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 | ₩340,591 | ₩349,296 | ₩340,458 | ₩349,069 | +2.49% | 572.6만 |
| 2026.10.08 | ₩342,100 | ₩344,209 | ₩336,399 | ₩342,447 | +0.10% | 617.3만 |
| 2026.10.07 | ₩342,086 | ₩348,055 | ₩341,446 | ₩345,077 | +0.87% | 540.2만 |
| 2026.10.06 | ₩339,336 | ₩341,112 | ₩335,357 | ₩340,177 | +0.25% | 566.1만 |
| 2026.10.05 | ₩341,806 | ₩342,127 | ₩337,146 | ₩337,707 | -1.20% | 1002.7만 |
| 2026.10.02 | ₩346,319 | ₩346,319 | ₩340,631 | ₩341,846 | -1.29% | 1094만 |
| 2026.10.01 | ₩352,060 | ₩352,461 | ₩344,917 | ₩345,358 | -1.90% | 828.9만 |
| 2026.09.30 | ₩357,708 | ₩358,469 | ₩353,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,476 |
| -1.18% |
| 634.1만 |
| 2026.09.29 | ₩359,310 | ₩363,022 | ₩354,610 | ₩357,254 | -0.57% | 562.1만 |
|---|
| 2026.09.28 | ₩360,726 | ₩365,546 | ₩359,524 | ₩363,102 | +0.66% | 718.6만 |
|---|
| 2026.09.25 | ₩362,768 | ₩363,503 | ₩359,511 | ₩362,128 | -0.18% | 408.6만 |
|---|
| 2026.09.24 | ₩359,858 | ₩367,482 | ₩359,177 | ₩361,407 | +0.43% | 632.1만 |
|---|
| 2026.09.23 | ₩359,791 | ₩363,356 | ₩355,825 | ₩359,390 | -0.11% | 663.3만 |
|---|
| 2026.09.22 | ₩357,174 | ₩360,632 | ₩353,876 | ₩359,417 | +0.63% | 568.1만 |
|---|
| 2026.09.21 | ₩362,822 | ₩365,479 | ₩358,496 | ₩359,791 | -0.84% | 448.5만 |
|---|
| 2026.09.18 | ₩359,764 | ₩363,316 | ₩356,760 | ₩360,485 | +0.20% | 1642.8만 |
|---|
| 2026.09.17 | ₩357,828 | ₩361,660 | ₩356,640 | ₩360,792 | +0.83% | 656.9만 |
|---|
| 2026.09.16 | ₩356,239 | ₩358,696 | ₩355,558 | ₩356,867 | +0.18% | 488.7만 |
|---|
| 2026.09.15 | ₩354,904 | ₩356,760 | ₩348,055 | ₩356,760 | +0.52% | 528.4만 |
|---|
| 2026.09.14 | ₩361,834 | ₩362,568 | ₩355,412 | ₩355,585 | -1.73% | 474.1만 |
|---|
| 2026.09.11 | ₩357,868 | ₩361,033 | ₩354,156 | ₩354,597 | -0.91% | 470.1만 |
|---|
| 2026.09.10 | ₩360,779 | ₩362,194 | ₩354,784 | ₩355,625 | -1.43% | 493만 |
|---|
| 2026.09.09 | ₩358,509 | ₩360,632 | ₩356,133 | ₩356,600 | -0.53% | 612.5만 |
|---|
| 2026.09.08 | ₩362,208 | ₩363,156 | ₩356,333 | ₩359,324 | -0.80% | 808.5만 |
|---|
| 2026.09.04 | ₩367,348 | ₩370,913 | ₩366,841 | ₩367,482 | +0.04% | 432만 |
|---|
| 2026.09.03 | ₩370,272 | ₩372,368 | ₩364,718 | ₩371,754 | +0.40% | 594만 |
|---|
| 2026.09.02 | ₩366,827 | ₩375,279 | ₩365,212 | ₩367,455 | +0.17% | 791.1만 |
|---|
| 2026.09.01 | ₩361,607 | ₩363,049 | ₩356,520 | ₩362,087 | +0.13% | 603.4만 |
|---|
| 2026.08.31 | ₩356,667 | ₩357,521 | ₩354,050 | ₩354,958 | -0.48% | 790만 |
|---|
| 2026.08.28 | ₩354,864 | ₩358,336 | ₩352,848 | ₩357,882 | +0.85% | 576.6만 |
|---|
| 2026.08.27 | ₩358,429 | ₩358,429 | ₩352,261 | ₩354,851 | -1.00% | 730.6만 |
|---|
