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 | ₩202,359 | ₩204,508 | ₩198,942 | ₩199,302 | -1.51% | 89.2만 |
| 2026.10.08 | ₩194,537 | ₩199,128 | ₩194,150 | ₩198,955 | +2.27% | 97.5만 |
| 2026.10.07 | ₩192,761 | ₩196,085 | ₩189,838 | ₩194,470 | +0.89% | 66.1만 |
| 2026.10.06 | ₩192,508 | ₩194,577 | ₩191,894 | ₩192,788 | +0.15% | 60.3만 |
| 2026.10.05 | ₩189,998 | ₩194,043 | ₩189,998 | ₩193,709 | +1.95% | 73.5만 |
| 2026.10.02 | ₩191,707 | ₩192,761 | ₩189,197 | ₩190,265 | -0.75% | 69만 |
| 2026.10.01 | ₩193,549 | ₩196,672 | ₩190,786 | ₩192,001 | -0.80% | 105.7만 |
| 2026.09.30 | ₩194,724 | ₩196,873 | ₩190,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,200 |
| -1.81% |
| 85.1만 |
| 2026.09.29 | ₩195,298 | ₩196,739 | ₩193,576 | ₩195,177 | -0.06% | 86.7만 |
|---|
| 2026.09.28 | ₩196,873 | ₩198,434 | ₩195,137 | ₩197,313 | +0.22% | 91.1만 |
|---|
| 2026.09.25 | ₩197,246 | ₩197,967 | ₩195,578 | ₩197,273 | +0.01% | 57.3만 |
|---|
| 2026.09.24 | ₩199,716 | ₩202,666 | ₩196,352 | ₩197,220 | -1.25% | 78.5만 |
|---|
| 2026.09.23 | ₩198,007 | ₩200,410 | ₩196,405 | ₩197,994 | -0.01% | 86만 |
|---|
| 2026.09.22 | ₩203,453 | ₩204,988 | ₩198,648 | ₩199,022 | -2.18% | 144.1만 |
|---|
| 2026.09.21 | ₩207,698 | ₩208,138 | ₩202,092 | ₩202,305 | -2.60% | 105.9만 |
|---|
| 2026.09.18 | ₩207,992 | ₩209,393 | ₩205,536 | ₩206,697 | -0.62% | 266.7만 |
|---|
| 2026.09.17 | ₩211,102 | ₩212,744 | ₩208,219 | ₩208,512 | -1.23% | 104.1만 |
|---|
| 2026.09.16 | ₩207,271 | ₩214,345 | ₩202,412 | ₩212,210 | +2.38% | 164.1만 |
|---|
| 2026.09.15 | ₩217,456 | ₩222,194 | ₩205,322 | ₩205,656 | -5.43% | 151.2만 |
|---|
| 2026.09.14 | ₩221,286 | ₩224,624 | ₩219,271 | ₩219,645 | -0.74% | 137.1만 |
|---|
| 2026.09.11 | ₩215,106 | ₩217,576 | ₩213,771 | ₩215,066 | -0.02% | 78.3만 |
|---|
| 2026.09.10 | ₩211,903 | ₩216,948 | ₩211,903 | ₩215,467 | +1.68% | 79.6만 |
|---|
| 2026.09.09 | ₩213,358 | ₩213,731 | ₩210,301 | ₩211,542 | -0.85% | 80.5만 |
|---|
| 2026.09.08 | ₩218,884 | ₩219,017 | ₩212,543 | ₩213,344 | -2.53% | 80.2만 |
|---|
| 2026.09.04 | ₩221,447 | ₩222,047 | ₩217,549 | ₩221,100 | -0.16% | 69.2만 |
|---|
| 2026.09.03 | ₩224,570 | ₩228,187 | ₩222,421 | ₩224,744 | +0.08% | 61.7만 |
|---|
| 2026.09.02 | ₩223,596 | ₩226,586 | ₩221,674 | ₩222,955 | -0.29% | 89만 |
|---|
| 2026.09.01 | ₩223,436 | ₩226,012 | ₩222,474 | ₩224,383 | +0.42% | 90.1만 |
|---|
| 2026.08.31 | ₩224,677 | ₩225,691 | ₩222,341 | ₩224,130 | -0.24% | 83.6만 |
|---|
| 2026.08.28 | ₩225,504 | ₩227,080 | ₩223,289 | ₩226,559 | +0.47% | 90.2만 |
|---|
| 2026.08.27 | ₩229,562 | ₩231,952 | ₩225,932 | ₩226,439 | -1.36% | 66.2만 |
|---|
