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 | ₩202,322 | ₩204,471 | ₩198,906 | ₩199,266 | -1.51% | 89.2만 |
| 2026.10.08 | ₩194,502 | ₩199,093 | ₩194,115 | ₩198,919 | +2.27% | 97.5만 |
| 2026.10.07 | ₩192,727 | ₩196,050 | ₩189,804 | ₩194,435 | +0.89% | 66.1만 |
| 2026.10.06 | ₩192,473 | ₩194,542 | ₩191,859 | ₩192,753 | +0.15% | 60.3만 |
| 2026.10.05 | ₩189,964 | ₩194,008 | ₩189,964 | ₩193,674 | +1.95% | 73.5만 |
| 2026.10.02 | ₩191,672 | ₩192,727 | ₩189,163 | ₩190,231 | -0.75% | 69만 |
| 2026.10.01 | ₩193,514 | ₩196,637 | ₩190,752 | ₩191,966 | -0.80% | 105.7만 |
| 2026.09.30 | ₩194,689 | ₩196,837 | ₩190,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,165 |
| -1.81% |
| 85.1만 |
| 2026.09.29 | ₩195,262 | ₩196,704 | ₩193,541 | ₩195,142 | -0.06% | 86.7만 |
|---|
| 2026.09.28 | ₩196,837 | ₩198,399 | ₩195,102 | ₩197,278 | +0.22% | 91.1만 |
|---|
| 2026.09.25 | ₩197,211 | ₩197,932 | ₩195,543 | ₩197,238 | +0.01% | 57.3만 |
|---|
| 2026.09.24 | ₩199,680 | ₩202,629 | ₩196,317 | ₩197,184 | -1.25% | 78.5만 |
|---|
| 2026.09.23 | ₩197,972 | ₩200,374 | ₩196,370 | ₩197,958 | -0.01% | 86만 |
|---|
| 2026.09.22 | ₩203,417 | ₩204,951 | ₩198,612 | ₩198,986 | -2.18% | 144.1만 |
|---|
| 2026.09.21 | ₩207,661 | ₩208,101 | ₩202,055 | ₩202,269 | -2.60% | 105.9만 |
|---|
| 2026.09.18 | ₩207,954 | ₩209,356 | ₩205,499 | ₩206,660 | -0.62% | 266.7만 |
|---|
| 2026.09.17 | ₩211,064 | ₩212,705 | ₩208,181 | ₩208,475 | -1.23% | 104.1만 |
|---|
| 2026.09.16 | ₩207,234 | ₩214,307 | ₩202,376 | ₩212,172 | +2.38% | 164.1만 |
|---|
| 2026.09.15 | ₩217,416 | ₩222,154 | ₩205,285 | ₩205,619 | -5.43% | 151.2만 |
|---|
| 2026.09.14 | ₩221,247 | ₩224,583 | ₩219,231 | ₩219,605 | -0.74% | 137.1만 |
|---|
| 2026.09.11 | ₩215,068 | ₩217,537 | ₩213,733 | ₩215,028 | -0.02% | 78.3만 |
|---|
| 2026.09.10 | ₩211,865 | ₩216,909 | ₩211,865 | ₩215,428 | +1.68% | 79.6만 |
|---|
| 2026.09.09 | ₩213,319 | ₩213,693 | ₩210,263 | ₩211,504 | -0.85% | 80.5만 |
|---|
| 2026.09.08 | ₩218,844 | ₩218,978 | ₩212,505 | ₩213,306 | -2.53% | 80.2만 |
|---|
| 2026.09.04 | ₩221,407 | ₩222,007 | ₩217,510 | ₩221,060 | -0.16% | 69.2만 |
|---|
| 2026.09.03 | ₩224,530 | ₩228,146 | ₩222,381 | ₩224,703 | +0.08% | 61.7만 |
|---|
| 2026.09.02 | ₩223,555 | ₩226,545 | ₩221,634 | ₩222,915 | -0.29% | 89만 |
|---|
| 2026.09.01 | ₩223,395 | ₩225,971 | ₩222,434 | ₩224,343 | +0.42% | 90.1만 |
|---|
| 2026.08.31 | ₩224,637 | ₩225,651 | ₩222,301 | ₩224,089 | -0.24% | 83.6만 |
|---|
| 2026.08.28 | ₩225,464 | ₩227,039 | ₩223,249 | ₩226,518 | +0.47% | 90.2만 |
|---|
| 2026.08.27 | ₩229,521 | ₩231,910 | ₩225,891 | ₩226,398 | -1.36% | 66.2만 |
|---|