| 2026.08.26 | ₩363,129 | ₩364,384 | ₩359,898 | ₩360,499 | -0.72% | 721.4만 |
|---|
| 2026.08.25 | ₩361,834 | ₩365,572 | ₩360,739 | ₩364,691 | +0.79% | 468.7만 |
|---|
| 2026.08.24 | ₩360,151 | ₩365,813 | ₩358,589 | ₩364,558 | +1.22% | 543.6만 |
|---|
| 2026.08.21 | ₩357,601 | ₩364,050 | ₩356,493 | ₩360,819 | +0.90% | 618.7만 |
|---|
| 2026.08.20 | ₩365,038 | ₩365,038 | ₩356,987 | ₩356,987 | -2.21% | 647.6만 |
|---|
| 2026.08.19 | ₩364,504 | ₩369,137 | ₩361,246 | ₩365,052 | +0.15% | 772.9만 |
|---|
| 2026.08.18 | ₩357,388 | ₩362,808 | ₩355,598 | ₩361,981 | +1.29% | 783.8만 |
|---|
| 2026.08.17 | ₩345,638 | ₩352,861 | ₩344,490 | ₩350,311 | +1.35% | 551.6만 |
|---|
| 2026.08.14 | ₩348,015 | ₩349,430 | ₩346,025 | ₩347,614 | -0.12% | 499.8만 |
|---|
| 2026.08.13 | ₩349,457 | ₩350,645 | ₩346,679 | ₩349,924 | +0.13% | 485.3만 |
|---|
| 2026.08.12 | ₩341,806 | ₩349,029 | ₩340,818 | ₩348,295 | +1.90% | 462.9만 |
|---|
| 2026.08.11 | ₩348,789 | ₩352,688 | ₩344,957 | ₩346,880 | -0.55% | 594.6만 |
|---|
| 2026.08.10 | ₩345,892 | ₩349,817 | ₩345,211 | ₩349,563 | +1.06% | 898.5만 |
|---|
| 2026.08.07 | ₩341,659 | ₩346,613 | ₩340,631 | ₩346,132 | +1.31% | 653.2만 |
|---|
| 2026.08.06 | ₩349,430 | ₩349,964 | ₩340,845 | ₩343,115 | -1.81% | 693.2만 |
|---|
| 2026.08.05 | ₩340,805 | ₩346,239 | ₩339,763 | ₩343,929 | +0.92% | 647.3만 |
|---|
| 2026.08.04 | ₩339,683 | ₩341,165 | ₩334,382 | ₩340,377 | +0.20% | 736.2만 |
|---|
| 2026.08.03 | ₩340,431 | ₩344,143 | ₩335,010 | ₩339,683 | -0.22% | 813.6만 |
|---|
| 2026.07.31 | ₩341,819 | ₩345,117 | ₩338,188 | ₩342,273 | +0.13% | 678.2만 |
|---|
| 2026.07.30 | ₩345,852 | ₩347,841 | ₩339,883 | ₩341,566 | -1.24% | 821.7만 |
|---|
| 2026.07.29 | ₩358,496 | ₩359,617 | ₩353,542 | ₩354,530 | -1.11% | 610.6만 |
|---|
| 2026.07.28 | ₩360,499 | ₩367,041 | ₩355,398 | ₩356,133 | -1.21% | 1049.1만 |
|---|
| 2026.07.27 | ₩350,551 | ₩358,896 | ₩348,949 | ₩355,091 | +1.30% | 964.8만 |
|---|
| 2026.07.24 | ₩349,056 | ₩352,100 | ₩346,626 | ₩351,686 | +0.75% | 635.2만 |
|---|
| 2026.07.23 | ₩340,791 | ₩347,414 | ₩339,696 | ₩346,172 | +1.58% | 806.3만 |
|---|
| 2026.07.22 | ₩337,480 | ₩342,193 | ₩335,411 | ₩341,312 | +1.14% | 910만 |
|---|
| 2026.07.21 | ₩330,390 | ₩335,584 | ₩327,773 | ₩334,609 | +1.28% | 779.3만 |
|---|
| 2026.07.20 | ₩336,479 | ₩339,376 | ₩331,966 | ₩332,219 | -1.27% | 811.5만 |
|---|
| 2026.07.17 | ₩337,253 | ₩341,352 | ₩336,399 | ₩337,854 | +0.18% | 1016.8만 |
|---|
| 2026.07.16 | ₩332,326 | ₩338,535 | ₩328,855 | ₩333,755 | +0.43% | 1109.8만 |
|---|
| 2026.07.15 | ₩333,915 | ₩342,914 | ₩328,521 | ₩329,816 | -1.23% | 1054.7만 |
|---|
