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 | ₩340,821 | ₩349,532 | ₩340,687 | ₩349,305 | +2.49% | 572.6만 |
| 2026.10.08 | ₩342,330 | ₩344,441 | ₩336,625 | ₩342,678 | +0.10% | 617.3만 |
| 2026.10.07 | ₩342,317 | ₩348,289 | ₩341,676 | ₩345,310 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,565 | ₩341,342 | ₩335,583 | ₩340,406 | +0.25% | 566.1만 |
| 2026.10.05 | ₩342,036 | ₩342,357 | ₩337,374 | ₩337,935 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,552 | ₩346,552 | ₩340,861 | ₩342,077 | -1.29% | 1094만 |
| 2026.10.01 | ₩352,298 | ₩352,698 | ₩345,150 | ₩345,590 | -1.90% | 828.9만 |
| 2026.09.30 | ₩357,949 | ₩358,711 | ₩353,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,714 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,552 | ₩363,267 | ₩354,849 | ₩357,495 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩360,969 | ₩365,792 | ₩359,766 | ₩363,347 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩363,013 | ₩363,748 | ₩359,753 | ₩362,372 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩360,100 | ₩367,729 | ₩359,419 | ₩361,650 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩360,033 | ₩363,601 | ₩356,065 | ₩359,633 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩357,415 | ₩360,875 | ₩354,115 | ₩359,659 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩363,066 | ₩365,725 | ₩358,737 | ₩360,033 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩360,007 | ₩363,561 | ₩357,001 | ₩360,728 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩358,069 | ₩361,904 | ₩356,880 | ₩361,036 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩356,480 | ₩358,938 | ₩355,798 | ₩357,107 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩355,143 | ₩357,001 | ₩348,289 | ₩357,001 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩362,078 | ₩362,813 | ₩355,651 | ₩355,825 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩358,110 | ₩361,276 | ₩354,395 | ₩354,836 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩361,022 | ₩362,438 | ₩355,023 | ₩355,865 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,751 | ₩360,875 | ₩356,373 | ₩356,840 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩362,452 | ₩363,400 | ₩356,573 | ₩359,566 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,596 | ₩371,163 | ₩367,088 | ₩367,729 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩370,522 | ₩372,619 | ₩364,964 | ₩372,005 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩367,075 | ₩375,532 | ₩365,458 | ₩367,703 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,851 | ₩363,294 | ₩356,760 | ₩362,332 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩356,907 | ₩357,762 | ₩354,288 | ₩355,197 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩355,103 | ₩358,577 | ₩353,086 | ₩358,123 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,671 | ₩358,671 | ₩352,498 | ₩355,090 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩363,374 | ₩364,630 | ₩360,140 | ₩360,742 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩362,078 | ₩365,819 | ₩360,982 | ₩364,937 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩360,394 | ₩366,059 | ₩358,831 | ₩364,803 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,842 | ₩364,296 | ₩356,733 | ₩361,062 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩365,284 | ₩365,284 | ₩357,228 | ₩357,228 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,750 | ₩369,386 | ₩361,490 | ₩365,298 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,629 | ₩363,053 | ₩355,838 | ₩362,225 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,871 | ₩353,099 | ₩344,722 | ₩350,547 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩348,249 | ₩349,665 | ₩346,258 | ₩347,848 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,692 | ₩350,881 | ₩346,913 | ₩350,160 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩342,036 | ₩349,265 | ₩341,048 | ₩348,530 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩349,024 | ₩352,926 | ₩345,190 | ₩347,114 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩346,125 | ₩350,053 | ₩345,443 | ₩349,799 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,890 | ₩346,846 | ₩340,861 | ₩346,365 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,665 | ₩350,200 | ₩341,075 | ₩343,346 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩341,034 | ₩346,472 | ₩339,992 | ₩344,161 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩339,912 | ₩341,395 | ₩334,608 | ₩340,607 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,660 | ₩344,375 | ₩335,236 | ₩339,912 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩342,050 | ₩345,350 | ₩338,416 | ₩342,504 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩346,085 | ₩348,076 | ₩340,113 | ₩341,796 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,737 | ₩359,860 | ₩353,781 | ₩354,769 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,742 | ₩367,288 | ₩355,638 | ₩356,373 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,788 | ₩359,138 | ₩349,185 | ₩355,330 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩349,291 | ₩352,338 | ₩346,860 | ₩351,923 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩341,021 | ₩347,648 | ₩339,925 | ₩346,405 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,708 | ₩342,424 | ₩335,637 | ₩341,542 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,613 | ₩335,810 | ₩327,994 | ₩334,835 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,706 | ₩339,605 | ₩332,190 | ₩332,443 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩337,480 | ₩341,582 | ₩336,625 | ₩338,082 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,550 | ₩338,763 | ₩329,077 | ₩333,980 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩334,140 | ₩343,145 | ₩328,742 | ₩330,038 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩341,409 | ₩342,558 | ₩336,879 | ₩339,164 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,642 | ₩346,753 | ₩342,237 | ₩344,401 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,635 | ₩349,118 | ₩341,395 | ₩343,346 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩348,223 | ₩351,990 | ₩344,882 | ₩346,178 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,871 | ₩358,871 | ₩351,563 | ₩351,923 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩353,914 | ₩359,980 | ₩352,792 | ₩357,054 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,688 | ₩349,225 | ₩341,943 | ₩346,486 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,743 | ₩351,523 | ₩339,364 | ₩351,442 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩338,362 | ₩339,632 | ₩335,463 | ₩339,338 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩346,045 | ₩347,247 | ₩338,255 | ₩339,324 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩338,282 | ₩345,484 | ₩336,732 | ₩345,390 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,709 | ₩340,847 | ₩331,174 | ₩340,246 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩322,356 | ₩331,602 | ₩321,848 | ₩327,179 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,512 | ₩324,721 | ₩318,989 | ₩321,995 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,834 | ₩320,392 | ₩313,110 | ₩319,430 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,896 | ₩309,236 | ₩303,958 | ₩309,022 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,677 | ₩310,973 | ₩304,092 | ₩305,147 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,683 | ₩314,553 | ₩308,234 | ₩312,910 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,809 | ₩315,809 | ₩308,661 | ₩314,219 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩319,323 | ₩319,991 | ₩312,082 | ₩314,861 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,659 | ₩321,875 | ₩317,346 | ₩321,822 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,659 | ₩322,797 | ₩318,174 | ₩318,428 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩319,123 | ₩321,902 | ₩316,718 | ₩318,642 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,478 | ₩317,600 | ₩307,846 | ₩316,651 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩310,999 | ₩313,912 | ₩308,047 | ₩310,184 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩307,298 | ₩314,273 | ₩305,962 | ₩310,999 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩303,410 | ₩305,521 | ₩301,820 | ₩304,853 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩297,211 | ₩300,524 | ₩296,610 | ₩298,267 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩297,385 | ₩301,286 | ₩295,501 | ₩297,799 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩298,213 | ₩299,870 | ₩295,060 | ₩298,627 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩308,942 | ₩309,303 | ₩300,070 | ₩301,059 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩307,338 | ₩309,797 | ₩306,938 | ₩308,367 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩307,272 | ₩311,160 | ₩305,989 | ₩309,022 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩311,307 | ₩311,627 | ₩306,069 | ₩307,539 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩311,307 | ₩314,647 | ₩310,933 | ₩313,097 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩306,390 | ₩309,824 | ₩303,758 | ₩309,610 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,556 | ₩309,971 | ₩306,189 | ₩306,390 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,882 | ₩308,434 | ₩304,680 | ₩307,298 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,903 | ₩306,898 | ₩301,767 | ₩305,855 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩308,327 | ₩310,158 | ₩302,542 | ₩302,903 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,634 | ₩309,650 | ₩306,176 | ₩308,367 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,714 | ₩308,367 | ₩301,206 | ₩307,860 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩297,946 | ₩304,159 | ₩296,142 | ₩299,629 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,701 | ₩298,320 | ₩294,432 | ₩295,848 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,866 | ₩298,440 | ₩295,167 | ₩295,701 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩300,324 | ₩300,324 | ₩294,779 | ₩297,291 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩300,952 | ₩302,408 | ₩297,879 | ₩300,110 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩301,139 | ₩302,662 | ₩300,484 | ₩301,353 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩301,299 | ₩303,384 | ₩298,721 | ₩299,549 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩306,042 | ₩306,991 | ₩303,317 | ₩303,544 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,559 | ₩308,848 | ₩304,372 | ₩307,098 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩301,313 | ₩305,575 | ₩300,431 | ₩303,758 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩304,265 | ₩308,675 | ₩302,448 | ₩304,346 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,647 | ₩304,506 | ₩299,750 | ₩301,072 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩306,002 | ₩307,285 | ₩303,317 | ₩303,958 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,624 | ₩309,156 | ₩303,330 | ₩308,167 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩302,195 | ₩303,931 | ₩298,988 | ₩302,088 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩306,430 | ₩306,884 | ₩300,217 | ₩302,168 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,725 | ₩314,326 | ₩306,670 | ₩308,220 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩313,124 | ₩314,700 | ₩310,024 | ₩312,883 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩317,212 | ₩318,174 | ₩310,131 | ₩313,364 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,579 | ₩321,220 | ₩316,317 | ₩318,882 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩313,992 | ₩323,585 | ₩311,641 | ₩320,793 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,600 | ₩318,508 | ₩314,219 | ₩317,934 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩323,331 | ₩323,679 | ₩317,867 | ₩318,602 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩322,396 | ₩326,271 | ₩321,381 | ₩322,409 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩316,170 | ₩322,436 | ₩312,509 | ₩322,396 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,701 | ₩321,701 | ₩315,328 | ₩318,535 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩324,200 | ₩325,362 | ₩321,327 | ₩321,955 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,487 | ₩330,292 | ₩323,158 | ₩324,721 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩328,141 | ₩330,279 | ₩325,656 | ₩326,164 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,681 | ₩327,781 | ₩324,200 | ₩326,591 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩325,322 | ₩326,284 | ₩321,341 | ₩323,986 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩322,249 | ₩324,240 | ₩319,497 | ₩321,260 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,659 | ₩322,864 | ₩319,230 | ₩319,644 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩316,384 | ₩322,610 | ₩314,954 | ₩320,566 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,830 | ₩315,315 | ₩310,291 | ₩314,340 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩317,185 | ₩318,401 | ₩312,977 | ₩314,540 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩316,424 | ₩318,374 | ₩313,311 | ₩314,473 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩318,441 | ₩319,670 | ₩315,729 | ₩317,453 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,813 | ₩319,470 | ₩314,540 | ₩317,025 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩325,442 | ₩326,191 | ₩316,945 | ₩318,134 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,897 | ₩327,420 | ₩322,890 | ₩324,921 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩326,284 | ₩328,128 | ₩322,663 | ₩322,690 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,610 | ₩326,538 | ₩321,060 | ₩323,385 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,494 | ₩325,589 | ₩322,476 | ₩324,654 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,732 | ₩327,340 | ₩321,755 | ₩325,616 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,822 | ₩326,124 | ₩320,713 | ₩324,120 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩318,147 | ₩321,715 | ₩314,553 | ₩321,194 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩324,173 | ₩324,667 | ₩315,221 | ₩320,165 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩328,342 | ₩329,437 | ₩324,908 | ₩327,740 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩329,290 | ₩331,188 | ₩326,485 | ₩329,678 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩332,938 | ₩336,305 | ₩329,838 | ₩332,096 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩326,044 | ₩332,604 | ₩323,999 | ₩331,922 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,487 | ₩327,968 | ₩323,358 | ₩325,295 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩327,153 | ₩330,346 | ₩325,629 | ₩327,567 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,807 | ₩330,346 | ₩326,725 | ₩329,050 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,509 | ₩329,758 | ₩324,133 | ₩328,462 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩329,304 | ₩329,851 | ₩321,033 | ₩323,986 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,832 | ₩329,958 | ₩326,364 | ₩329,892 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩324,988 | ₩327,433 | ₩324,427 | ₩327,326 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩326,177 | ₩326,658 | ₩323,158 | ₩325,108 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,792 | ₩327,273 | ₩324,146 | ₩325,269 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩321,301 | ₩329,143 | ₩320,232 | ₩326,738 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,777 | ₩322,343 | ₩317,185 | ₩321,808 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,632 | ₩321,327 | ₩317,827 | ₩318,455 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩320,993 | ₩321,648 | ₩316,704 | ₩318,842 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩319,270 | ₩321,915 | ₩317,960 | ₩320,646 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩313,979 | ₩320,098 | ₩313,965 | ₩317,706 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩313,979 | ₩315,088 | ₩311,226 | ₩313,271 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩309,303 | ₩314,246 | ₩307,940 | ₩311,440 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩305,054 | ₩308,888 | ₩303,624 | ₩308,300 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩304,974 | ₩305,294 | ₩301,059 | ₩303,624 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,708 | ₩307,298 | ₩303,397 | ₩303,678 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,489 | ₩305,388 | ₩302,061 | ₩304,252 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,610 | ₩301,286 | ₩294,873 | ₩299,870 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩294,218 | ₩296,650 | ₩293,938 | ₩295,928 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,670 | ₩295,554 | ₩291,052 | ₩294,125 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩292,294 | ₩296,837 | ₩291,399 | ₩291,920 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,913 | ₩292,174 | ₩281,245 | ₩291,279 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩290,050 | ₩292,241 | ₩286,589 | ₩291,546 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,655 | ₩294,085 | ₩291,452 | ₩292,147 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,573 | ₩293,604 | ₩288,473 | ₩293,363 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,896 | ₩292,414 | ₩286,122 | ₩292,000 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,457 | ₩286,442 | ₩279,054 | ₩285,453 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,631 | ₩280,443 | ₩272,360 | ₩280,203 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩275,112 | ₩276,168 | ₩272,574 | ₩273,081 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,475 | ₩279,214 | ₩273,856 | ₩274,898 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩274,244 | ₩278,252 | ₩273,936 | ₩277,223 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩273,362 | ₩276,181 | ₩272,721 | ₩273,616 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩275,059 | ₩275,152 | ₩268,432 | ₩272,975 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩276,328 | ₩277,090 | ₩272,133 | ₩277,036 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,448 | ₩277,237 | ₩275,727 | ₩276,502 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩277,250 | ₩277,490 | ₩275,927 | ₩276,448 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,905 | ₩279,869 | ₩277,076 | ₩277,317 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩277,277 | ₩277,958 | ₩276,181 | ₩277,410 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩275,232 | ₩277,824 | ₩274,658 | ₩277,611 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩273,923 | ₩275,941 | ₩271,598 | ₩274,939 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,406 | ₩278,012 | ₩274,564 | ₩276,996 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩277,317 | ₩279,561 | ₩275,273 | ₩275,727 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩280,310 | ₩281,993 | ₩277,584 | ₩278,319 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,762 | ₩282,608 | ₩278,519 | ₩281,018 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩285,921 | ₩286,896 | ₩278,987 | ₩279,642 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩281,044 | ₩287,511 | ₩279,254 | ₩286,148 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩280,951 | ₩283,610 | ₩279,187 | ₩282,688 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,771 | ₩282,234 | ₩277,678 | ₩280,590 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩268,004 | ₩276,301 | ₩267,456 | ₩275,954 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩271,117 | ₩274,618 | ₩267,096 | ₩267,163 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,770 | ₩271,572 | ₩268,539 | ₩269,380 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩271,198 | ₩271,825 | ₩268,298 | ₩269,795 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩273,349 | ₩273,709 | ₩269,501 | ₩270,529 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩275,099 | ₩276,595 | ₩273,883 | ₩274,337 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩274,217 | ₩274,711 | ₩271,358 | ₩274,458 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,901 | ₩277,504 | ₩274,351 | ₩274,351 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,569 | ₩277,183 | ₩273,402 | ₩276,462 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,887 | ₩277,651 | ₩275,152 | ₩277,317 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩274,137 | ₩277,531 | ₩274,137 | ₩276,128 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩272,173 | ₩275,393 | ₩271,224 | ₩275,299 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,507 | ₩276,488 | ₩271,211 | ₩272,427 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,888 | ₩273,242 | ₩269,314 | ₩271,318 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩267,216 | ₩271,866 | ₩266,388 | ₩270,570 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,893 | ₩267,617 | ₩265,252 | ₩267,216 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩263,154 | ₩267,590 | ₩261,738 | ₩266,655 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,536 | ₩263,448 | ₩258,598 | ₩261,778 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,480 | ₩261,872 | ₩258,465 | ₩260,870 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩258,344 | ₩261,270 | ₩257,957 | ₩259,721 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩253,040 | ₩259,093 | ₩252,586 | ₩258,972 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,511 | ₩251,744 | ₩247,335 | ₩251,731 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,836 | ₩251,651 | ₩248,110 | ₩249,272 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,526 | ₩250,542 | ₩247,669 | ₩249,807 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩249,366 | ₩250,956 | ₩247,709 | ₩248,511 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,620 | ₩250,943 | ₩248,003 | ₩249,660 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,519 | ₩252,559 | ₩247,870 | ₩248,858 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,462 | ₩253,187 | ₩249,526 | ₩252,345 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩249,954 | ₩253,027 | ₩249,727 | ₩252,586 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,446 | ₩249,981 | ₩246,721 | ₩249,313 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,866 | ₩253,201 | ₩249,339 | ₩249,753 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,842 | ₩254,924 | ₩253,227 | ₩254,256 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,795 | ₩256,942 | ₩253,080 | ₩254,390 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩257,276 | ₩259,200 | ₩255,913 | ₩257,155 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,527 | ₩258,465 | ₩256,233 | ₩257,783 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,877 | ₩258,598 | ₩256,220 | ₩256,367 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,531 | ₩259,841 | ₩256,968 | ₩258,825 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩257,195 | ₩258,665 | ₩256,100 | ₩258,157 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,646 | ₩257,930 | ₩254,430 | ₩256,688 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,833 | ₩258,625 | ₩252,920 | ₩255,418 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,757 | ₩259,734 | ₩248,351 | ₩254,991 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,628 | ₩255,592 | ₩252,893 | ₩255,058 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,541 | ₩256,621 | ₩253,655 | ₩254,817 | -0.67% | 959.8만 |
|---|