 117.5만 |
|---|
| 2025.11.03 | ₩197,829 | ₩201,700 | ₩195,547 | ₩201,073 | +1.64% | 115.9만 |
|---|
| 2025.10.31 | ₩198,750 | ₩201,580 | ₩198,350 | ₩198,817 | +0.03% | 130.3만 |
|---|
| 2025.10.30 | ₩200,085 | ₩202,848 | ₩199,618 | ₩200,072 | -0.01% | 95.2만 |
|---|
| 2025.10.29 | ₩204,650 | ₩206,105 | ₩196,254 | ₩200,085 | -2.23% | 183.3만 |
|---|
| 2025.10.28 | ₩208,388 | ₩208,762 | ₩205,772 | ₩205,972 | -1.16% | 76.2만 |
|---|
| 2025.10.27 | ₩207,240 | ₩209,376 | ₩205,451 | ₩208,642 | +0.68% | 77.7만 |
|---|
| 2025.10.24 | ₩209,282 | ₩209,349 | ₩206,813 | ₩208,014 | -0.61% | 60.1만 |
|---|
| 2025.10.23 | ₩209,376 | ₩209,736 | ₩207,000 | ₩207,868 | -0.72% | 82.9만 |
|---|
| 2025.10.22 | ₩208,749 | ₩212,233 | ₩208,081 | ₩209,576 | +0.40% | 102만 |
|---|
| 2025.10.21 | ₩205,758 | ₩210,577 | ₩205,758 | ₩209,469 | +1.80% | 77.5만 |
|---|
| 2025.10.20 | ₩205,425 | ₩207,360 | ₩203,623 | ₩207,000 | +0.77% | 59.3만 |
|---|
| 2025.10.17 | ₩204,824 | ₩205,598 | ₩202,661 | ₩204,143 | -0.33% | 124만 |
|---|
| 2025.10.16 | ₩205,812 | ₩208,188 | ₩204,036 | ₩204,157 | -0.80% | 141.2만 |
|---|
| 2025.10.15 | ₩205,438 | ₩207,467 | ₩204,757 | ₩206,186 | +0.36% | 104.5만 |
|---|
| 2025.10.14 | ₩202,888 | ₩207,013 | ₩202,288 | ₩205,732 | +1.40% | 105.6만 |
|---|
| 2025.10.13 | ₩202,087 | ₩204,330 | ₩200,352 | ₩203,155 | +0.53% | 118.8만 |
|---|
| 2025.10.10 | ₩200,058 | ₩203,436 | ₩199,471 | ₩202,288 | +1.11% | 172.1만 |
|---|