| 2026.08.26 | ₩230,602 | ₩233,538 | ₩228,907 | ₩230,068 | -0.23% | 81.9만 |
|---|
| 2026.08.25 | ₩226,705 | ₩232,631 | ₩224,169 | ₩231,710 | +2.21% | 132만 |
|---|
| 2026.08.24 | ₩221,327 | ₩228,827 | ₩221,327 | ₩227,559 | +2.82% | 103.2만 |
|---|
| 2026.08.21 | ₩220,806 | ₩223,996 | ₩218,244 | ₩221,807 | +0.45% | 99.9만 |
|---|
| 2026.08.20 | ₩217,950 | ₩223,689 | ₩216,976 | ₩220,312 | +1.08% | 103.9만 |
|---|
| 2026.08.19 | ₩218,604 | ₩226,038 | ₩210,263 | ₩217,617 | -0.45% | 194.8만 |
|---|
| 2026.08.18 | ₩202,189 | ₩207,607 | ₩201,922 | ₩204,351 | +1.07% | 139.8만 |
|---|
| 2026.08.17 | ₩202,709 | ₩203,764 | ₩199,106 | ₩200,013 | -1.33% | 129.9만 |
|---|
| 2026.08.14 | ₩208,515 | ₩208,515 | ₩203,257 | ₩204,604 | -1.88% | 65.4만 |
|---|
| 2026.08.13 | ₩203,510 | ₩208,528 | ₩201,975 | ₩208,008 | +2.21% | 55만 |
|---|
| 2026.08.12 | ₩204,084 | ₩204,991 | ₩200,868 | ₩203,270 | -0.40% | 80.3만 |
|---|
| 2026.08.11 | ₩205,979 | ₩208,208 | ₩204,404 | ₩205,032 | -0.46% | 83.8만 |
|---|
| 2026.08.10 | ₩202,803 | ₩208,181 | ₩202,803 | ₩206,967 | +2.05% | 64.5만 |
|---|
| 2026.08.07 | ₩208,315 | ₩210,543 | ₩206,847 | ₩208,128 | -0.09% | 87.4만 |
|---|
| 2026.08.06 | ₩204,031 | ₩209,756 | ₩202,349 | ₩209,449 | +2.66% | 111.3만 |
|---|
| 2026.08.05 | ₩212,158 | ₩212,158 | ₩203,630 | ₩205,992 | -2.91% | 110.2만 |
|---|
| 2026.08.04 | ₩203,417 | ₩209,409 | ₩203,270 | ₩209,035 | +2.76% | 71.2만 |
|---|
| 2026.08.03 | ₩206,099 | ₩212,599 | ₩206,099 | ₩208,902 | +1.36% | 61.7만 |
|---|
| 2026.07.31 | ₩202,856 | ₩205,912 | ₩199,947 | ₩205,579 | +1.34% | 102.5만 |
|---|
| 2026.07.30 | ₩211,558 | ₩212,412 | ₩204,631 | ₩205,846 | -2.70% | 83.3만 |
|---|
| 2026.07.29 | ₩210,557 | ₩217,483 | ₩210,530 | ₩215,068 | +2.14% | 94.8만 |
|---|
| 2026.07.28 | ₩206,913 | ₩212,131 | ₩206,673 | ₩210,103 | +1.54% | 89.6만 |
|---|
| 2026.07.27 | ₩202,469 | ₩206,820 | ₩201,308 | ₩204,164 | +0.84% | 73.6만 |
|---|
| 2026.07.24 | ₩199,626 | ₩202,042 | ₩197,291 | ₩200,961 | +0.67% | 71.5만 |
|---|
| 2026.07.23 | ₩195,703 | ₩198,092 | ₩192,687 | ₩197,825 | +1.08% | 107.2만 |
|---|
| 2026.07.22 | ₩200,374 | ₩200,374 | ₩194,502 | ₩195,062 | -2.65% | 85.2만 |
|---|
| 2026.07.21 | ₩199,440 | ₩202,643 | ₩198,078 | ₩198,719 | -0.36% | 68.4만 |
|---|
| 2026.07.20 | ₩202,416 | ₩205,445 | ₩198,092 | ₩204,404 | +0.98% | 130.8만 |
|---|
| 2026.07.17 | ₩204,471 | ₩207,888 | ₩199,653 | ₩202,416 | -1.01% | 122.3만 |
|---|
| 2026.07.16 | ₩200,200 | ₩206,126 | ₩198,999 | ₩205,312 | +2.55% | 93.1만 |
|---|
| 2026.07.15 | ₩195,850 | ₩201,201 | ₩195,062 | ₩198,145 | +1.17% | 110.7만 |
|---|
| 2026.07.14 | ₩196,090 | ₩198,172 | ₩193,861 | ₩194,008 | -1.06% | 160.3만 |