| 2026.08.26 | ₩230,644 | ₩233,580 | ₩228,948 | ₩230,110 | -0.23% | 81.9만 |
|---|
| 2026.08.25 | ₩226,746 | ₩232,672 | ₩224,210 | ₩231,751 | +2.21% | 132만 |
|---|
| 2026.08.24 | ₩221,367 | ₩228,868 | ₩221,367 | ₩227,600 | +2.82% | 103.2만 |
|---|
| 2026.08.21 | ₩220,846 | ₩224,036 | ₩218,283 | ₩221,847 | +0.45% | 99.9만 |
|---|
| 2026.08.20 | ₩217,989 | ₩223,729 | ₩217,015 | ₩220,352 | +1.08% | 103.9만 |
|---|
| 2026.08.19 | ₩218,644 | ₩226,078 | ₩210,301 | ₩217,656 | -0.45% | 194.8만 |
|---|
| 2026.08.18 | ₩202,225 | ₩207,645 | ₩201,958 | ₩204,388 | +1.07% | 139.8만 |
|---|
| 2026.08.17 | ₩202,746 | ₩203,800 | ₩199,142 | ₩200,049 | -1.33% | 129.9만 |
|---|
| 2026.08.14 | ₩208,552 | ₩208,552 | ₩203,293 | ₩204,641 | -1.88% | 65.4만 |
|---|
| 2026.08.13 | ₩203,547 | ₩208,566 | ₩202,012 | ₩208,045 | +2.21% | 55만 |
|---|
| 2026.08.12 | ₩204,121 | ₩205,028 | ₩200,904 | ₩203,306 | -0.40% | 80.3만 |
|---|
| 2026.08.11 | ₩206,016 | ₩208,245 | ₩204,441 | ₩205,068 | -0.46% | 83.8만 |
|---|
| 2026.08.10 | ₩202,839 | ₩208,219 | ₩202,839 | ₩207,004 | +2.05% | 64.5만 |
|---|
| 2026.08.07 | ₩208,352 | ₩210,581 | ₩206,884 | ₩208,165 | -0.09% | 87.4만 |
|---|
| 2026.08.06 | ₩204,067 | ₩209,794 | ₩202,385 | ₩209,487 | +2.66% | 111.3만 |
|---|
| 2026.08.05 | ₩212,196 | ₩212,196 | ₩203,667 | ₩206,029 | -2.91% | 110.2만 |
|---|
| 2026.08.04 | ₩203,453 | ₩209,447 | ₩203,306 | ₩209,073 | +2.76% | 71.2만 |
|---|
| 2026.08.03 | ₩206,136 | ₩212,637 | ₩206,136 | ₩208,939 | +1.36% | 61.7만 |
|---|
| 2026.07.31 | ₩202,893 | ₩205,949 | ₩199,983 | ₩205,616 | +1.34% | 102.5만 |
|---|
| 2026.07.30 | ₩211,596 | ₩212,450 | ₩204,668 | ₩205,883 | -2.70% | 83.3만 |
|---|
| 2026.07.29 | ₩210,595 | ₩217,522 | ₩210,568 | ₩215,106 | +2.14% | 94.8만 |
|---|
| 2026.07.28 | ₩206,950 | ₩212,170 | ₩206,710 | ₩210,141 | +1.54% | 89.6만 |
|---|
| 2026.07.27 | ₩202,506 | ₩206,857 | ₩201,344 | ₩204,201 | +0.84% | 73.6만 |
|---|
| 2026.07.24 | ₩199,662 | ₩202,078 | ₩197,326 | ₩200,997 | +0.67% | 71.5만 |
|---|
| 2026.07.23 | ₩195,738 | ₩198,127 | ₩192,721 | ₩197,860 | +1.08% | 107.2만 |
|---|
| 2026.07.22 | ₩200,410 | ₩200,410 | ₩194,537 | ₩195,097 | -2.65% | 85.2만 |
|---|
| 2026.07.21 | ₩199,476 | ₩202,679 | ₩198,114 | ₩198,755 | -0.36% | 68.4만 |
|---|
| 2026.07.20 | ₩202,452 | ₩205,482 | ₩198,127 | ₩204,441 | +0.98% | 130.8만 |
|---|
| 2026.07.17 | ₩204,508 | ₩207,925 | ₩199,689 | ₩202,452 | -1.01% | 122.3만 |
|---|
| 2026.07.16 | ₩200,236 | ₩206,163 | ₩199,035 | ₩205,349 | +2.55% | 93.1만 |
|---|
| 2026.07.15 | ₩195,885 | ₩201,237 | ₩195,097 | ₩198,181 | +1.17% | 110.7만 |
|---|
| 2026.07.14 | ₩196,125 | ₩198,207 | ₩193,896 | ₩194,043 | -1.06% | 160.3만 |
