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 | ₩340,902 | ₩349,616 | ₩340,769 | ₩349,388 | +2.49% | 572.6만 |
| 2026.10.08 | ₩342,412 | ₩344,524 | ₩336,706 | ₩342,760 | +0.10% | 617.3만 |
| 2026.10.07 | ₩342,399 | ₩348,373 | ₩341,758 | ₩345,393 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,646 | ₩341,423 | ₩335,664 | ₩340,488 | +0.25% | 566.1만 |
| 2026.10.05 | ₩342,118 | ₩342,439 | ₩337,454 | ₩338,016 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,635 | ₩346,635 | ₩340,942 | ₩342,158 | -1.29% | 1094만 |
| 2026.10.01 | ₩352,382 | ₩352,783 | ₩345,232 | ₩345,673 | -1.90% | 828.9만 |
| 2026.09.30 | ₩358,035 | ₩358,797 | ₩353,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,799 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,639 | ₩363,354 | ₩354,934 | ₩357,581 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩361,055 | ₩365,880 | ₩359,852 | ₩363,434 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩363,100 | ₩363,835 | ₩359,839 | ₩362,458 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩360,187 | ₩367,817 | ₩359,505 | ₩361,737 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩360,120 | ₩363,688 | ₩356,151 | ₩359,719 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩357,500 | ₩360,962 | ₩354,199 | ₩359,746 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩363,153 | ₩365,813 | ₩358,823 | ₩360,120 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩360,093 | ₩363,648 | ₩357,086 | ₩360,815 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩358,155 | ₩361,991 | ₩356,966 | ₩361,122 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩356,565 | ₩359,024 | ₩355,883 | ₩357,193 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩355,228 | ₩357,086 | ₩348,373 | ₩357,086 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩362,164 | ₩362,899 | ₩355,736 | ₩355,910 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩358,195 | ₩361,363 | ₩354,480 | ₩354,921 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩361,109 | ₩362,525 | ₩355,108 | ₩355,950 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,837 | ₩360,962 | ₩356,458 | ₩356,926 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩362,539 | ₩363,487 | ₩356,658 | ₩359,652 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,684 | ₩371,252 | ₩367,176 | ₩367,817 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩370,610 | ₩372,709 | ₩365,051 | ₩372,094 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩367,163 | ₩375,622 | ₩365,545 | ₩367,791 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,937 | ₩363,381 | ₩356,846 | ₩362,418 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩356,993 | ₩357,848 | ₩354,373 | ₩355,282 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩355,188 | ₩358,663 | ₩353,170 | ₩358,209 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,757 | ₩358,757 | ₩352,582 | ₩355,175 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩363,461 | ₩364,717 | ₩360,227 | ₩360,828 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩362,164 | ₩365,906 | ₩361,069 | ₩365,024 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩360,481 | ₩366,147 | ₩358,917 | ₩364,891 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,928 | ₩364,383 | ₩356,819 | ₩361,149 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩365,372 | ₩365,372 | ₩357,313 | ₩357,313 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,837 | ₩369,475 | ₩361,576 | ₩365,385 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,714 | ₩363,140 | ₩355,923 | ₩362,311 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,954 | ₩353,184 | ₩344,805 | ₩350,631 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩348,333 | ₩349,749 | ₩346,341 | ₩347,932 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,776 | ₩350,965 | ₩346,996 | ₩350,244 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩342,118 | ₩349,348 | ₩341,129 | ₩348,613 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩349,108 | ₩353,010 | ₩345,272 | ₩347,197 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩346,208 | ₩350,137 | ₩345,526 | ₩349,883 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,971 | ₩346,929 | ₩340,942 | ₩346,448 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,749 | ₩350,284 | ₩341,156 | ₩343,428 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩341,116 | ₩346,555 | ₩340,074 | ₩344,243 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩339,994 | ₩341,477 | ₩334,688 | ₩340,688 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,742 | ₩344,457 | ₩335,316 | ₩339,994 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩342,132 | ₩345,433 | ₩338,497 | ₩342,586 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩346,168 | ₩348,159 | ₩340,194 | ₩341,878 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,823 | ₩359,946 | ₩353,865 | ₩354,854 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,828 | ₩367,376 | ₩355,723 | ₩356,458 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,872 | ₩359,224 | ₩349,268 | ₩355,416 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩349,375 | ₩352,422 | ₩346,943 | ₩352,008 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩341,103 | ₩347,731 | ₩340,007 | ₩346,488 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,788 | ₩342,506 | ₩335,717 | ₩341,624 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,692 | ₩335,891 | ₩328,073 | ₩334,915 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,786 | ₩339,686 | ₩332,269 | ₩332,523 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩337,561 | ₩341,664 | ₩336,706 | ₩338,163 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,630 | ₩338,844 | ₩329,155 | ₩334,060 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩334,220 | ₩343,228 | ₩328,821 | ₩330,118 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩341,490 | ₩342,640 | ₩336,960 | ₩339,245 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,724 | ₩346,836 | ₩342,319 | ₩344,484 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,718 | ₩349,201 | ₩341,477 | ₩343,428 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩348,306 | ₩352,075 | ₩344,965 | ₩346,261 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,957 | ₩358,957 | ₩351,647 | ₩352,008 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩353,999 | ₩360,066 | ₩352,876 | ₩357,140 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,771 | ₩349,308 | ₩342,025 | ₩346,569 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,824 | ₩351,607 | ₩339,446 | ₩351,527 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩338,443 | ₩339,713 | ₩335,543 | ₩339,419 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩346,128 | ₩347,330 | ₩338,336 | ₩339,406 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩338,363 | ₩345,566 | ₩336,813 | ₩345,473 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,788 | ₩340,929 | ₩331,253 | ₩340,328 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩322,433 | ₩331,681 | ₩321,925 | ₩327,258 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,589 | ₩324,799 | ₩319,066 | ₩322,072 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,909 | ₩320,469 | ₩313,185 | ₩319,507 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,969 | ₩309,310 | ₩304,031 | ₩309,096 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,751 | ₩311,047 | ₩304,165 | ₩305,220 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,758 | ₩314,629 | ₩308,307 | ₩312,985 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,885 | ₩315,885 | ₩308,735 | ₩314,295 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩319,400 | ₩320,068 | ₩312,156 | ₩314,936 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,736 | ₩321,952 | ₩317,422 | ₩321,899 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,736 | ₩322,874 | ₩318,250 | ₩318,504 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩319,199 | ₩321,979 | ₩316,794 | ₩318,718 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,553 | ₩317,676 | ₩307,920 | ₩316,727 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩311,074 | ₩313,987 | ₩308,120 | ₩310,259 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩307,372 | ₩314,348 | ₩306,036 | ₩311,074 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩303,483 | ₩305,595 | ₩301,893 | ₩304,926 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩297,282 | ₩300,596 | ₩296,681 | ₩298,338 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩297,456 | ₩301,358 | ₩295,572 | ₩297,870 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩298,284 | ₩299,942 | ₩295,131 | ₩298,699 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩309,016 | ₩309,377 | ₩300,142 | ₩301,131 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩307,412 | ₩309,871 | ₩307,011 | ₩308,441 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩307,345 | ₩311,234 | ₩306,062 | ₩309,096 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩311,381 | ₩311,702 | ₩306,143 | ₩307,613 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩311,381 | ₩314,722 | ₩311,007 | ₩313,172 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩306,463 | ₩309,898 | ₩303,831 | ₩309,684 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,631 | ₩310,045 | ₩306,263 | ₩306,463 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,955 | ₩308,508 | ₩304,753 | ₩307,372 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,975 | ₩306,971 | ₩301,839 | ₩305,929 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩308,401 | ₩310,232 | ₩302,614 | ₩302,975 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,708 | ₩309,724 | ₩306,249 | ₩308,441 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,786 | ₩308,441 | ₩301,278 | ₩307,933 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩298,017 | ₩304,231 | ₩296,213 | ₩299,701 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,772 | ₩298,391 | ₩294,502 | ₩295,919 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,937 | ₩298,512 | ₩295,237 | ₩295,772 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩300,396 | ₩300,396 | ₩294,850 | ₩297,362 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩301,024 | ₩302,481 | ₩297,950 | ₩300,182 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩301,211 | ₩302,735 | ₩300,556 | ₩301,425 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩301,372 | ₩303,456 | ₩298,792 | ₩299,621 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩306,116 | ₩307,065 | ₩303,390 | ₩303,617 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,632 | ₩308,922 | ₩304,445 | ₩307,172 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩301,385 | ₩305,648 | ₩300,503 | ₩303,831 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩304,338 | ₩308,748 | ₩302,521 | ₩304,419 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,719 | ₩304,579 | ₩299,821 | ₩301,144 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩306,076 | ₩307,359 | ₩303,390 | ₩304,031 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,697 | ₩309,230 | ₩303,403 | ₩308,241 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩302,267 | ₩304,004 | ₩299,060 | ₩302,160 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩306,503 | ₩306,958 | ₩300,289 | ₩302,240 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,800 | ₩314,401 | ₩306,744 | ₩308,294 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩313,199 | ₩314,776 | ₩310,098 | ₩312,958 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩317,288 | ₩318,250 | ₩310,205 | ₩313,439 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,656 | ₩321,297 | ₩316,393 | ₩318,959 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩314,067 | ₩323,663 | ₩311,715 | ₩320,870 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,676 | ₩318,584 | ₩314,295 | ₩318,010 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩323,409 | ₩323,756 | ₩317,943 | ₩318,678 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩322,473 | ₩326,349 | ₩321,458 | ₩322,487 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩316,246 | ₩322,513 | ₩312,584 | ₩322,473 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,778 | ₩321,778 | ₩315,404 | ₩318,611 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩324,277 | ₩325,440 | ₩321,404 | ₩322,032 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,565 | ₩330,371 | ₩323,235 | ₩324,799 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩328,220 | ₩330,358 | ₩325,734 | ₩326,242 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,759 | ₩327,859 | ₩324,277 | ₩326,670 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩325,400 | ₩326,362 | ₩321,418 | ₩324,064 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩322,326 | ₩324,318 | ₩319,573 | ₩321,337 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,736 | ₩322,941 | ₩319,306 | ₩319,720 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩316,460 | ₩322,687 | ₩315,030 | ₩320,642 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,905 | ₩315,390 | ₩310,366 | ₩314,415 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩317,261 | ₩318,477 | ₩313,052 | ₩314,615 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩316,500 | ₩318,451 | ₩313,386 | ₩314,548 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩318,518 | ₩319,747 | ₩315,805 | ₩317,529 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,889 | ₩319,547 | ₩314,615 | ₩317,101 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩325,520 | ₩326,269 | ₩317,021 | ₩318,210 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,975 | ₩327,498 | ₩322,968 | ₩324,999 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩326,362 | ₩328,206 | ₩322,741 | ₩322,767 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,687 | ₩326,616 | ₩321,137 | ₩323,462 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,571 | ₩325,667 | ₩322,554 | ₩324,732 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,810 | ₩327,418 | ₩321,832 | ₩325,694 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,899 | ₩326,202 | ₩320,789 | ₩324,197 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩318,224 | ₩321,792 | ₩314,629 | ₩321,271 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩324,251 | ₩324,745 | ₩315,297 | ₩320,242 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩328,420 | ₩329,516 | ₩324,986 | ₩327,819 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩329,369 | ₩331,267 | ₩326,563 | ₩329,757 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩333,018 | ₩336,385 | ₩329,917 | ₩332,176 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩326,122 | ₩332,683 | ₩324,077 | ₩332,002 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,565 | ₩328,046 | ₩323,436 | ₩325,373 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩327,231 | ₩330,425 | ₩325,707 | ₩327,645 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,886 | ₩330,425 | ₩326,803 | ₩329,129 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,587 | ₩329,837 | ₩324,211 | ₩328,541 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩329,383 | ₩329,930 | ₩321,110 | ₩324,064 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,910 | ₩330,037 | ₩326,442 | ₩329,971 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩325,066 | ₩327,512 | ₩324,505 | ₩327,405 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩326,255 | ₩326,736 | ₩323,235 | ₩325,186 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,870 | ₩327,351 | ₩324,224 | ₩325,347 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩321,377 | ₩329,222 | ₩320,308 | ₩326,817 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,854 | ₩322,420 | ₩317,261 | ₩321,885 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,709 | ₩321,404 | ₩317,903 | ₩318,531 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩321,070 | ₩321,725 | ₩316,780 | ₩318,918 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩319,346 | ₩321,992 | ₩318,036 | ₩320,723 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩314,054 | ₩320,175 | ₩314,041 | ₩317,783 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩314,054 | ₩315,163 | ₩311,301 | ₩313,346 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩309,377 | ₩314,321 | ₩308,013 | ₩311,515 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩305,127 | ₩308,962 | ₩303,697 | ₩308,374 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩305,047 | ₩305,367 | ₩301,131 | ₩303,697 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,782 | ₩307,372 | ₩303,470 | ₩303,750 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,561 | ₩305,461 | ₩302,133 | ₩304,325 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,681 | ₩301,358 | ₩294,943 | ₩299,942 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩294,289 | ₩296,721 | ₩294,008 | ₩295,999 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,741 | ₩295,625 | ₩291,121 | ₩294,195 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩292,364 | ₩296,908 | ₩291,469 | ₩291,990 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,980 | ₩292,244 | ₩281,312 | ₩291,349 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩290,119 | ₩292,311 | ₩286,658 | ₩291,616 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,725 | ₩294,155 | ₩291,522 | ₩292,217 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,643 | ₩293,674 | ₩288,542 | ₩293,433 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,965 | ₩292,485 | ₩286,190 | ₩292,070 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,524 | ₩286,511 | ₩279,121 | ₩285,522 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,697 | ₩280,510 | ₩272,425 | ₩280,270 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩275,178 | ₩276,234 | ₩272,639 | ₩273,147 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,541 | ₩279,281 | ₩273,922 | ₩274,964 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩274,309 | ₩278,319 | ₩274,002 | ₩277,290 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩273,427 | ₩276,247 | ₩272,786 | ₩273,681 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩275,125 | ₩275,218 | ₩268,496 | ₩273,040 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩276,394 | ₩277,156 | ₩272,198 | ₩277,103 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,515 | ₩277,303 | ₩275,793 | ₩276,568 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩277,316 | ₩277,557 | ₩275,993 | ₩276,515 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,971 | ₩279,936 | ₩277,143 | ₩277,383 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩277,343 | ₩278,025 | ₩276,247 | ₩277,477 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩275,298 | ₩277,891 | ₩274,724 | ₩277,677 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩273,989 | ₩276,007 | ₩271,663 | ₩275,004 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,472 | ₩278,078 | ₩274,630 | ₩277,062 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩277,383 | ₩279,628 | ₩275,338 | ₩275,793 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩280,377 | ₩282,061 | ₩277,650 | ₩278,385 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,829 | ₩282,675 | ₩278,586 | ₩281,085 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩285,990 | ₩286,965 | ₩279,054 | ₩279,709 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩281,112 | ₩287,580 | ₩279,321 | ₩286,217 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩281,018 | ₩283,678 | ₩279,254 | ₩282,756 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,838 | ₩282,301 | ₩277,744 | ₩280,657 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩268,068 | ₩276,368 | ₩267,521 | ₩276,020 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩271,182 | ₩274,684 | ₩267,160 | ₩267,227 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,835 | ₩271,637 | ₩268,603 | ₩269,445 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩271,262 | ₩271,891 | ₩268,362 | ₩269,859 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩273,414 | ₩273,775 | ₩269,565 | ₩270,594 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩275,165 | ₩276,662 | ₩273,949 | ₩274,403 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩274,283 | ₩274,777 | ₩271,423 | ₩274,523 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,967 | ₩277,570 | ₩274,416 | ₩274,416 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,635 | ₩277,250 | ₩273,468 | ₩276,528 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,953 | ₩277,717 | ₩275,218 | ₩277,383 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩274,203 | ₩277,597 | ₩274,203 | ₩276,194 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩272,238 | ₩275,459 | ₩271,289 | ₩275,365 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,572 | ₩276,555 | ₩271,276 | ₩272,492 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,953 | ₩273,307 | ₩269,378 | ₩271,383 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩267,280 | ₩271,931 | ₩266,451 | ₩270,634 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,957 | ₩267,681 | ₩265,315 | ₩267,280 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩263,217 | ₩267,654 | ₩261,801 | ₩266,719 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,598 | ₩263,511 | ₩258,660 | ₩261,841 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,542 | ₩261,934 | ₩258,527 | ₩260,932 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩258,406 | ₩261,333 | ₩258,019 | ₩259,783 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩253,101 | ₩259,155 | ₩252,646 | ₩259,034 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,570 | ₩251,804 | ₩247,394 | ₩251,791 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,896 | ₩251,711 | ₩248,169 | ₩249,332 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,586 | ₩250,602 | ₩247,728 | ₩249,867 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩249,426 | ₩251,016 | ₩247,769 | ₩248,570 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,680 | ₩251,003 | ₩248,063 | ₩249,720 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,580 | ₩252,620 | ₩247,929 | ₩248,918 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,522 | ₩253,248 | ₩249,586 | ₩252,406 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩250,014 | ₩253,087 | ₩249,787 | ₩252,646 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,506 | ₩250,040 | ₩246,780 | ₩249,372 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,927 | ₩253,261 | ₩249,399 | ₩249,813 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,903 | ₩254,985 | ₩253,288 | ₩254,317 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,856 | ₩257,003 | ₩253,141 | ₩254,451 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩257,337 | ₩259,262 | ₩255,974 | ₩257,217 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,589 | ₩258,527 | ₩256,295 | ₩257,845 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,939 | ₩258,660 | ₩256,281 | ₩256,428 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,593 | ₩259,903 | ₩257,030 | ₩258,887 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩257,257 | ₩258,727 | ₩256,161 | ₩258,219 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,707 | ₩257,992 | ₩254,491 | ₩256,749 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,894 | ₩258,687 | ₩252,981 | ₩255,480 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,818 | ₩259,796 | ₩248,410 | ₩255,052 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,689 | ₩255,653 | ₩252,954 | ₩255,119 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,602 | ₩256,682 | ₩253,716 | ₩254,878 | -0.67% | 959.8만 |
|---|