|---|
| 2026.07.13 | ₩201,081 | ₩204,738 | ₩200,828 | ₩201,161 | +0.04% | 132.1만 |
|---|
| 2026.07.10 | ₩201,655 | ₩202,523 | ₩197,157 | ₩200,614 | -0.52% | 175.8만 |
|---|
| 2026.07.09 | ₩193,861 | ₩200,974 | ₩191,299 | ₩200,481 | +3.41% | 174.1만 |
|---|
| 2026.07.08 | ₩197,198 | ₩197,224 | ₩191,966 | ₩196,677 | -0.26% | 189.8만 |
|---|
| 2026.07.07 | ₩196,770 | ₩200,494 | ₩195,583 | ₩195,796 | -0.50% | 140.5만 |
|---|
| 2026.07.06 | ₩195,943 | ₩197,678 | ₩192,540 | ₩195,356 | -0.30% | 125.7만 |
|---|
| 2026.07.02 | ₩190,818 | ₩196,997 | ₩190,818 | ₩196,010 | +2.72% | 111.2만 |
|---|
| 2026.07.01 | ₩186,040 | ₩193,648 | ₩186,000 | ₩190,071 | +2.17% | 138.6만 |
|---|
| 2026.06.30 | ₩180,235 | ₩184,839 | ₩179,501 | ₩183,825 | +1.99% | 108.4만 |
|---|
| 2026.06.29 | ₩181,143 | ₩183,291 | ₩178,340 | ₩182,477 | +0.74% | 180.4만 |
|---|
| 2026.06.26 | ₩173,055 | ₩180,916 | ₩173,055 | ₩180,168 | +4.11% | 214.9만 |
|---|
| 2026.06.25 | ₩169,318 | ₩173,228 | ₩167,143 | ₩171,774 | +1.45% | 161.2만 |
|---|
| 2026.06.24 | ₩166,129 | ₩172,548 | ₩165,928 | ₩170,906 | +2.88% | 112.5만 |
|---|
| 2026.06.23 | ₩167,089 | ₩169,438 | ₩166,876 | ₩167,156 | +0.04% | 152.9만 |
|---|
| 2026.06.22 | ₩166,235 | ₩167,210 | ₩161,538 | ₩164,714 | -0.92% | 173.9만 |
|---|
| 2026.06.18 | ₩167,663 | ₩169,118 | ₩163,980 | ₩168,464 | +0.48% | 577만 |
|---|
| 2026.06.17 | ₩170,399 | ₩174,470 | ₩164,901 | ₩165,782 | -2.71% | 171.1만 |
|---|
| 2026.06.16 | ₩175,030 | ₩175,297 | ₩171,720 | ₩172,548 | -1.42% | 142.1만 |
|---|
| 2026.06.15 | ₩172,788 | ₩177,673 | ₩171,213 | ₩173,963 | +0.68% | 220.9만 |
|---|
| 2026.06.12 | ₩168,104 | ₩171,934 | ₩166,329 | ₩171,133 | +1.80% | 141.2만 |
|---|
| 2026.06.11 | ₩170,893 | ₩172,321 | ₩167,823 | ₩168,104 | -1.63% | 181.7만 |
|---|
| 2026.06.10 | ₩169,959 | ₩174,296 | ₩167,890 | ₩170,279 | +0.19% | 133.3만 |
|---|
| 2026.06.09 | ₩167,143 | ₩170,533 | ₩166,529 | ₩169,959 | +1.68% | 134.7만 |
|---|
| 2026.06.08 | ₩172,094 | ₩172,521 | ₩168,344 | ₩168,651 | -2.00% | 133.3만 |
|---|
| 2026.06.05 | ₩174,777 | ₩176,778 | ₩172,494 | ₩173,642 | -0.65% | 162.1만 |
|---|
| 2026.06.04 | ₩180,822 | ₩182,437 | ₩174,376 | ₩174,470 | -3.51% | 139만 |
|---|
| 2026.06.03 | ₩181,396 | ₩181,396 | ₩175,350 | ₩177,673 | -2.05% | 141.7만 |
|---|
| 2026.06.02 | ₩185,200 | ₩185,253 | ₩181,049 | ₩181,543 | -1.97% | 124.3만 |
|---|
| 2026.06.01 | ₩182,077 | ₩188,977 | ₩181,850 | ₩187,108 | +2.76% | 197만 |
|---|
| 2026.05.29 | ₩181,796 | ₩184,052 | ₩180,395 | ₩181,930 | +0.07% | 816.1만 |
|---|
| 2026.05.28 | ₩181,850 | ₩182,571 | ₩180,315 | ₩181,796 | -0.03% | 137.9만 |
