시장 데이터를 불러오는 중
전체 종목
존슨앤드존슨 과거 주가
Johnson & Johnson Common Stock · JNJ · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Johnson & Johnson Common Stock · JNJ · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩341,826 | ₩350,563 | ₩341,692 | ₩350,335 | +2.49% | 572.6만 |
| 2026.10.08 | ₩343,340 | ₩345,457 | ₩337,618 | ₩343,688 | +0.10% | 617.3만 |
| 2026.10.07 | ₩343,327 | ₩349,316 | ₩342,683 | ₩346,328 | +0.87% | 540.2만 |
| 2026.10.06 | ₩340,566 | ₩342,348 | ₩336,573 | ₩341,410 | +0.25% | 566.1만 |
| 2026.10.05 | ₩343,045 | ₩343,367 | ₩338,368 | ₩338,931 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩347,574 | ₩347,574 | ₩341,866 | ₩343,085 | -1.29% | 1094만 |
| 2026.10.01 | ₩353,336 | ₩353,738 | ₩346,167 | ₩346,610 | -1.90% | 828.9만 |
| 2026.09.30 | ₩359,005 | ₩359,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,757 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩360,613 | ₩364,338 | ₩355,896 | ₩358,549 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩362,033 | ₩366,871 | ₩360,827 | ₩364,418 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩364,083 | ₩364,820 | ₩360,814 | ₩363,440 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩361,162 | ₩368,814 | ₩360,479 | ₩362,717 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩361,095 | ₩364,673 | ₩357,115 | ₩360,693 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩358,469 | ₩361,939 | ₩355,159 | ₩360,720 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩364,137 | ₩366,804 | ₩359,795 | ₩361,095 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩361,068 | ₩364,633 | ₩358,053 | ₩361,792 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩359,125 | ₩362,971 | ₩357,933 | ₩362,100 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩357,531 | ₩359,996 | ₩356,847 | ₩358,161 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩356,191 | ₩358,053 | ₩349,316 | ₩358,053 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩363,145 | ₩363,882 | ₩356,700 | ₩356,874 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩359,166 | ₩362,341 | ₩355,440 | ₩355,882 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩362,087 | ₩363,507 | ₩356,070 | ₩356,914 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩359,809 | ₩361,939 | ₩357,424 | ₩357,893 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩363,521 | ₩364,472 | ₩357,625 | ₩360,626 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩368,680 | ₩372,258 | ₩368,170 | ₩368,814 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩371,614 | ₩373,718 | ₩366,040 | ₩373,102 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩368,157 | ₩376,639 | ₩366,536 | ₩368,787 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩362,918 | ₩364,365 | ₩357,812 | ₩363,400 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩357,960 | ₩358,817 | ₩355,333 | ₩356,244 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩356,151 | ₩359,635 | ₩354,127 | ₩359,179 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩359,728 | ₩359,728 | ₩353,537 | ₩356,137 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩364,445 | ₩365,705 | ₩361,202 | ₩361,805 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩363,145 | ₩366,897 | ₩362,047 | ₩366,013 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩361,457 | ₩367,139 | ₩359,889 | ₩365,879 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩358,898 | ₩365,370 | ₩357,785 | ₩362,127 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩366,361 | ₩366,361 | ₩358,281 | ₩358,281 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩365,825 | ₩370,475 | ₩362,556 | ₩366,375 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩358,683 | ₩364,124 | ₩356,888 | ₩363,293 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩346,891 | ₩354,140 | ₩345,739 | ₩351,581 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩349,276 | ₩350,697 | ₩347,280 | ₩348,874 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩350,723 | ₩351,916 | ₩347,936 | ₩351,192 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩343,045 | ₩350,295 | ₩342,053 | ₩349,558 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩350,053 | ₩353,966 | ₩346,208 | ₩348,137 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩347,146 | ₩351,085 | ₩346,462 | ₩350,831 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩342,898 | ₩347,869 | ₩341,866 | ₩347,387 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩350,697 | ₩351,233 | ₩342,080 | ₩344,358 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩342,040 | ₩347,494 | ₩340,995 | ₩345,176 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩340,914 | ₩342,402 | ₩335,595 | ₩341,611 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩341,665 | ₩345,390 | ₩336,224 | ₩340,914 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩343,059 | ₩346,368 | ₩339,414 | ₩343,514 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩347,105 | ₩349,102 | ₩341,115 | ₩342,804 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩359,795 | ₩360,921 | ₩354,824 | ₩355,816 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩361,805 | ₩368,371 | ₩356,687 | ₩357,424 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩351,822 | ₩360,197 | ₩350,214 | ₩356,378 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩350,321 | ₩353,377 | ₩347,883 | ₩352,961 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩342,027 | ₩348,673 | ₩340,928 | ₩347,427 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩338,703 | ₩343,434 | ₩336,626 | ₩342,549 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩331,588 | ₩336,801 | ₩328,962 | ₩335,822 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩337,698 | ₩340,606 | ₩333,169 | ₩333,424 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩338,476 | ₩342,590 | ₩337,618 | ₩339,079 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩333,531 | ₩339,762 | ₩330,047 | ₩334,965 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩335,126 | ₩344,157 | ₩329,712 | ₩331,012 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩342,415 | ₩343,568 | ₩337,873 | ₩340,164 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩345,658 | ₩347,775 | ₩343,246 | ₩345,417 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩348,660 | ₩350,147 | ₩342,402 | ₩344,358 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩349,249 | ₩353,028 | ₩345,899 | ₩347,199 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩359,929 | ₩359,929 | ₩352,599 | ₩352,961 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩354,958 | ₩361,042 | ₩353,832 | ₩358,107 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩348,713 | ₩350,254 | ₩342,951 | ₩347,507 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩342,750 | ₩352,559 | ₩340,365 | ₩352,479 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩339,360 | ₩340,633 | ₩336,452 | ₩340,338 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩347,065 | ₩348,271 | ₩339,253 | ₩340,325 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩339,280 | ₩346,502 | ₩337,725 | ₩346,409 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩332,687 | ₩341,853 | ₩332,151 | ₩341,249 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩323,307 | ₩332,580 | ₩322,797 | ₩328,144 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩321,457 | ₩325,678 | ₩319,930 | ₩322,945 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩315,762 | ₩321,337 | ₩314,034 | ₩320,372 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩306,798 | ₩310,148 | ₩304,855 | ₩309,933 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩310,590 | ₩311,890 | ₩304,989 | ₩306,047 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩313,605 | ₩315,481 | ₩309,143 | ₩313,833 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩316,741 | ₩316,741 | ₩309,571 | ₩315,146 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩320,265 | ₩320,935 | ₩313,002 | ₩315,789 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩321,605 | ₩322,824 | ₩318,282 | ₩322,771 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩321,605 | ₩323,749 | ₩319,112 | ₩319,367 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩320,064 | ₩322,851 | ₩317,652 | ₩319,581 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩311,394 | ₩318,536 | ₩308,754 | ₩317,585 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩311,916 | ₩314,838 | ₩308,955 | ₩311,099 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩308,205 | ₩315,200 | ₩306,865 | ₩311,916 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩304,305 | ₩306,422 | ₩302,711 | ₩305,752 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩298,087 | ₩301,411 | ₩297,484 | ₩299,146 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩298,262 | ₩302,175 | ₩296,372 | ₩298,677 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩299,092 | ₩300,754 | ₩295,930 | ₩299,508 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩309,853 | ₩310,215 | ₩300,955 | ₩301,947 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩308,245 | ₩310,710 | ₩307,843 | ₩309,277 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩308,178 | ₩312,077 | ₩306,891 | ₩309,933 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩312,225 | ₩312,546 | ₩306,972 | ₩308,446 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩312,225 | ₩315,575 | ₩311,849 | ₩314,020 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩307,293 | ₩310,737 | ₩304,654 | ₩310,523 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩310,469 | ₩310,885 | ₩307,092 | ₩307,293 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩306,784 | ₩309,344 | ₩305,578 | ₩308,205 