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 | ₩202,244 | ₩204,391 | ₩198,828 | ₩199,188 | -1.51% | 89.2만 |
| 2026.10.08 | ₩194,426 | ₩199,015 | ₩194,039 | ₩198,842 | +2.27% | 97.5만 |
| 2026.10.07 | ₩192,652 | ₩195,973 | ₩189,730 | ₩194,359 | +0.89% | 66.1만 |
| 2026.10.06 | ₩192,398 | ₩194,466 | ₩191,784 | ₩192,678 | +0.15% | 60.3만 |
| 2026.10.05 | ₩189,890 | ₩193,932 | ₩189,890 | ₩193,599 | +1.95% | 73.5만 |
| 2026.10.02 | ₩191,598 | ₩192,652 | ₩189,090 | ₩190,157 | -0.75% | 69만 |
| 2026.10.01 | ₩193,439 | ₩196,560 | ₩190,677 | ₩191,891 | -0.80% | 105.7만 |
| 2026.09.30 | ₩194,613 | ₩196,761 | ₩190,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,091 |
| -1.81% |
| 85.1만 |
| 2026.09.29 | ₩195,186 | ₩196,627 | ₩193,465 | ₩195,066 | -0.06% | 86.7만 |
|---|
| 2026.09.28 | ₩196,761 | ₩198,321 | ₩195,026 | ₩197,201 | +0.22% | 91.1만 |
|---|
| 2026.09.25 | ₩197,134 | ₩197,854 | ₩195,466 | ₩197,161 | +0.01% | 57.3만 |
|---|
| 2026.09.24 | ₩199,602 | ₩202,550 | ₩196,240 | ₩197,107 | -1.25% | 78.5만 |
|---|
| 2026.09.23 | ₩197,894 | ₩200,296 | ₩196,294 | ₩197,881 | -0.01% | 86만 |
|---|
| 2026.09.22 | ₩203,337 | ₩204,872 | ₩198,535 | ₩198,908 | -2.18% | 144.1만 |
|---|
| 2026.09.21 | ₩207,580 | ₩208,020 | ₩201,977 | ₩202,190 | -2.60% | 105.9만 |
|---|
| 2026.09.18 | ₩207,873 | ₩209,274 | ₩205,419 | ₩206,579 | -0.62% | 266.7만 |
|---|
| 2026.09.17 | ₩210,982 | ₩212,622 | ₩208,100 | ₩208,394 | -1.23% | 104.1만 |
|---|
| 2026.09.16 | ₩207,153 | ₩214,223 | ₩202,297 | ₩212,089 | +2.38% | 164.1만 |
|---|
| 2026.09.15 | ₩217,332 | ₩222,068 | ₩205,205 | ₩205,539 | -5.43% | 151.2만 |
|---|
| 2026.09.14 | ₩221,160 | ₩224,496 | ₩219,146 | ₩219,520 | -0.74% | 137.1만 |
|---|
| 2026.09.11 | ₩214,984 | ₩217,452 | ₩213,650 | ₩214,944 | -0.02% | 78.3만 |
|---|
| 2026.09.10 | ₩211,782 | ₩216,825 | ₩211,782 | ₩215,344 | +1.68% | 79.6만 |
|---|
| 2026.09.09 | ₩213,236 | ₩213,610 | ₩210,181 | ₩211,422 | -0.85% | 80.5만 |
|---|
| 2026.09.08 | ₩218,759 | ₩218,893 | ₩212,422 | ₩213,223 | -2.53% | 80.2만 |
|---|
| 2026.09.04 | ₩221,321 | ₩221,921 | ₩217,425 | ₩220,974 | -0.16% | 69.2만 |
|---|
| 2026.09.03 | ₩224,442 | ₩228,058 | ₩222,294 | ₩224,616 | +0.08% | 61.7만 |
|---|
| 2026.09.02 | ₩223,468 | ₩226,457 | ₩221,547 | ₩222,828 | -0.29% | 89만 |
|---|
| 2026.09.01 | ₩223,308 | ₩225,883 | ₩222,348 | ₩224,255 | +0.42% | 90.1만 |
|---|
| 2026.08.31 | ₩224,549 | ₩225,563 | ₩222,214 | ₩224,002 | -0.24% | 83.6만 |
|---|
| 2026.08.28 | ₩225,376 | ₩226,950 | ₩223,162 | ₩226,430 | +0.47% | 90.2만 |
|---|
| 2026.08.27 | ₩229,432 | ₩231,820 | ₩225,803 | ₩226,310 | -1.36% | 66.2만 |
|---|