| 2026.07.14 | ₩341,179 | ₩342,327 | ₩336,652 | ₩338,935 | -0.66% | 877.1만 |
|---|
| 2026.07.13 | ₩344,410 | ₩346,519 | ₩342,006 | ₩344,169 | -0.07% | 527.2만 |
|---|
| 2026.07.10 | ₩347,400 | ₩348,883 | ₩341,165 | ₩343,115 | -1.23% | 653.5만 |
|---|
| 2026.07.09 | ₩347,988 | ₩351,753 | ₩344,650 | ₩345,945 | -0.59% | 642.6만 |
|---|
| 2026.07.08 | ₩358,629 | ₩358,629 | ₩351,326 | ₩351,686 | -1.94% | 676.9만 |
|---|
| 2026.07.07 | ₩353,676 | ₩359,738 | ₩352,554 | ₩356,813 | +0.89% | 909만 |
|---|
| 2026.07.06 | ₩347,454 | ₩348,989 | ₩341,713 | ₩346,252 | -0.35% | 680.4만 |
|---|
| 2026.07.02 | ₩341,512 | ₩351,286 | ₩339,136 | ₩351,206 | +2.84% | 799.9만 |
|---|
| 2026.07.01 | ₩338,134 | ₩339,403 | ₩335,237 | ₩339,109 | +0.29% | 651.7만 |
|---|
| 2026.06.30 | ₩345,812 | ₩347,013 | ₩338,028 | ₩339,096 | -1.94% | 847만 |
|---|
| 2026.06.29 | ₩338,054 | ₩345,251 | ₩336,505 | ₩345,157 | +2.10% | 860.8만 |
|---|
| 2026.06.26 | ₩331,485 | ₩340,618 | ₩330,951 | ₩340,017 | +2.57% | 1631.7만 |
|---|
| 2026.06.25 | ₩322,139 | ₩331,378 | ₩321,632 | ₩326,959 | +1.50% | 1013만 |
|---|
| 2026.06.24 | ₩320,296 | ₩324,502 | ₩318,774 | ₩321,778 | +0.46% | 813.9만 |
|---|
| 2026.06.23 | ₩314,622 | ₩320,176 | ₩312,899 | ₩319,215 | +1.46% | 1180.2만 |
|---|
| 2026.06.22 | ₩305,689 | ₩309,027 | ₩303,753 | ₩308,814 | +1.02% | 851.8만 |
|---|
| 2026.06.18 | ₩309,468 | ₩310,763 | ₩303,887 | ₩304,942 | -1.46% | 1899만 |
|---|
| 2026.06.17 | ₩312,472 | ₩314,341 | ₩308,026 | ₩312,699 | +0.07% | 854.8만 |
|---|
| 2026.06.16 | ₩315,596 | ₩315,596 | ₩308,453 | ₩314,008 | -0.50% | 771.8만 |
|---|
| 2026.06.15 | ₩319,108 | ₩319,776 | ₩311,871 | ₩314,649 | -1.40% | 773.2만 |
|---|
| 2026.06.12 | ₩320,443 | ₩321,658 | ₩317,132 | ₩321,605 | +0.36% | 645.9만 |
|---|
| 2026.06.11 | ₩320,443 | ₩322,579 | ₩317,960 | ₩318,213 | -0.70% | 739.9만 |
|---|
| 2026.06.10 | ₩318,908 | ₩321,685 | ₩316,504 | ₩318,427 | -0.15% | 835.1만 |
|---|
| 2026.06.09 | ₩310,269 | ₩317,386 | ₩307,639 | ₩316,438 | +1.99% | 835.5만 |
|---|
| 2026.06.08 | ₩310,790 | ₩313,701 | ₩307,839 | ₩309,975 | -0.26% | 756만 |
|---|
| 2026.06.05 | ₩307,091 | ₩314,061 | ₩305,756 | ₩310,790 | +1.20% | 803.5만 |
|---|
| 2026.06.04 | ₩303,206 | ₩305,316 | ₩301,617 | ₩304,648 | +0.48% | 727.5만 |
|---|
| 2026.06.03 | ₩297,011 | ₩300,322 | ₩296,410 | ₩298,066 | +0.36% | 650.7만 |
|---|
| 2026.06.02 | ₩297,184 | ₩301,083 | ₩295,302 | ₩297,598 | +0.14% | 566.9만 |
|---|
| 2026.06.01 | ₩298,012 | ₩299,668 | ₩294,861 | ₩298,426 | +0.14% | 804.1만 |
|---|
| 2026.05.29 | ₩308,734 | ₩309,094 | ₩299,868 | ₩300,856 | -2.55% | 1389.8만 |
|---|
| 2026.05.28 | ₩307,131 | ₩309,588 | ₩306,731 | ₩308,160 | +0.33% | 719.3만 |