|---|
| 2026.05.27 | ₩182,450 | ₩186,107 | ₩180,996 | ₩181,850 | -0.33% | 122.1만 |
|---|
| 2026.05.26 | ₩185,373 | ₩185,373 | ₩182,544 | ₩183,318 | -1.11% | 155.9만 |
|---|
| 2026.05.22 | ₩186,094 | ₩189,577 | ₩185,720 | ₩187,095 | +0.54% | 108.3만 |
|---|
| 2026.05.21 | ₩184,946 | ₩188,856 | ₩182,557 | ₩186,254 | +0.71% | 123.6만 |
|---|
| 2026.05.20 | ₩185,053 | ₩187,428 | ₩182,464 | ₩186,601 | +0.84% | 105.3만 |
|---|
| 2026.05.19 | ₩187,735 | ₩193,074 | ₩184,666 | ₩187,508 | -0.12% | 154.5만 |
|---|
| 2026.05.18 | ₩181,917 | ₩187,148 | ₩179,781 | ₩185,653 | +2.05% | 196만 |
|---|
| 2026.05.15 | ₩182,784 | ₩185,707 | ₩181,463 | ₩182,664 | -0.07% | 246.7만 |
|---|
| 2026.05.14 | ₩189,977 | ₩190,124 | ₩176,645 | ₩178,874 | -5.84% | 226.5만 |
|---|
| 2026.05.13 | ₩190,925 | ₩192,033 | ₩185,507 | ₩188,750 | -1.14% | 119.7만 |
|---|
| 2026.05.12 | ₩194,448 | ₩196,317 | ₩192,473 | ₩193,154 | -0.67% | 127.9만 |
|---|
| 2026.05.11 | ₩193,341 | ₩195,463 | ₩190,752 | ₩191,712 | -0.84% | 130.6만 |
|---|
| 2026.05.08 | ₩193,367 | ₩195,730 | ₩190,338 | ₩194,635 | +0.66% | 117.2만 |
|---|
| 2026.05.07 | ₩190,031 | ₩196,423 | ₩190,031 | ₩194,889 | +2.56% | 120.3만 |
|---|
| 2026.05.06 | ₩198,666 | ₩198,666 | ₩189,257 | ₩190,685 | -4.02% | 193.3만 |
|---|
| 2026.05.05 | ₩201,415 | ₩202,149 | ₩197,384 | ₩199,306 | -1.05% | 109.2만 |
|---|
| 2026.05.04 | ₩204,124 | ₩207,447 | ₩202,936 | ₩203,550 | -0.28% | 110.2만 |
|---|
| 2026.05.01 | ₩206,940 | ₩208,315 | ₩204,124 | ₩205,565 | -0.66% | 83.2만 |
|---|
| 2026.04.30 | ₩202,910 | ₩205,819 | ₩202,442 | ₩205,192 | +1.12% | 95만 |
|---|
| 2026.04.29 | ₩204,671 | ₩205,952 | ₩203,590 | ₩205,192 | +0.25% | 73.4만 |
|---|
| 2026.04.28 | ₩204,511 | ₩205,685 | ₩202,629 | ₩203,924 | -0.29% | 62.2만 |
|---|
| 2026.04.27 | ₩201,188 | ₩204,391 | ₩200,868 | ₩201,535 | +0.17% | 77.4만 |
|---|
| 2026.04.24 | ₩199,827 | ₩201,882 | ₩197,998 | ₩201,722 | +0.95% | 68.5만 |
|---|
| 2026.04.23 | ₩206,433 | ₩207,260 | ₩196,650 | ₩200,988 | -2.64% | 86만 |
|---|
| 2026.04.22 | ₩207,487 | ₩208,501 | ₩204,538 | ₩208,034 | +0.26% | 89.7만 |
|---|
| 2026.04.21 | ₩205,218 | ₩209,943 | ₩203,830 | ₩207,527 | +1.13% | 111.2만 |
|---|
| 2026.04.20 | ₩205,379 | ₩207,607 | ₩204,791 | ₩205,352 | -0.01% | 57.9만 |
|---|
| 2026.04.17 | ₩205,979 | ₩206,580 | ₩203,844 | ₩205,605 | -0.18% | 87.8만 |
|---|
| 2026.04.16 | ₩205,392 | ₩207,581 | ₩204,498 | ₩205,725 | +0.16% | 67.4만 |
|---|
| 2026.04.15 | ₩202,629 | ₩205,605 | ₩201,802 | ₩204,725 | +1.03% | 90.5만 |
|---|
| 2026.04.14 | ₩202,309 | ₩204,511 | ₩201,668 | ₩202,082 | -0.11% | 93.3만 |
|---|