|---|
| 2026.07.13 | ₩201,117 | ₩204,775 | ₩200,864 | ₩201,197 | +0.04% | 132.1만 |
|---|
| 2026.07.10 | ₩201,691 | ₩202,559 | ₩197,193 | ₩200,650 | -0.52% | 175.8만 |
|---|
| 2026.07.09 | ₩193,896 | ₩201,011 | ₩191,333 | ₩200,517 | +3.41% | 174.1만 |
|---|
| 2026.07.08 | ₩197,233 | ₩197,260 | ₩192,001 | ₩196,712 | -0.26% | 189.8만 |
|---|
| 2026.07.07 | ₩196,806 | ₩200,530 | ₩195,618 | ₩195,831 | -0.50% | 140.5만 |
|---|
| 2026.07.06 | ₩195,978 | ₩197,714 | ₩192,574 | ₩195,391 | -0.30% | 125.7만 |
|---|
| 2026.07.02 | ₩190,853 | ₩197,033 | ₩190,853 | ₩196,045 | +2.72% | 111.2만 |
|---|
| 2026.07.01 | ₩186,074 | ₩193,682 | ₩186,034 | ₩190,105 | +2.17% | 138.6만 |
|---|
| 2026.06.30 | ₩180,267 | ₩184,873 | ₩179,533 | ₩183,858 | +1.99% | 108.4만 |
|---|
| 2026.06.29 | ₩181,175 | ₩183,324 | ₩178,372 | ₩182,510 | +0.74% | 180.4만 |
|---|
| 2026.06.26 | ₩173,086 | ₩180,948 | ₩173,086 | ₩180,201 | +4.11% | 214.9만 |
|---|
| 2026.06.25 | ₩169,349 | ₩173,260 | ₩167,173 | ₩171,805 | +1.45% | 161.2만 |
|---|
| 2026.06.24 | ₩166,158 | ₩172,579 | ₩165,958 | ₩170,937 | +2.88% | 112.5만 |
|---|
| 2026.06.23 | ₩167,119 | ₩169,469 | ₩166,906 | ₩167,186 | +0.04% | 152.9만 |
|---|
| 2026.06.22 | ₩166,265 | ₩167,240 | ₩161,567 | ₩164,743 | -0.92% | 173.9만 |
|---|
| 2026.06.18 | ₩167,693 | ₩169,148 | ₩164,009 | ₩168,494 | +0.48% | 577만 |
|---|
| 2026.06.17 | ₩170,430 | ₩174,501 | ₩164,930 | ₩165,811 | -2.71% | 171.1만 |
|---|
| 2026.06.16 | ₩175,062 | ₩175,329 | ₩171,751 | ₩172,579 | -1.42% | 142.1만 |
|---|
| 2026.06.15 | ₩172,819 | ₩177,705 | ₩171,244 | ₩173,994 | +0.68% | 220.9만 |
|---|
| 2026.06.12 | ₩168,134 | ₩171,965 | ₩166,359 | ₩171,164 | +1.80% | 141.2만 |
|---|
| 2026.06.11 | ₩170,924 | ₩172,352 | ₩167,854 | ₩168,134 | -1.63% | 181.7만 |
|---|
| 2026.06.10 | ₩169,989 | ₩174,328 | ₩167,920 | ₩170,310 | +0.19% | 133.3만 |
|---|
| 2026.06.09 | ₩167,173 | ₩170,563 | ₩166,559 | ₩169,989 | +1.68% | 134.7만 |
|---|
| 2026.06.08 | ₩172,125 | ₩172,552 | ₩168,374 | ₩168,681 | -2.00% | 133.3만 |
|---|
| 2026.06.05 | ₩174,808 | ₩176,810 | ₩172,525 | ₩173,673 | -0.65% | 162.1만 |
|---|
| 2026.06.04 | ₩180,855 | ₩182,470 | ₩174,408 | ₩174,501 | -3.51% | 139만 |
|---|
| 2026.06.03 | ₩181,429 | ₩181,429 | ₩175,382 | ₩177,705 | -2.05% | 141.7만 |
|---|
| 2026.06.02 | ₩185,233 | ₩185,286 | ₩181,082 | ₩181,576 | -1.97% | 124.3만 |
|---|
| 2026.06.01 | ₩182,109 | ₩189,011 | ₩181,883 | ₩187,142 | +2.76% | 197만 |
|---|
| 2026.05.29 | ₩181,829 | ₩184,085 | ₩180,428 | ₩181,963 | +0.07% | 816.1만 |
|---|
| 2026.05.28 | ₩181,883 | ₩182,603 | ₩180,348 | ₩181,829 | -0.03% | 137.9만 |
