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 | ₩340,318 | ₩349,016 | ₩340,185 | ₩348,790 | +2.49% | 572.6만 |
| 2026.10.08 | ₩341,826 | ₩343,934 | ₩336,129 | ₩342,173 | +0.10% | 617.3만 |
| 2026.10.07 | ₩341,812 | ₩347,776 | ₩341,172 | ₩344,801 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,064 | ₩340,838 | ₩335,088 | ₩339,905 | +0.25% | 566.1만 |
| 2026.10.05 | ₩341,532 | ₩341,852 | ₩336,876 | ₩337,436 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,041 | ₩346,041 | ₩340,358 | ₩341,572 | -1.29% | 1094만 |
| 2026.10.01 | ₩351,778 | ₩352,178 | ₩344,641 | ₩345,081 | -1.90% | 828.9만 |
| 2026.09.30 | ₩357,421 | ₩358,182 | ₩352,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,192 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,022 | ₩362,731 | ₩354,326 | ₩356,968 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩360,437 | ₩365,253 | ₩359,236 | ₩362,811 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩362,478 | ₩363,211 | ₩359,222 | ₩361,837 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩359,569 | ₩367,187 | ₩358,889 | ₩361,117 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩359,503 | ₩363,065 | ₩355,540 | ₩359,102 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩356,888 | ₩360,343 | ₩353,593 | ₩359,129 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩362,531 | ₩365,186 | ₩358,209 | ₩359,503 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩359,476 | ₩363,025 | ₩356,474 | ₩360,196 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩357,541 | ₩361,370 | ₩356,354 | ₩360,503 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩355,954 | ₩358,409 | ₩355,273 | ₩356,581 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩354,620 | ₩356,474 | ₩347,776 | ₩356,474 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩361,544 | ₩362,278 | ₩355,127 | ₩355,300 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩357,582 | ₩360,743 | ₩353,873 | ₩354,313 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩360,490 | ₩361,904 | ₩354,500 | ₩355,340 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,222 | ₩360,343 | ₩355,847 | ₩356,314 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩361,917 | ₩362,865 | ₩356,047 | ₩359,036 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,054 | ₩370,616 | ₩366,547 | ₩367,187 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩369,975 | ₩372,070 | ₩364,425 | ₩371,456 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩366,533 | ₩374,978 | ₩364,919 | ₩367,160 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,317 | ₩362,758 | ₩356,234 | ₩361,797 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩356,381 | ₩357,235 | ₩353,766 | ₩354,673 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩354,580 | ₩358,048 | ₩352,565 | ₩357,595 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,142 | ₩358,142 | ₩351,978 | ₩354,566 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩362,838 | ₩364,092 | ₩359,609 | ₩360,210 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩361,544 | ₩365,279 | ₩360,450 | ₩364,399 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩359,863 | ₩365,519 | ₩358,302 | ₩364,265 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,315 | ₩363,758 | ₩356,207 | ₩360,530 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩364,746 | ₩364,746 | ₩356,701 | ₩356,701 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,212 | ₩368,841 | ₩360,957 | ₩364,759 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,101 | ₩362,518 | ₩355,313 | ₩361,691 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,361 | ₩352,579 | ₩344,214 | ₩350,030 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩347,736 | ₩349,150 | ₩345,748 | ₩347,336 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,177 | ₩350,364 | ₩346,402 | ₩349,644 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩341,532 | ₩348,750 | ₩340,545 | ₩348,016 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩348,510 | ₩352,405 | ₩344,681 | ₩346,602 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩345,615 | ₩349,537 | ₩344,934 | ₩349,283 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,385 | ₩346,335 | ₩340,358 | ₩345,855 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,150 | ₩349,684 | ₩340,572 | ₩342,840 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩340,532 | ₩345,961 | ₩339,491 | ₩343,653 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩339,411 | ₩340,892 | ₩334,115 | ₩340,105 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,158 | ₩343,867 | ₩334,742 | ₩339,411 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩341,546 | ₩344,841 | ₩337,917 | ₩341,999 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩345,575 | ₩347,562 | ₩339,611 | ₩341,292 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,209 | ₩359,329 | ₩353,259 | ₩354,246 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,210 | ₩366,747 | ₩355,113 | ₩355,847 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,271 | ₩358,609 | ₩348,670 | ₩354,807 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩348,776 | ₩351,818 | ₩346,348 | ₩351,405 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩340,518 | ₩347,135 | ₩339,424 | ₩345,895 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,210 | ₩341,919 | ₩335,142 | ₩341,039 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,126 | ₩335,315 | ₩327,511 | ₩334,341 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,209 | ₩339,104 | ₩331,700 | ₩331,953 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩336,983 | ₩341,079 | ₩336,129 | ₩337,583 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,060 | ₩338,264 | ₩328,591 | ₩333,487 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩333,648 | ₩342,639 | ₩328,258 | ₩329,552 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩340,905 | ₩342,052 | ₩336,382 | ₩338,664 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,134 | ₩346,242 | ₩341,732 | ₩343,894 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,122 | ₩348,603 | ₩340,892 | ₩342,840 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩347,709 | ₩351,471 | ₩344,374 | ₩345,668 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,342 | ₩358,342 | ₩351,044 | ₩351,405 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩353,392 | ₩359,449 | ₩352,272 | ₩356,528 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,175 | ₩348,710 | ₩341,439 | ₩345,975 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,239 | ₩351,004 | ₩338,864 | ₩350,924 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩337,863 | ₩339,131 | ₩334,968 | ₩338,837 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩345,534 | ₩346,735 | ₩337,757 | ₩338,824 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩337,783 | ₩344,974 | ₩336,236 | ₩344,881 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,219 | ₩340,345 | ₩330,686 | ₩339,744 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩321,881 | ₩331,113 | ₩321,374 | ₩326,697 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,040 | ₩324,242 | ₩318,519 | ₩321,521 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,370 | ₩319,920 | ₩312,649 | ₩318,959 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,444 | ₩308,780 | ₩303,510 | ₩308,566 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,220 | ₩310,514 | ₩303,643 | ₩304,697 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,222 | ₩314,090 | ₩307,779 | ₩312,449 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,344 | ₩315,344 | ₩308,206 | ₩313,756 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩318,852 | ₩319,519 | ₩311,621 | ₩314,396 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,186 | ₩321,400 | ₩316,878 | ₩321,347 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,186 | ₩322,321 | ₩317,705 | ₩317,958 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩318,652 | ₩321,427 | ₩316,251 | ₩318,172 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,020 | ₩317,131 | ₩307,392 | ₩316,184 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩310,541 | ₩313,449 | ₩307,592 | ₩309,727 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩306,845 | ₩313,809 | ₩305,511 | ₩310,541 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩302,963 | ₩305,071 | ₩301,375 | ₩304,404 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩296,773 | ₩300,081 | ₩296,172 | ₩297,827 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩296,946 | ₩300,842 | ₩295,065 | ₩297,360 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩297,773 | ₩299,428 | ₩294,625 | ₩298,187 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩308,486 | ₩308,846 | ₩299,628 | ₩300,615 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩306,885 | ₩309,340 | ₩306,485 | ₩307,913 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩306,819 | ₩310,701 | ₩305,538 | ₩308,566 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩310,848 | ₩311,168 | ₩305,618 | ₩307,085 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩310,848 | ₩314,183 | ₩310,474 | ₩312,635 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩305,938 | ₩309,367 | ₩303,310 | ₩309,153 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,100 | ₩309,514 | ₩305,738 | ₩305,938 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,431 | ₩307,979 | ₩304,230 | ₩306,845 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,456 | ₩306,445 | ₩301,322 | ₩305,404 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩307,873 | ₩309,700 | ₩302,096 | ₩302,456 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,179 | ₩309,193 | ₩305,725 | ₩307,913 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,269 | ₩307,913 | ₩300,762 | ₩307,406 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩297,507 | ₩303,710 | ₩295,705 | ₩299,188 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,265 | ₩297,880 | ₩293,998 | ₩295,412 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,426 | ₩298,000 | ₩294,732 | ₩295,265 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩299,881 | ₩299,881 | ₩294,345 | ₩296,853 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩300,508 | ₩301,962 | ₩297,440 | ₩299,668 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩300,695 | ₩302,216 | ₩300,041 | ₩300,909 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩300,855 | ₩302,936 | ₩298,280 | ₩299,107 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩305,591 | ₩306,538 | ₩302,870 | ₩303,096 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,110 | ₩308,393 | ₩303,924 | ₩306,645 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩300,868 | ₩305,124 | ₩299,988 | ₩303,310 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩303,817 | ₩308,219 | ₩302,002 | ₩303,897 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,202 | ₩304,057 | ₩299,308 | ₩300,628 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩305,551 | ₩306,832 | ₩302,870 | ₩303,510 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,176 | ₩308,700 | ₩302,883 | ₩307,712 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩301,749 | ₩303,483 | ₩298,547 | ₩301,642 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩305,978 | ₩306,432 | ₩299,775 | ₩301,722 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,262 | ₩313,863 | ₩306,218 | ₩307,766 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩312,662 | ₩314,236 | ₩309,567 | ₩312,422 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩316,744 | ₩317,705 | ₩309,674 | ₩312,902 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,106 | ₩320,747 | ₩315,851 | ₩318,412 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩313,529 | ₩323,108 | ₩311,181 | ₩320,320 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,131 | ₩318,038 | ₩313,756 | ₩317,465 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩322,855 | ₩323,201 | ₩317,398 | ₩318,132 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩321,921 | ₩325,790 | ₩320,907 | ₩321,934 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩315,704 | ₩321,961 | ₩312,048 | ₩321,921 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,227 | ₩321,227 | ₩314,863 | ₩318,065 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩323,722 | ₩324,882 | ₩320,853 | ₩321,480 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,004 | ₩329,805 | ₩322,681 | ₩324,242 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩327,657 | ₩329,792 | ₩325,176 | ₩325,683 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,202 | ₩327,297 | ₩323,722 | ₩326,110 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩324,842 | ₩325,803 | ₩320,867 | ₩323,508 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩321,774 | ₩323,762 | ₩319,026 | ₩320,787 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,186 | ₩322,388 | ₩318,759 | ₩319,172 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩315,917 | ₩322,134 | ₩314,490 | ₩320,093 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,369 | ₩314,850 | ₩309,834 | ₩313,876 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩316,718 | ₩317,932 | ₩312,515 | ₩314,076 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩315,957 | ₩317,905 | ₩312,849 | ₩314,009 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩317,972 | ₩319,199 | ₩315,264 | ₩316,985 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,345 | ₩318,999 | ₩314,076 | ₩316,558 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩324,963 | ₩325,710 | ₩316,478 | ₩317,665 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,416 | ₩326,937 | ₩322,414 | ₩324,442 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩325,803 | ₩327,644 | ₩322,188 | ₩322,214 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,134 | ₩326,056 | ₩320,587 | ₩322,908 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,015 | ₩325,109 | ₩322,001 | ₩324,175 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,255 | ₩326,857 | ₩321,280 | ₩325,136 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,347 | ₩325,643 | ₩320,240 | ₩323,642 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩317,678 | ₩321,240 | ₩314,090 | ₩320,720 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩323,695 | ₩324,189 | ₩314,757 | ₩319,693 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩327,858 | ₩328,952 | ₩324,429 | ₩327,257 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩328,805 | ₩330,699 | ₩326,003 | ₩329,192 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩332,447 | ₩335,809 | ₩329,352 | ₩331,606 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩325,563 | ₩332,113 | ₩323,522 | ₩331,433 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,004 | ₩327,484 | ₩322,881 | ₩324,816 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩326,670 | ₩329,859 | ₩325,149 | ₩327,084 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,324 | ₩329,859 | ₩326,243 | ₩328,565 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,029 | ₩329,272 | ₩323,655 | ₩327,978 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩328,818 | ₩329,365 | ₩320,560 | ₩323,508 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,350 | ₩329,472 | ₩325,883 | ₩329,405 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩324,509 | ₩326,950 | ₩323,949 | ₩326,844 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩325,696 | ₩326,177 | ₩322,681 | ₩324,629 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,310 | ₩326,790 | ₩323,668 | ₩324,789 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩320,827 | ₩328,658 | ₩319,759 | ₩326,257 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,306 | ₩321,867 | ₩316,718 | ₩321,334 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,160 | ₩320,853 | ₩317,358 | ₩317,985 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩320,520 | ₩321,174 | ₩316,237 | ₩318,372 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩318,799 | ₩321,440 | ₩317,491 | ₩320,173 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩313,516 | ₩319,626 | ₩313,503 | ₩317,238 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩313,516 | ₩314,623 | ₩310,768 | ₩312,809 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩308,846 | ₩313,783 | ₩307,486 | ₩310,981 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩304,604 | ₩308,433 | ₩303,176 | ₩307,846 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩304,524 | ₩304,844 | ₩300,615 | ₩303,176 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,258 | ₩306,845 | ₩302,950 | ₩303,230 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,042 | ₩304,938 | ₩301,616 | ₩303,804 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,172 | ₩300,842 | ₩294,438 | ₩299,428 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩293,784 | ₩296,212 | ₩293,504 | ₩295,492 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,237 | ₩295,118 | ₩290,623 | ₩293,691 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩291,863 | ₩296,399 | ₩290,969 | ₩291,490 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,497 | ₩291,743 | ₩280,830 | ₩290,849 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩289,622 | ₩291,810 | ₩286,167 | ₩291,116 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,223 | ₩293,651 | ₩291,023 | ₩291,716 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,143 | ₩293,171 | ₩288,048 | ₩292,931 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,473 | ₩291,983 | ₩285,700 | ₩291,570 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,043 | ₩286,020 | ₩278,642 | ₩285,033 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,226 | ₩280,030 | ₩271,958 | ₩279,790 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩274,707 | ₩275,761 | ₩272,172 | ₩272,679 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,067 | ₩278,802 | ₩273,453 | ₩274,493 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩273,839 | ₩277,842 | ₩273,533 | ₩276,814 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩272,959 | ₩275,774 | ₩272,319 | ₩273,212 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩274,653 | ₩274,747 | ₩268,036 | ₩272,572 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩275,921 | ₩276,681 | ₩271,732 | ₩276,628 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,041 | ₩276,828 | ₩275,320 | ₩276,094 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩276,841 | ₩277,081 | ₩275,520 | ₩276,041 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,495 | ₩279,456 | ₩276,668 | ₩276,908 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩276,868 | ₩277,548 | ₩275,774 | ₩277,001 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩274,827 | ₩277,415 | ₩274,253 | ₩277,201 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩273,519 | ₩275,534 | ₩271,198 | ₩274,533 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,000 | ₩277,602 | ₩274,160 | ₩276,588 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩276,908 | ₩279,149 | ₩274,867 | ₩275,320 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩279,896 | ₩281,577 | ₩277,175 | ₩277,908 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,349 | ₩282,191 | ₩278,109 | ₩280,603 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩285,500 | ₩286,473 | ₩278,576 | ₩279,229 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩280,630 | ₩287,087 | ₩278,842 | ₩285,726 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩280,537 | ₩283,192 | ₩278,776 | ₩282,271 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,361 | ₩281,817 | ₩277,268 | ₩280,176 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩267,609 | ₩275,894 | ₩267,062 | ₩275,547 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩270,718 | ₩274,213 | ₩266,702 | ₩266,769 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,371 | ₩271,171 | ₩268,143 | ₩268,983 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩270,798 | ₩271,425 | ₩267,903 | ₩269,397 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩272,946 | ₩273,306 | ₩269,103 | ₩270,131 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩274,693 | ₩276,187 | ₩273,479 | ₩273,933 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩273,813 | ₩274,306 | ₩270,958 | ₩274,053 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,494 | ₩277,095 | ₩273,946 | ₩273,946 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,161 | ₩276,774 | ₩272,999 | ₩276,054 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,480 | ₩277,241 | ₩274,747 | ₩276,908 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩273,733 | ₩277,121 | ₩273,733 | ₩275,721 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩271,772 | ₩274,987 | ₩270,824 | ₩274,893 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,105 | ₩276,081 | ₩270,811 | ₩272,025 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,490 | ₩272,839 | ₩268,917 | ₩270,918 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩266,822 | ₩271,465 | ₩265,995 | ₩270,171 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,501 | ₩267,222 | ₩264,861 | ₩266,822 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩262,766 | ₩267,196 | ₩261,352 | ₩266,262 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,151 | ₩263,060 | ₩258,217 | ₩261,392 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,098 | ₩261,486 | ₩258,084 | ₩260,485 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩257,964 | ₩260,885 | ₩257,577 | ₩259,338 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩252,667 | ₩258,711 | ₩252,213 | ₩258,591 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,144 | ₩251,373 | ₩246,970 | ₩251,360 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,466 | ₩251,280 | ₩247,744 | ₩248,905 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,158 | ₩250,172 | ₩247,304 | ₩249,439 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩248,998 | ₩250,586 | ₩247,344 | ₩248,144 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,252 | ₩250,573 | ₩247,637 | ₩249,292 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,147 | ₩252,187 | ₩247,504 | ₩248,491 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,092 | ₩252,814 | ₩249,158 | ₩251,973 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩249,585 | ₩252,654 | ₩249,359 | ₩252,213 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,078 | ₩249,612 | ₩246,357 | ₩248,945 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,494 | ₩252,827 | ₩248,972 | ₩249,385 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,468 | ₩254,548 | ₩252,854 | ₩253,881 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,416 | ₩256,563 | ₩252,707 | ₩254,015 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩256,896 | ₩258,817 | ₩255,535 | ₩256,776 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,149 | ₩258,084 | ₩255,856 | ₩257,403 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,497 | ₩258,217 | ₩255,842 | ₩255,989 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,150 | ₩259,458 | ₩256,589 | ₩258,444 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩256,816 | ₩258,284 | ₩255,722 | ₩257,777 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,269 | ₩257,550 | ₩254,055 | ₩256,309 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,455 | ₩258,244 | ₩252,547 | ₩255,042 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,376 | ₩259,351 | ₩247,984 | ₩254,615 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,254 | ₩255,215 | ₩252,520 | ₩254,682 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,162 | ₩256,243 | ₩253,281 | ₩254,441 | -0.67% | 959.8만 |
|---|