| 2026.08.26 | ₩230,512 | ₩233,447 | ₩228,818 | ₩229,979 | -0.23% | 81.9만 |
|---|
| 2026.08.25 | ₩226,617 | ₩232,540 | ₩224,082 | ₩231,619 | +2.21% | 132만 |
|---|
| 2026.08.24 | ₩221,241 | ₩228,738 | ₩221,241 | ₩227,471 | +2.82% | 103.2만 |
|---|
| 2026.08.21 | ₩220,720 | ₩223,909 | ₩218,159 | ₩221,721 | +0.45% | 99.9만 |
|---|
| 2026.08.20 | ₩217,865 | ₩223,602 | ₩216,891 | ₩220,227 | +1.08% | 103.9만 |
|---|
| 2026.08.19 | ₩218,519 | ₩225,950 | ₩210,181 | ₩217,532 | -0.45% | 194.8만 |
|---|
| 2026.08.18 | ₩202,110 | ₩207,526 | ₩201,843 | ₩204,271 | +1.07% | 139.8만 |
|---|
| 2026.08.17 | ₩202,630 | ₩203,684 | ₩199,028 | ₩199,936 | -1.33% | 129.9만 |
|---|
| 2026.08.14 | ₩208,434 | ₩208,434 | ₩203,177 | ₩204,525 | -1.88% | 65.4만 |
|---|
| 2026.08.13 | ₩203,431 | ₩208,447 | ₩201,897 | ₩207,927 | +2.21% | 55만 |
|---|
| 2026.08.12 | ₩204,004 | ₩204,912 | ₩200,789 | ₩203,191 | -0.40% | 80.3만 |
|---|
| 2026.08.11 | ₩205,899 | ₩208,127 | ₩204,325 | ₩204,952 | -0.46% | 83.8만 |
|---|
| 2026.08.10 | ₩202,724 | ₩208,100 | ₩202,724 | ₩206,886 | +2.05% | 64.5만 |
|---|
| 2026.08.07 | ₩208,233 | ₩210,461 | ₩206,766 | ₩208,047 | -0.09% | 87.4만 |
|---|
| 2026.08.06 | ₩203,951 | ₩209,674 | ₩202,270 | ₩209,367 | +2.66% | 111.3만 |
|---|
| 2026.08.05 | ₩212,076 | ₩212,076 | ₩203,551 | ₩205,912 | -2.91% | 110.2만 |
|---|
| 2026.08.04 | ₩203,337 | ₩209,327 | ₩203,191 | ₩208,954 | +2.76% | 71.2만 |
|---|
| 2026.08.03 | ₩206,019 | ₩212,516 | ₩206,019 | ₩208,820 | +1.36% | 61.7만 |
|---|
| 2026.07.31 | ₩202,777 | ₩205,832 | ₩199,869 | ₩205,499 | +1.34% | 102.5만 |
|---|
| 2026.07.30 | ₩211,475 | ₩212,329 | ₩204,551 | ₩205,765 | -2.70% | 83.3만 |
|---|
| 2026.07.29 | ₩210,475 | ₩217,398 | ₩210,448 | ₩214,984 | +2.14% | 94.8만 |
|---|
| 2026.07.28 | ₩206,833 | ₩212,049 | ₩206,593 | ₩210,021 | +1.54% | 89.6만 |
|---|
| 2026.07.27 | ₩202,390 | ₩206,739 | ₩201,230 | ₩204,084 | +0.84% | 73.6만 |
|---|
| 2026.07.24 | ₩199,549 | ₩201,963 | ₩197,214 | ₩200,883 | +0.67% | 71.5만 |
|---|
| 2026.07.23 | ₩195,627 | ₩198,015 | ₩192,612 | ₩197,748 | +1.08% | 107.2만 |
|---|
| 2026.07.22 | ₩200,296 | ₩200,296 | ₩194,426 | ₩194,986 | -2.65% | 85.2만 |
|---|
| 2026.07.21 | ₩199,362 | ₩202,564 | ₩198,001 | ₩198,642 | -0.36% | 68.4만 |
|---|
| 2026.07.20 | ₩202,337 | ₩205,365 | ₩198,015 | ₩204,325 | +0.98% | 130.8만 |
|---|
| 2026.07.17 | ₩204,391 | ₩207,807 | ₩199,575 | ₩202,337 | -1.01% | 122.3만 |
|---|
| 2026.07.16 | ₩200,122 | ₩206,046 | ₩198,922 | ₩205,232 | +2.55% | 93.1만 |
|---|
| 2026.07.15 | ₩195,773 | ₩201,123 | ₩194,986 | ₩198,068 | +1.17% | 110.7만 |
|---|
| 2026.07.14 | ₩196,013 | ₩198,095 | ₩193,786 | ₩193,932 | -1.06% | 160.3만 |