|---|
| 2026.05.27 | ₩182,483 | ₩186,141 | ₩181,028 | ₩181,883 | -0.33% | 122.1만 |
|---|
| 2026.05.26 | ₩185,406 | ₩185,406 | ₩182,577 | ₩183,351 | -1.11% | 155.9만 |
|---|
| 2026.05.22 | ₩186,127 | ₩189,611 | ₩185,754 | ₩187,128 | +0.54% | 108.3만 |
|---|
| 2026.05.21 | ₩184,979 | ₩188,890 | ₩182,590 | ₩186,287 | +0.71% | 123.6만 |
|---|
| 2026.05.20 | ₩185,086 | ₩187,462 | ₩182,497 | ₩186,635 | +0.84% | 105.3만 |
|---|
| 2026.05.19 | ₩187,769 | ₩193,108 | ₩184,699 | ₩187,542 | -0.12% | 154.5만 |
|---|
| 2026.05.18 | ₩181,949 | ₩187,182 | ₩179,814 | ₩185,687 | +2.05% | 196만 |
|---|
| 2026.05.15 | ₩182,817 | ₩185,740 | ₩181,495 | ₩182,697 | -0.07% | 246.7만 |
|---|
| 2026.05.14 | ₩190,012 | ₩190,158 | ₩176,677 | ₩178,906 | -5.84% | 226.5만 |
|---|
| 2026.05.13 | ₩190,959 | ₩192,067 | ₩185,540 | ₩188,784 | -1.14% | 119.7만 |
|---|
| 2026.05.12 | ₩194,483 | ₩196,352 | ₩192,508 | ₩193,188 | -0.67% | 127.9만 |
|---|
| 2026.05.11 | ₩193,375 | ₩195,498 | ₩190,786 | ₩191,747 | -0.84% | 130.6만 |
|---|
| 2026.05.08 | ₩193,402 | ₩195,765 | ₩190,372 | ₩194,670 | +0.66% | 117.2만 |
|---|
| 2026.05.07 | ₩190,065 | ₩196,459 | ₩190,065 | ₩194,924 | +2.56% | 120.3만 |
|---|
| 2026.05.06 | ₩198,701 | ₩198,701 | ₩189,291 | ₩190,719 | -4.02% | 193.3만 |
|---|
| 2026.05.05 | ₩201,451 | ₩202,185 | ₩197,420 | ₩199,342 | -1.05% | 109.2만 |
|---|
| 2026.05.04 | ₩204,161 | ₩207,484 | ₩202,973 | ₩203,587 | -0.28% | 110.2만 |
|---|
| 2026.05.01 | ₩206,977 | ₩208,352 | ₩204,161 | ₩205,602 | -0.66% | 83.2만 |
|---|
| 2026.04.30 | ₩202,946 | ₩205,856 | ₩202,479 | ₩205,229 | +1.12% | 95만 |
|---|
| 2026.04.29 | ₩204,708 | ₩205,989 | ₩203,627 | ₩205,229 | +0.25% | 73.4만 |
|---|
| 2026.04.28 | ₩204,548 | ₩205,722 | ₩202,666 | ₩203,961 | -0.29% | 62.2만 |
|---|
| 2026.04.27 | ₩201,224 | ₩204,428 | ₩200,904 | ₩201,571 | +0.17% | 77.4만 |
|---|
| 2026.04.24 | ₩199,863 | ₩201,918 | ₩198,034 | ₩201,758 | +0.95% | 68.5만 |
|---|
| 2026.04.23 | ₩206,470 | ₩207,298 | ₩196,686 | ₩201,024 | -2.64% | 86만 |
|---|
| 2026.04.22 | ₩207,524 | ₩208,539 | ₩204,575 | ₩208,072 | +0.26% | 89.7만 |
|---|
| 2026.04.21 | ₩205,255 | ₩209,981 | ₩203,867 | ₩207,565 | +1.13% | 111.2만 |
|---|
| 2026.04.20 | ₩205,415 | ₩207,645 | ₩204,828 | ₩205,389 | -0.01% | 57.9만 |
|---|
| 2026.04.17 | ₩206,016 | ₩206,617 | ₩203,880 | ₩205,642 | -0.18% | 87.8만 |
|---|
| 2026.04.16 | ₩205,429 | ₩207,618 | ₩204,534 | ₩205,762 | +0.16% | 67.4만 |
|---|
| 2026.04.15 | ₩202,666 | ₩205,642 | ₩201,838 | ₩204,761 | +1.03% | 90.5만 |
|---|
| 2026.04.14 | ₩202,345 | ₩204,548 | ₩201,705 | ₩202,118 | -0.11% | 93.3만 |
|---|