| 2026.04.13 | ₩196,837 | ₩202,095 | ₩196,090 | ₩202,055 | +2.65% | 114.9만 |
|---|
| 2026.04.10 | ₩202,496 | ₩203,377 | ₩196,076 | ₩196,450 | -2.99% | 120.3만 |
|---|
| 2026.04.09 | ₩210,530 | ₩210,530 | ₩203,163 | ₩204,698 | -2.77% | 79.3만 |
|---|
| 2026.04.08 | ₩210,944 | ₩213,760 | ₩210,490 | ₩210,837 | -0.05% | 64.8만 |
|---|
| 2026.04.07 | ₩210,290 | ₩215,108 | ₩209,502 | ₩211,291 | +0.48% | 77.1만 |
|---|
| 2026.04.06 | ₩210,864 | ₩213,119 | ₩209,249 | ₩210,997 | +0.06% | 63.5만 |
|---|
| 2026.04.02 | ₩207,234 | ₩213,920 | ₩205,872 | ₩210,170 | +1.42% | 100.7만 |
|---|
| 2026.04.01 | ₩211,064 | ₩211,064 | ₩205,899 | ₩207,701 | -1.59% | 99.8만 |
|---|
| 2026.03.31 | ₩211,945 | ₩212,252 | ₩207,607 | ₩210,917 | -0.48% | 81.7만 |
|---|
| 2026.03.30 | ₩207,220 | ₩209,622 | ₩205,512 | ₩208,768 | +0.75% | 75.7만 |
|---|
| 2026.03.27 | ₩209,235 | ₩210,970 | ₩203,230 | ₩204,604 | -2.21% | 107.4만 |
|---|
| 2026.03.26 | ₩209,783 | ₩213,653 | ₩208,688 | ₩209,796 | +0.01% | 95만 |
|---|
| 2026.03.25 | ₩212,919 | ₩215,401 | ₩204,965 | ₩210,063 | -1.34% | 78.4만 |
|---|
| 2026.03.24 | ₩217,096 | ₩217,096 | ₩211,678 | ₩212,025 | -2.34% | 81.9만 |
|---|
| 2026.03.23 | ₩221,033 | ₩222,248 | ₩217,470 | ₩217,937 | -1.40% | 67.4만 |
|---|
| 2026.03.20 | ₩218,364 | ₩221,954 | ₩217,924 | ₩220,713 | +1.08% | 240.1만 |
|---|
| 2026.03.19 | ₩220,326 | ₩224,209 | ₩218,431 | ₩219,445 | -0.40% | 84.3만 |
|---|
| 2026.03.18 | ₩220,473 | ₩222,648 | ₩220,192 | ₩220,406 | -0.03% | 55.8만 |
|---|
| 2026.03.17 | ₩223,702 | ₩227,826 | ₩222,515 | ₩222,568 | -0.51% | 73.7만 |
|---|
| 2026.03.16 | ₩225,170 | ₩225,491 | ₩220,259 | ₩223,342 | -0.81% | 81.7만 |
|---|
| 2026.03.13 | ₩223,889 | ₩226,291 | ₩221,327 | ₩225,237 | +0.60% | 94.6만 |
|---|
| 2026.03.12 | ₩221,861 | ₩227,639 | ₩220,606 | ₩221,994 | +0.06% | 101.7만 |
|---|
| 2026.03.11 | ₩227,853 | ₩227,853 | ₩220,299 | ₩222,888 | -2.18% | 79.3만 |
|---|
| 2026.03.10 | ₩228,774 | ₩230,615 | ₩223,329 | ₩228,240 | -0.23% | 133.7만 |
|---|
| 2026.03.09 | ₩228,080 | ₩230,669 | ₩224,196 | ₩229,001 | +0.40% | 113.3만 |
|---|
| 2026.03.06 | ₩221,393 | ₩229,468 | ₩219,498 | ₩229,321 | +3.58% | 105.4만 |
|---|
| 2026.03.05 | ₩221,954 | ₩225,584 | ₩221,954 | ₩222,942 | +0.44% | 105.1만 |
|---|
| 2026.03.04 | ₩224,436 | ₩225,397 | ₩221,981 | ₩224,783 | +0.15% | 87.2만 |
|---|
| 2026.03.03 | ₩216,415 | ₩226,051 | ₩215,975 | ₩225,210 | +4.06% | 120.5만 |
|---|
| 2026.03.02 | ₩214,213 | ₩221,233 | ₩212,038 | ₩219,138 | +2.30% | 77만 |
|---|
| 2026.02.27 | ₩212,785 | ₩217,563 | ₩210,864 | ₩216,816 | +1.89% | 111.8만 |
|---|
| 2026.02.26 | ₩210,290 | ₩216,389 | ₩210,050 | ₩214,974 | +2.23% | 113.5만 |