|---|
| 2026.07.13 | ₩201,003 | ₩204,658 | ₩200,749 | ₩201,083 | +0.04% | 132.1만 |
|---|
| 2026.07.10 | ₩201,576 | ₩202,444 | ₩197,081 | ₩200,536 | -0.52% | 175.8만 |
|---|
| 2026.07.09 | ₩193,786 | ₩200,896 | ₩191,224 | ₩200,402 | +3.41% | 174.1만 |
|---|
| 2026.07.08 | ₩197,121 | ₩197,147 | ₩191,891 | ₩196,600 | -0.26% | 189.8만 |
|---|
| 2026.07.07 | ₩196,694 | ₩200,416 | ₩195,506 | ₩195,720 | -0.50% | 140.5만 |
|---|
| 2026.07.06 | ₩195,867 | ₩197,601 | ₩192,465 | ₩195,280 | -0.30% | 125.7만 |
|---|
| 2026.07.02 | ₩190,744 | ₩196,921 | ₩190,744 | ₩195,933 | +2.72% | 111.2만 |
|---|
| 2026.07.01 | ₩185,968 | ₩193,572 | ₩185,928 | ₩189,997 | +2.17% | 138.6만 |
|---|
| 2026.06.30 | ₩180,165 | ₩184,767 | ₩179,431 | ₩183,753 | +1.99% | 108.4만 |
|---|
| 2026.06.29 | ₩181,072 | ₩183,220 | ₩178,270 | ₩182,406 | +0.74% | 180.4만 |
|---|
| 2026.06.26 | ₩172,988 | ₩180,845 | ₩172,988 | ₩180,098 | +4.11% | 214.9만 |
|---|
| 2026.06.25 | ₩169,252 | ₩173,161 | ₩167,078 | ₩171,707 | +1.45% | 161.2만 |
|---|
| 2026.06.24 | ₩166,064 | ₩172,481 | ₩165,864 | ₩170,840 | +2.88% | 112.5만 |
|---|
| 2026.06.23 | ₩167,024 | ₩169,372 | ₩166,811 | ₩167,091 | +0.04% | 152.9만 |
|---|
| 2026.06.22 | ₩166,171 | ₩167,144 | ₩161,475 | ₩164,650 | -0.92% | 173.9만 |
|---|
| 2026.06.18 | ₩167,598 | ₩169,052 | ₩163,916 | ₩168,398 | +0.48% | 577만 |
|---|
| 2026.06.17 | ₩170,333 | ₩174,402 | ₩164,836 | ₩165,717 | -2.71% | 171.1만 |
|---|
| 2026.06.16 | ₩174,962 | ₩175,229 | ₩171,653 | ₩172,481 | -1.42% | 142.1만 |
|---|
| 2026.06.15 | ₩172,721 | ₩177,603 | ₩171,147 | ₩173,895 | +0.68% | 220.9만 |
|---|
| 2026.06.12 | ₩168,038 | ₩171,867 | ₩166,264 | ₩171,067 | +1.80% | 141.2만 |
|---|
| 2026.06.11 | ₩170,826 | ₩172,254 | ₩167,758 | ₩168,038 | -1.63% | 181.7만 |
|---|
| 2026.06.10 | ₩169,893 | ₩174,228 | ₩167,825 | ₩170,213 | +0.19% | 133.3만 |
|---|
| 2026.06.09 | ₩167,078 | ₩170,466 | ₩166,464 | ₩169,893 | +1.68% | 134.7만 |
|---|
| 2026.06.08 | ₩172,027 | ₩172,454 | ₩168,278 | ₩168,585 | -2.00% | 133.3만 |
|---|
| 2026.06.05 | ₩174,709 | ₩176,710 | ₩172,427 | ₩173,575 | -0.65% | 162.1만 |
|---|
| 2026.06.04 | ₩180,752 | ₩182,366 | ₩174,308 | ₩174,402 | -3.51% | 139만 |
|---|
| 2026.06.03 | ₩181,325 | ₩181,325 | ₩175,282 | ₩177,603 | -2.05% | 141.7만 |
|---|
| 2026.06.02 | ₩185,128 | ₩185,181 | ₩180,979 | ₩181,472 | -1.97% | 124.3만 |
|---|
| 2026.06.01 | ₩182,006 | ₩188,903 | ₩181,779 | ₩187,035 | +2.76% | 197만 |
|---|
| 2026.05.29 | ₩181,726 | ₩183,980 | ₩180,325 | ₩181,859 | +0.07% | 816.1만 |
|---|
| 2026.05.28 | ₩181,779 | ₩182,499 | ₩180,245 | ₩181,726 | -0.03% | 137.9만 |