| 2026.04.13 | ₩196,873 | ₩202,132 | ₩196,125 | ₩202,092 | +2.65% | 114.9만 |
|---|
| 2026.04.10 | ₩202,532 | ₩203,413 | ₩196,112 | ₩196,485 | -2.99% | 120.3만 |
|---|
| 2026.04.09 | ₩210,568 | ₩210,568 | ₩203,200 | ₩204,735 | -2.77% | 79.3만 |
|---|
| 2026.04.08 | ₩210,982 | ₩213,798 | ₩210,528 | ₩210,875 | -0.05% | 64.8만 |
|---|
| 2026.04.07 | ₩210,328 | ₩215,146 | ₩209,540 | ₩211,329 | +0.48% | 77.1만 |
|---|
| 2026.04.06 | ₩210,902 | ₩213,157 | ₩209,286 | ₩211,035 | +0.06% | 63.5만 |
|---|
| 2026.04.02 | ₩207,271 | ₩213,958 | ₩205,909 | ₩210,207 | +1.42% | 100.7만 |
|---|
| 2026.04.01 | ₩211,102 | ₩211,102 | ₩205,936 | ₩207,738 | -1.59% | 99.8만 |
|---|
| 2026.03.31 | ₩211,983 | ₩212,290 | ₩207,645 | ₩210,955 | -0.48% | 81.7만 |
|---|
| 2026.03.30 | ₩207,258 | ₩209,660 | ₩205,549 | ₩208,806 | +0.75% | 75.7만 |
|---|
| 2026.03.27 | ₩209,273 | ₩211,008 | ₩203,266 | ₩204,641 | -2.21% | 107.4만 |
|---|
| 2026.03.26 | ₩209,820 | ₩213,691 | ₩208,726 | ₩209,834 | +0.01% | 95만 |
|---|
| 2026.03.25 | ₩212,957 | ₩215,440 | ₩205,002 | ₩210,101 | -1.34% | 78.4만 |
|---|
| 2026.03.24 | ₩217,135 | ₩217,135 | ₩211,716 | ₩212,063 | -2.34% | 81.9만 |
|---|
| 2026.03.23 | ₩221,073 | ₩222,288 | ₩217,509 | ₩217,976 | -1.40% | 67.4만 |
|---|
| 2026.03.20 | ₩218,403 | ₩221,994 | ₩217,963 | ₩220,753 | +1.08% | 240.1만 |
|---|
| 2026.03.19 | ₩220,365 | ₩224,250 | ₩218,470 | ₩219,484 | -0.40% | 84.3만 |
|---|
| 2026.03.18 | ₩220,512 | ₩222,688 | ₩220,232 | ₩220,446 | -0.03% | 55.8만 |
|---|
| 2026.03.17 | ₩223,743 | ₩227,867 | ₩222,555 | ₩222,608 | -0.51% | 73.7만 |
|---|
| 2026.03.16 | ₩225,211 | ₩225,531 | ₩220,299 | ₩223,382 | -0.81% | 81.7만 |
|---|
| 2026.03.13 | ₩223,929 | ₩226,332 | ₩221,367 | ₩225,278 | +0.60% | 94.6만 |
|---|
| 2026.03.12 | ₩221,900 | ₩227,680 | ₩220,646 | ₩222,034 | +0.06% | 101.7만 |
|---|
| 2026.03.11 | ₩227,894 | ₩227,894 | ₩220,339 | ₩222,928 | -2.18% | 79.3만 |
|---|
| 2026.03.10 | ₩228,815 | ₩230,657 | ₩223,369 | ₩228,281 | -0.23% | 133.7만 |
|---|
| 2026.03.09 | ₩228,121 | ₩230,710 | ₩224,236 | ₩229,042 | +0.40% | 113.3만 |
|---|
| 2026.03.06 | ₩221,433 | ₩229,509 | ₩219,538 | ₩229,362 | +3.58% | 105.4만 |
|---|
| 2026.03.05 | ₩221,994 | ₩225,625 | ₩221,994 | ₩222,982 | +0.44% | 105.1만 |
|---|
| 2026.03.04 | ₩224,477 | ₩225,438 | ₩222,021 | ₩224,824 | +0.15% | 87.2만 |
|---|
| 2026.03.03 | ₩216,454 | ₩226,092 | ₩216,014 | ₩225,251 | +4.06% | 120.5만 |
|---|
| 2026.03.02 | ₩214,252 | ₩221,273 | ₩212,076 | ₩219,177 | +2.30% | 77만 |
|---|
| 2026.02.27 | ₩212,824 | ₩217,602 | ₩210,902 | ₩216,855 | +1.89% | 111.8만 |
|---|
| 2026.02.26 | ₩210,328 | ₩216,428 | ₩210,087 | ₩215,013 | +2.23% | 113.5만 |
