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 | ₩340,923 | ₩349,637 | ₩340,789 | ₩349,409 | +2.49% | 572.6만 |
| 2026.10.08 | ₩342,433 | ₩344,545 | ₩336,726 | ₩342,780 | +0.10% | 617.3만 |
| 2026.10.07 | ₩342,420 | ₩348,394 | ₩341,778 | ₩345,413 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,666 | ₩341,444 | ₩335,684 | ₩340,508 | +0.25% | 566.1만 |
| 2026.10.05 | ₩342,139 | ₩342,460 | ₩337,475 | ₩338,036 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,656 | ₩346,656 | ₩340,963 | ₩342,179 | -1.29% | 1094만 |
| 2026.10.01 | ₩352,403 | ₩352,804 | ₩345,253 | ₩345,694 | -1.90% | 828.9만 |
| 2026.09.30 | ₩358,056 | ₩358,818 | ₩353,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,820 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,660 | ₩363,376 | ₩354,956 | ₩357,602 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩361,077 | ₩365,901 | ₩359,874 | ₩363,456 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩363,122 | ₩363,857 | ₩359,861 | ₩362,480 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩360,208 | ₩367,839 | ₩359,526 | ₩361,758 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩360,141 | ₩363,710 | ₩356,172 | ₩359,740 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩357,522 | ₩360,983 | ₩354,221 | ₩359,767 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩363,175 | ₩365,835 | ₩358,845 | ₩360,141 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩360,115 | ₩363,670 | ₩357,107 | ₩360,836 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩358,177 | ₩362,012 | ₩356,987 | ₩361,144 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩356,586 | ₩359,045 | ₩355,905 | ₩357,214 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩355,250 | ₩357,107 | ₩348,394 | ₩357,107 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩362,186 | ₩362,921 | ₩355,758 | ₩355,931 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩358,217 | ₩361,384 | ₩354,501 | ₩354,942 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩361,130 | ₩362,547 | ₩355,129 | ₩355,971 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,858 | ₩360,983 | ₩356,479 | ₩356,947 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩362,560 | ₩363,509 | ₩356,680 | ₩359,673 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,706 | ₩371,274 | ₩367,198 | ₩367,839 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩370,633 | ₩372,731 | ₩365,073 | ₩372,116 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩367,185 | ₩375,644 | ₩365,567 | ₩367,813 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,959 | ₩363,402 | ₩356,867 | ₩362,440 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩357,014 | ₩357,869 | ₩354,394 | ₩355,303 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩355,210 | ₩358,685 | ₩353,192 | ₩358,230 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,778 | ₩358,778 | ₩352,604 | ₩355,196 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩363,482 | ₩364,739 | ₩360,248 | ₩360,850 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩362,186 | ₩365,928 | ₩361,090 | ₩365,046 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩360,502 | ₩366,169 | ₩358,938 | ₩364,913 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,949 | ₩364,405 | ₩356,840 | ₩361,170 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩365,394 | ₩365,394 | ₩357,335 | ₩357,335 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,859 | ₩369,497 | ₩361,598 | ₩365,407 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,736 | ₩363,162 | ₩355,945 | ₩362,333 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,975 | ₩353,205 | ₩344,825 | ₩350,652 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩348,354 | ₩349,770 | ₩346,362 | ₩347,953 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,797 | ₩350,986 | ₩347,017 | ₩350,265 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩342,139 | ₩349,369 | ₩341,150 | ₩348,634 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩349,129 | ₩353,031 | ₩345,293 | ₩347,217 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩346,229 | ₩350,158 | ₩345,547 | ₩349,904 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,992 | ₩346,950 | ₩340,963 | ₩346,469 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,770 | ₩350,305 | ₩341,177 | ₩343,449 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩341,137 | ₩346,576 | ₩340,094 | ₩344,264 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩340,014 | ₩341,497 | ₩334,708 | ₩340,709 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,762 | ₩344,478 | ₩335,336 | ₩340,014 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩342,152 | ₩345,453 | ₩338,517 | ₩342,607 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩346,188 | ₩348,180 | ₩340,214 | ₩341,898 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,845 | ₩359,968 | ₩353,887 | ₩354,876 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,850 | ₩367,398 | ₩355,744 | ₩356,479 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,893 | ₩359,246 | ₩349,289 | ₩355,437 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩349,396 | ₩352,443 | ₩346,964 | ₩352,029 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩341,123 | ₩347,752 | ₩340,027 | ₩346,509 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,809 | ₩342,526 | ₩335,737 | ₩341,644 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,712 | ₩335,911 | ₩328,092 | ₩334,935 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,806 | ₩339,706 | ₩332,289 | ₩332,543 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩337,581 | ₩341,684 | ₩336,726 | ₩338,183 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,650 | ₩338,865 | ₩329,175 | ₩334,080 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩334,240 | ₩343,248 | ₩328,841 | ₩330,137 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩341,511 | ₩342,660 | ₩336,980 | ₩339,265 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,745 | ₩346,857 | ₩342,339 | ₩344,504 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,739 | ₩349,222 | ₩341,497 | ₩343,449 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩348,327 | ₩352,096 | ₩344,986 | ₩346,282 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,979 | ₩358,979 | ₩351,668 | ₩352,029 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩354,020 | ₩360,088 | ₩352,898 | ₩357,161 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,792 | ₩349,329 | ₩342,045 | ₩346,589 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,845 | ₩351,628 | ₩339,466 | ₩351,548 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩338,464 | ₩339,733 | ₩335,563 | ₩339,439 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩346,148 | ₩347,351 | ₩338,357 | ₩339,426 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩338,383 | ₩345,587 | ₩336,833 | ₩345,493 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,808 | ₩340,949 | ₩331,273 | ₩340,348 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩322,453 | ₩331,701 | ₩321,945 | ₩327,277 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,608 | ₩324,818 | ₩319,085 | ₩322,092 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,928 | ₩320,488 | ₩313,204 | ₩319,526 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,987 | ₩309,328 | ₩304,049 | ₩309,114 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,769 | ₩311,066 | ₩304,183 | ₩305,239 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,776 | ₩314,647 | ₩308,326 | ₩313,004 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,904 | ₩315,904 | ₩308,754 | ₩314,313 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩319,419 | ₩320,087 | ₩312,175 | ₩314,955 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,755 | ₩321,971 | ₩317,441 | ₩321,918 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,755 | ₩322,894 | ₩318,269 | ₩318,523 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩319,218 | ₩321,998 | ₩316,813 | ₩318,737 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,571 | ₩317,695 | ₩307,938 | ₩316,746 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩311,092 | ₩314,006 | ₩308,139 | ₩310,277 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩307,390 | ₩314,367 | ₩306,054 | ₩311,092 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩303,501 | ₩305,613 | ₩301,911 | ₩304,945 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩297,300 | ₩300,614 | ₩296,699 | ₩298,356 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩297,474 | ₩301,376 | ₩295,589 | ₩297,888 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩298,302 | ₩299,960 | ₩295,148 | ₩298,717 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩309,034 | ₩309,395 | ₩300,160 | ₩301,149 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩307,430 | ₩309,890 | ₩307,030 | ₩308,460 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩307,364 | ₩311,253 | ₩306,081 | ₩309,114 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩311,400 | ₩311,721 | ₩306,161 | ₩307,631 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩311,400 | ₩314,741 | ₩311,026 | ₩313,191 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩306,482 | ₩309,916 | ₩303,849 | ₩309,703 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,649 | ₩310,063 | ₩306,281 | ₩306,482 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,974 | ₩308,526 | ₩304,771 | ₩307,390 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,993 | ₩306,989 | ₩301,857 | ₩305,947 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩308,419 | ₩310,250 | ₩302,633 | ₩302,993 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,727 | ₩309,743 | ₩306,268 | ₩308,460 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,804 | ₩308,460 | ₩301,296 | ₩307,952 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩298,035 | ₩304,250 | ₩296,231 | ₩299,719 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,790 | ₩298,409 | ₩294,520 | ₩295,937 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,955 | ₩298,530 | ₩295,255 | ₩295,790 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩300,414 | ₩300,414 | ₩294,868 | ₩297,380 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩301,042 | ₩302,499 | ₩297,968 | ₩300,200 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩301,229 | ₩302,753 | ₩300,574 | ₩301,443 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩301,390 | ₩303,475 | ₩298,810 | ₩299,639 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩306,134 | ₩307,083 | ₩303,408 | ₩303,635 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,651 | ₩308,941 | ₩304,464 | ₩307,190 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩301,403 | ₩305,666 | ₩300,521 | ₩303,849 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩304,357 | ₩308,767 | ₩302,539 | ₩304,437 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,737 | ₩304,597 | ₩299,839 | ₩301,162 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩306,094 | ₩307,377 | ₩303,408 | ₩304,049 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,715 | ₩309,248 | ₩303,421 | ₩308,259 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩302,285 | ₩304,022 | ₩299,077 | ₩302,178 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩306,522 | ₩306,976 | ₩300,307 | ₩302,258 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,819 | ₩314,420 | ₩306,762 | ₩308,313 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩313,217 | ₩314,794 | ₩310,117 | ₩312,977 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩317,307 | ₩318,269 | ₩310,224 | ₩313,458 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,675 | ₩321,317 | ₩316,412 | ₩318,978 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩314,086 | ₩323,682 | ₩311,734 | ₩320,889 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,695 | ₩318,603 | ₩314,313 | ₩318,029 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩323,428 | ₩323,776 | ₩317,962 | ₩318,697 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩322,493 | ₩326,368 | ₩321,477 | ₩322,506 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩316,265 | ₩322,533 | ₩312,603 | ₩322,493 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,798 | ₩321,798 | ₩315,423 | ₩318,630 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩324,297 | ₩325,460 | ₩321,423 | ₩322,052 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,585 | ₩330,391 | ₩323,254 | ₩324,818 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩328,239 | ₩330,378 | ₩325,754 | ₩326,261 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,778 | ₩327,879 | ₩324,297 | ₩326,689 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩325,420 | ₩326,382 | ₩321,437 | ₩324,083 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩322,346 | ₩324,337 | ₩319,592 | ₩321,357 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,755 | ₩322,960 | ₩319,325 | ₩319,739 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩316,478 | ₩322,706 | ₩315,048 | ₩320,662 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,923 | ₩315,409 | ₩310,384 | ₩314,434 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩317,280 | ₩318,497 | ₩313,070 | ₩314,634 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩316,519 | ₩318,470 | ₩313,405 | ₩314,567 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩318,537 | ₩319,766 | ₩315,824 | ₩317,548 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,908 | ₩319,566 | ₩314,634 | ₩317,120 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩325,540 | ₩326,288 | ₩317,040 | ₩318,229 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,994 | ₩327,518 | ₩322,987 | ₩325,019 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩326,382 | ₩328,226 | ₩322,760 | ₩322,787 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,706 | ₩326,636 | ₩321,156 | ₩323,482 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,591 | ₩325,687 | ₩322,573 | ₩324,751 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,829 | ₩327,438 | ₩321,851 | ₩325,714 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,918 | ₩326,221 | ₩320,809 | ₩324,217 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩318,243 | ₩321,811 | ₩314,647 | ₩321,290 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩324,270 | ₩324,765 | ₩315,316 | ₩320,261 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩328,440 | ₩329,536 | ₩325,005 | ₩327,839 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩329,389 | ₩331,287 | ₩326,582 | ₩329,776 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩333,037 | ₩336,405 | ₩329,937 | ₩332,195 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩326,141 | ₩332,703 | ₩324,096 | ₩332,022 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,585 | ₩328,066 | ₩323,455 | ₩325,393 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩327,250 | ₩330,445 | ₩325,727 | ₩327,665 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,905 | ₩330,445 | ₩326,823 | ₩329,148 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,607 | ₩329,857 | ₩324,230 | ₩328,560 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩329,402 | ₩329,950 | ₩321,129 | ₩324,083 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,930 | ₩330,057 | ₩326,462 | ₩329,990 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩325,085 | ₩327,531 | ₩324,524 | ₩327,424 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩326,275 | ₩326,756 | ₩323,254 | ₩325,206 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,890 | ₩327,371 | ₩324,243 | ₩325,366 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩321,397 | ₩329,242 | ₩320,328 | ₩326,836 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,873 | ₩322,439 | ₩317,280 | ₩321,905 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,728 | ₩321,423 | ₩317,922 | ₩318,550 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩321,089 | ₩321,744 | ₩316,799 | ₩318,938 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩319,365 | ₩322,011 | ₩318,056 | ₩320,742 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩314,073 | ₩320,194 | ₩314,059 | ₩317,802 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩314,073 | ₩315,182 | ₩311,320 | ₩313,364 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩309,395 | ₩314,340 | ₩308,032 | ₩311,533 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩305,145 | ₩308,981 | ₩303,715 | ₩308,393 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩305,065 | ₩305,386 | ₩301,149 | ₩303,715 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,800 | ₩307,390 | ₩303,488 | ₩303,769 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,579 | ₩305,479 | ₩302,151 | ₩304,343 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,699 | ₩301,376 | ₩294,961 | ₩299,960 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩294,306 | ₩296,739 | ₩294,026 | ₩296,017 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,758 | ₩295,643 | ₩291,139 | ₩294,213 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩292,382 | ₩296,926 | ₩291,486 | ₩292,008 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,997 | ₩292,261 | ₩281,329 | ₩291,366 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩290,136 | ₩292,328 | ₩286,675 | ₩291,633 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,743 | ₩294,173 | ₩291,540 | ₩292,235 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,660 | ₩293,691 | ₩288,559 | ₩293,451 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,982 | ₩292,502 | ₩286,207 | ₩292,088 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,541 | ₩286,528 | ₩279,137 | ₩285,539 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,713 | ₩280,527 | ₩272,441 | ₩280,287 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩275,195 | ₩276,250 | ₩272,655 | ₩273,163 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,558 | ₩279,298 | ₩273,938 | ₩274,981 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩274,326 | ₩278,335 | ₩274,018 | ₩277,306 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩273,444 | ₩276,264 | ₩272,802 | ₩273,698 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩275,141 | ₩275,235 | ₩268,512 | ₩273,056 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩276,411 | ₩277,173 | ₩272,214 | ₩277,119 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,531 | ₩277,320 | ₩275,809 | ₩276,585 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩277,333 | ₩277,574 | ₩276,010 | ₩276,531 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,988 | ₩279,952 | ₩277,159 | ₩277,400 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩277,360 | ₩278,041 | ₩276,264 | ₩277,493 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩275,315 | ₩277,908 | ₩274,740 | ₩277,694 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩274,005 | ₩276,023 | ₩271,680 | ₩275,021 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,489 | ₩278,095 | ₩274,647 | ₩277,079 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩277,400 | ₩279,645 | ₩275,355 | ₩275,809 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩280,394 | ₩282,077 | ₩277,667 | ₩278,402 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,846 | ₩282,692 | ₩278,603 | ₩281,102 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩286,007 | ₩286,982 | ₩279,070 | ₩279,725 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩281,129 | ₩287,597 | ₩279,338 | ₩286,234 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩281,035 | ₩283,695 | ₩279,271 | ₩282,772 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,854 | ₩282,318 | ₩277,761 | ₩280,674 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩268,085 | ₩276,384 | ₩267,537 | ₩276,037 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩271,199 | ₩274,700 | ₩267,176 | ₩267,243 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,851 | ₩271,653 | ₩268,619 | ₩269,461 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩271,279 | ₩271,907 | ₩268,379 | ₩269,875 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩273,430 | ₩273,791 | ₩269,581 | ₩270,610 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩275,181 | ₩276,678 | ₩273,965 | ₩274,419 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩274,299 | ₩274,794 | ₩271,439 | ₩274,540 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,983 | ₩277,587 | ₩274,433 | ₩274,433 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,651 | ₩277,266 | ₩273,484 | ₩276,544 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,970 | ₩277,734 | ₩275,235 | ₩277,400 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩274,219 | ₩277,614 | ₩274,219 | ₩276,210 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩272,254 | ₩275,475 | ₩271,305 | ₩275,382 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,588 | ₩276,571 | ₩271,292 | ₩272,508 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,969 | ₩273,324 | ₩269,394 | ₩271,399 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩267,296 | ₩271,947 | ₩266,467 | ₩270,651 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,973 | ₩267,697 | ₩265,331 | ₩267,296 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩263,233 | ₩267,670 | ₩261,816 | ₩266,735 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,614 | ₩263,527 | ₩258,676 | ₩261,857 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,558 | ₩261,950 | ₩258,542 | ₩260,948 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩258,422 | ₩261,349 | ₩258,034 | ₩259,798 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩253,116 | ₩259,170 | ₩252,662 | ₩259,050 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,585 | ₩251,820 | ₩247,409 | ₩251,806 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,911 | ₩251,726 | ₩248,184 | ₩249,347 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,601 | ₩250,617 | ₩247,743 | ₩249,882 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩249,441 | ₩251,031 | ₩247,783 | ₩248,585 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,695 | ₩251,018 | ₩248,077 | ₩249,735 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,595 | ₩252,635 | ₩247,944 | ₩248,933 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,537 | ₩253,263 | ₩249,601 | ₩252,421 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩250,029 | ₩253,103 | ₩249,801 | ₩252,662 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,521 | ₩250,055 | ₩246,794 | ₩249,387 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,942 | ₩253,276 | ₩249,414 | ₩249,828 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,918 | ₩255,000 | ₩253,303 | ₩254,332 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,871 | ₩257,018 | ₩253,156 | ₩254,466 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩257,353 | ₩259,277 | ₩255,989 | ₩257,232 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,604 | ₩258,542 | ₩256,310 | ₩257,860 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,954 | ₩258,676 | ₩256,297 | ₩256,444 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,609 | ₩259,919 | ₩257,045 | ₩258,903 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩257,272 | ₩258,743 | ₩256,176 | ₩258,235 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,722 | ₩258,007 | ₩254,506 | ₩256,765 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,909 | ₩258,702 | ₩252,996 | ₩255,495 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,834 | ₩259,812 | ₩248,425 | ₩255,067 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,704 | ₩255,669 | ₩252,969 | ₩255,134 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,618 | ₩256,698 | ₩253,731 | ₩254,893 | -0.67% | 959.8만 |
|---|