|---|
| 2026.05.27 | ₩182,379 | ₩186,035 | ₩180,925 | ₩181,779 | -0.33% | 122.1만 |
|---|
| 2026.05.26 | ₩185,301 | ₩185,301 | ₩182,473 | ₩183,246 | -1.11% | 155.9만 |
|---|
| 2026.05.22 | ₩186,021 | ₩189,503 | ₩185,648 | ₩187,022 | +0.54% | 108.3만 |
|---|
| 2026.05.21 | ₩184,874 | ₩188,783 | ₩182,486 | ₩186,181 | +0.71% | 123.6만 |
|---|
| 2026.05.20 | ₩184,981 | ₩187,355 | ₩182,393 | ₩186,528 | +0.84% | 105.3만 |
|---|
| 2026.05.19 | ₩187,662 | ₩192,998 | ₩184,594 | ₩187,435 | -0.12% | 154.5만 |
|---|
| 2026.05.18 | ₩181,846 | ₩187,075 | ₩179,711 | ₩185,581 | +2.05% | 196만 |
|---|
| 2026.05.15 | ₩182,713 | ₩185,634 | ₩181,392 | ₩182,593 | -0.07% | 246.7만 |
|---|
| 2026.05.14 | ₩189,903 | ₩190,050 | ₩176,576 | ₩178,804 | -5.84% | 226.5만 |
|---|
| 2026.05.13 | ₩190,851 | ₩191,958 | ₩185,434 | ₩188,676 | -1.14% | 119.7만 |
|---|
| 2026.05.12 | ₩194,373 | ₩196,240 | ₩192,398 | ₩193,078 | -0.67% | 127.9만 |
|---|
| 2026.05.11 | ₩193,265 | ₩195,386 | ₩190,677 | ₩191,638 | -0.84% | 130.6만 |
|---|
| 2026.05.08 | ₩193,292 | ₩195,653 | ₩190,264 | ₩194,559 | +0.66% | 117.2만 |
|---|
| 2026.05.07 | ₩189,957 | ₩196,347 | ₩189,957 | ₩194,813 | +2.56% | 120.3만 |
|---|
| 2026.05.06 | ₩198,588 | ₩198,588 | ₩189,183 | ₩190,610 | -4.02% | 193.3만 |
|---|
| 2026.05.05 | ₩201,336 | ₩202,070 | ₩197,307 | ₩199,229 | -1.05% | 109.2만 |
|---|
| 2026.05.04 | ₩204,044 | ₩207,366 | ₩202,857 | ₩203,471 | -0.28% | 110.2만 |
|---|
| 2026.05.01 | ₩206,859 | ₩208,233 | ₩204,044 | ₩205,485 | -0.66% | 83.2만 |
|---|
| 2026.04.30 | ₩202,830 | ₩205,739 | ₩202,364 | ₩205,112 | +1.12% | 95만 |
|---|
| 2026.04.29 | ₩204,591 | ₩205,872 | ₩203,511 | ₩205,112 | +0.25% | 73.4만 |
|---|
| 2026.04.28 | ₩204,431 | ₩205,605 | ₩202,550 | ₩203,844 | -0.29% | 62.2만 |
|---|
| 2026.04.27 | ₩201,110 | ₩204,311 | ₩200,789 | ₩201,456 | +0.17% | 77.4만 |
|---|
| 2026.04.24 | ₩199,749 | ₩201,803 | ₩197,921 | ₩201,643 | +0.95% | 68.5만 |
|---|
| 2026.04.23 | ₩206,352 | ₩207,180 | ₩196,574 | ₩200,909 | -2.64% | 86만 |
|---|
| 2026.04.22 | ₩207,406 | ₩208,420 | ₩204,458 | ₩207,953 | +0.26% | 89.7만 |
|---|
| 2026.04.21 | ₩205,138 | ₩209,861 | ₩203,751 | ₩207,446 | +1.13% | 111.2만 |
|---|
| 2026.04.20 | ₩205,298 | ₩207,526 | ₩204,712 | ₩205,272 | -0.01% | 57.9만 |
|---|
| 2026.04.17 | ₩205,899 | ₩206,499 | ₩203,764 | ₩205,525 | -0.18% | 87.8만 |
|---|
| 2026.04.16 | ₩205,312 | ₩207,500 | ₩204,418 | ₩205,645 | +0.16% | 67.4만 |
|---|
| 2026.04.15 | ₩202,550 | ₩205,525 | ₩201,723 | ₩204,645 | +1.03% | 90.5만 |
|---|
| 2026.04.14 | ₩202,230 | ₩204,431 | ₩201,590 | ₩202,003 | -0.11% | 93.3만 |
|---|