|---|
| 2026.02.25 | ₩208,235 | ₩209,089 | ₩206,540 | ₩208,915 | +0.33% | 103.7만 |
|---|
| 2026.02.24 | ₩206,860 | ₩211,638 | ₩206,673 | ₩208,435 | +0.76% | 108.5만 |
|---|
| 2026.02.23 | ₩210,957 | ₩213,052 | ₩206,620 | ₩207,767 | -1.51% | 161.2만 |
|---|
| 2026.02.20 | ₩215,855 | ₩215,855 | ₩211,251 | ₩212,452 | -1.58% | 87.9만 |
|---|
| 2026.02.19 | ₩210,957 | ₩215,441 | ₩210,170 | ₩215,054 | +1.94% | 94만 |
|---|
| 2026.02.18 | ₩212,198 | ₩213,920 | ₩209,943 | ₩211,878 | -0.15% | 108.7만 |
|---|
| 2026.02.17 | ₩214,654 | ₩215,788 | ₩210,930 | ₩211,651 | -1.40% | 146.7만 |
|---|
| 2026.02.13 | ₩211,077 | ₩212,679 | ₩208,742 | ₩209,115 | -0.93% | 112.1만 |
|---|
| 2026.02.12 | ₩222,675 | ₩224,103 | ₩205,766 | ₩210,156 | -5.62% | 256.6만 |
|---|
| 2026.02.11 | ₩226,278 | ₩226,291 | ₩220,473 | ₩221,073 | -2.30% | 108.3만 |
|---|
| 2026.02.10 | ₩228,387 | ₩230,856 | ₩226,385 | ₩227,706 | -0.30% | 157.4만 |
|---|
| 2026.02.09 | ₩231,990 | ₩236,034 | ₩227,039 | ₩228,961 | -1.31% | 151.2만 |
|---|
| 2026.02.06 | ₩235,767 | ₩237,142 | ₩227,613 | ₩231,363 | -1.87% | 117.6만 |
|---|
| 2026.02.05 | ₩235,473 | ₩245,282 | ₩234,833 | ₩236,167 | +0.29% | 133.9만 |
|---|
| 2026.02.04 | ₩227,893 | ₩234,192 | ₩224,103 | ₩231,923 | +1.77% | 177.5만 |
|---|
| 2026.02.03 | ₩235,620 | ₩236,661 | ₩220,726 | ₩221,754 | -5.89% | 175.7만 |
|---|
| 2026.02.02 | ₩239,277 | ₩243,387 | ₩238,116 | ₩239,130 | -0.06% | 101.1만 |
|---|
| 2026.01.30 | ₩237,836 | ₩240,024 | ₩235,794 | ₩239,170 | +0.56% | 92만 |
|---|
| 2026.01.29 | ₩239,971 | ₩241,639 | ₩236,221 | ₩237,475 | -1.04% | 91.5만 |
|---|
| 2026.01.28 | ₩239,917 | ₩246,924 | ₩238,449 | ₩239,971 | +0.02% | 119.2만 |
|---|
| 2026.01.27 | ₩243,201 | ₩244,375 | ₩237,555 | ₩238,836 | -1.79% | 90.5만 |
|---|
| 2026.01.26 | ₩248,325 | ₩249,219 | ₩239,490 | ₩244,148 | -1.68% | 66.7만 |
|---|
| 2026.01.23 | ₩251,728 | ₩252,850 | ₩245,176 | ₩247,044 | -1.86% | 68.1만 |
|---|
| 2026.01.22 | ₩250,794 | ₩253,797 | ₩249,380 | ₩251,835 | +0.42% | 47.8만 |
|---|
| 2026.01.21 | ₩249,753 | ₩252,943 | ₩248,259 | ₩250,661 | +0.36% | 69.3만 |
|---|
| 2026.01.20 | ₩252,996 | ₩253,584 | ₩249,139 | ₩249,366 | -1.43% | 83.9만 |
|---|
| 2026.01.16 | ₩254,237 | ₩254,931 | ₩251,168 | ₩253,997 | -0.09% | 53.9만 |
|---|
| 2026.01.15 | ₩257,294 | ₩258,094 | ₩254,157 | ₩255,238 | -0.80% | 45.6만 |
|---|
| 2026.01.14 | ₩251,328 | ₩257,454 | ₩250,714 | ₩257,040 | +2.27% | 71.1만 |
|---|
| 2026.01.13 | ₩254,091 | ₩254,251 | ₩250,567 | ₩251,502 | -1.02% | 66.5만 |
|---|
| 2026.01.12 | ₩252,089 | ₩254,131 | ₩251,128 | ₩253,931 | +0.73% | 39.9만 |