|---|
| 2026.02.25 | ₩208,272 | ₩209,126 | ₩206,577 | ₩208,953 | +0.33% | 103.7만 |
|---|
| 2026.02.24 | ₩206,897 | ₩211,676 | ₩206,710 | ₩208,472 | +0.76% | 108.5만 |
|---|
| 2026.02.23 | ₩210,995 | ₩213,091 | ₩206,657 | ₩207,805 | -1.51% | 161.2만 |
|---|
| 2026.02.20 | ₩215,894 | ₩215,894 | ₩211,289 | ₩212,490 | -1.58% | 87.9만 |
|---|
| 2026.02.19 | ₩210,995 | ₩215,480 | ₩210,207 | ₩215,093 | +1.94% | 94만 |
|---|
| 2026.02.18 | ₩212,236 | ₩213,958 | ₩209,981 | ₩211,916 | -0.15% | 108.7만 |
|---|
| 2026.02.17 | ₩214,692 | ₩215,827 | ₩210,968 | ₩211,689 | -1.40% | 146.7만 |
|---|
| 2026.02.13 | ₩211,115 | ₩212,717 | ₩208,779 | ₩209,153 | -0.93% | 112.1만 |
|---|
| 2026.02.12 | ₩222,715 | ₩224,143 | ₩205,803 | ₩210,194 | -5.62% | 256.6만 |
|---|
| 2026.02.11 | ₩226,319 | ₩226,332 | ₩220,512 | ₩221,113 | -2.30% | 108.3만 |
|---|
| 2026.02.10 | ₩228,428 | ₩230,897 | ₩226,426 | ₩227,747 | -0.30% | 157.4만 |
|---|
| 2026.02.09 | ₩232,032 | ₩236,076 | ₩227,080 | ₩229,002 | -1.31% | 151.2만 |
|---|
| 2026.02.06 | ₩235,809 | ₩237,184 | ₩227,654 | ₩231,404 | -1.87% | 117.6만 |
|---|
| 2026.02.05 | ₩235,516 | ₩245,327 | ₩234,875 | ₩236,210 | +0.29% | 133.9만 |
|---|
| 2026.02.04 | ₩227,934 | ₩234,234 | ₩224,143 | ₩231,965 | +1.77% | 177.5만 |
|---|
| 2026.02.03 | ₩235,662 | ₩236,704 | ₩220,766 | ₩221,794 | -5.89% | 175.7만 |
|---|
| 2026.02.02 | ₩239,320 | ₩243,431 | ₩238,159 | ₩239,173 | -0.06% | 101.1만 |
|---|
| 2026.01.30 | ₩237,878 | ₩240,067 | ₩235,836 | ₩239,213 | +0.56% | 92만 |
|---|
| 2026.01.29 | ₩240,014 | ₩241,683 | ₩236,263 | ₩237,518 | -1.04% | 91.5만 |
|---|
| 2026.01.28 | ₩239,961 | ₩246,968 | ₩238,492 | ₩240,014 | +0.02% | 119.2만 |
|---|
| 2026.01.27 | ₩243,244 | ₩244,419 | ₩237,598 | ₩238,879 | -1.79% | 90.5만 |
|---|
| 2026.01.26 | ₩248,370 | ₩249,264 | ₩239,533 | ₩244,192 | -1.68% | 66.7만 |
|---|
| 2026.01.23 | ₩251,774 | ₩252,895 | ₩245,220 | ₩247,089 | -1.86% | 68.1만 |
|---|
| 2026.01.22 | ₩250,839 | ₩253,843 | ₩249,424 | ₩251,881 | +0.42% | 47.8만 |
|---|
| 2026.01.21 | ₩249,798 | ₩252,988 | ₩248,303 | ₩250,706 | +0.36% | 69.3만 |
|---|
| 2026.01.20 | ₩253,042 | ₩253,629 | ₩249,184 | ₩249,411 | -1.43% | 83.9만 |
|---|
| 2026.01.16 | ₩254,283 | ₩254,977 | ₩251,213 | ₩254,043 | -0.09% | 53.9만 |
|---|
| 2026.01.15 | ₩257,340 | ₩258,141 | ₩254,203 | ₩255,284 | -0.80% | 45.6만 |
|---|
| 2026.01.14 | ₩251,373 | ₩257,500 | ₩250,759 | ₩257,086 | +2.27% | 71.1만 |
|---|
| 2026.01.13 | ₩254,136 | ₩254,297 | ₩250,612 | ₩251,547 | -1.02% | 66.5만 |
|---|
| 2026.01.12 | ₩252,134 | ₩254,176 | ₩251,173 | ₩253,976 | +0.73% | 39.9만 |