| 2026.04.13 | ₩196,761 | ₩202,017 | ₩196,013 | ₩201,977 | +2.65% | 114.9만 |
|---|
| 2026.04.10 | ₩202,417 | ₩203,297 | ₩196,000 | ₩196,374 | -2.99% | 120.3만 |
|---|
| 2026.04.09 | ₩210,448 | ₩210,448 | ₩203,084 | ₩204,618 | -2.77% | 79.3만 |
|---|
| 2026.04.08 | ₩210,862 | ₩213,676 | ₩210,408 | ₩210,755 | -0.05% | 64.8만 |
|---|
| 2026.04.07 | ₩210,208 | ₩215,024 | ₩209,421 | ₩211,208 | +0.48% | 77.1만 |
|---|
| 2026.04.06 | ₩210,781 | ₩213,036 | ₩209,167 | ₩210,915 | +0.06% | 63.5만 |
|---|
| 2026.04.02 | ₩207,153 | ₩213,836 | ₩205,792 | ₩210,088 | +1.42% | 100.7만 |
|---|
| 2026.04.01 | ₩210,982 | ₩210,982 | ₩205,819 | ₩207,620 | -1.59% | 99.8만 |
|---|
| 2026.03.31 | ₩211,862 | ₩212,169 | ₩207,526 | ₩210,835 | -0.48% | 81.7만 |
|---|
| 2026.03.30 | ₩207,140 | ₩209,541 | ₩205,432 | ₩208,687 | +0.75% | 75.7만 |
|---|
| 2026.03.27 | ₩209,154 | ₩210,888 | ₩203,151 | ₩204,525 | -2.21% | 107.4만 |
|---|
| 2026.03.26 | ₩209,701 | ₩213,570 | ₩208,607 | ₩209,714 | +0.01% | 95만 |
|---|
| 2026.03.25 | ₩212,836 | ₩215,317 | ₩204,885 | ₩209,981 | -1.34% | 78.4만 |
|---|
| 2026.03.24 | ₩217,012 | ₩217,012 | ₩211,595 | ₩211,942 | -2.34% | 81.9만 |
|---|
| 2026.03.23 | ₩220,947 | ₩222,161 | ₩217,385 | ₩217,852 | -1.40% | 67.4만 |
|---|
| 2026.03.20 | ₩218,279 | ₩221,868 | ₩217,839 | ₩220,627 | +1.08% | 240.1만 |
|---|
| 2026.03.19 | ₩220,240 | ₩224,122 | ₩218,346 | ₩219,359 | -0.40% | 84.3만 |
|---|
| 2026.03.18 | ₩220,387 | ₩222,561 | ₩220,107 | ₩220,320 | -0.03% | 55.8만 |
|---|
| 2026.03.17 | ₩223,615 | ₩227,737 | ₩222,428 | ₩222,481 | -0.51% | 73.7만 |
|---|
| 2026.03.16 | ₩225,083 | ₩225,403 | ₩220,173 | ₩223,255 | -0.81% | 81.7만 |
|---|
| 2026.03.13 | ₩223,802 | ₩226,203 | ₩221,241 | ₩225,149 | +0.60% | 94.6만 |
|---|
| 2026.03.12 | ₩221,774 | ₩227,551 | ₩220,520 | ₩221,908 | +0.06% | 101.7만 |
|---|
| 2026.03.11 | ₩227,764 | ₩227,764 | ₩220,213 | ₩222,801 | -2.18% | 79.3만 |
|---|
| 2026.03.10 | ₩228,685 | ₩230,526 | ₩223,242 | ₩228,151 | -0.23% | 133.7만 |
|---|
| 2026.03.09 | ₩227,991 | ₩230,579 | ₩224,109 | ₩228,911 | +0.40% | 113.3만 |
|---|
| 2026.03.06 | ₩221,307 | ₩229,378 | ₩219,413 | ₩229,232 | +3.58% | 105.4만 |
|---|
| 2026.03.05 | ₩221,868 | ₩225,496 | ₩221,868 | ₩222,855 | +0.44% | 105.1만 |
|---|
| 2026.03.04 | ₩224,349 | ₩225,309 | ₩221,894 | ₩224,696 | +0.15% | 87.2만 |
|---|
| 2026.03.03 | ₩216,331 | ₩225,963 | ₩215,891 | ₩225,123 | +4.06% | 120.5만 |
|---|
| 2026.03.02 | ₩214,130 | ₩221,147 | ₩211,955 | ₩219,053 | +2.30% | 77만 |
|---|
| 2026.02.27 | ₩212,703 | ₩217,478 | ₩210,781 | ₩216,731 | +1.89% | 111.8만 |
|---|
| 2026.02.26 | ₩210,208 | ₩216,304 | ₩209,968 | ₩214,890 | +2.23% | 113.5만 |