|---|
| 2026.05.27 | ₩307,065 | ₩310,950 | ₩305,783 | ₩308,814 | +0.57% | 583.6만 |
|---|
| 2026.05.26 | ₩311,097 | ₩311,417 | ₩305,863 | ₩307,332 | -1.21% | 662만 |
|---|
| 2026.05.22 | ₩311,097 | ₩314,435 | ₩310,723 | ₩312,886 | +0.58% | 546.2만 |
|---|
| 2026.05.21 | ₩306,183 | ₩309,615 | ₩303,553 | ₩309,401 | +1.05% | 523.9만 |
|---|
| 2026.05.20 | ₩309,348 | ₩309,762 | ₩305,983 | ₩306,183 | -1.02% | 735.4만 |
|---|
| 2026.05.19 | ₩305,676 | ₩308,226 | ₩304,474 | ₩307,091 | +0.46% | 967.8만 |
|---|
| 2026.05.18 | ₩302,699 | ₩306,691 | ₩301,564 | ₩305,649 | +0.97% | 1014.2만 |
|---|
| 2026.05.15 | ₩308,119 | ₩309,949 | ₩302,338 | ₩302,699 | -1.76% | 1216.7만 |
|---|
| 2026.05.14 | ₩308,427 | ₩309,441 | ₩305,970 | ₩308,160 | -0.09% | 697.4만 |
|---|
| 2026.05.13 | ₩301,510 | ₩308,160 | ₩301,003 | ₩307,652 | +2.04% | 746.5만 |
|---|
| 2026.05.12 | ₩297,745 | ₩303,954 | ₩295,943 | ₩299,427 | +0.57% | 863.3만 |
|---|
| 2026.05.11 | ₩295,502 | ₩298,119 | ₩294,234 | ₩295,649 | +0.05% | 622.3만 |
|---|
| 2026.05.08 | ₩297,665 | ₩298,239 | ₩294,968 | ₩295,502 | -0.73% | 555.1만 |
|---|
| 2026.05.07 | ₩300,122 | ₩300,122 | ₩294,581 | ₩297,091 | -1.01% | 727만 |
|---|
| 2026.05.06 | ₩300,749 | ₩302,205 | ₩297,678 | ₩299,908 | -0.28% | 798.2만 |
|---|
| 2026.05.05 | ₩300,936 | ₩302,458 | ₩300,282 | ₩301,150 | +0.07% | 555.7만 |
|---|
| 2026.05.04 | ₩301,096 | ₩303,179 | ₩298,520 | ₩299,347 | -0.58% | 821.5만 |
|---|
| 2026.05.01 | ₩305,836 | ₩306,784 | ₩303,113 | ₩303,340 | -0.82% | 686.4만 |
|---|
| 2026.04.30 | ₩304,354 | ₩308,640 | ₩304,167 | ₩306,891 | +0.83% | 815.7만 |
|---|
| 2026.04.29 | ₩301,110 | ₩305,369 | ₩300,229 | ₩303,553 | +0.81% | 707.1만 |
|---|
| 2026.04.28 | ₩304,061 | ₩308,467 | ₩302,245 | ₩304,141 | +0.03% | 718만 |
|---|
| 2026.04.27 | ₩301,444 | ₩304,301 | ₩299,548 | ₩300,869 | -0.19% | 789.8만 |
|---|
| 2026.04.24 | ₩305,796 | ₩307,078 | ₩303,113 | ₩303,753 | -0.67% | 606.8만 |
|---|
| 2026.04.23 | ₩303,420 | ₩308,947 | ₩303,126 | ₩307,959 | +1.50% | 709.8만 |
|---|
| 2026.04.22 | ₩301,991 | ₩303,727 | ₩298,787 | ₩301,884 | -0.04% | 900.3만 |
|---|
| 2026.04.21 | ₩306,224 | ₩306,677 | ₩300,015 | ₩301,964 | -1.39% | 1168.1만 |
|---|
| 2026.04.20 | ₩313,514 | ₩314,114 | ₩306,464 | ₩308,013 | -1.75% | 781.1만 |
|---|
| 2026.04.17 | ₩312,913 | ₩314,488 | ₩309,815 | ₩312,672 | -0.08% | 894.6만 |
|---|
| 2026.04.16 | ₩316,998 | ₩317,960 | ₩309,922 | ₩313,153 | -1.21% | 866.9만 |
|---|
| 2026.04.15 | ₩320,363 | ₩321,004 | ₩316,104 | ₩318,667 | -0.53% | 646.4만 |
|---|
| 2026.04.14 | ₩313,781 | ₩323,367 | ₩311,431 | ₩320,577 | +2.17% | 1031.9만 |
|---|