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩303,796 | ₩307,803 | ₩302,657 | ₩306,757 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩309,236 | ₩311,072 | ₩303,434 | ₩303,796 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩309,545 | ₩310,563 | ₩307,079 | ₩309,277 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩302,603 | ₩309,277 | ₩302,094 | ₩308,767 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩298,824 | ₩305,056 | ₩297,015 | ₩300,513 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩296,573 | ₩299,200 | ₩295,300 | ₩296,721 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩298,744 | ₩299,320 | ₩296,037 | ₩296,573 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩301,210 | ₩301,210 | ₩295,649 | ₩298,168 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩301,840 | ₩303,300 | ₩298,757 | ₩300,995 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩302,027 | ₩303,555 | ₩301,370 | ₩302,242 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩302,188 | ₩304,278 | ₩299,602 | ₩300,432 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩306,945 | ₩307,896 | ₩304,211 | ₩304,439 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩305,458 | ₩309,759 | ₩305,270 | ₩308,004 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩302,201 | ₩306,476 | ₩301,317 | ₩304,654 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩305,163 | ₩309,585 | ₩303,340 | ₩305,243 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩302,536 | ₩305,404 | ₩300,633 | ₩301,960 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩306,905 | ₩308,191 | ₩304,211 | ₩304,855 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩304,520 | ₩310,067 | ₩304,225 | ₩309,076 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩303,086 | ₩304,828 | ₩299,870 | ₩302,979 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩307,334 | ₩307,789 | ₩301,102 | ₩303,059 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩314,650 | ₩315,253 | ₩307,575 | ₩309,129 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩314,047 | ₩315,628 | ₩310,938 | ₩313,806 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩318,148 | ₩319,112 | ₩311,045 | ₩314,288 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩321,524 | ₩322,168 | ₩317,250 | ₩319,823 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩314,918 | ₩324,539 | ₩312,560 | ₩321,739 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩318,536 | ₩319,447 | ₩315,146 | ₩318,871 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩324,285 | ₩324,633 | ₩318,804 | ₩319,541 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩323,347 | ₩327,233 | ₩322,328 | ₩323,360 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩317,102 | ₩323,387 | ₩313,431 | ₩323,347 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩322,650 | ₩322,650 | ₩316,258 | ₩319,474 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩325,156 | ₩326,322 | ₩322,275 | ₩322,905 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩328,452 | ₩331,266 | ₩324,111 | ₩325,678 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩329,109 | ₩331,253 | ₩326,616 | ₩327,126 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩325,638 | ₩328,747 | ₩325,156 | ₩327,554 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩326,281 | ₩327,246 | ₩322,288 | ₩324,941 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩323,199 | ₩325,196 | ₩320,439 | ₩322,208 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩321,605 | ₩323,816 | ₩320,171 | ₩320,586 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩317,317 | ₩323,561 | ₩315,883 | ₩321,511 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩313,752 | ₩316,245 | ₩311,206 | ₩315,267 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩318,121 | ₩319,340 | ₩313,900 | ₩315,468 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩317,357 | ₩319,313 | ₩314,235 | ₩315,401 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩319,380 | ₩320,613 | ₩316,660 | ₩318,389 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩318,751 | ₩320,412 | ₩315,468 | ₩317,960 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩326,402 | ₩327,152 | ₩317,880 | ₩319,072 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩326,858 | ₩328,385 | ₩323,843 | ₩325,879 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩327,246 | ₩329,096 | ₩323,615 | ₩323,642 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩323,561 | ₩327,501 | ₩322,007 | ₩324,338 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩325,451 | ₩326,549 | ₩323,427 | ₩325,611 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩324,687 | ₩328,305 | ₩322,704 | ₩326,576 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩322,771 | ₩327,085 | ₩321,658 | ₩325,075 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩319,086 | ₩322,663 | ₩315,481 | ₩322,141 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩325,129 | ₩325,625 | ₩316,151 | ₩321,109 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩329,310 | ₩330,409 | ₩325,866 | ₩328,707 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩330,261 | ₩332,164 | ₩327,447 | ₩330,650 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩333,920 | ₩337,296 | ₩330,811 | ₩333,075 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩327,005 | ₩333,585 | ₩324,955 | ₩332,901 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩328,452 | ₩328,935 | ₩324,312 | ₩326,255 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩328,117 | ₩331,320 | ₩326,590 | ₩328,533 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩328,774 | ₩331,320 | ₩327,688 | ₩330,020 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩326,469 | ₩330,730 | ₩325,089 | ₩329,431 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩330,275 | ₩330,824 | ₩321,980 | ₩324,941 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩327,796 | ₩330,931 | ₩327,327 | ₩330,864 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩325,946 | ₩328,399 | ₩325,384 | ₩328,292 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩327,139 | ₩327,621 | ₩324,111 | ₩326,067 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩327,755 | ₩328,238 | ₩325,102 | ₩326,228 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩322,248 | ₩330,114 | ₩321,176 | ₩327,702 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩320,720 | ₩323,293 | ₩318,121 | ₩322,757 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩321,578 | ₩322,275 | ₩318,764 | ₩319,394 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩321,940 | ₩322,596 | ₩317,638 | ₩319,782 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩320,211 | ₩322,864 | ₩318,898 | ₩321,591 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩314,905 | ₩321,042 | ₩314,891 | ₩318,643 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩314,905 | ₩316,017 | ₩312,144 | ₩314,194 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩310,215 | ₩315,173 | ₩308,848 | ₩312,359 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩305,953 | ₩309,799 | ₩304,520 | ₩309,210 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩305,873 | ₩306,195 | ₩301,947 | ₩304,520 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩306,610 | ₩308,205 | ₩304,292 | ₩304,573 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩303,381 | ₩306,288 | ₩302,952 | ₩305,149 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩297,484 | ₩302,175 | ₩295,742 | ₩300,754 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩295,086 | ₩297,525 | ₩294,804 | ₩296,801 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩294,536 | ₩296,426 | ₩291,910 | ₩294,992 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩293,156 | ₩297,712 | ₩292,258 | ₩292,781 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩282,744 | ₩293,036 | ₩282,074 | ₩292,138 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩290,905 | ₩293,103 | ₩287,434 | ₩292,406 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩293,518 | ₩294,952 | ₩292,312 | ₩293,009 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩292,433 | ₩294,469 | ₩289,324 | ₩294,228 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩287,742 | ₩293,277 | ₩286,965 | ₩292,861 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩281,284 | ₩287,287 | ₩279,877 | ₩286,295 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩275,441 | ₩281,270 | ₩273,163 | ₩281,029 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩275,924 | ₩276,982 | ₩273,377 | ₩273,887 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩277,290 | ₩280,037 | ₩274,664 | ₩275,709 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩275,052 | ₩279,073 | ₩274,744 | ₩278,041 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩274,168 | ₩276,996 | ₩273,525 | ₩274,423 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩275,870 | ₩275,964 | ₩269,223 | ₩273,779 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩277,143 | ₩277,907 | ₩272,935 | ₩277,853 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩277,264 | ₩278,054 | ₩276,540 | ₩277,317 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩278,068 | ₩278,309 | ₩276,741 | ₩277,264 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩278,724 | ₩280,694 | ₩277,893 | ₩278,135 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩278,094 | ₩278,778 | ₩276,996 | ₩278,228 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩276,044 | ₩278,644 | ₩275,468 | ₩278,429 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩274,731 | ₩276,754 | ₩272,399 | ₩275,749 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩276,218 | ₩278,831 | ₩275,374 | ₩277,813 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩278,135 | ₩280,386 | ₩276,084 | ₩276,540 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩281,136 | ₩282,825 | ₩278,403 | ₩279,140 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩280,587 | ₩283,441 | ₩279,341 | ₩281,846 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩286,764 | ₩287,742 | ₩279,810 | ₩280,466 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩281,873 | ₩288,359 | ₩280,078 | ₩286,992 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩281,779 | ₩284,446 | ₩280,011 | ₩283,521 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩278,590 | ₩283,066 | ₩278,496 | ₩281,418 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩268,795 | ₩277,116 | ₩268,245 | ₩276,768 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩271,917 | ₩275,428 | ₩267,883 | ₩267,950 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩271,568 | ₩272,372 | ₩269,331 | ₩270,175 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩271,997 | ₩272,627 | ₩269,089 | ₩270,590 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩274,155 | ₩274,516 | ₩270,295 | ₩271,327 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩275,910 | ₩277,411 | ₩274,691 | ₩275,146 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩275,026 | ₩275,522 | ₩272,158 | ₩275,267 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩276,714 | ₩278,322 | ₩275,160 | ₩275,160 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩277,384 | ₩278,001 | ₩274,208 | ₩277,277 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩276,701 | ₩278,470 | ₩275,964 | ₩278,135 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩274,945 | ₩278,349 | ₩274,945 | ₩276,942 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩272,975 | ₩276,205 | ₩272,024 | ₩276,111 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩273,310 | ₩277,304 | ₩272,011 | ₩273,230 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩270,684 | ₩274,047 | ₩270,108 | ₩272,118 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩268,004 | ₩272,667 | ₩267,173 | ₩271,367 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩266,677 | ₩268,406 | ₩266,034 | ₩268,004 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩263,930 | ₩268,379 | ₩262,510 | ₩267,441 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩261,304 | ₩264,225 | ₩259,361 | ₩262,550 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩260,245 | ₩262,644 | ₩259,227 | ₩261,639 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩259,106 | ₩262,041 | ₩258,718 | ₩260,486 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩253,786 | ₩259,857 | ₩253,331 | ₩259,736 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩249,244 | ₩252,487 | ₩248,064 | ₩252,473 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩251,575 | ₩252,393 | ₩248,842 | ₩250,008 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩250,262 | ₩251,281 | ₩248,400 | ₩250,544 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩250,101 | ₩251,696 | ₩248,440 | ₩249,244 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩250,356 | ₩251,683 | ₩248,735 | ₩250,396 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩253,264 | ₩253,304 | ₩248,601 | ₩249,592 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩251,200 | ₩253,934 | ₩250,262 | ₩253,090 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩250,691 | ₩253,773 | ₩250,463 | ₩253,331 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩250,182 | ₩250,718 | ₩247,448 | ₩250,048 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩253,612 | ₩253,947 | ₩250,075 | ₩250,490 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩254,590 | ₩255,676 | ₩253,974 | ₩255,006 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩257,552 | ₩257,699 | ₩253,827 | ₩255,140 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩258,034 | ₩259,964 | ₩256,667 | ₩257,914 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩257,284 | ₩259,227 | ₩256,989 | ₩258,543 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩258,637 | ₩259,361 | ₩256,976 | ₩257,123 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩259,294 | ₩260,607 | ₩257,726 | ₩259,589 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩257,954 | ₩259,428 | ₩256,855 | ₩258,919 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩256,399 | ₩258,691 | ₩255,180 | ₩257,445 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩256,587 | ₩259,388 | ₩253,666 | ₩256,172 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩258,517 | ₩260,500 | ₩249,083 | ₩255,743 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩254,376 | ₩256,346 | ₩253,639 | ₩255,810 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩257,297 | ₩257,378 | ₩254,403 | ₩255,569 | -0.67% | 959.8만 |
|---|