|---|
| 2026.02.25 | ₩208,153 | ₩209,007 | ₩206,459 | ₩208,834 | +0.33% | 103.7만 |
|---|
| 2026.02.24 | ₩206,779 | ₩211,555 | ₩206,593 | ₩208,353 | +0.76% | 108.5만 |
|---|
| 2026.02.23 | ₩210,875 | ₩212,969 | ₩206,539 | ₩207,686 | -1.51% | 161.2만 |
|---|
| 2026.02.20 | ₩215,771 | ₩215,771 | ₩211,168 | ₩212,369 | -1.58% | 87.9만 |
|---|
| 2026.02.19 | ₩210,875 | ₩215,357 | ₩210,088 | ₩214,970 | +1.94% | 94만 |
|---|
| 2026.02.18 | ₩212,116 | ₩213,836 | ₩209,861 | ₩211,795 | -0.15% | 108.7만 |
|---|
| 2026.02.17 | ₩214,570 | ₩215,704 | ₩210,848 | ₩211,569 | -1.40% | 146.7만 |
|---|
| 2026.02.13 | ₩210,995 | ₩212,596 | ₩208,660 | ₩209,034 | -0.93% | 112.1만 |
|---|
| 2026.02.12 | ₩222,588 | ₩224,015 | ₩205,685 | ₩210,074 | -5.62% | 256.6만 |
|---|
| 2026.02.11 | ₩226,190 | ₩226,203 | ₩220,387 | ₩220,987 | -2.30% | 108.3만 |
|---|
| 2026.02.10 | ₩228,298 | ₩230,766 | ₩226,297 | ₩227,617 | -0.30% | 157.4만 |
|---|
| 2026.02.09 | ₩231,900 | ₩235,942 | ₩226,950 | ₩228,871 | -1.31% | 151.2만 |
|---|
| 2026.02.06 | ₩235,675 | ₩237,049 | ₩227,524 | ₩231,273 | -1.87% | 117.6만 |
|---|
| 2026.02.05 | ₩235,382 | ₩245,187 | ₩234,741 | ₩236,075 | +0.29% | 133.9만 |
|---|
| 2026.02.04 | ₩227,804 | ₩234,101 | ₩224,015 | ₩231,833 | +1.77% | 177.5만 |
|---|
| 2026.02.03 | ₩235,528 | ₩236,569 | ₩220,640 | ₩221,667 | -5.89% | 175.7만 |
|---|
| 2026.02.02 | ₩239,184 | ₩243,293 | ₩238,023 | ₩239,037 | -0.06% | 101.1만 |
|---|
| 2026.01.30 | ₩237,743 | ₩239,931 | ₩235,702 | ₩239,077 | +0.56% | 92만 |
|---|
| 2026.01.29 | ₩239,877 | ₩241,545 | ₩236,129 | ₩237,383 | -1.04% | 91.5만 |
|---|
| 2026.01.28 | ₩239,824 | ₩246,828 | ₩238,356 | ₩239,877 | +0.02% | 119.2만 |
|---|
| 2026.01.27 | ₩243,106 | ₩244,280 | ₩237,463 | ₩238,743 | -1.79% | 90.5만 |
|---|
| 2026.01.26 | ₩248,229 | ₩249,122 | ₩239,397 | ₩244,053 | -1.68% | 66.7만 |
|---|
| 2026.01.23 | ₩251,630 | ₩252,751 | ₩245,080 | ₩246,948 | -1.86% | 68.1만 |
|---|
| 2026.01.22 | ₩250,697 | ₩253,698 | ₩249,282 | ₩251,737 | +0.42% | 47.8만 |
|---|
| 2026.01.21 | ₩249,656 | ₩252,844 | ₩248,162 | ₩250,563 | +0.36% | 69.3만 |
|---|
| 2026.01.20 | ₩252,898 | ₩253,485 | ₩249,042 | ₩249,269 | -1.43% | 83.9만 |
|---|
| 2026.01.16 | ₩254,138 | ₩254,832 | ₩251,070 | ₩253,898 | -0.09% | 53.9만 |
|---|
| 2026.01.15 | ₩257,193 | ₩257,994 | ₩254,058 | ₩255,139 | -0.80% | 45.6만 |
|---|
| 2026.01.14 | ₩251,230 | ₩257,354 | ₩250,617 | ₩256,940 | +2.27% | 71.1만 |
|---|
| 2026.01.13 | ₩253,992 | ₩254,152 | ₩250,470 | ₩251,404 | -1.02% | 66.5만 |
|---|
| 2026.01.12 | ₩251,991 | ₩254,032 | ₩251,030 | ₩253,832 | +0.73% | 39.9만 |