|---|
| 2026.01.09 | ₩250,567 | ₩253,931 | ₩249,913 | ₩252,449 | +0.75% | 46.8만 |
|---|
| 2026.01.08 | ₩248,232 | ₩253,730 | ₩248,232 | ₩250,567 | +0.94% | 71.6만 |
|---|
| 2026.01.07 | ₩248,325 | ₩249,833 | ₩246,724 | ₩248,192 | -0.05% | 50.4만 |
|---|
| 2026.01.06 | ₩242,173 | ₩249,139 | ₩241,866 | ₩247,645 | +2.26% | 61.3만 |
|---|
| 2026.01.05 | ₩237,555 | ₩243,548 | ₩235,527 | ₩242,173 | +1.94% | 60.3만 |
|---|
| 2026.01.02 | ₩242,787 | ₩242,787 | ₩236,701 | ₩238,022 | -1.96% | 93.8만 |
|---|
| 2025.12.31 | ₩245,376 | ₩246,857 | ₩243,401 | ₩243,534 | -0.75% | 45.3만 |
|---|
| 2025.12.30 | ₩248,312 | ₩249,433 | ₩246,243 | ₩246,297 | -0.81% | 34.7만 |
|---|
| 2025.12.29 | ₩248,405 | ₩249,366 | ₩247,471 | ₩248,792 | +0.16% | 45.4만 |
|---|
| 2025.12.26 | ₩246,550 | ₩248,739 | ₩246,430 | ₩248,405 | +0.75% | 33.1만 |
|---|
| 2025.12.24 | ₩246,844 | ₩247,885 | ₩246,484 | ₩247,138 | +0.12% | 23.9만 |
|---|
| 2025.12.23 | ₩246,363 | ₩247,658 | ₩244,228 | ₩247,311 | +0.38% | 45만 |
|---|
| 2025.12.22 | ₩246,097 | ₩248,899 | ₩244,575 | ₩247,338 | +0.50% | 66.9만 |
|---|
| 2025.12.19 | ₩244,735 | ₩246,911 | ₩242,894 | ₩246,230 | +0.61% | 220.7만 |
|---|
| 2025.12.18 | ₩250,914 | ₩251,435 | ₩244,842 | ₩246,070 | -1.93% | 109만 |
|---|
| 2025.12.17 | ₩249,393 | ₩253,263 | ₩249,393 | ₩251,021 | +0.65% | 67.7만 |
|---|
| 2025.12.16 | ₩251,755 | ₩252,850 | ₩249,019 | ₩249,446 | -0.92% | 78.4만 |
|---|
| 2025.12.15 | ₩251,021 | ₩253,503 | ₩247,751 | ₩250,434 | -0.23% | 86.4만 |
|---|
| 2025.12.12 | ₩250,007 | ₩252,703 | ₩249,286 | ₩250,234 | +0.09% | 65.9만 |
|---|
| 2025.12.11 | ₩246,310 | ₩253,130 | ₩243,681 | ₩249,807 | +1.42% | 81.7만 |
|---|
| 2025.12.10 | ₩240,198 | ₩248,018 | ₩240,184 | ₩246,791 | +2.74% | 91.4만 |
|---|
| 2025.12.09 | ₩241,038 | ₩243,067 | ₩240,264 | ₩240,451 | -0.24% | 64.3만 |
|---|
| 2025.12.08 | ₩243,801 | ₩248,045 | ₩239,517 | ₩241,546 | -0.93% | 115.6만 |
|---|
| 2025.12.05 | ₩240,198 | ₩242,894 | ₩238,102 | ₩242,507 | +0.96% | 81.4만 |
|---|
| 2025.12.04 | ₩235,847 | ₩241,893 | ₩234,446 | ₩240,678 | +2.05% | 108.2만 |
|---|
| 2025.12.03 | ₩230,469 | ₩236,020 | ₩229,428 | ₩235,060 | +1.99% | 98만 |
|---|
| 2025.12.02 | ₩231,069 | ₩232,043 | ₩229,361 | ₩230,455 | -0.27% | 96만 |
|---|
| 2025.12.01 | ₩231,590 | ₩234,753 | ₩230,869 | ₩232,484 | +0.39% | 77.4만 |
|---|
| 2025.11.28 | ₩232,777 | ₩233,552 | ₩232,017 | ₩232,858 | +0.03% | 40.4만 |
|---|
| 2025.11.26 | ₩231,723 | ₩232,951 | ₩231,002 | ₩232,110 | +0.17% | 54만 |
|---|
| 2025.11.25 | ₩228,627 | ₩232,003 | ₩228,467 | ₩231,710 | +1.35% | 57.8만 |
|---|
| 2025.11.24 | ₩227,839 | ₩228,814 | ₩226,105 | ₩227,653 | -0.08% | 100.1만 |