|---|
| 2026.01.09 | ₩250,612 | ₩253,976 | ₩249,958 | ₩252,495 | +0.75% | 46.8만 |
|---|
| 2026.01.08 | ₩248,277 | ₩253,776 | ₩248,277 | ₩250,612 | +0.94% | 71.6만 |
|---|
| 2026.01.07 | ₩248,370 | ₩249,878 | ₩246,768 | ₩248,236 | -0.05% | 50.4만 |
|---|
| 2026.01.06 | ₩242,216 | ₩249,184 | ₩241,909 | ₩247,689 | +2.26% | 61.3만 |
|---|
| 2026.01.05 | ₩237,598 | ₩243,591 | ₩235,569 | ₩242,216 | +1.94% | 60.3만 |
|---|
| 2026.01.02 | ₩242,830 | ₩242,830 | ₩236,744 | ₩238,065 | -1.96% | 93.8만 |
|---|
| 2025.12.31 | ₩245,420 | ₩246,902 | ₩243,444 | ₩243,578 | -0.75% | 45.3만 |
|---|
| 2025.12.30 | ₩248,357 | ₩249,478 | ₩246,288 | ₩246,341 | -0.81% | 34.7만 |
|---|
| 2025.12.29 | ₩248,450 | ₩249,411 | ₩247,516 | ₩248,837 | +0.16% | 45.4만 |
|---|
| 2025.12.26 | ₩246,595 | ₩248,784 | ₩246,475 | ₩248,450 | +0.75% | 33.1만 |
|---|
| 2025.12.24 | ₩246,888 | ₩247,929 | ₩246,528 | ₩247,182 | +0.12% | 23.9만 |
|---|
| 2025.12.23 | ₩246,408 | ₩247,703 | ₩244,272 | ₩247,355 | +0.38% | 45만 |
|---|
| 2025.12.22 | ₩246,141 | ₩248,944 | ₩244,619 | ₩247,382 | +0.50% | 66.9만 |
|---|
| 2025.12.19 | ₩244,779 | ₩246,955 | ₩242,937 | ₩246,274 | +0.61% | 220.7만 |
|---|
| 2025.12.18 | ₩250,960 | ₩251,480 | ₩244,886 | ₩246,114 | -1.93% | 109만 |
|---|
| 2025.12.17 | ₩249,438 | ₩253,309 | ₩249,438 | ₩251,066 | +0.65% | 67.7만 |
|---|
| 2025.12.16 | ₩251,800 | ₩252,895 | ₩249,064 | ₩249,491 | -0.92% | 78.4만 |
|---|
| 2025.12.15 | ₩251,066 | ₩253,549 | ₩247,796 | ₩250,479 | -0.23% | 86.4만 |
|---|
| 2025.12.12 | ₩250,052 | ₩252,748 | ₩249,331 | ₩250,279 | +0.09% | 65.9만 |
|---|
| 2025.12.11 | ₩246,354 | ₩253,175 | ₩243,725 | ₩249,852 | +1.42% | 81.7만 |
|---|
| 2025.12.10 | ₩240,241 | ₩248,063 | ₩240,228 | ₩246,835 | +2.74% | 91.4만 |
|---|
| 2025.12.09 | ₩241,082 | ₩243,111 | ₩240,308 | ₩240,495 | -0.24% | 64.3만 |
|---|
| 2025.12.08 | ₩243,845 | ₩248,090 | ₩239,560 | ₩241,589 | -0.93% | 115.6만 |
|---|
| 2025.12.05 | ₩240,241 | ₩242,937 | ₩238,145 | ₩242,550 | +0.96% | 81.4만 |
|---|
| 2025.12.04 | ₩235,889 | ₩241,936 | ₩234,488 | ₩240,721 | +2.05% | 108.2만 |
|---|
| 2025.12.03 | ₩230,510 | ₩236,063 | ₩229,469 | ₩235,102 | +1.99% | 98만 |
|---|
| 2025.12.02 | ₩231,111 | ₩232,085 | ₩229,402 | ₩230,497 | -0.27% | 96만 |
|---|
| 2025.12.01 | ₩231,631 | ₩234,795 | ₩230,911 | ₩232,526 | +0.39% | 77.4만 |
|---|
| 2025.11.28 | ₩232,819 | ₩233,594 | ₩232,058 | ₩232,899 | +0.03% | 40.4만 |
|---|
| 2025.11.26 | ₩231,765 | ₩232,993 | ₩231,044 | ₩232,152 | +0.17% | 54만 |
|---|
| 2025.11.25 | ₩228,668 | ₩232,045 | ₩228,508 | ₩231,751 | +1.35% | 57.8만 |
|---|
| 2025.11.24 | ₩227,880 | ₩228,855 | ₩226,145 | ₩227,694 | -0.08% | 100.1만 |