|---|
| 2026.01.09 | ₩250,470 | ₩253,832 | ₩249,816 | ₩252,351 | +0.75% | 46.8만 |
|---|
| 2026.01.08 | ₩248,135 | ₩253,631 | ₩248,135 | ₩250,470 | +0.94% | 71.6만 |
|---|
| 2026.01.07 | ₩248,229 | ₩249,736 | ₩246,628 | ₩248,095 | -0.05% | 50.4만 |
|---|
| 2026.01.06 | ₩242,079 | ₩249,042 | ₩241,772 | ₩247,548 | +2.26% | 61.3만 |
|---|
| 2026.01.05 | ₩237,463 | ₩243,453 | ₩235,435 | ₩242,079 | +1.94% | 60.3만 |
|---|
| 2026.01.02 | ₩242,692 | ₩242,692 | ₩236,609 | ₩237,930 | -1.96% | 93.8만 |
|---|
| 2025.12.31 | ₩245,280 | ₩246,761 | ₩243,306 | ₩243,439 | -0.75% | 45.3만 |
|---|
| 2025.12.30 | ₩248,215 | ₩249,336 | ₩246,147 | ₩246,201 | -0.81% | 34.7만 |
|---|
| 2025.12.29 | ₩248,309 | ₩249,269 | ₩247,375 | ₩248,695 | +0.16% | 45.4만 |
|---|
| 2025.12.26 | ₩246,454 | ₩248,642 | ₩246,334 | ₩248,309 | +0.75% | 33.1만 |
|---|
| 2025.12.24 | ₩246,748 | ₩247,788 | ₩246,388 | ₩247,041 | +0.12% | 23.9만 |
|---|
| 2025.12.23 | ₩246,267 | ₩247,562 | ₩244,133 | ₩247,215 | +0.38% | 45만 |
|---|
| 2025.12.22 | ₩246,001 | ₩248,802 | ₩244,480 | ₩247,241 | +0.50% | 66.9만 |
|---|
| 2025.12.19 | ₩244,640 | ₩246,814 | ₩242,799 | ₩246,134 | +0.61% | 220.7만 |
|---|
| 2025.12.18 | ₩250,817 | ₩251,337 | ₩244,747 | ₩245,974 | -1.93% | 109만 |
|---|
| 2025.12.17 | ₩249,296 | ₩253,165 | ₩249,296 | ₩250,923 | +0.65% | 67.7만 |
|---|
| 2025.12.16 | ₩251,657 | ₩252,751 | ₩248,922 | ₩249,349 | -0.92% | 78.4만 |
|---|
| 2025.12.15 | ₩250,923 | ₩253,405 | ₩247,655 | ₩250,336 | -0.23% | 86.4만 |
|---|
| 2025.12.12 | ₩249,909 | ₩252,604 | ₩249,189 | ₩250,136 | +0.09% | 65.9만 |
|---|
| 2025.12.11 | ₩246,214 | ₩253,031 | ₩243,586 | ₩249,709 | +1.42% | 81.7만 |
|---|
| 2025.12.10 | ₩240,104 | ₩247,922 | ₩240,091 | ₩246,694 | +2.74% | 91.4만 |
|---|
| 2025.12.09 | ₩240,945 | ₩242,972 | ₩240,171 | ₩240,358 | -0.24% | 64.3만 |
|---|
| 2025.12.08 | ₩243,706 | ₩247,948 | ₩239,424 | ₩241,452 | -0.93% | 115.6만 |
|---|
| 2025.12.05 | ₩240,104 | ₩242,799 | ₩238,010 | ₩242,412 | +0.96% | 81.4만 |
|---|
| 2025.12.04 | ₩235,755 | ₩241,798 | ₩234,354 | ₩240,584 | +2.05% | 108.2만 |
|---|
| 2025.12.03 | ₩230,379 | ₩235,929 | ₩229,338 | ₩234,968 | +1.99% | 98만 |
|---|
| 2025.12.02 | ₩230,979 | ₩231,953 | ₩229,272 | ₩230,365 | -0.27% | 96만 |
|---|
| 2025.12.01 | ₩231,499 | ₩234,661 | ₩230,779 | ₩232,393 | +0.39% | 77.4만 |
|---|
| 2025.11.28 | ₩232,687 | ₩233,461 | ₩231,926 | ₩232,767 | +0.03% | 40.4만 |
|---|
| 2025.11.26 | ₩231,633 | ₩232,860 | ₩230,912 | ₩232,020 | +0.17% | 54만 |
|---|
| 2025.11.25 | ₩228,538 | ₩231,913 | ₩228,378 | ₩231,619 | +1.35% | 57.8만 |
|---|
| 2025.11.24 | ₩227,751 | ₩228,725 | ₩226,016 | ₩227,564 | -0.08% | 100.1만 |