|---|
| 2025.11.21 | ₩223,796 | ₩230,455 | ₩223,756 | ₩227,946 | +1.85% | 75.8만 |
|---|
| 2025.11.20 | ₩223,969 | ₩229,468 | ₩223,222 | ₩223,902 | -0.03% | 103.2만 |
|---|
| 2025.11.19 | ₩219,699 | ₩222,074 | ₩218,084 | ₩221,273 | +0.72% | 91.3만 |
|---|
| 2025.11.18 | ₩217,737 | ₩219,912 | ₩216,736 | ₩218,791 | +0.48% | 93.8만 |
|---|
| 2025.11.17 | ₩218,924 | ₩219,939 | ₩217,323 | ₩218,391 | -0.24% | 62.6만 |
|---|
| 2025.11.14 | ₩220,753 | ₩221,247 | ₩217,456 | ₩218,898 | -0.84% | 75.2만 |
|---|
| 2025.11.13 | ₩222,101 | ₩224,783 | ₩220,246 | ₩220,566 | -0.69% | 81.4만 |
|---|
| 2025.11.12 | ₩221,540 | ₩223,515 | ₩219,458 | ₩223,102 | +0.70% | 89.6만 |
|---|
| 2025.11.11 | ₩216,869 | ₩221,393 | ₩216,869 | ₩221,180 | +1.99% | 76만 |
|---|
| 2025.11.10 | ₩214,520 | ₩217,497 | ₩213,239 | ₩217,016 | +1.16% | 85.1만 |
|---|
| 2025.11.07 | ₩217,256 | ₩218,551 | ₩213,279 | ₩214,600 | -1.22% | 104.6만 |
|---|
| 2025.11.06 | ₩216,696 | ₩219,979 | ₩214,907 | ₩217,643 | +0.44% | 133.1만 |
|---|
| 2025.11.05 | ₩209,142 | ₩214,187 | ₩205,085 | ₩213,306 | +1.99% | 159.6만 |
|---|
| 2025.11.04 | ₩202,269 | ₩203,964 | ₩200,574 | ₩203,417 | +0.57% | 117.5만 |
|---|
| 2025.11.03 | ₩197,785 | ₩201,655 | ₩195,503 | ₩201,028 | +1.64% | 115.9만 |
|---|
| 2025.10.31 | ₩198,706 | ₩201,535 | ₩198,305 | ₩198,772 | +0.03% | 130.3만 |
|---|
| 2025.10.30 | ₩200,040 | ₩202,803 | ₩199,573 | ₩200,027 | -0.01% | 95.2만 |
|---|
| 2025.10.29 | ₩204,604 | ₩206,059 | ₩196,210 | ₩200,040 | -2.23% | 183.3만 |
|---|
| 2025.10.28 | ₩208,341 | ₩208,715 | ₩205,725 | ₩205,926 | -1.16% | 76.2만 |
|---|
| 2025.10.27 | ₩207,194 | ₩209,329 | ₩205,405 | ₩208,595 | +0.68% | 77.7만 |
|---|
| 2025.10.24 | ₩209,235 | ₩209,302 | ₩206,766 | ₩207,968 | -0.61% | 60.1만 |
|---|
| 2025.10.23 | ₩209,329 | ₩209,689 | ₩206,953 | ₩207,821 | -0.72% | 82.9만 |
|---|
| 2025.10.22 | ₩208,702 | ₩212,185 | ₩208,034 | ₩209,529 | +0.40% | 102만 |
|---|
| 2025.10.21 | ₩205,712 | ₩210,530 | ₩205,712 | ₩209,422 | +1.80% | 77.5만 |
|---|
| 2025.10.20 | ₩205,379 | ₩207,314 | ₩203,577 | ₩206,953 | +0.77% | 59.3만 |
|---|
| 2025.10.17 | ₩204,778 | ₩205,552 | ₩202,616 | ₩204,097 | -0.33% | 124만 |
|---|
| 2025.10.16 | ₩205,766 | ₩208,141 | ₩203,991 | ₩204,111 | -0.80% | 141.2만 |
|---|
| 2025.10.15 | ₩205,392 | ₩207,420 | ₩204,711 | ₩206,139 | +0.36% | 104.5만 |
|---|
| 2025.10.14 | ₩202,843 | ₩206,967 | ₩202,242 | ₩205,685 | +1.40% | 105.6만 |
|---|
| 2025.10.13 | ₩202,042 | ₩204,284 | ₩200,307 | ₩203,110 | +0.53% | 118.8만 |
|---|
| 2025.10.10 | ₩200,013 | ₩203,390 | ₩199,426 | ₩202,242 | +1.11% | 172.1만 |
|---|