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 | ₩340,879 | ₩349,592 | ₩340,746 | ₩349,365 | +2.49% | 572.6만 |
| 2026.10.08 | ₩342,389 | ₩344,501 | ₩336,683 | ₩342,737 | +0.10% | 617.3만 |
| 2026.10.07 | ₩342,376 | ₩348,349 | ₩341,735 | ₩345,369 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,623 | ₩341,400 | ₩335,641 | ₩340,465 | +0.25% | 566.1만 |
| 2026.10.05 | ₩342,095 | ₩342,416 | ₩337,432 | ₩337,993 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,612 | ₩346,612 | ₩340,919 | ₩342,135 | -1.29% | 1094만 |
| 2026.10.01 | ₩352,358 | ₩352,759 | ₩345,209 | ₩345,650 | -1.90% | 828.9만 |
| 2026.09.30 | ₩358,011 | ₩358,773 | ₩353,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,775 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,614 | ₩363,329 | ₩354,911 | ₩357,556 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩361,031 | ₩365,855 | ₩359,828 | ₩363,410 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩363,075 | ₩363,810 | ₩359,815 | ₩362,434 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩360,162 | ₩367,793 | ₩359,481 | ₩361,712 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩360,095 | ₩363,663 | ₩356,127 | ₩359,695 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩357,476 | ₩360,937 | ₩354,176 | ₩359,721 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩363,129 | ₩365,788 | ₩358,799 | ₩360,095 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩360,069 | ₩363,623 | ₩357,062 | ₩360,790 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩358,131 | ₩361,966 | ₩356,942 | ₩361,098 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩356,541 | ₩359,000 | ₩355,859 | ₩357,169 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩355,205 | ₩357,062 | ₩348,349 | ₩357,062 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩362,140 | ₩362,875 | ₩355,712 | ₩355,886 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩358,171 | ₩361,338 | ₩354,456 | ₩354,897 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩361,084 | ₩362,501 | ₩355,084 | ₩355,926 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,813 | ₩360,937 | ₩356,434 | ₩356,902 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩362,514 | ₩363,463 | ₩356,634 | ₩359,628 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,659 | ₩371,227 | ₩367,151 | ₩367,793 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩370,585 | ₩372,684 | ₩365,026 | ₩372,069 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩367,138 | ₩375,597 | ₩365,521 | ₩367,766 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,913 | ₩363,356 | ₩356,821 | ₩362,394 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩356,968 | ₩357,824 | ₩354,349 | ₩355,258 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩355,164 | ₩358,639 | ₩353,147 | ₩358,185 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,732 | ₩358,732 | ₩352,559 | ₩355,151 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩363,436 | ₩364,692 | ₩360,202 | ₩360,804 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩362,140 | ₩365,882 | ₩361,044 | ₩365,000 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩360,456 | ₩366,122 | ₩358,893 | ₩364,866 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,904 | ₩364,358 | ₩356,795 | ₩361,124 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩365,347 | ₩365,347 | ₩357,289 | ₩357,289 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,813 | ₩369,450 | ₩361,552 | ₩365,361 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,690 | ₩363,116 | ₩355,899 | ₩362,287 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,931 | ₩353,160 | ₩344,781 | ₩350,608 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩348,309 | ₩349,726 | ₩346,318 | ₩347,908 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,752 | ₩350,942 | ₩346,973 | ₩350,220 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩342,095 | ₩349,325 | ₩341,106 | ₩348,590 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩349,084 | ₩352,986 | ₩345,249 | ₩347,173 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩346,184 | ₩350,113 | ₩345,503 | ₩349,859 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,948 | ₩346,906 | ₩340,919 | ₩346,425 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,726 | ₩350,260 | ₩341,133 | ₩343,405 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩341,093 | ₩346,532 | ₩340,051 | ₩344,220 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩339,971 | ₩341,454 | ₩334,665 | ₩340,665 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,719 | ₩344,434 | ₩335,294 | ₩339,971 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩342,109 | ₩345,409 | ₩338,474 | ₩342,563 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩346,144 | ₩348,135 | ₩340,171 | ₩341,855 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,799 | ₩359,922 | ₩353,842 | ₩354,830 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,804 | ₩367,352 | ₩355,699 | ₩356,434 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,848 | ₩359,200 | ₩349,245 | ₩355,392 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩349,352 | ₩352,398 | ₩346,919 | ₩351,984 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩341,080 | ₩347,708 | ₩339,984 | ₩346,465 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,766 | ₩342,483 | ₩335,694 | ₩341,601 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,670 | ₩335,868 | ₩328,051 | ₩334,893 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,763 | ₩339,663 | ₩332,247 | ₩332,501 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩337,539 | ₩341,641 | ₩336,683 | ₩338,140 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,608 | ₩338,821 | ₩329,133 | ₩334,037 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩334,198 | ₩343,204 | ₩328,799 | ₩330,095 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩341,467 | ₩342,617 | ₩336,937 | ₩339,222 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,701 | ₩346,813 | ₩342,296 | ₩344,461 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,695 | ₩349,178 | ₩341,454 | ₩343,405 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩348,282 | ₩352,051 | ₩344,942 | ₩346,238 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,933 | ₩358,933 | ₩351,623 | ₩351,984 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩353,975 | ₩360,042 | ₩352,853 | ₩357,115 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,748 | ₩349,285 | ₩342,002 | ₩346,545 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,801 | ₩351,583 | ₩339,423 | ₩351,503 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩338,421 | ₩339,690 | ₩335,521 | ₩339,396 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩346,104 | ₩347,307 | ₩338,314 | ₩339,383 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩338,340 | ₩345,543 | ₩336,790 | ₩345,450 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,766 | ₩340,906 | ₩331,231 | ₩340,305 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩322,412 | ₩331,659 | ₩321,904 | ₩327,236 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,567 | ₩324,777 | ₩319,044 | ₩322,051 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,888 | ₩320,447 | ₩313,164 | ₩319,485 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,948 | ₩309,289 | ₩304,011 | ₩309,075 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,730 | ₩311,026 | ₩304,144 | ₩305,200 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,737 | ₩314,607 | ₩308,287 | ₩312,964 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,864 | ₩315,864 | ₩308,714 | ₩314,273 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩319,378 | ₩320,046 | ₩312,135 | ₩314,915 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,714 | ₩321,930 | ₩317,400 | ₩321,877 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,714 | ₩322,853 | ₩318,229 | ₩318,483 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩319,178 | ₩321,957 | ₩316,772 | ₩318,697 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,532 | ₩317,654 | ₩307,899 | ₩316,705 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩311,053 | ₩313,966 | ₩308,100 | ₩310,238 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩307,351 | ₩314,327 | ₩306,015 | ₩311,053 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩303,463 | ₩305,574 | ₩301,872 | ₩304,906 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩297,262 | ₩300,576 | ₩296,661 | ₩298,318 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩297,436 | ₩301,338 | ₩295,552 | ₩297,850 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩298,264 | ₩299,921 | ₩295,111 | ₩298,679 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩308,995 | ₩309,356 | ₩300,122 | ₩301,111 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩307,391 | ₩309,850 | ₩306,990 | ₩308,420 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩307,325 | ₩311,213 | ₩306,042 | ₩309,075 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩311,360 | ₩311,681 | ₩306,122 | ₩307,592 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩311,360 | ₩314,701 | ₩310,986 | ₩313,151 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩306,443 | ₩309,877 | ₩303,810 | ₩309,663 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,610 | ₩310,024 | ₩306,242 | ₩306,443 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,935 | ₩308,487 | ₩304,732 | ₩307,351 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,955 | ₩306,950 | ₩301,819 | ₩305,908 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩308,380 | ₩310,211 | ₩302,594 | ₩302,955 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,688 | ₩309,703 | ₩306,229 | ₩308,420 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,766 | ₩308,420 | ₩301,258 | ₩307,913 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩297,997 | ₩304,211 | ₩296,193 | ₩299,681 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,752 | ₩298,371 | ₩294,483 | ₩295,899 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,917 | ₩298,492 | ₩295,218 | ₩295,752 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩300,376 | ₩300,376 | ₩294,830 | ₩297,342 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩301,004 | ₩302,460 | ₩297,930 | ₩300,162 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩301,191 | ₩302,714 | ₩300,536 | ₩301,405 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩301,351 | ₩303,436 | ₩298,772 | ₩299,601 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩306,095 | ₩307,044 | ₩303,369 | ₩303,596 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,612 | ₩308,901 | ₩304,425 | ₩307,151 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩301,365 | ₩305,627 | ₩300,483 | ₩303,810 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩304,318 | ₩308,728 | ₩302,500 | ₩304,398 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,699 | ₩304,558 | ₩299,801 | ₩301,124 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩306,055 | ₩307,338 | ₩303,369 | ₩304,011 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,676 | ₩309,209 | ₩303,382 | ₩308,220 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩302,247 | ₩303,984 | ₩299,039 | ₩302,140 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩306,483 | ₩306,937 | ₩300,269 | ₩302,220 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,779 | ₩314,380 | ₩306,723 | ₩308,273 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩313,178 | ₩314,754 | ₩310,077 | ₩312,937 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩317,267 | ₩318,229 | ₩310,184 | ₩313,418 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,634 | ₩321,276 | ₩316,371 | ₩318,937 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩314,046 | ₩323,641 | ₩311,694 | ₩320,848 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,654 | ₩318,563 | ₩314,273 | ₩317,988 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩323,387 | ₩323,734 | ₩317,922 | ₩318,656 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩322,452 | ₩326,327 | ₩321,436 | ₩322,465 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩316,224 | ₩322,492 | ₩312,563 | ₩322,452 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,757 | ₩321,757 | ₩315,383 | ₩318,590 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩324,256 | ₩325,418 | ₩321,383 | ₩322,011 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,543 | ₩330,349 | ₩323,213 | ₩324,777 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩328,198 | ₩330,336 | ₩325,712 | ₩326,220 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,737 | ₩327,837 | ₩324,256 | ₩326,648 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩325,378 | ₩326,340 | ₩321,396 | ₩324,042 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩322,305 | ₩324,296 | ₩319,552 | ₩321,316 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,714 | ₩322,919 | ₩319,285 | ₩319,699 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩316,438 | ₩322,665 | ₩315,008 | ₩320,621 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,884 | ₩315,369 | ₩310,345 | ₩314,394 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩317,240 | ₩318,456 | ₩313,031 | ₩314,594 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩316,478 | ₩318,429 | ₩313,365 | ₩314,527 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩318,496 | ₩319,726 | ₩315,783 | ₩317,507 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,868 | ₩319,525 | ₩314,594 | ₩317,080 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩325,498 | ₩326,247 | ₩316,999 | ₩318,189 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,953 | ₩327,476 | ₩322,946 | ₩324,977 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩326,340 | ₩328,184 | ₩322,719 | ₩322,746 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,665 | ₩326,594 | ₩321,115 | ₩323,440 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,550 | ₩325,645 | ₩322,532 | ₩324,710 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,788 | ₩327,396 | ₩321,810 | ₩325,672 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,877 | ₩326,180 | ₩320,768 | ₩324,175 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩318,202 | ₩321,770 | ₩314,607 | ₩321,249 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩324,229 | ₩324,723 | ₩315,276 | ₩320,220 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩328,398 | ₩329,494 | ₩324,964 | ₩327,797 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩329,347 | ₩331,245 | ₩326,541 | ₩329,734 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩332,995 | ₩336,363 | ₩329,895 | ₩332,153 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩326,100 | ₩332,661 | ₩324,055 | ₩331,979 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,543 | ₩328,024 | ₩323,414 | ₩325,351 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩327,209 | ₩330,403 | ₩325,685 | ₩327,623 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,864 | ₩330,403 | ₩326,781 | ₩329,106 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,565 | ₩329,815 | ₩324,189 | ₩328,518 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩329,360 | ₩329,908 | ₩321,089 | ₩324,042 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,888 | ₩330,015 | ₩326,420 | ₩329,948 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩325,044 | ₩327,490 | ₩324,483 | ₩327,383 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩326,233 | ₩326,714 | ₩323,213 | ₩325,164 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,848 | ₩327,329 | ₩324,202 | ₩325,325 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩321,356 | ₩329,200 | ₩320,287 | ₩326,795 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,832 | ₩322,398 | ₩317,240 | ₩321,864 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,688 | ₩321,383 | ₩317,881 | ₩318,509 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩321,048 | ₩321,703 | ₩316,759 | ₩318,897 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩319,325 | ₩321,971 | ₩318,015 | ₩320,701 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩314,033 | ₩320,153 | ₩314,019 | ₩317,761 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩314,033 | ₩315,142 | ₩311,280 | ₩313,325 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩309,356 | ₩314,300 | ₩307,993 | ₩311,494 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩305,106 | ₩308,942 | ₩303,676 | ₩308,354 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩305,026 | ₩305,347 | ₩301,111 | ₩303,676 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,761 | ₩307,351 | ₩303,449 | ₩303,730 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,541 | ₩305,440 | ₩302,113 | ₩304,305 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,661 | ₩301,338 | ₩294,924 | ₩299,921 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩294,269 | ₩296,701 | ₩293,988 | ₩295,979 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,721 | ₩295,605 | ₩291,102 | ₩294,175 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩292,345 | ₩296,888 | ₩291,449 | ₩291,970 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,961 | ₩292,224 | ₩281,293 | ₩291,329 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩290,100 | ₩292,291 | ₩286,638 | ₩291,596 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,705 | ₩294,135 | ₩291,503 | ₩292,198 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,623 | ₩293,654 | ₩288,523 | ₩293,414 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,946 | ₩292,465 | ₩286,171 | ₩292,051 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,505 | ₩286,492 | ₩279,102 | ₩285,503 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,679 | ₩280,491 | ₩272,407 | ₩280,251 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩275,160 | ₩276,215 | ₩272,621 | ₩273,128 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,523 | ₩279,262 | ₩273,903 | ₩274,946 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩274,291 | ₩278,300 | ₩273,984 | ₩277,271 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩273,409 | ₩276,229 | ₩272,768 | ₩273,663 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩275,106 | ₩275,200 | ₩268,478 | ₩273,021 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩276,376 | ₩277,137 | ₩272,180 | ₩277,084 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,496 | ₩277,284 | ₩275,774 | ₩276,549 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩277,298 | ₩277,538 | ₩275,975 | ₩276,496 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,952 | ₩279,917 | ₩277,124 | ₩277,365 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩277,324 | ₩278,006 | ₩276,229 | ₩277,458 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩275,280 | ₩277,872 | ₩274,705 | ₩277,658 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩273,970 | ₩275,988 | ₩271,645 | ₩274,986 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,454 | ₩278,059 | ₩274,612 | ₩277,044 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩277,365 | ₩279,610 | ₩275,320 | ₩275,774 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩280,358 | ₩282,042 | ₩277,632 | ₩278,367 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,810 | ₩282,656 | ₩278,567 | ₩281,066 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩285,970 | ₩286,946 | ₩279,035 | ₩279,690 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩281,093 | ₩287,561 | ₩279,302 | ₩286,198 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩280,999 | ₩283,659 | ₩279,235 | ₩282,736 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,819 | ₩282,282 | ₩277,725 | ₩280,638 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩268,050 | ₩276,349 | ₩267,503 | ₩276,001 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩271,164 | ₩274,665 | ₩267,142 | ₩267,209 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,817 | ₩271,618 | ₩268,585 | ₩269,427 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩271,244 | ₩271,872 | ₩268,344 | ₩269,841 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩273,396 | ₩273,756 | ₩269,547 | ₩270,576 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩275,146 | ₩276,643 | ₩273,930 | ₩274,385 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩274,264 | ₩274,759 | ₩271,405 | ₩274,505 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,948 | ₩277,552 | ₩274,398 | ₩274,398 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,616 | ₩277,231 | ₩273,449 | ₩276,509 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,935 | ₩277,699 | ₩275,200 | ₩277,365 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩274,184 | ₩277,578 | ₩274,184 | ₩276,175 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩272,220 | ₩275,440 | ₩271,271 | ₩275,347 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,554 | ₩276,536 | ₩271,258 | ₩272,474 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,935 | ₩273,289 | ₩269,360 | ₩271,364 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩267,262 | ₩271,912 | ₩266,433 | ₩270,616 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,939 | ₩267,663 | ₩265,298 | ₩267,262 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩263,200 | ₩267,636 | ₩261,783 | ₩266,701 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,580 | ₩263,494 | ₩258,643 | ₩261,823 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,525 | ₩261,917 | ₩258,509 | ₩260,915 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩258,389 | ₩261,315 | ₩258,001 | ₩259,765 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩253,084 | ₩259,137 | ₩252,629 | ₩259,017 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,554 | ₩251,788 | ₩247,378 | ₩251,774 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,879 | ₩251,694 | ₩248,153 | ₩249,315 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,569 | ₩250,585 | ₩247,712 | ₩249,850 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩249,409 | ₩250,999 | ₩247,752 | ₩248,554 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,663 | ₩250,986 | ₩248,046 | ₩249,703 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,563 | ₩252,603 | ₩247,912 | ₩248,901 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,505 | ₩253,231 | ₩249,569 | ₩252,389 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩249,997 | ₩253,070 | ₩249,770 | ₩252,629 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,489 | ₩250,024 | ₩246,763 | ₩249,355 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,910 | ₩253,244 | ₩249,382 | ₩249,796 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,886 | ₩254,968 | ₩253,271 | ₩254,300 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,839 | ₩256,986 | ₩253,124 | ₩254,433 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩257,320 | ₩259,244 | ₩255,957 | ₩257,200 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,572 | ₩258,509 | ₩256,278 | ₩257,828 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,921 | ₩258,643 | ₩256,264 | ₩256,411 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,576 | ₩259,886 | ₩257,013 | ₩258,870 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩257,240 | ₩258,710 | ₩256,144 | ₩258,202 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,690 | ₩257,975 | ₩254,474 | ₩256,732 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,877 | ₩258,670 | ₩252,963 | ₩255,462 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,801 | ₩259,779 | ₩248,393 | ₩255,035 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,672 | ₩255,636 | ₩252,937 | ₩255,102 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,585 | ₩256,665 | ₩253,698 | ₩254,861 | -0.67% | 959.8만 |
|---|