|---|
| 2025.11.21 | ₩223,709 | ₩230,365 | ₩223,669 | ₩227,857 | +1.85% | 75.8만 |
|---|
| 2025.11.20 | ₩223,882 | ₩229,378 | ₩223,135 | ₩223,815 | -0.03% | 103.2만 |
|---|
| 2025.11.19 | ₩219,613 | ₩221,988 | ₩217,999 | ₩221,187 | +0.72% | 91.3만 |
|---|
| 2025.11.18 | ₩217,652 | ₩219,826 | ₩216,651 | ₩218,706 | +0.48% | 93.8만 |
|---|
| 2025.11.17 | ₩218,839 | ₩219,853 | ₩217,238 | ₩218,306 | -0.24% | 62.6만 |
|---|
| 2025.11.14 | ₩220,667 | ₩221,160 | ₩217,372 | ₩218,813 | -0.84% | 75.2만 |
|---|
| 2025.11.13 | ₩222,014 | ₩224,696 | ₩220,160 | ₩220,480 | -0.69% | 81.4만 |
|---|
| 2025.11.12 | ₩221,454 | ₩223,428 | ₩219,373 | ₩223,015 | +0.70% | 89.6만 |
|---|
| 2025.11.11 | ₩216,785 | ₩221,307 | ₩216,785 | ₩221,094 | +1.99% | 76만 |
|---|
| 2025.11.10 | ₩214,437 | ₩217,412 | ₩213,156 | ₩216,931 | +1.16% | 85.1만 |
|---|
| 2025.11.07 | ₩217,172 | ₩218,466 | ₩213,196 | ₩214,517 | -1.22% | 104.6만 |
|---|
| 2025.11.06 | ₩216,611 | ₩219,893 | ₩214,824 | ₩217,559 | +0.44% | 133.1만 |
|---|
| 2025.11.05 | ₩209,061 | ₩214,103 | ₩205,005 | ₩213,223 | +1.99% | 159.6만 |
|---|
| 2025.11.04 | ₩202,190 | ₩203,884 | ₩200,496 | ₩203,337 | +0.57% | 117.5만 |
|---|
| 2025.11.03 | ₩197,708 | ₩201,576 | ₩195,426 | ₩200,949 | +1.64% | 115.9만 |
|---|
| 2025.10.31 | ₩198,628 | ₩201,456 | ₩198,228 | ₩198,695 | +0.03% | 130.3만 |
|---|
| 2025.10.30 | ₩199,962 | ₩202,724 | ₩199,495 | ₩199,949 | -0.01% | 95.2만 |
|---|
| 2025.10.29 | ₩204,525 | ₩205,979 | ₩196,134 | ₩199,962 | -2.23% | 183.3만 |
|---|
| 2025.10.28 | ₩208,260 | ₩208,634 | ₩205,645 | ₩205,845 | -1.16% | 76.2만 |
|---|
| 2025.10.27 | ₩207,113 | ₩209,247 | ₩205,325 | ₩208,514 | +0.68% | 77.7만 |
|---|
| 2025.10.24 | ₩209,154 | ₩209,221 | ₩206,686 | ₩207,887 | -0.61% | 60.1만 |
|---|
| 2025.10.23 | ₩209,247 | ₩209,608 | ₩206,873 | ₩207,740 | -0.72% | 82.9만 |
|---|
| 2025.10.22 | ₩208,620 | ₩212,102 | ₩207,953 | ₩209,447 | +0.40% | 102만 |
|---|
| 2025.10.21 | ₩205,632 | ₩210,448 | ₩205,632 | ₩209,341 | +1.80% | 77.5만 |
|---|
| 2025.10.20 | ₩205,298 | ₩207,233 | ₩203,498 | ₩206,873 | +0.77% | 59.3만 |
|---|
| 2025.10.17 | ₩204,698 | ₩205,472 | ₩202,537 | ₩204,018 | -0.33% | 124만 |
|---|
| 2025.10.16 | ₩205,685 | ₩208,060 | ₩203,911 | ₩204,031 | -0.80% | 141.2만 |
|---|
| 2025.10.15 | ₩205,312 | ₩207,340 | ₩204,631 | ₩206,059 | +0.36% | 104.5만 |
|---|
| 2025.10.14 | ₩202,764 | ₩206,886 | ₩202,163 | ₩205,605 | +1.40% | 105.6만 |
|---|
| 2025.10.13 | ₩201,963 | ₩204,205 | ₩200,229 | ₩203,031 | +0.53% | 118.8만 |
|---|
| 2025.10.10 | ₩199,936 | ₩203,311 | ₩199,349 | ₩202,163 | +1.11% | 172.1만 |
|---|