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 | ₩340,660 | ₩349,367 | ₩340,526 | ₩349,140 | +2.49% | 572.6만 |
| 2026.10.08 | ₩342,169 | ₩344,279 | ₩336,467 | ₩342,516 | +0.10% | 617.3만 |
| 2026.10.07 | ₩342,156 | ₩348,125 | ₩341,515 | ₩345,147 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,405 | ₩341,181 | ₩335,425 | ₩340,246 | +0.25% | 566.1만 |
| 2026.10.05 | ₩341,875 | ₩342,196 | ₩337,214 | ₩337,775 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,389 | ₩346,389 | ₩340,700 | ₩341,915 | -1.29% | 1094만 |
| 2026.10.01 | ₩352,131 | ₩352,532 | ₩344,987 | ₩345,428 | -1.90% | 828.9만 |
| 2026.09.30 | ₩357,780 | ₩358,542 | ₩353,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,547 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,383 | ₩363,096 | ₩354,682 | ₩357,326 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩360,799 | ₩365,619 | ₩359,597 | ₩363,176 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩362,842 | ₩363,576 | ₩359,583 | ₩362,201 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩359,930 | ₩367,556 | ₩359,249 | ₩361,480 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩359,864 | ₩363,429 | ₩355,897 | ₩359,463 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩357,246 | ₩360,705 | ₩353,948 | ₩359,490 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩362,895 | ₩365,553 | ₩358,568 | ₩359,864 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩359,837 | ₩363,389 | ₩356,832 | ₩360,558 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩357,901 | ₩361,733 | ₩356,712 | ₩360,865 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩356,311 | ₩358,769 | ₩355,630 | ₩356,939 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩354,976 | ₩356,832 | ₩348,125 | ₩356,832 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩361,907 | ₩362,641 | ₩355,483 | ₩355,657 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩357,941 | ₩361,106 | ₩354,228 | ₩354,669 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩360,852 | ₩362,268 | ₩354,856 | ₩355,697 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,582 | ₩360,705 | ₩356,205 | ₩356,672 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩362,281 | ₩363,229 | ₩356,405 | ₩359,396 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,422 | ₩370,988 | ₩366,915 | ₩367,556 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩370,347 | ₩372,444 | ₩364,792 | ₩371,829 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩366,902 | ₩375,355 | ₩365,286 | ₩367,529 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,680 | ₩363,122 | ₩356,592 | ₩362,161 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩356,739 | ₩357,593 | ₩354,121 | ₩355,029 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩354,936 | ₩358,408 | ₩352,919 | ₩357,954 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,502 | ₩358,502 | ₩352,332 | ₩354,923 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩363,202 | ₩364,458 | ₩359,971 | ₩360,572 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩361,907 | ₩365,646 | ₩360,812 | ₩364,765 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩360,224 | ₩365,887 | ₩358,662 | ₩364,631 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,674 | ₩364,124 | ₩356,565 | ₩360,892 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩365,112 | ₩365,112 | ₩357,059 | ₩357,059 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,578 | ₩369,212 | ₩361,319 | ₩365,125 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,460 | ₩362,882 | ₩355,670 | ₩362,054 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,708 | ₩352,933 | ₩344,559 | ₩350,382 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩348,085 | ₩349,501 | ₩346,095 | ₩347,684 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,527 | ₩350,716 | ₩346,750 | ₩349,995 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩341,875 | ₩349,100 | ₩340,887 | ₩348,365 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩348,860 | ₩352,759 | ₩345,027 | ₩346,950 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩345,962 | ₩349,888 | ₩345,281 | ₩349,634 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,728 | ₩346,683 | ₩340,700 | ₩346,202 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,501 | ₩350,035 | ₩340,914 | ₩343,184 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩340,874 | ₩346,309 | ₩339,832 | ₩343,999 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩339,752 | ₩341,234 | ₩334,450 | ₩340,446 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,500 | ₩344,212 | ₩335,078 | ₩339,752 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩341,889 | ₩345,187 | ₩338,256 | ₩342,343 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩345,922 | ₩347,911 | ₩339,952 | ₩341,635 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,568 | ₩359,690 | ₩353,614 | ₩354,602 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,572 | ₩367,115 | ₩355,470 | ₩356,205 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,622 | ₩358,969 | ₩349,020 | ₩355,163 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩349,127 | ₩352,172 | ₩346,696 | ₩351,758 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩340,860 | ₩347,484 | ₩339,765 | ₩346,242 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,548 | ₩342,262 | ₩335,478 | ₩341,381 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,457 | ₩335,652 | ₩327,840 | ₩334,677 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,547 | ₩339,445 | ₩332,033 | ₩332,287 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩337,321 | ₩341,421 | ₩336,467 | ₩337,922 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,393 | ₩338,603 | ₩328,921 | ₩333,822 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩333,983 | ₩342,984 | ₩328,587 | ₩329,883 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩341,248 | ₩342,396 | ₩336,720 | ₩339,004 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,479 | ₩346,589 | ₩342,076 | ₩344,239 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,471 | ₩348,953 | ₩341,234 | ₩343,184 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩348,058 | ₩351,824 | ₩344,720 | ₩346,015 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,702 | ₩358,702 | ₩351,397 | ₩351,758 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩353,747 | ₩359,810 | ₩352,626 | ₩356,886 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,524 | ₩349,060 | ₩341,782 | ₩346,322 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,581 | ₩351,357 | ₩339,204 | ₩351,277 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩338,203 | ₩339,471 | ₩335,305 | ₩339,178 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩345,882 | ₩347,083 | ₩338,096 | ₩339,164 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩338,123 | ₩345,321 | ₩336,573 | ₩345,227 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,552 | ₩340,687 | ₩331,018 | ₩340,086 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩322,204 | ₩331,445 | ₩321,697 | ₩327,025 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,361 | ₩324,568 | ₩318,839 | ₩321,843 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,685 | ₩320,241 | ₩312,963 | ₩319,279 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,751 | ₩309,090 | ₩303,815 | ₩308,876 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,531 | ₩310,826 | ₩303,948 | ₩305,003 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,535 | ₩314,405 | ₩308,088 | ₩312,762 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,660 | ₩315,660 | ₩308,516 | ₩314,071 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩319,173 | ₩319,840 | ₩311,934 | ₩314,712 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,508 | ₩321,723 | ₩317,196 | ₩321,670 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,508 | ₩322,645 | ₩318,024 | ₩318,278 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩318,972 | ₩321,750 | ₩316,568 | ₩318,491 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,332 | ₩317,450 | ₩307,701 | ₩316,502 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩310,853 | ₩313,764 | ₩307,901 | ₩310,038 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩307,154 | ₩314,125 | ₩305,818 | ₩310,853 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩303,267 | ₩305,377 | ₩301,678 | ₩304,710 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩297,071 | ₩300,383 | ₩296,470 | ₩298,126 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩297,244 | ₩301,144 | ₩295,361 | ₩297,658 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩298,072 | ₩299,728 | ₩294,921 | ₩298,486 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩308,796 | ₩309,157 | ₩299,929 | ₩300,917 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩307,194 | ₩309,651 | ₩306,793 | ₩308,222 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩307,127 | ₩311,013 | ₩305,845 | ₩308,876 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩311,160 | ₩311,480 | ₩305,925 | ₩307,394 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩311,160 | ₩314,498 | ₩310,786 | ₩312,949 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩306,245 | ₩309,677 | ₩303,615 | ₩309,464 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,410 | ₩309,824 | ₩306,045 | ₩306,245 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,738 | ₩308,289 | ₩304,536 | ₩307,154 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,760 | ₩306,753 | ₩301,625 | ₩305,711 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩308,182 | ₩310,011 | ₩302,399 | ₩302,760 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,489 | ₩309,504 | ₩306,032 | ₩308,222 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,571 | ₩308,222 | ₩301,064 | ₩307,714 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩297,805 | ₩304,015 | ₩296,002 | ₩299,488 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,562 | ₩298,179 | ₩294,293 | ₩295,709 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,725 | ₩298,299 | ₩295,028 | ₩295,562 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩300,182 | ₩300,182 | ₩294,640 | ₩297,151 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩300,810 | ₩302,266 | ₩297,739 | ₩299,969 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩300,997 | ₩302,519 | ₩300,343 | ₩301,211 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩301,157 | ₩303,241 | ₩298,580 | ₩299,408 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩305,898 | ₩306,846 | ₩303,174 | ₩303,401 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,416 | ₩308,703 | ₩304,229 | ₩306,953 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩301,171 | ₩305,431 | ₩300,289 | ₩303,615 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩304,122 | ₩308,529 | ₩302,306 | ₩304,202 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,505 | ₩304,362 | ₩299,608 | ₩300,930 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩305,858 | ₩307,140 | ₩303,174 | ₩303,815 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,481 | ₩309,010 | ₩303,187 | ₩308,022 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩302,052 | ₩303,788 | ₩298,847 | ₩301,945 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩306,285 | ₩306,740 | ₩300,076 | ₩302,025 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,577 | ₩314,178 | ₩306,526 | ₩308,075 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩312,976 | ₩314,552 | ₩309,878 | ₩312,736 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩317,063 | ₩318,024 | ₩309,985 | ₩313,216 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,428 | ₩321,069 | ₩316,168 | ₩318,732 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩313,844 | ₩323,433 | ₩311,494 | ₩320,642 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,450 | ₩318,358 | ₩314,071 | ₩317,784 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩323,179 | ₩323,526 | ₩317,717 | ₩318,451 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩322,244 | ₩326,117 | ₩321,229 | ₩322,257 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩316,021 | ₩322,284 | ₩312,362 | ₩322,244 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,550 | ₩321,550 | ₩315,180 | ₩318,385 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩324,047 | ₩325,209 | ₩321,176 | ₩321,803 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,332 | ₩330,137 | ₩323,005 | ₩324,568 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩327,987 | ₩330,123 | ₩325,503 | ₩326,010 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,528 | ₩327,626 | ₩324,047 | ₩326,437 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩325,169 | ₩326,130 | ₩321,189 | ₩323,833 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩322,097 | ₩324,087 | ₩319,346 | ₩321,109 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,508 | ₩322,711 | ₩319,079 | ₩319,493 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩316,235 | ₩322,458 | ₩314,806 | ₩320,415 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,682 | ₩315,166 | ₩310,145 | ₩314,191 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩317,036 | ₩318,251 | ₩312,829 | ₩314,392 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩316,275 | ₩318,224 | ₩313,163 | ₩314,325 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩318,291 | ₩319,520 | ₩315,580 | ₩317,303 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,663 | ₩319,319 | ₩314,392 | ₩316,876 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩325,289 | ₩326,037 | ₩316,795 | ₩317,984 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,743 | ₩327,265 | ₩322,738 | ₩324,768 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩326,130 | ₩327,973 | ₩322,511 | ₩322,538 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,458 | ₩326,384 | ₩320,909 | ₩323,232 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,341 | ₩325,436 | ₩322,324 | ₩324,501 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,580 | ₩327,185 | ₩321,603 | ₩325,463 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,670 | ₩325,970 | ₩320,561 | ₩323,967 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩317,997 | ₩321,563 | ₩314,405 | ₩321,042 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩324,020 | ₩324,514 | ₩315,073 | ₩320,014 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩328,187 | ₩329,282 | ₩324,755 | ₩327,586 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩329,135 | ₩331,031 | ₩326,331 | ₩329,522 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩332,781 | ₩336,146 | ₩329,683 | ₩331,939 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩325,890 | ₩332,447 | ₩323,847 | ₩331,766 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,332 | ₩327,813 | ₩323,206 | ₩325,142 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩326,998 | ₩330,190 | ₩325,476 | ₩327,412 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,653 | ₩330,190 | ₩326,571 | ₩328,895 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,356 | ₩329,602 | ₩323,980 | ₩328,307 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩329,148 | ₩329,696 | ₩320,882 | ₩323,833 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,678 | ₩329,803 | ₩326,210 | ₩329,736 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩324,835 | ₩327,279 | ₩324,274 | ₩327,172 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩326,023 | ₩326,504 | ₩323,005 | ₩324,955 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,638 | ₩327,118 | ₩323,994 | ₩325,115 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩321,149 | ₩328,988 | ₩320,081 | ₩326,584 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,627 | ₩322,191 | ₩317,036 | ₩321,656 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,481 | ₩321,176 | ₩317,677 | ₩318,305 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩320,842 | ₩321,496 | ₩316,555 | ₩318,692 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩319,119 | ₩321,763 | ₩317,810 | ₩320,495 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩313,831 | ₩319,947 | ₩313,817 | ₩317,557 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩313,831 | ₩314,939 | ₩311,080 | ₩313,123 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩309,157 | ₩314,098 | ₩307,795 | ₩311,293 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩304,910 | ₩308,743 | ₩303,481 | ₩308,155 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩304,830 | ₩305,150 | ₩300,917 | ₩303,481 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,564 | ₩307,154 | ₩303,254 | ₩303,534 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,346 | ₩305,244 | ₩301,919 | ₩304,109 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,470 | ₩301,144 | ₩294,734 | ₩299,728 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩294,079 | ₩296,510 | ₩293,799 | ₩295,789 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,532 | ₩295,415 | ₩290,914 | ₩293,986 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩292,156 | ₩296,697 | ₩291,262 | ₩291,782 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,780 | ₩292,036 | ₩281,112 | ₩291,141 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩289,913 | ₩292,103 | ₩286,454 | ₩291,409 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,517 | ₩293,946 | ₩291,315 | ₩292,010 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,435 | ₩293,465 | ₩288,337 | ₩293,225 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,761 | ₩292,277 | ₩285,987 | ₩291,863 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,324 | ₩286,307 | ₩278,922 | ₩285,319 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,502 | ₩280,311 | ₩272,231 | ₩280,071 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩274,983 | ₩276,038 | ₩272,445 | ₩272,953 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,345 | ₩279,082 | ₩273,727 | ₩274,769 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩274,114 | ₩278,121 | ₩273,807 | ₩277,093 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩273,233 | ₩276,051 | ₩272,592 | ₩273,487 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩274,929 | ₩275,023 | ₩268,305 | ₩272,846 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩276,198 | ₩276,959 | ₩272,004 | ₩276,906 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,318 | ₩277,106 | ₩275,597 | ₩276,371 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩277,119 | ₩277,360 | ₩275,797 | ₩276,318 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,774 | ₩279,737 | ₩276,946 | ₩277,186 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩277,146 | ₩277,827 | ₩276,051 | ₩277,279 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩275,103 | ₩277,693 | ₩274,528 | ₩277,480 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩273,794 | ₩275,810 | ₩271,470 | ₩274,809 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,276 | ₩277,880 | ₩274,435 | ₩276,866 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩277,186 | ₩279,430 | ₩275,143 | ₩275,597 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩280,177 | ₩281,860 | ₩277,453 | ₩278,188 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,630 | ₩282,474 | ₩278,388 | ₩280,885 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩285,786 | ₩286,761 | ₩278,855 | ₩279,510 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩280,912 | ₩287,375 | ₩279,122 | ₩286,013 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩280,818 | ₩283,476 | ₩279,056 | ₩282,555 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,640 | ₩282,100 | ₩277,547 | ₩280,458 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩267,878 | ₩276,171 | ₩267,330 | ₩275,824 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩270,990 | ₩274,488 | ₩266,970 | ₩267,037 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,642 | ₩271,444 | ₩268,412 | ₩269,253 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩271,070 | ₩271,697 | ₩268,172 | ₩269,667 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩273,220 | ₩273,580 | ₩269,374 | ₩270,402 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩274,969 | ₩276,465 | ₩273,754 | ₩274,208 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩274,088 | ₩274,582 | ₩271,230 | ₩274,328 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,770 | ₩277,373 | ₩274,221 | ₩274,221 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,438 | ₩277,052 | ₩273,273 | ₩276,331 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,757 | ₩277,520 | ₩275,023 | ₩277,186 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩274,008 | ₩277,400 | ₩274,008 | ₩275,997 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩272,045 | ₩275,263 | ₩271,096 | ₩275,169 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,378 | ₩276,358 | ₩271,083 | ₩272,298 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,761 | ₩273,113 | ₩269,187 | ₩271,190 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩267,090 | ₩271,737 | ₩266,262 | ₩270,442 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,768 | ₩267,491 | ₩265,127 | ₩267,090 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩263,030 | ₩267,464 | ₩261,615 | ₩266,529 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,413 | ₩263,324 | ₩258,476 | ₩261,655 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,358 | ₩261,748 | ₩258,343 | ₩260,747 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩258,223 | ₩261,147 | ₩257,835 | ₩259,598 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩252,921 | ₩258,970 | ₩252,467 | ₩258,850 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,394 | ₩251,625 | ₩247,218 | ₩251,612 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,717 | ₩251,532 | ₩247,993 | ₩249,155 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,409 | ₩250,424 | ₩247,552 | ₩249,689 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩249,248 | ₩250,838 | ₩247,592 | ₩248,394 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,502 | ₩250,824 | ₩247,886 | ₩249,542 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,400 | ₩252,440 | ₩247,753 | ₩248,741 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,343 | ₩253,068 | ₩249,409 | ₩252,226 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩249,836 | ₩252,908 | ₩249,609 | ₩252,467 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,329 | ₩249,863 | ₩246,604 | ₩249,195 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,747 | ₩253,081 | ₩249,222 | ₩249,636 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,722 | ₩254,804 | ₩253,108 | ₩254,136 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,673 | ₩256,820 | ₩252,961 | ₩254,270 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩257,154 | ₩259,077 | ₩255,792 | ₩257,034 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,406 | ₩258,343 | ₩256,113 | ₩257,662 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,755 | ₩258,476 | ₩256,099 | ₩256,246 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,410 | ₩259,718 | ₩256,847 | ₩258,703 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩257,074 | ₩258,543 | ₩255,979 | ₩258,036 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,525 | ₩257,809 | ₩254,310 | ₩256,567 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,712 | ₩258,503 | ₩252,801 | ₩255,298 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,635 | ₩259,611 | ₩248,233 | ₩254,871 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,508 | ₩255,472 | ₩252,774 | ₩254,937 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,420 | ₩256,500 | ₩253,535 | ₩254,697 | -0.67% | 959.8만 |
|---|