| 2026.04.13 | ₩317,386 | ₩318,294 | ₩314,008 | ₩317,719 | +0.11% | 766.4만 |
|---|
| 2026.04.10 | ₩323,114 | ₩323,461 | ₩317,653 | ₩318,387 | -1.46% | 735.5만 |
|---|
| 2026.04.09 | ₩322,179 | ₩326,051 | ₩321,164 | ₩322,192 | +0.00% | 621.7만 |
|---|
| 2026.04.08 | ₩315,957 | ₩322,219 | ₩312,299 | ₩322,179 | +1.97% | 877.1만 |
|---|
| 2026.04.07 | ₩321,485 | ₩321,485 | ₩315,116 | ₩318,320 | -0.98% | 624.1만 |
|---|
| 2026.04.06 | ₩323,981 | ₩325,143 | ₩321,111 | ₩321,738 | -0.69% | 444.2만 |
|---|
| 2026.04.02 | ₩327,266 | ₩330,070 | ₩322,940 | ₩324,502 | -0.84% | 687.9만 |
|---|
| 2026.04.01 | ₩327,920 | ₩330,056 | ₩325,437 | ₩325,944 | -0.60% | 631.5만 |
|---|
| 2026.03.31 | ₩324,462 | ₩327,560 | ₩323,981 | ₩326,371 | +0.59% | 755.4만 |
|---|
| 2026.03.30 | ₩325,103 | ₩326,064 | ₩321,124 | ₩323,768 | -0.41% | 724.1만 |
|---|
| 2026.03.27 | ₩322,032 | ₩324,021 | ₩319,282 | ₩321,044 | -0.31% | 761.8만 |
|---|
| 2026.03.26 | ₩320,443 | ₩322,646 | ₩319,015 | ₩319,428 | -0.32% | 517.1만 |
|---|
| 2026.03.25 | ₩316,171 | ₩322,393 | ₩314,742 | ₩320,350 | +1.32% | 645.6만 |
|---|
| 2026.03.24 | ₩312,619 | ₩315,102 | ₩310,082 | ₩314,128 | +0.48% | 904.6만 |
|---|
| 2026.03.23 | ₩316,972 | ₩318,187 | ₩312,766 | ₩314,328 | -0.83% | 731.4만 |
|---|
| 2026.03.20 | ₩316,211 | ₩318,160 | ₩313,100 | ₩314,261 | -0.62% | 1715.7만 |
|---|
| 2026.03.19 | ₩318,227 | ₩319,455 | ₩315,516 | ₩317,239 | -0.31% | 751.2만 |
|---|
| 2026.03.18 | ₩317,599 | ₩319,255 | ₩314,328 | ₩316,812 | -0.25% | 681.2만 |
|---|
| 2026.03.17 | ₩325,223 | ₩325,971 | ₩316,731 | ₩317,920 | -2.25% | 728.2만 |
|---|
| 2026.03.16 | ₩325,677 | ₩327,199 | ₩322,673 | ₩324,702 | -0.30% | 757.2만 |
|---|
| 2026.03.13 | ₩326,064 | ₩327,907 | ₩322,446 | ₩322,473 | -1.10% | 641.5만 |
|---|
| 2026.03.12 | ₩322,393 | ₩326,318 | ₩320,844 | ₩323,167 | +0.24% | 771만 |
|---|
| 2026.03.11 | ₩324,275 | ₩325,370 | ₩322,259 | ₩324,435 | +0.05% | 693.3만 |
|---|
| 2026.03.10 | ₩323,514 | ₩327,119 | ₩321,538 | ₩325,397 | +0.58% | 721.4만 |
|---|
| 2026.03.09 | ₩321,605 | ₩325,904 | ₩320,497 | ₩323,901 | +0.71% | 784.4만 |
|---|
| 2026.03.06 | ₩317,933 | ₩321,498 | ₩314,341 | ₩320,977 | +0.96% | 718만 |
|---|
| 2026.03.05 | ₩323,955 | ₩324,449 | ₩315,009 | ₩319,949 | -1.24% | 937.5만 |
|---|
| 2026.03.04 | ₩328,120 | ₩329,215 | ₩324,689 | ₩327,520 | -0.18% | 576.8만 |
|---|
| 2026.03.03 | ₩329,068 | ₩330,964 | ₩326,265 | ₩329,456 | +0.12% | 617.9만 |
|---|
| 2026.03.02 | ₩332,714 | ₩336,078 | ₩329,616 | ₩331,872 | -0.25% | 904.2만 |
|---|
| 2026.02.27 | ₩325,824 | ₩332,380 | ₩323,781 | ₩331,699 | +1.80% | 1642.9만 |
|---|
| 2026.02.26 | ₩327,266 | ₩327,747 | ₩323,140 | ₩325,076 | -0.67% | 717.3만 |
