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 | ₩340,387 | ₩349,087 | ₩340,254 | ₩348,860 | +2.49% | 572.6만 |
| 2026.10.08 | ₩341,895 | ₩344,003 | ₩336,197 | ₩342,242 | +0.10% | 617.3만 |
| 2026.10.07 | ₩341,881 | ₩347,846 | ₩341,241 | ₩344,871 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,133 | ₩340,907 | ₩335,156 | ₩339,973 | +0.25% | 566.1만 |
| 2026.10.05 | ₩341,601 | ₩341,922 | ₩336,944 | ₩337,505 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,111 | ₩346,111 | ₩340,427 | ₩341,641 | -1.29% | 1094만 |
| 2026.10.01 | ₩351,849 | ₩352,250 | ₩344,710 | ₩345,151 | -1.90% | 828.9만 |
| 2026.09.30 | ₩357,494 | ₩358,254 | ₩352,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,264 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,095 | ₩362,805 | ₩354,398 | ₩357,040 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩360,509 | ₩365,327 | ₩359,308 | ₩362,885 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩362,551 | ₩363,285 | ₩359,295 | ₩361,911 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩359,642 | ₩367,261 | ₩358,962 | ₩361,190 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩359,575 | ₩363,138 | ₩355,612 | ₩359,175 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩356,960 | ₩360,416 | ₩353,664 | ₩359,202 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩362,604 | ₩365,260 | ₩358,281 | ₩359,575 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩359,549 | ₩363,098 | ₩356,546 | ₩360,269 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩357,614 | ₩361,444 | ₩356,426 | ₩360,576 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩356,026 | ₩358,481 | ₩355,345 | ₩356,653 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩354,692 | ₩356,546 | ₩347,846 | ₩356,546 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩361,617 | ₩362,351 | ₩355,199 | ₩355,372 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩357,654 | ₩360,816 | ₩353,944 | ₩354,385 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩360,563 | ₩361,977 | ₩354,571 | ₩355,412 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,294 | ₩360,416 | ₩355,919 | ₩356,386 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩361,991 | ₩362,938 | ₩356,119 | ₩359,108 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,128 | ₩370,691 | ₩366,621 | ₩367,261 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩370,050 | ₩372,145 | ₩364,499 | ₩371,531 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩366,608 | ₩375,054 | ₩364,993 | ₩367,235 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,390 | ₩362,831 | ₩356,306 | ₩361,871 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩356,453 | ₩357,307 | ₩353,838 | ₩354,745 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩354,652 | ₩358,121 | ₩352,637 | ₩357,667 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,214 | ₩358,214 | ₩352,049 | ₩354,638 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩362,911 | ₩364,166 | ₩359,682 | ₩360,283 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩361,617 | ₩365,353 | ₩360,523 | ₩364,473 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩359,936 | ₩365,593 | ₩358,374 | ₩364,339 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,387 | ₩363,832 | ₩356,279 | ₩360,603 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩364,819 | ₩364,819 | ₩356,773 | ₩356,773 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,286 | ₩368,916 | ₩361,030 | ₩364,833 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,174 | ₩362,591 | ₩355,385 | ₩361,764 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,431 | ₩352,650 | ₩344,283 | ₩350,101 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩347,806 | ₩349,221 | ₩345,818 | ₩347,406 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,247 | ₩350,435 | ₩346,472 | ₩349,714 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩341,601 | ₩348,820 | ₩340,614 | ₩348,086 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩348,580 | ₩352,476 | ₩344,750 | ₩346,672 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩345,684 | ₩349,608 | ₩345,004 | ₩349,354 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,454 | ₩346,405 | ₩340,427 | ₩345,925 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,221 | ₩349,754 | ₩340,641 | ₩342,909 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩340,600 | ₩346,031 | ₩339,560 | ₩343,723 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩339,480 | ₩340,961 | ₩334,182 | ₩340,173 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,227 | ₩343,936 | ₩334,809 | ₩339,480 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩341,615 | ₩344,911 | ₩337,985 | ₩342,068 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩345,644 | ₩347,633 | ₩339,680 | ₩341,361 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,281 | ₩359,402 | ₩353,330 | ₩354,318 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,283 | ₩366,821 | ₩355,185 | ₩355,919 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,341 | ₩358,681 | ₩348,740 | ₩354,878 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩348,847 | ₩351,889 | ₩346,418 | ₩351,476 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩340,587 | ₩347,206 | ₩339,493 | ₩345,965 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,278 | ₩341,988 | ₩335,210 | ₩341,108 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,192 | ₩335,383 | ₩327,577 | ₩334,409 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,277 | ₩339,173 | ₩331,767 | ₩332,020 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩337,051 | ₩341,148 | ₩336,197 | ₩337,652 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,127 | ₩338,332 | ₩328,658 | ₩333,555 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩333,715 | ₩342,709 | ₩328,324 | ₩329,619 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩340,974 | ₩342,122 | ₩336,451 | ₩338,732 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,203 | ₩346,312 | ₩341,801 | ₩343,963 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,192 | ₩348,673 | ₩340,961 | ₩342,909 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩347,779 | ₩351,542 | ₩344,444 | ₩345,738 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,414 | ₩358,414 | ₩351,115 | ₩351,476 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩353,464 | ₩359,522 | ₩352,343 | ₩356,600 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,246 | ₩348,780 | ₩341,508 | ₩346,045 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,308 | ₩351,075 | ₩338,933 | ₩350,995 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩337,932 | ₩339,199 | ₩335,036 | ₩338,906 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩345,604 | ₩346,805 | ₩337,825 | ₩338,892 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩337,852 | ₩345,044 | ₩336,304 | ₩344,951 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,287 | ₩340,414 | ₩330,753 | ₩339,813 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩321,946 | ₩331,180 | ₩321,439 | ₩326,763 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,104 | ₩324,308 | ₩318,583 | ₩321,586 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,433 | ₩319,984 | ₩312,712 | ₩319,024 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,506 | ₩308,842 | ₩303,571 | ₩308,629 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,283 | ₩310,577 | ₩303,705 | ₩304,759 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,285 | ₩314,153 | ₩307,841 | ₩312,512 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,407 | ₩315,407 | ₩308,268 | ₩313,819 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩318,917 | ₩319,584 | ₩311,684 | ₩314,460 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,251 | ₩321,465 | ₩316,942 | ₩321,412 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,251 | ₩322,386 | ₩317,769 | ₩318,023 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩318,717 | ₩321,492 | ₩316,315 | ₩318,236 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,083 | ₩317,195 | ₩307,455 | ₩316,248 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩310,604 | ₩313,513 | ₩307,655 | ₩309,790 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩306,907 | ₩313,873 | ₩305,573 | ₩310,604 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩303,024 | ₩305,133 | ₩301,436 | ₩304,465 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩296,833 | ₩300,142 | ₩296,232 | ₩297,887 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩297,006 | ₩300,903 | ₩295,125 | ₩297,420 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩297,834 | ₩299,488 | ₩294,684 | ₩298,247 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩308,549 | ₩308,909 | ₩299,688 | ₩300,676 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩306,947 | ₩309,403 | ₩306,547 | ₩307,975 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩306,881 | ₩310,764 | ₩305,600 | ₩308,629 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩310,911 | ₩311,231 | ₩305,680 | ₩307,148 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩310,911 | ₩314,246 | ₩310,537 | ₩312,699 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩306,000 | ₩309,429 | ₩303,371 | ₩309,216 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,163 | ₩309,576 | ₩305,800 | ₩306,000 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,493 | ₩308,042 | ₩304,292 | ₩306,907 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,517 | ₩306,507 | ₩301,383 | ₩305,466 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩307,935 | ₩309,763 | ₩302,157 | ₩302,517 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,242 | ₩309,256 | ₩305,787 | ₩307,975 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,330 | ₩307,975 | ₩300,823 | ₩307,468 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩297,567 | ₩303,772 | ₩295,765 | ₩299,248 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,325 | ₩297,940 | ₩294,057 | ₩295,472 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,487 | ₩298,060 | ₩294,791 | ₩295,325 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩299,942 | ₩299,942 | ₩294,404 | ₩296,913 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩300,569 | ₩302,024 | ₩297,500 | ₩299,728 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩300,756 | ₩302,277 | ₩300,102 | ₩300,969 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩300,916 | ₩302,998 | ₩298,341 | ₩299,168 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩305,653 | ₩306,600 | ₩302,931 | ₩303,158 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,172 | ₩308,455 | ₩303,985 | ₩306,707 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩300,929 | ₩305,186 | ₩300,049 | ₩303,371 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩303,878 | ₩308,282 | ₩302,064 | ₩303,958 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,263 | ₩304,119 | ₩299,368 | ₩300,689 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩305,613 | ₩306,894 | ₩302,931 | ₩303,571 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,238 | ₩308,762 | ₩302,944 | ₩307,775 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩301,810 | ₩303,545 | ₩298,608 | ₩301,703 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩306,040 | ₩306,494 | ₩299,835 | ₩301,783 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,326 | ₩313,926 | ₩306,280 | ₩307,828 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩312,725 | ₩314,300 | ₩309,630 | ₩312,485 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩316,808 | ₩317,769 | ₩309,736 | ₩312,965 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,171 | ₩320,812 | ₩315,914 | ₩318,476 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩313,593 | ₩323,173 | ₩311,244 | ₩320,385 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,195 | ₩318,103 | ₩313,819 | ₩317,529 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩322,920 | ₩323,267 | ₩317,462 | ₩318,196 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩321,986 | ₩325,856 | ₩320,972 | ₩321,999 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩315,768 | ₩322,026 | ₩312,111 | ₩321,986 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,292 | ₩321,292 | ₩314,927 | ₩318,130 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩323,787 | ₩324,948 | ₩320,918 | ₩321,546 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,070 | ₩329,872 | ₩322,746 | ₩324,308 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩327,724 | ₩329,859 | ₩325,242 | ₩325,749 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,268 | ₩327,363 | ₩323,787 | ₩326,176 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩324,908 | ₩325,869 | ₩320,932 | ₩323,574 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩321,839 | ₩323,827 | ₩319,090 | ₩320,852 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,251 | ₩322,453 | ₩318,823 | ₩319,237 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩315,981 | ₩322,199 | ₩314,553 | ₩320,158 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,432 | ₩314,914 | ₩309,896 | ₩313,940 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩316,782 | ₩317,996 | ₩312,579 | ₩314,140 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩316,021 | ₩317,969 | ₩312,912 | ₩314,073 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩318,036 | ₩319,264 | ₩315,327 | ₩317,049 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,409 | ₩319,064 | ₩314,140 | ₩316,622 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩325,028 | ₩325,776 | ₩316,542 | ₩317,729 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,482 | ₩327,003 | ₩322,480 | ₩324,508 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩325,869 | ₩327,710 | ₩322,253 | ₩322,279 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,199 | ₩326,122 | ₩320,652 | ₩322,973 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,081 | ₩325,175 | ₩322,066 | ₩324,241 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,320 | ₩326,923 | ₩321,345 | ₩325,202 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,412 | ₩325,709 | ₩320,305 | ₩323,707 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩317,743 | ₩321,305 | ₩314,153 | ₩320,785 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩323,761 | ₩324,254 | ₩314,820 | ₩319,757 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩327,924 | ₩329,018 | ₩324,495 | ₩327,323 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩328,871 | ₩330,766 | ₩326,069 | ₩329,258 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩332,514 | ₩335,877 | ₩329,418 | ₩331,673 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩325,629 | ₩332,181 | ₩323,587 | ₩331,500 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,070 | ₩327,550 | ₩322,947 | ₩324,882 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩326,736 | ₩329,925 | ₩325,215 | ₩327,150 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,390 | ₩329,925 | ₩326,309 | ₩328,631 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,095 | ₩329,338 | ₩323,721 | ₩328,044 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩328,885 | ₩329,432 | ₩320,625 | ₩323,574 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,416 | ₩329,538 | ₩325,949 | ₩329,472 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩324,575 | ₩327,017 | ₩324,014 | ₩326,910 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩325,762 | ₩326,243 | ₩322,746 | ₩324,695 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,376 | ₩326,856 | ₩323,734 | ₩324,855 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩320,892 | ₩328,725 | ₩319,824 | ₩326,323 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,371 | ₩321,933 | ₩316,782 | ₩321,399 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,225 | ₩320,918 | ₩317,422 | ₩318,049 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩320,585 | ₩321,239 | ₩316,301 | ₩318,436 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩318,863 | ₩321,506 | ₩317,556 | ₩320,238 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩313,579 | ₩319,691 | ₩313,566 | ₩317,302 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩313,579 | ₩314,687 | ₩310,830 | ₩312,872 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩308,909 | ₩313,846 | ₩307,548 | ₩311,044 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩304,666 | ₩308,495 | ₩303,238 | ₩307,908 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩304,586 | ₩304,906 | ₩300,676 | ₩303,238 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,319 | ₩306,907 | ₩303,011 | ₩303,291 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,104 | ₩304,999 | ₩301,677 | ₩303,865 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,232 | ₩300,903 | ₩294,498 | ₩299,488 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩293,844 | ₩296,272 | ₩293,564 | ₩295,552 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,297 | ₩295,178 | ₩290,681 | ₩293,750 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩291,922 | ₩296,459 | ₩291,028 | ₩291,549 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,554 | ₩291,802 | ₩280,887 | ₩290,908 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩289,681 | ₩291,869 | ₩286,225 | ₩291,175 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,283 | ₩293,710 | ₩291,082 | ₩291,776 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,202 | ₩293,230 | ₩288,106 | ₩292,990 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,531 | ₩292,042 | ₩285,757 | ₩291,629 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,100 | ₩286,078 | ₩278,699 | ₩285,090 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,282 | ₩280,086 | ₩272,013 | ₩279,846 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩274,762 | ₩275,816 | ₩272,227 | ₩272,734 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,123 | ₩278,859 | ₩273,508 | ₩274,549 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩273,895 | ₩277,898 | ₩273,588 | ₩276,871 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩273,014 | ₩275,830 | ₩272,374 | ₩273,268 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩274,709 | ₩274,802 | ₩268,090 | ₩272,627 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩275,976 | ₩276,737 | ₩271,787 | ₩276,684 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,097 | ₩276,884 | ₩275,376 | ₩276,150 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩276,897 | ₩277,137 | ₩275,576 | ₩276,097 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,551 | ₩279,513 | ₩276,724 | ₩276,964 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩276,924 | ₩277,604 | ₩275,830 | ₩277,057 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩274,882 | ₩277,471 | ₩274,309 | ₩277,257 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩273,575 | ₩275,589 | ₩271,253 | ₩274,589 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,056 | ₩277,658 | ₩274,215 | ₩276,644 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩276,964 | ₩279,206 | ₩274,922 | ₩275,376 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩279,953 | ₩281,634 | ₩277,231 | ₩277,965 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,406 | ₩282,248 | ₩278,165 | ₩280,660 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩285,557 | ₩286,531 | ₩278,632 | ₩279,286 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩280,687 | ₩287,145 | ₩278,899 | ₩285,784 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩280,593 | ₩283,249 | ₩278,832 | ₩282,328 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,418 | ₩281,874 | ₩277,324 | ₩280,233 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩267,663 | ₩275,950 | ₩267,116 | ₩275,603 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩270,772 | ₩274,268 | ₩266,756 | ₩266,823 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,425 | ₩271,226 | ₩268,197 | ₩269,038 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩270,852 | ₩271,480 | ₩267,957 | ₩269,451 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩273,001 | ₩273,361 | ₩269,158 | ₩270,185 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩274,749 | ₩276,243 | ₩273,535 | ₩273,988 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩273,868 | ₩274,362 | ₩271,013 | ₩274,108 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,549 | ₩277,151 | ₩274,002 | ₩274,002 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,217 | ₩276,830 | ₩273,054 | ₩276,110 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,536 | ₩277,298 | ₩274,802 | ₩276,964 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩273,788 | ₩277,177 | ₩273,788 | ₩275,776 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩271,827 | ₩275,042 | ₩270,879 | ₩274,949 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,160 | ₩276,137 | ₩270,866 | ₩272,080 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,545 | ₩272,894 | ₩268,971 | ₩270,973 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩266,876 | ₩271,520 | ₩266,049 | ₩270,225 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,555 | ₩267,276 | ₩264,914 | ₩266,876 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩262,819 | ₩267,250 | ₩261,405 | ₩266,316 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,204 | ₩263,113 | ₩258,269 | ₩261,445 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,150 | ₩261,538 | ₩258,136 | ₩260,538 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩258,016 | ₩260,938 | ₩257,629 | ₩259,390 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩252,718 | ₩258,763 | ₩252,265 | ₩258,643 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,195 | ₩251,424 | ₩247,020 | ₩251,411 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,517 | ₩251,330 | ₩247,794 | ₩248,955 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,209 | ₩250,223 | ₩247,354 | ₩249,489 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩249,049 | ₩250,637 | ₩247,394 | ₩248,195 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,302 | ₩250,623 | ₩247,688 | ₩249,342 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,198 | ₩252,238 | ₩247,554 | ₩248,542 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,143 | ₩252,865 | ₩249,209 | ₩252,024 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩249,636 | ₩252,705 | ₩249,409 | ₩252,265 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,129 | ₩249,663 | ₩246,407 | ₩248,995 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,545 | ₩252,878 | ₩249,022 | ₩249,436 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,519 | ₩254,600 | ₩252,905 | ₩253,933 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,468 | ₩256,615 | ₩252,758 | ₩254,066 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩256,948 | ₩258,870 | ₩255,587 | ₩256,828 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,201 | ₩258,136 | ₩255,907 | ₩257,455 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,549 | ₩258,269 | ₩255,894 | ₩256,041 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,203 | ₩259,510 | ₩256,641 | ₩258,496 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩256,868 | ₩258,336 | ₩255,774 | ₩257,829 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,320 | ₩257,602 | ₩254,106 | ₩256,361 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,507 | ₩258,296 | ₩252,598 | ₩255,093 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,429 | ₩259,403 | ₩248,035 | ₩254,666 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,305 | ₩255,267 | ₩252,571 | ₩254,733 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,214 | ₩256,294 | ₩253,332 | ₩254,493 | -0.67% | 959.8만 |
|---|