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 | ₩340,744 | ₩349,453 | ₩340,611 | ₩349,226 | +2.49% | 572.6만 |
| 2026.10.08 | ₩342,254 | ₩344,364 | ₩336,550 | ₩342,601 | +0.10% | 617.3만 |
| 2026.10.07 | ₩342,240 | ₩348,211 | ₩341,599 | ₩345,232 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,488 | ₩341,265 | ₩335,508 | ₩340,330 | +0.25% | 566.1만 |
| 2026.10.05 | ₩341,960 | ₩342,280 | ₩337,298 | ₩337,859 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,475 | ₩346,475 | ₩340,784 | ₩342,000 | -1.29% | 1094만 |
| 2026.10.01 | ₩352,218 | ₩352,619 | ₩345,072 | ₩345,513 | -1.90% | 828.9만 |
| 2026.09.30 | ₩357,869 | ₩358,630 | ₩353,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,634 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,472 | ₩363,185 | ₩354,770 | ₩357,415 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩360,888 | ₩365,710 | ₩359,685 | ₩363,265 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩362,931 | ₩363,666 | ₩359,672 | ₩362,290 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩360,019 | ₩367,647 | ₩359,338 | ₩361,569 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩359,953 | ₩363,519 | ₩355,985 | ₩359,552 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩357,335 | ₩360,794 | ₩354,035 | ₩359,579 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩362,985 | ₩365,643 | ₩358,657 | ₩359,953 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩359,926 | ₩363,479 | ₩356,920 | ₩360,647 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩357,989 | ₩361,823 | ₩356,800 | ₩360,954 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩356,399 | ₩358,857 | ₩355,718 | ₩357,027 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩355,064 | ₩356,920 | ₩348,211 | ₩356,920 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩361,996 | ₩362,731 | ₩355,571 | ₩355,745 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩358,029 | ₩361,195 | ₩354,316 | ₩354,756 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩360,941 | ₩362,357 | ₩354,943 | ₩355,785 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,670 | ₩360,794 | ₩356,293 | ₩356,760 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩362,370 | ₩363,319 | ₩356,493 | ₩359,485 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,513 | ₩371,080 | ₩367,006 | ₩367,647 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩370,439 | ₩372,536 | ₩364,882 | ₩371,921 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩366,992 | ₩375,448 | ₩365,376 | ₩367,620 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,769 | ₩363,212 | ₩356,680 | ₩362,250 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩356,827 | ₩357,682 | ₩354,209 | ₩355,117 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩355,024 | ₩358,497 | ₩353,007 | ₩358,042 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,590 | ₩358,590 | ₩352,419 | ₩355,010 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩363,292 | ₩364,548 | ₩360,059 | ₩360,661 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩361,996 | ₩365,737 | ₩360,901 | ₩364,855 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩360,313 | ₩365,977 | ₩358,750 | ₩364,721 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,762 | ₩364,214 | ₩356,653 | ₩360,981 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩365,202 | ₩365,202 | ₩357,147 | ₩357,147 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,668 | ₩369,303 | ₩361,409 | ₩365,216 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,548 | ₩362,972 | ₩355,758 | ₩362,143 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,793 | ₩353,020 | ₩344,645 | ₩350,469 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩348,171 | ₩349,587 | ₩346,181 | ₩347,770 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,614 | ₩350,803 | ₩346,835 | ₩350,081 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩341,960 | ₩349,186 | ₩340,971 | ₩348,452 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩348,946 | ₩352,846 | ₩345,112 | ₩347,036 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩346,047 | ₩349,974 | ₩345,366 | ₩349,721 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,813 | ₩346,768 | ₩340,784 | ₩346,288 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,587 | ₩350,121 | ₩340,998 | ₩343,269 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩340,958 | ₩346,394 | ₩339,916 | ₩344,084 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩339,836 | ₩341,319 | ₩334,533 | ₩340,530 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,584 | ₩344,297 | ₩335,161 | ₩339,836 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩341,973 | ₩345,272 | ₩338,340 | ₩342,427 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩346,007 | ₩347,997 | ₩340,036 | ₩341,719 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,657 | ₩359,779 | ₩353,701 | ₩354,690 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,661 | ₩367,206 | ₩355,558 | ₩356,293 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,709 | ₩359,058 | ₩349,106 | ₩355,251 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩349,213 | ₩352,259 | ₩346,782 | ₩351,844 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩340,944 | ₩347,570 | ₩339,849 | ₩346,328 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,632 | ₩342,347 | ₩335,561 | ₩341,465 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,539 | ₩335,735 | ₩327,921 | ₩334,760 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,630 | ₩339,529 | ₩332,115 | ₩332,369 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩337,405 | ₩341,506 | ₩336,550 | ₩338,006 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,476 | ₩338,687 | ₩329,003 | ₩333,905 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩334,065 | ₩343,068 | ₩328,669 | ₩329,964 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩341,332 | ₩342,481 | ₩336,804 | ₩339,088 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,564 | ₩346,675 | ₩342,160 | ₩344,324 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,557 | ₩349,039 | ₩341,319 | ₩343,269 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩348,144 | ₩351,911 | ₩344,805 | ₩346,101 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,791 | ₩358,791 | ₩351,484 | ₩351,844 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩353,835 | ₩359,899 | ₩352,713 | ₩356,974 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,610 | ₩349,146 | ₩341,866 | ₩346,408 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,666 | ₩351,444 | ₩339,288 | ₩351,364 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩338,286 | ₩339,555 | ₩335,388 | ₩339,261 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩345,967 | ₩347,169 | ₩338,179 | ₩339,248 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩338,206 | ₩345,406 | ₩336,657 | ₩345,313 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,634 | ₩340,771 | ₩331,100 | ₩340,170 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩322,284 | ₩331,527 | ₩321,776 | ₩327,106 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,440 | ₩324,648 | ₩318,917 | ₩321,923 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,763 | ₩320,320 | ₩313,040 | ₩319,358 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,827 | ₩309,166 | ₩303,890 | ₩308,953 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,607 | ₩310,903 | ₩304,024 | ₩305,079 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,613 | ₩314,483 | ₩308,164 | ₩312,840 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,738 | ₩315,738 | ₩308,592 | ₩314,149 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩319,251 | ₩319,919 | ₩312,011 | ₩314,790 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,587 | ₩321,803 | ₩317,274 | ₩321,749 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,587 | ₩322,724 | ₩318,103 | ₩318,356 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩319,051 | ₩321,829 | ₩316,647 | ₩318,570 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,409 | ₩317,528 | ₩307,777 | ₩316,580 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩310,930 | ₩313,842 | ₩307,977 | ₩310,115 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩307,229 | ₩314,202 | ₩305,894 | ₩310,930 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩303,342 | ₩305,453 | ₩301,753 | ₩304,785 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩297,144 | ₩300,457 | ₩296,543 | ₩298,200 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩297,318 | ₩301,218 | ₩295,434 | ₩297,732 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩298,146 | ₩299,802 | ₩294,994 | ₩298,560 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩308,872 | ₩309,233 | ₩300,003 | ₩300,991 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩307,269 | ₩309,727 | ₩306,869 | ₩308,298 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩307,203 | ₩311,090 | ₩305,920 | ₩308,953 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩311,237 | ₩311,557 | ₩306,000 | ₩307,470 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩311,237 | ₩314,576 | ₩310,863 | ₩313,027 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩306,321 | ₩309,754 | ₩303,690 | ₩309,540 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,487 | ₩309,901 | ₩306,121 | ₩306,321 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,813 | ₩308,365 | ₩304,611 | ₩307,229 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,835 | ₩306,829 | ₩301,699 | ₩305,787 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩308,258 | ₩310,088 | ₩302,474 | ₩302,835 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,565 | ₩309,580 | ₩306,107 | ₩308,298 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,646 | ₩308,298 | ₩301,138 | ₩307,790 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩297,879 | ₩304,090 | ₩296,076 | ₩299,562 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,635 | ₩298,253 | ₩294,366 | ₩295,782 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,799 | ₩298,373 | ₩295,101 | ₩295,635 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩300,257 | ₩300,257 | ₩294,713 | ₩297,224 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩300,884 | ₩302,340 | ₩297,812 | ₩300,043 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩301,071 | ₩302,594 | ₩300,417 | ₩301,285 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩301,232 | ₩303,316 | ₩298,654 | ₩299,482 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩305,974 | ₩306,922 | ₩303,249 | ₩303,476 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,491 | ₩308,779 | ₩304,304 | ₩307,029 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩301,245 | ₩305,506 | ₩300,363 | ₩303,690 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩304,197 | ₩308,605 | ₩302,381 | ₩304,277 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,579 | ₩304,438 | ₩299,682 | ₩301,005 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩305,934 | ₩307,216 | ₩303,249 | ₩303,890 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,556 | ₩309,086 | ₩303,262 | ₩308,098 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩302,127 | ₩303,863 | ₩298,921 | ₩302,020 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩306,361 | ₩306,815 | ₩300,150 | ₩302,100 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,654 | ₩314,256 | ₩306,602 | ₩308,151 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩313,053 | ₩314,630 | ₩309,954 | ₩312,813 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩317,141 | ₩318,103 | ₩310,061 | ₩313,294 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,507 | ₩321,148 | ₩316,246 | ₩318,811 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩313,922 | ₩323,513 | ₩311,571 | ₩320,721 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,528 | ₩318,437 | ₩314,149 | ₩317,862 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩323,259 | ₩323,606 | ₩317,795 | ₩318,530 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩322,324 | ₩326,197 | ₩321,309 | ₩322,337 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩316,099 | ₩322,364 | ₩312,439 | ₩322,324 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,629 | ₩321,629 | ₩315,257 | ₩318,463 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩324,127 | ₩325,289 | ₩321,255 | ₩321,883 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,413 | ₩330,218 | ₩323,085 | ₩324,648 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩328,068 | ₩330,205 | ₩325,583 | ₩326,091 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,608 | ₩327,707 | ₩324,127 | ₩326,518 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩325,249 | ₩326,211 | ₩321,268 | ₩323,913 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩322,177 | ₩324,167 | ₩319,425 | ₩321,188 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,587 | ₩322,791 | ₩319,158 | ₩319,572 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩316,313 | ₩322,537 | ₩314,883 | ₩320,494 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,760 | ₩315,244 | ₩310,222 | ₩314,269 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩317,114 | ₩318,330 | ₩312,906 | ₩314,469 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩316,353 | ₩318,303 | ₩313,240 | ₩314,403 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩318,370 | ₩319,599 | ₩315,658 | ₩317,381 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,742 | ₩319,398 | ₩314,469 | ₩316,954 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩325,369 | ₩326,117 | ₩316,874 | ₩318,063 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,823 | ₩327,346 | ₩322,818 | ₩324,848 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩326,211 | ₩328,054 | ₩322,591 | ₩322,618 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,537 | ₩326,465 | ₩320,988 | ₩323,312 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,421 | ₩325,516 | ₩322,404 | ₩324,581 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,659 | ₩327,266 | ₩321,683 | ₩325,543 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,749 | ₩326,051 | ₩320,641 | ₩324,047 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩318,076 | ₩321,642 | ₩314,483 | ₩321,122 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩324,100 | ₩324,595 | ₩315,151 | ₩320,093 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩328,268 | ₩329,363 | ₩324,835 | ₩327,667 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩329,216 | ₩331,113 | ₩326,411 | ₩329,604 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩332,863 | ₩336,229 | ₩329,764 | ₩332,021 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩325,970 | ₩332,529 | ₩323,927 | ₩331,848 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,413 | ₩327,894 | ₩323,285 | ₩325,222 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩327,079 | ₩330,272 | ₩325,556 | ₩327,493 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,734 | ₩330,272 | ₩326,652 | ₩328,976 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,436 | ₩329,684 | ₩324,060 | ₩328,388 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩329,230 | ₩329,777 | ₩320,961 | ₩323,913 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,758 | ₩329,884 | ₩326,291 | ₩329,817 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩324,915 | ₩327,360 | ₩324,354 | ₩327,253 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩326,104 | ₩326,585 | ₩323,085 | ₩325,035 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,718 | ₩327,199 | ₩324,074 | ₩325,196 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩321,228 | ₩329,069 | ₩320,160 | ₩326,665 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,706 | ₩322,270 | ₩317,114 | ₩321,736 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,560 | ₩321,255 | ₩317,755 | ₩318,383 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩320,921 | ₩321,576 | ₩316,633 | ₩318,771 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩319,198 | ₩321,843 | ₩317,889 | ₩320,574 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩313,908 | ₩320,026 | ₩313,895 | ₩317,635 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩313,908 | ₩315,017 | ₩311,157 | ₩313,200 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩309,233 | ₩314,175 | ₩307,871 | ₩311,370 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩304,985 | ₩308,819 | ₩303,556 | ₩308,231 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩304,905 | ₩305,226 | ₩300,991 | ₩303,556 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,640 | ₩307,229 | ₩303,329 | ₩303,609 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,421 | ₩305,319 | ₩301,993 | ₩304,184 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,543 | ₩301,218 | ₩294,807 | ₩299,802 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩294,152 | ₩296,583 | ₩293,872 | ₩295,862 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,604 | ₩295,488 | ₩290,986 | ₩294,059 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩292,229 | ₩296,770 | ₩291,334 | ₩291,855 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,850 | ₩292,108 | ₩281,182 | ₩291,213 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩289,984 | ₩292,175 | ₩286,525 | ₩291,481 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,589 | ₩294,019 | ₩291,387 | ₩292,082 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,507 | ₩293,538 | ₩288,408 | ₩293,297 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,832 | ₩292,349 | ₩286,057 | ₩291,935 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,394 | ₩286,378 | ₩278,991 | ₩285,389 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,570 | ₩280,380 | ₩272,299 | ₩280,140 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩275,050 | ₩276,106 | ₩272,512 | ₩273,020 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,413 | ₩279,151 | ₩273,795 | ₩274,837 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩274,182 | ₩278,190 | ₩273,875 | ₩277,161 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩273,301 | ₩276,119 | ₩272,659 | ₩273,554 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩274,997 | ₩275,091 | ₩268,372 | ₩272,913 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩276,266 | ₩277,027 | ₩272,072 | ₩276,974 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,386 | ₩277,174 | ₩275,665 | ₩276,440 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩277,188 | ₩277,428 | ₩275,865 | ₩276,386 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,842 | ₩279,806 | ₩277,014 | ₩277,254 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩277,214 | ₩277,896 | ₩276,119 | ₩277,348 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩275,171 | ₩277,762 | ₩274,596 | ₩277,548 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩273,862 | ₩275,879 | ₩271,537 | ₩274,877 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,344 | ₩277,949 | ₩274,503 | ₩276,934 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩277,254 | ₩279,499 | ₩275,211 | ₩275,665 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩280,247 | ₩281,930 | ₩277,522 | ₩278,256 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,699 | ₩282,544 | ₩278,457 | ₩280,955 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩285,857 | ₩286,832 | ₩278,924 | ₩279,579 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩280,981 | ₩287,447 | ₩279,191 | ₩286,084 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩280,888 | ₩283,546 | ₩279,125 | ₩282,624 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,709 | ₩282,170 | ₩277,615 | ₩280,527 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩267,944 | ₩276,239 | ₩267,396 | ₩275,892 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩271,056 | ₩274,556 | ₩267,036 | ₩267,103 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,709 | ₩271,511 | ₩268,478 | ₩269,320 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩271,137 | ₩271,764 | ₩268,238 | ₩269,734 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩273,287 | ₩273,648 | ₩269,440 | ₩270,469 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩275,037 | ₩276,533 | ₩273,822 | ₩274,276 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩274,155 | ₩274,650 | ₩271,297 | ₩274,396 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,839 | ₩277,442 | ₩274,289 | ₩274,289 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,506 | ₩277,121 | ₩273,341 | ₩276,400 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,825 | ₩277,588 | ₩275,091 | ₩277,254 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩274,075 | ₩277,468 | ₩274,075 | ₩276,066 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩272,112 | ₩275,331 | ₩271,163 | ₩275,237 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,446 | ₩276,426 | ₩271,150 | ₩272,366 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,828 | ₩273,180 | ₩269,253 | ₩271,257 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩267,156 | ₩271,805 | ₩266,328 | ₩270,509 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,834 | ₩267,557 | ₩265,192 | ₩267,156 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩263,095 | ₩267,530 | ₩261,679 | ₩266,595 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,477 | ₩263,389 | ₩258,540 | ₩261,719 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,422 | ₩261,813 | ₩258,407 | ₩260,811 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩258,286 | ₩261,212 | ₩257,899 | ₩259,662 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩252,983 | ₩259,034 | ₩252,529 | ₩258,914 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,455 | ₩251,688 | ₩247,280 | ₩251,674 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,779 | ₩251,594 | ₩248,054 | ₩249,216 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,470 | ₩250,485 | ₩247,614 | ₩249,751 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩249,310 | ₩250,900 | ₩247,654 | ₩248,455 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,564 | ₩250,886 | ₩247,947 | ₩249,604 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,462 | ₩252,502 | ₩247,814 | ₩248,802 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,405 | ₩253,130 | ₩249,470 | ₩252,289 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩249,898 | ₩252,970 | ₩249,671 | ₩252,529 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,390 | ₩249,924 | ₩246,665 | ₩249,257 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,810 | ₩253,144 | ₩249,283 | ₩249,697 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,785 | ₩254,867 | ₩253,170 | ₩254,199 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,737 | ₩256,884 | ₩253,023 | ₩254,333 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩257,218 | ₩259,141 | ₩255,855 | ₩257,098 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,470 | ₩258,407 | ₩256,176 | ₩257,725 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,819 | ₩258,540 | ₩256,163 | ₩256,309 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,473 | ₩259,782 | ₩256,911 | ₩258,767 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩257,138 | ₩258,607 | ₩256,042 | ₩258,099 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,588 | ₩257,872 | ₩254,373 | ₩256,630 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,775 | ₩258,567 | ₩252,863 | ₩255,361 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,699 | ₩259,676 | ₩248,295 | ₩254,934 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,571 | ₩255,535 | ₩252,836 | ₩255,000 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,483 | ₩256,563 | ₩253,598 | ₩254,760 | -0.67% | 959.8만 |
|---|