|---|
| 2026.02.25 | ₩326,932 | ₩330,123 | ₩325,410 | ₩327,346 | +0.13% | 769.8만 |
|---|
| 2026.02.24 | ₩327,586 | ₩330,123 | ₩326,505 | ₩328,828 | +0.38% | 724.6만 |
|---|
| 2026.02.23 | ₩325,290 | ₩329,536 | ₩323,915 | ₩328,241 | +0.91% | 962.3만 |
|---|
| 2026.02.20 | ₩329,082 | ₩329,629 | ₩320,817 | ₩323,768 | -1.61% | 1356.6만 |
|---|
| 2026.02.19 | ₩326,612 | ₩329,736 | ₩326,144 | ₩329,669 | +0.94% | 755.4만 |
|---|
| 2026.02.18 | ₩324,769 | ₩327,213 | ₩324,208 | ₩327,106 | +0.72% | 813만 |
|---|
| 2026.02.17 | ₩325,957 | ₩326,438 | ₩322,940 | ₩324,889 | -0.33% | 1270.3만 |
|---|
| 2026.02.13 | ₩326,572 | ₩327,052 | ₩323,928 | ₩325,050 | -0.47% | 1326.9만 |
|---|
| 2026.02.12 | ₩321,084 | ₩328,922 | ₩320,016 | ₩326,518 | +1.69% | 1025.4만 |
|---|
| 2026.02.11 | ₩319,562 | ₩322,126 | ₩316,972 | ₩321,591 | +0.64% | 680.4만 |
|---|
| 2026.02.10 | ₩320,416 | ₩321,111 | ₩317,613 | ₩318,240 | -0.68% | 672.3만 |
|---|
| 2026.02.09 | ₩320,777 | ₩321,431 | ₩316,491 | ₩318,627 | -0.67% | 937.9만 |
|---|
| 2026.02.06 | ₩319,055 | ₩321,698 | ₩317,746 | ₩320,430 | +0.43% | 827.4만 |
|---|
| 2026.02.05 | ₩313,767 | ₩319,882 | ₩313,754 | ₩317,492 | +1.19% | 1026.8만 |
|---|
| 2026.02.04 | ₩313,767 | ₩314,876 | ₩311,017 | ₩313,060 | -0.23% | 864.1만 |
|---|
| 2026.02.03 | ₩309,094 | ₩314,034 | ₩307,732 | ₩311,230 | +0.69% | 934.7만 |
|---|
| 2026.02.02 | ₩304,848 | ₩308,680 | ₩303,420 | ₩308,093 | +1.06% | 818.8만 |
|---|
| 2026.01.30 | ₩304,768 | ₩305,089 | ₩300,856 | ₩303,420 | -0.44% | 1104.6만 |
|---|
| 2026.01.29 | ₩305,503 | ₩307,091 | ₩303,193 | ₩303,473 | -0.66% | 964.5만 |
|---|
| 2026.01.28 | ₩302,285 | ₩305,182 | ₩301,857 | ₩304,047 | +0.58% | 902.7만 |
|---|
| 2026.01.27 | ₩296,410 | ₩301,083 | ₩294,674 | ₩299,668 | +1.10% | 815.4만 |
|---|
| 2026.01.26 | ₩294,020 | ₩296,450 | ₩293,740 | ₩295,729 | +0.58% | 685.7만 |
|---|
| 2026.01.23 | ₩293,473 | ₩295,355 | ₩290,856 | ₩293,927 | +0.15% | 695.1만 |
|---|
| 2026.01.22 | ₩292,097 | ₩296,637 | ₩291,203 | ₩291,723 | -0.13% | 1316만 |
|---|
| 2026.01.21 | ₩281,723 | ₩291,977 | ₩281,055 | ₩291,083 | +3.32% | 1476.3만 |
|---|
| 2026.01.20 | ₩289,854 | ₩292,044 | ₩286,396 | ₩291,350 | +0.52% | 1405.7만 |
|---|
| 2026.01.16 | ₩292,458 | ₩293,886 | ₩291,256 | ₩291,950 | -0.17% | 1002.2만 |
|---|
| 2026.01.15 | ₩291,376 | ₩293,406 | ₩288,279 | ₩293,165 | +0.61% | 849.2만 |
|---|
| 2026.01.14 | ₩286,703 | ₩292,217 | ₩285,929 | ₩291,804 | +1.78% | 1185.9만 |
|---|
| 2026.01.13 | ₩280,268 | ₩286,249 | ₩278,866 | ₩285,261 | +1.78% | 1138만 |
|---|
| 2026.01.12 | ₩274,446 | ₩280,254 | ₩272,176 | ₩280,014 | +2.03% | 1179.4만 |
|---|
