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 | ₩340,425 | ₩349,126 | ₩340,292 | ₩348,900 | +2.49% | 572.6만 |
| 2026.10.08 | ₩341,933 | ₩344,042 | ₩336,235 | ₩342,280 | +0.10% | 617.3만 |
| 2026.10.07 | ₩341,920 | ₩347,885 | ₩341,279 | ₩344,909 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,171 | ₩340,946 | ₩335,194 | ₩340,012 | +0.25% | 566.1만 |
| 2026.10.05 | ₩341,640 | ₩341,960 | ₩336,982 | ₩337,543 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,150 | ₩346,150 | ₩340,465 | ₩341,680 | -1.29% | 1094만 |
| 2026.10.01 | ₩351,889 | ₩352,289 | ₩344,749 | ₩345,190 | -1.90% | 828.9만 |
| 2026.09.30 | ₩357,534 | ₩358,295 | ₩352,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,303 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,135 | ₩362,845 | ₩354,438 | ₩357,080 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩360,550 | ₩365,368 | ₩359,349 | ₩362,925 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩362,592 | ₩363,326 | ₩359,336 | ₩361,951 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩359,683 | ₩367,303 | ₩359,002 | ₩361,231 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩359,616 | ₩363,179 | ₩355,652 | ₩359,215 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩357,000 | ₩360,457 | ₩353,704 | ₩359,242 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩362,645 | ₩365,301 | ₩358,321 | ₩359,616 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩359,589 | ₩363,139 | ₩356,586 | ₩360,310 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩357,654 | ₩361,484 | ₩356,466 | ₩360,617 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩356,066 | ₩358,521 | ₩355,385 | ₩356,693 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩354,731 | ₩356,586 | ₩347,885 | ₩356,586 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩361,658 | ₩362,392 | ₩355,239 | ₩355,412 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩357,694 | ₩360,857 | ₩353,984 | ₩354,424 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩360,603 | ₩362,018 | ₩354,611 | ₩355,452 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,335 | ₩360,457 | ₩355,959 | ₩356,426 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩362,031 | ₩362,979 | ₩356,159 | ₩359,149 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,169 | ₩370,732 | ₩366,662 | ₩367,303 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩370,092 | ₩372,187 | ₩364,540 | ₩371,573 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩366,649 | ₩375,096 | ₩365,034 | ₩367,276 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,431 | ₩362,872 | ₩356,346 | ₩361,911 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩356,493 | ₩357,347 | ₩353,877 | ₩354,785 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩354,691 | ₩358,161 | ₩352,676 | ₩357,707 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,255 | ₩358,255 | ₩352,089 | ₩354,678 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩362,952 | ₩364,207 | ₩359,723 | ₩360,323 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩361,658 | ₩365,394 | ₩360,563 | ₩364,514 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩359,976 | ₩365,635 | ₩358,415 | ₩364,380 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,427 | ₩363,873 | ₩356,320 | ₩360,643 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩364,860 | ₩364,860 | ₩356,813 | ₩356,813 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,327 | ₩368,958 | ₩361,070 | ₩364,874 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,214 | ₩362,632 | ₩355,425 | ₩361,804 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,470 | ₩352,690 | ₩344,322 | ₩350,141 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩347,845 | ₩349,260 | ₩345,857 | ₩347,445 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,287 | ₩350,474 | ₩346,511 | ₩349,754 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩341,640 | ₩348,859 | ₩340,652 | ₩348,125 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩348,619 | ₩352,516 | ₩344,789 | ₩346,711 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩345,723 | ₩349,647 | ₩345,043 | ₩349,393 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,493 | ₩346,444 | ₩340,465 | ₩345,964 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,260 | ₩349,794 | ₩340,679 | ₩342,948 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩340,639 | ₩346,070 | ₩339,598 | ₩343,762 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩339,518 | ₩340,999 | ₩334,220 | ₩340,212 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,265 | ₩343,975 | ₩334,847 | ₩339,518 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩341,653 | ₩344,949 | ₩338,023 | ₩342,107 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩345,683 | ₩347,672 | ₩339,718 | ₩341,399 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,321 | ₩359,442 | ₩353,370 | ₩354,358 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,323 | ₩366,862 | ₩355,225 | ₩355,959 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,381 | ₩358,722 | ₩348,779 | ₩354,918 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩348,886 | ₩351,929 | ₩346,457 | ₩351,515 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩340,625 | ₩347,245 | ₩339,531 | ₩346,004 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,316 | ₩342,027 | ₩335,247 | ₩341,146 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,229 | ₩335,421 | ₩327,614 | ₩334,447 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,315 | ₩339,211 | ₩331,804 | ₩332,058 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩337,089 | ₩341,186 | ₩336,235 | ₩337,689 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,165 | ₩338,370 | ₩328,695 | ₩333,592 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩333,753 | ₩342,747 | ₩328,361 | ₩329,656 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩341,012 | ₩342,160 | ₩336,488 | ₩338,770 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,242 | ₩346,351 | ₩341,840 | ₩344,002 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,231 | ₩348,713 | ₩340,999 | ₩342,948 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩347,819 | ₩351,582 | ₩344,482 | ₩345,777 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,455 | ₩358,455 | ₩351,155 | ₩351,515 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩353,504 | ₩359,562 | ₩352,383 | ₩356,640 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,285 | ₩348,819 | ₩341,546 | ₩346,084 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,346 | ₩351,115 | ₩338,971 | ₩351,035 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩337,970 | ₩339,238 | ₩335,074 | ₩338,944 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩345,643 | ₩346,844 | ₩337,863 | ₩338,931 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩337,890 | ₩345,083 | ₩336,342 | ₩344,989 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,324 | ₩340,452 | ₩330,790 | ₩339,851 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩321,982 | ₩331,217 | ₩321,475 | ₩326,800 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,140 | ₩324,344 | ₩318,619 | ₩321,622 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,469 | ₩320,020 | ₩312,747 | ₩319,059 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,541 | ₩308,877 | ₩303,606 | ₩308,663 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,317 | ₩310,612 | ₩303,739 | ₩304,793 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,320 | ₩314,188 | ₩307,876 | ₩312,547 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,443 | ₩315,443 | ₩308,303 | ₩313,855 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩318,953 | ₩319,620 | ₩311,720 | ₩314,495 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,287 | ₩321,502 | ₩316,978 | ₩321,448 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,287 | ₩322,422 | ₩317,805 | ₩318,059 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩318,752 | ₩321,528 | ₩316,350 | ₩318,272 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,118 | ₩317,231 | ₩307,489 | ₩316,284 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩310,639 | ₩313,548 | ₩307,689 | ₩309,824 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩306,942 | ₩313,908 | ₩305,607 | ₩310,639 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩303,058 | ₩305,167 | ₩301,470 | ₩304,500 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩296,866 | ₩300,176 | ₩296,266 | ₩297,920 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩297,040 | ₩300,937 | ₩295,158 | ₩297,453 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩297,867 | ₩299,522 | ₩294,718 | ₩298,281 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩308,583 | ₩308,944 | ₩299,722 | ₩300,710 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩306,982 | ₩309,437 | ₩306,582 | ₩308,010 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩306,915 | ₩310,799 | ₩305,634 | ₩308,663 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩310,945 | ₩311,266 | ₩305,714 | ₩307,182 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩310,945 | ₩314,282 | ₩310,572 | ₩312,734 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩306,034 | ₩309,464 | ₩303,405 | ₩309,251 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,197 | ₩309,611 | ₩305,834 | ₩306,034 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,527 | ₩308,076 | ₩304,326 | ₩306,942 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,551 | ₩306,542 | ₩301,417 | ₩305,501 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩307,969 | ₩309,798 | ₩302,191 | ₩302,551 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,276 | ₩309,291 | ₩305,821 | ₩308,010 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,364 | ₩308,010 | ₩300,856 | ₩307,502 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩297,600 | ₩303,806 | ₩295,799 | ₩299,282 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,358 | ₩297,974 | ₩294,090 | ₩295,505 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,520 | ₩298,094 | ₩294,824 | ₩295,358 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩299,976 | ₩299,976 | ₩294,437 | ₩296,946 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩300,603 | ₩302,058 | ₩297,533 | ₩299,762 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩300,790 | ₩302,311 | ₩300,136 | ₩301,003 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩300,950 | ₩303,032 | ₩298,374 | ₩299,202 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩305,687 | ₩306,635 | ₩302,965 | ₩303,192 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,206 | ₩308,490 | ₩304,019 | ₩306,742 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩300,963 | ₩305,220 | ₩300,082 | ₩303,405 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩303,913 | ₩308,316 | ₩302,098 | ₩303,993 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,297 | ₩304,153 | ₩299,402 | ₩300,723 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩305,647 | ₩306,929 | ₩302,965 | ₩303,606 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,272 | ₩308,797 | ₩302,978 | ₩307,809 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩301,844 | ₩303,579 | ₩298,641 | ₩301,737 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩306,074 | ₩306,528 | ₩299,869 | ₩301,817 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,361 | ₩313,962 | ₩306,315 | ₩307,863 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩312,760 | ₩314,335 | ₩309,664 | ₩312,520 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩316,844 | ₩317,805 | ₩309,771 | ₩313,001 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,207 | ₩320,848 | ₩315,950 | ₩318,512 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩313,628 | ₩323,210 | ₩311,279 | ₩320,421 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,231 | ₩318,139 | ₩313,855 | ₩317,565 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩322,956 | ₩323,303 | ₩317,498 | ₩318,232 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩322,022 | ₩325,892 | ₩321,008 | ₩322,035 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩315,803 | ₩322,062 | ₩312,147 | ₩322,022 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,328 | ₩321,328 | ₩314,962 | ₩318,165 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩323,824 | ₩324,985 | ₩320,954 | ₩321,582 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,107 | ₩329,909 | ₩322,783 | ₩324,344 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩327,761 | ₩329,896 | ₩325,278 | ₩325,785 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,304 | ₩327,400 | ₩323,824 | ₩326,213 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩324,945 | ₩325,906 | ₩320,968 | ₩323,610 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩321,875 | ₩323,864 | ₩319,126 | ₩320,888 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,287 | ₩322,489 | ₩318,859 | ₩319,273 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩316,017 | ₩322,236 | ₩314,589 | ₩320,194 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,467 | ₩314,949 | ₩309,931 | ₩313,975 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩316,817 | ₩318,032 | ₩312,614 | ₩314,175 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩316,057 | ₩318,005 | ₩312,947 | ₩314,108 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩318,072 | ₩319,300 | ₩315,363 | ₩317,084 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,445 | ₩319,099 | ₩314,175 | ₩316,657 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩325,065 | ₩325,812 | ₩316,577 | ₩317,765 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,519 | ₩327,040 | ₩322,516 | ₩324,544 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩325,906 | ₩327,747 | ₩322,289 | ₩322,316 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,236 | ₩326,159 | ₩320,688 | ₩323,010 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,117 | ₩325,212 | ₩322,102 | ₩324,277 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,357 | ₩326,960 | ₩321,382 | ₩325,238 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,448 | ₩325,745 | ₩320,341 | ₩323,744 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩317,778 | ₩321,341 | ₩314,188 | ₩320,821 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩323,797 | ₩324,291 | ₩314,856 | ₩319,793 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩327,961 | ₩329,055 | ₩324,531 | ₩327,360 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩328,908 | ₩330,803 | ₩326,106 | ₩329,295 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩332,552 | ₩335,915 | ₩329,455 | ₩331,711 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩325,665 | ₩332,218 | ₩323,624 | ₩331,537 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,107 | ₩327,587 | ₩322,983 | ₩324,918 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩326,773 | ₩329,963 | ₩325,252 | ₩327,187 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,427 | ₩329,963 | ₩326,346 | ₩328,668 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,132 | ₩329,375 | ₩323,757 | ₩328,081 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩328,922 | ₩329,469 | ₩320,661 | ₩323,610 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,453 | ₩329,576 | ₩325,986 | ₩329,509 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩324,611 | ₩327,053 | ₩324,051 | ₩326,947 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩325,799 | ₩326,279 | ₩322,783 | ₩324,731 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,413 | ₩326,893 | ₩323,770 | ₩324,891 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩320,928 | ₩328,761 | ₩319,860 | ₩326,359 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,406 | ₩321,969 | ₩316,817 | ₩321,435 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,261 | ₩320,954 | ₩317,458 | ₩318,085 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩320,621 | ₩321,275 | ₩316,337 | ₩318,472 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩318,899 | ₩321,542 | ₩317,591 | ₩320,274 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩313,615 | ₩319,727 | ₩313,601 | ₩317,338 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩313,615 | ₩314,722 | ₩310,865 | ₩312,907 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩308,944 | ₩313,881 | ₩307,582 | ₩311,079 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩304,700 | ₩308,530 | ₩303,272 | ₩307,943 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩304,620 | ₩304,940 | ₩300,710 | ₩303,272 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,354 | ₩306,942 | ₩303,045 | ₩303,325 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,138 | ₩305,034 | ₩301,711 | ₩303,899 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,266 | ₩300,937 | ₩294,531 | ₩299,522 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩293,877 | ₩296,306 | ₩293,597 | ₩295,585 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,330 | ₩295,211 | ₩290,714 | ₩293,783 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩291,955 | ₩296,493 | ₩291,061 | ₩291,581 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,586 | ₩291,835 | ₩280,919 | ₩290,941 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩289,713 | ₩291,902 | ₩286,257 | ₩291,208 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,315 | ₩293,743 | ₩291,114 | ₩291,808 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,234 | ₩293,263 | ₩288,138 | ₩293,023 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,564 | ₩292,075 | ₩285,790 | ₩291,662 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,131 | ₩286,110 | ₩278,730 | ₩285,122 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,313 | ₩280,118 | ₩272,044 | ₩279,878 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩274,793 | ₩275,847 | ₩272,257 | ₩272,765 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,154 | ₩278,890 | ₩273,539 | ₩274,580 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩273,926 | ₩277,929 | ₩273,619 | ₩276,902 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩273,045 | ₩275,861 | ₩272,404 | ₩273,298 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩274,740 | ₩274,833 | ₩268,120 | ₩272,658 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩276,008 | ₩276,768 | ₩271,817 | ₩276,715 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,128 | ₩276,915 | ₩275,407 | ₩276,181 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩276,928 | ₩277,169 | ₩275,607 | ₩276,128 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,582 | ₩279,544 | ₩276,755 | ₩276,995 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩276,955 | ₩277,636 | ₩275,861 | ₩277,088 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩274,913 | ₩277,502 | ₩274,339 | ₩277,289 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩273,605 | ₩275,620 | ₩271,283 | ₩274,620 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,087 | ₩277,689 | ₩274,246 | ₩276,675 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩276,995 | ₩279,237 | ₩274,953 | ₩275,407 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩279,984 | ₩281,666 | ₩277,262 | ₩277,996 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,437 | ₩282,280 | ₩278,196 | ₩280,692 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩285,589 | ₩286,564 | ₩278,663 | ₩279,317 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩280,718 | ₩287,178 | ₩278,930 | ₩285,816 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩280,625 | ₩283,281 | ₩278,863 | ₩282,360 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,449 | ₩281,906 | ₩277,355 | ₩280,265 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩267,693 | ₩275,981 | ₩267,146 | ₩275,634 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩270,803 | ₩274,299 | ₩266,786 | ₩266,853 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,456 | ₩271,257 | ₩268,227 | ₩269,068 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩270,883 | ₩271,510 | ₩267,987 | ₩269,482 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩273,031 | ₩273,392 | ₩269,188 | ₩270,216 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩274,780 | ₩276,274 | ₩273,565 | ₩274,019 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩273,899 | ₩274,393 | ₩271,043 | ₩274,139 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,580 | ₩277,182 | ₩274,032 | ₩274,032 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,248 | ₩276,862 | ₩273,085 | ₩276,141 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,567 | ₩277,329 | ₩274,833 | ₩276,995 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩273,819 | ₩277,209 | ₩273,819 | ₩275,807 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩271,857 | ₩275,073 | ₩270,910 | ₩274,980 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,191 | ₩276,168 | ₩270,896 | ₩272,111 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,575 | ₩272,925 | ₩269,001 | ₩271,003 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩266,906 | ₩271,550 | ₩266,079 | ₩270,256 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,585 | ₩267,306 | ₩264,944 | ₩266,906 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩262,849 | ₩267,280 | ₩261,434 | ₩266,345 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,233 | ₩263,143 | ₩258,298 | ₩261,474 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,179 | ₩261,568 | ₩258,165 | ₩260,567 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩258,045 | ₩260,967 | ₩257,658 | ₩259,419 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩252,747 | ₩258,792 | ₩252,293 | ₩258,672 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,223 | ₩251,452 | ₩247,048 | ₩251,439 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,545 | ₩251,359 | ₩247,822 | ₩248,983 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,237 | ₩250,251 | ₩247,382 | ₩249,517 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩249,077 | ₩250,665 | ₩247,422 | ₩248,223 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,330 | ₩250,651 | ₩247,715 | ₩249,370 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,226 | ₩252,266 | ₩247,582 | ₩248,570 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,171 | ₩252,893 | ₩249,237 | ₩252,053 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩249,664 | ₩252,733 | ₩249,437 | ₩252,293 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,157 | ₩249,691 | ₩246,434 | ₩249,023 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,573 | ₩252,907 | ₩249,050 | ₩249,464 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,547 | ₩254,628 | ₩252,933 | ₩253,961 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,497 | ₩256,643 | ₩252,787 | ₩254,095 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩256,977 | ₩258,899 | ₩255,616 | ₩256,857 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,230 | ₩258,165 | ₩255,936 | ₩257,484 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,578 | ₩258,298 | ₩255,923 | ₩256,070 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,232 | ₩259,539 | ₩256,670 | ₩258,525 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩256,897 | ₩258,365 | ₩255,803 | ₩257,858 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,349 | ₩257,631 | ₩254,135 | ₩256,390 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,536 | ₩258,325 | ₩252,627 | ₩255,122 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,458 | ₩259,433 | ₩248,062 | ₩254,695 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,334 | ₩255,296 | ₩252,600 | ₩254,762 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,243 | ₩256,323 | ₩253,361 | ₩254,522 | -0.67% | 959.8만 |
|---|