|---|
| 2025.11.21 | ₩223,836 | ₩230,497 | ₩223,796 | ₩227,987 | +1.85% | 75.8만 |
|---|
| 2025.11.20 | ₩224,010 | ₩229,509 | ₩223,262 | ₩223,943 | -0.03% | 103.2만 |
|---|
| 2025.11.19 | ₩219,738 | ₩222,114 | ₩218,123 | ₩221,313 | +0.72% | 91.3만 |
|---|
| 2025.11.18 | ₩217,776 | ₩219,952 | ₩216,775 | ₩218,830 | +0.48% | 93.8만 |
|---|
| 2025.11.17 | ₩218,964 | ₩219,978 | ₩217,362 | ₩218,430 | -0.24% | 62.6만 |
|---|
| 2025.11.14 | ₩220,793 | ₩221,286 | ₩217,496 | ₩218,937 | -0.84% | 75.2만 |
|---|
| 2025.11.13 | ₩222,141 | ₩224,824 | ₩220,285 | ₩220,606 | -0.69% | 81.4만 |
|---|
| 2025.11.12 | ₩221,580 | ₩223,556 | ₩219,498 | ₩223,142 | +0.70% | 89.6만 |
|---|
| 2025.11.11 | ₩216,908 | ₩221,433 | ₩216,908 | ₩221,220 | +1.99% | 76만 |
|---|
| 2025.11.10 | ₩214,559 | ₩217,536 | ₩213,278 | ₩217,055 | +1.16% | 85.1만 |
|---|
| 2025.11.07 | ₩217,295 | ₩218,590 | ₩213,318 | ₩214,639 | -1.22% | 104.6만 |
|---|
| 2025.11.06 | ₩216,735 | ₩220,018 | ₩214,946 | ₩217,682 | +0.44% | 133.1만 |
|---|
| 2025.11.05 | ₩209,180 | ₩214,225 | ₩205,122 | ₩213,344 | +1.99% | 159.6만 |
|---|
| 2025.11.04 | ₩202,305 | ₩204,001 | ₩200,610 | ₩203,453 | +0.57% | 117.5만 |
|---|
| 2025.11.03 | ₩197,820 | ₩201,691 | ₩195,538 | ₩201,064 | +1.64% | 115.9만 |
|---|
| 2025.10.31 | ₩198,741 | ₩201,571 | ₩198,341 | ₩198,808 | +0.03% | 130.3만 |
|---|
| 2025.10.30 | ₩200,076 | ₩202,839 | ₩199,609 | ₩200,063 | -0.01% | 95.2만 |
|---|
| 2025.10.29 | ₩204,641 | ₩206,096 | ₩196,245 | ₩200,076 | -2.23% | 183.3만 |
|---|
| 2025.10.28 | ₩208,379 | ₩208,752 | ₩205,762 | ₩205,963 | -1.16% | 76.2만 |
|---|
| 2025.10.27 | ₩207,231 | ₩209,367 | ₩205,442 | ₩208,632 | +0.68% | 77.7만 |
|---|
| 2025.10.24 | ₩209,273 | ₩209,340 | ₩206,804 | ₩208,005 | -0.61% | 60.1만 |
|---|
| 2025.10.23 | ₩209,367 | ₩209,727 | ₩206,991 | ₩207,858 | -0.72% | 82.9만 |
|---|
| 2025.10.22 | ₩208,739 | ₩212,223 | ₩208,072 | ₩209,567 | +0.40% | 102만 |
|---|
| 2025.10.21 | ₩205,749 | ₩210,568 | ₩205,749 | ₩209,460 | +1.80% | 77.5만 |
|---|
| 2025.10.20 | ₩205,415 | ₩207,351 | ₩203,613 | ₩206,991 | +0.77% | 59.3만 |
|---|
| 2025.10.17 | ₩204,815 | ₩205,589 | ₩202,652 | ₩204,134 | -0.33% | 124만 |
|---|
| 2025.10.16 | ₩205,803 | ₩208,179 | ₩204,027 | ₩204,147 | -0.80% | 141.2만 |
|---|
| 2025.10.15 | ₩205,429 | ₩207,458 | ₩204,748 | ₩206,176 | +0.36% | 104.5만 |
|---|
| 2025.10.14 | ₩202,879 | ₩207,004 | ₩202,279 | ₩205,722 | +1.40% | 105.6만 |
|---|
| 2025.10.13 | ₩202,078 | ₩204,321 | ₩200,343 | ₩203,146 | +0.53% | 118.8만 |
|---|
| 2025.10.10 | ₩200,049 | ₩203,427 | ₩199,462 | ₩202,279 | +1.11% | 172.1만 |
|---|