| 2026.01.09 | ₩274,927 | ₩275,982 | ₩272,390 | ₩272,897 | -0.74% | 615.4만 |
|---|
| 2026.01.08 | ₩276,289 | ₩279,026 | ₩273,672 | ₩274,713 | -0.57% | 655.8만 |
|---|
| 2026.01.07 | ₩274,059 | ₩278,065 | ₩273,752 | ₩277,037 | +1.09% | 754.6만 |
|---|
| 2026.01.06 | ₩273,178 | ₩275,995 | ₩272,537 | ₩273,432 | +0.09% | 810.8만 |
|---|
| 2026.01.05 | ₩274,874 | ₩274,967 | ₩268,251 | ₩272,791 | -0.76% | 947.7만 |
|---|
| 2026.01.02 | ₩276,142 | ₩276,903 | ₩271,949 | ₩276,850 | +0.26% | 632.6만 |
|---|
| 2025.12.31 | ₩276,262 | ₩277,050 | ₩275,541 | ₩276,315 | +0.02% | 408.4만 |
|---|
| 2025.12.30 | ₩277,063 | ₩277,304 | ₩275,741 | ₩276,262 | -0.29% | 393.7만 |
|---|
| 2025.12.29 | ₩277,717 | ₩279,680 | ₩276,890 | ₩277,130 | -0.21% | 434.9만 |
|---|
| 2025.12.26 | ₩277,090 | ₩277,771 | ₩275,995 | ₩277,223 | +0.05% | 231.7만 |
|---|
| 2025.12.24 | ₩275,047 | ₩277,637 | ₩274,473 | ₩277,424 | +0.86% | 237.7만 |
|---|
| 2025.12.23 | ₩273,739 | ₩275,755 | ₩271,415 | ₩274,753 | +0.37% | 704.7만 |
|---|
| 2025.12.22 | ₩275,221 | ₩277,824 | ₩274,379 | ₩276,810 | +0.58% | 818.8만 |
|---|
| 2025.12.19 | ₩277,130 | ₩279,373 | ₩275,087 | ₩275,541 | -0.57% | 2480.4만 |
|---|
| 2025.12.18 | ₩280,121 | ₩281,803 | ₩277,397 | ₩278,131 | -0.71% | 750만 |
|---|
| 2025.12.17 | ₩279,573 | ₩282,417 | ₩278,332 | ₩280,828 | +0.45% | 845.8만 |
|---|
| 2025.12.16 | ₩285,729 | ₩286,703 | ₩278,799 | ₩279,453 | -2.20% | 995만 |
|---|
| 2025.12.15 | ₩280,855 | ₩287,317 | ₩279,066 | ₩285,955 | +1.82% | 846.7만 |
|---|
| 2025.12.12 | ₩280,762 | ₩283,419 | ₩278,999 | ₩282,497 | +0.62% | 692.3만 |
|---|
| 2025.12.11 | ₩277,584 | ₩282,043 | ₩277,490 | ₩280,401 | +1.01% | 900.9만 |
|---|
| 2025.12.10 | ₩267,824 | ₩276,115 | ₩267,276 | ₩275,768 | +2.97% | 1160만 |
|---|
| 2025.12.09 | ₩270,935 | ₩274,433 | ₩266,916 | ₩266,983 | -1.46% | 750.9만 |
|---|
| 2025.12.08 | ₩270,588 | ₩271,389 | ₩268,358 | ₩269,199 | -0.51% | 778.6만 |
|---|
| 2025.12.05 | ₩271,015 | ₩271,642 | ₩268,117 | ₩269,613 | -0.52% | 778.5만 |
|---|
| 2025.12.04 | ₩273,164 | ₩273,525 | ₩269,319 | ₩270,347 | -1.03% | 905만 |
|---|
| 2025.12.03 | ₩274,914 | ₩276,409 | ₩273,699 | ₩274,153 | -0.28% | 836.3만 |
|---|
| 2025.12.02 | ₩274,032 | ₩274,526 | ₩271,175 | ₩274,273 | +0.09% | 839.4만 |
|---|
| 2025.12.01 | ₩275,715 | ₩277,317 | ₩274,166 | ₩274,166 | -0.56% | 847.4만 |
|---|
| 2025.11.28 | ₩276,382 | ₩276,996 | ₩273,218 | ₩276,275 | -0.04% | 563.8만 |
|---|
| 2025.11.26 | ₩275,701 | ₩277,464 | ₩274,967 | ₩277,130 | +0.52% | 672.9만 |
|---|
| 2025.11.25 | ₩273,952 | ₩277,344 | ₩273,952 | ₩275,942 | +0.73% | 1027.5만 |
|---|
| 2025.11.24 | ₩271,990 | ₩275,207 | ₩271,042 | ₩275,114 | +1.15% | 1480.4만 |
|---|
| 2025.11.21 | ₩272,323 | ₩276,302 | ₩271,028 | ₩272,243 | -0.03% | 1318.9만 |
|---|
| 2025.11.20 | ₩269,706 | ₩273,058 | ₩269,132 | ₩271,135 | +0.53% | 1061.3만 |
|---|
| 2025.11.19 | ₩267,036 | ₩271,682 | ₩266,208 | ₩270,387 | +1.25% | 1469.1만 |
|---|
| 2025.11.18 | ₩265,714 | ₩267,437 | ₩265,073 | ₩267,036 | +0.50% | 1246.9만 |
|---|
| 2025.11.17 | ₩262,977 | ₩267,410 | ₩261,562 | ₩266,475 | +1.33% | 1325.7만 |
|---|
| 2025.11.14 | ₩260,360 | ₩263,271 | ₩258,424 | ₩261,602 | +0.48% | 882.5만 |
|---|
| 2025.11.13 | ₩259,305 | ₩261,695 | ₩258,291 | ₩260,694 | +0.54% | 863.2만 |
|---|
| 2025.11.12 | ₩258,170 | ₩261,094 | ₩257,783 | ₩259,546 | +0.53% | 880.3만 |
|---|
| 2025.11.11 | ₩252,870 | ₩258,918 | ₩252,416 | ₩258,798 | +2.34% | 746.6만 |
|---|
| 2025.11.10 | ₩248,343 | ₩251,575 | ₩247,169 | ₩251,561 | +1.30% | 532.4만 |
|---|
| 2025.11.07 | ₩250,667 | ₩251,481 | ₩247,943 | ₩249,105 | -0.62% | 695.9만 |
|---|
| 2025.11.06 | ₩249,358 | ₩250,373 | ₩247,502 | ₩249,639 | +0.11% | 676.7만 |
|---|
| 2025.11.05 | ₩249,198 | ₩250,787 | ₩247,542 | ₩248,343 | -0.34% | 504.9만 |
|---|
| 2025.11.04 | ₩249,452 | ₩250,774 | ₩247,836 | ₩249,492 | +0.02% | 720.9만 |
|---|
| 2025.11.03 | ₩252,349 | ₩252,389 | ₩247,703 | ₩248,691 | -1.45% | 754.3만 |
|---|
| 2025.10.31 | ₩250,293 | ₩253,017 | ₩249,358 | ₩252,175 | +0.75% | 879.2만 |
|---|
| 2025.10.30 | ₩249,785 | ₩252,856 | ₩249,558 | ₩252,416 | +1.05% | 707.3만 |
|---|
| 2025.10.29 | ₩249,278 | ₩249,812 | ₩246,554 | ₩249,145 | -0.05% | 1055.1만 |
|---|
| 2025.10.28 | ₩252,696 | ₩253,030 | ₩249,171 | ₩249,585 | -1.23% | 833만 |
|---|
| 2025.10.27 | ₩253,671 | ₩254,752 | ₩253,057 | ₩254,085 | +0.16% | 712.6만 |
|---|
| 2025.10.24 | ₩256,622 | ₩256,768 | ₩252,910 | ₩254,218 | -0.94% | 690.3만 |
|---|
| 2025.10.23 | ₩257,102 | ₩259,025 | ₩255,740 | ₩256,982 | -0.05% | 888.3만 |
|---|
| 2025.10.22 | ₩256,355 | ₩258,291 | ₩256,061 | ₩257,610 | +0.49% | 634.3만 |
|---|
| 2025.10.21 | ₩257,703 | ₩258,424 | ₩256,047 | ₩256,194 | -0.59% | 671.6만 |
|---|
| 2025.10.20 | ₩258,357 | ₩259,666 | ₩256,795 | ₩258,651 | +0.11% | 803.5만 |
|---|
| 2025.10.17 | ₩257,022 | ₩258,491 | ₩255,927 | ₩257,983 | +0.37% | 776.4만 |
|---|
| 2025.10.16 | ₩255,473 | ₩257,757 | ₩254,258 | ₩256,515 | +0.41% | 1061.2만 |
|---|
| 2025.10.15 | ₩255,660 | ₩258,451 | ₩252,750 | ₩255,246 | -0.16% | 947.3만 |
|---|
| 2025.10.14 | ₩257,583 | ₩259,559 | ₩248,183 | ₩254,819 | -1.07% | 1361.3만 |
|---|
| 2025.10.13 | ₩253,457 | ₩255,420 | ₩252,723 | ₩254,886 | +0.56% | 798만 |
|---|
| 2025.10.10 | ₩256,368 | ₩256,448 | ₩253,484 | ₩254,646 | -0.67% | 959.8만 |
|---|