시장 데이터를 불러오는 중
Jackson Financial Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock, Series A · JXN-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,051 | ₩34,118 | ₩34,037 | ₩34,077 | +0.08% | 1.4만 |
| 2026.10.08 | ₩34,104 | ₩34,144 | ₩34,049 | ₩34,091 | -0.04% | 2.3만 |
| 2026.10.07 | ₩34,265 | ₩34,265 | ₩34,064 | ₩34,198 | -0.20% | 2만 |
| 2026.10.06 | ₩34,319 | ₩34,413 | ₩34,171 | ₩34,265 | -0.16% | 1.9만 |
| 2026.10.05 | ₩34,332 | ₩34,439 | ₩34,148 | ₩34,426 | +0.27% | 2.2만 |
| 2026.10.02 | ₩34,520 | ₩34,647 | ₩34,225 | ₩34,426 | -0.27% | 3.8만 |
| 2026.10.01 | ₩34,493 | ₩34,734 | ₩34,439 | ₩34,574 | +0.23% | 6.8만 |
| 2026.09.30 | ₩34,252 | ₩34,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,957 |
| ₩34,667 |
| +1.21% |
| 23.6만 |
| 2026.09.29 | ₩33,983 | ₩34,245 | ₩33,943 | ₩34,198 | +0.63% | 2.8만 |
|---|
| 2026.09.28 | ₩34,118 | ₩34,158 | ₩33,863 | ₩34,131 | +0.04% | 2.1만 |
|---|
| 2026.09.25 | ₩34,131 | ₩34,158 | ₩33,943 | ₩34,158 | +0.08% | 1.1만 |
|---|
| 2026.09.24 | ₩34,225 | ₩34,278 | ₩34,118 | ₩34,171 | -0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩34,144 | ₩34,386 | ₩33,930 | ₩34,265 | +0.35% | 2.6만 |
|---|
| 2026.09.22 | ₩34,024 | ₩34,183 | ₩33,970 | ₩34,144 | +0.35% | 2.8만 |
|---|
| 2026.09.21 | ₩34,118 | ₩34,348 | ₩33,970 | ₩34,091 | -0.08% | 2.4만 |
|---|
| 2026.09.18 | ₩34,010 | ₩34,198 | ₩33,930 | ₩34,198 | +0.55% | 2.9만 |
|---|
| 2026.09.17 | ₩34,265 | ₩34,399 | ₩33,957 | ₩34,130 | -0.40% | 1.4만 |
|---|
| 2026.09.16 | ₩34,238 | ₩34,466 | ₩34,232 | ₩34,232 | -0.02% | 2.7만 |
|---|
| 2026.09.15 | ₩34,185 | ₩34,399 | ₩33,732 | ₩34,319 | +0.39% | 4만 |
|---|
| 2026.09.14 | ₩34,413 | ₩35,137 | ₩34,399 | ₩34,708 | +0.86% | 1.7만 |
|---|
| 2026.09.11 | ₩34,413 | ₩34,667 | ₩34,401 | ₩34,520 | +0.31% | 1.2만 |
|---|
| 2026.09.10 | ₩34,439 | ₩34,639 | ₩34,332 | ₩34,533 | +0.27% | 2.9만 |
|---|
| 2026.09.09 | ₩34,641 | ₩34,681 | ₩34,386 | ₩34,654 | +0.04% | 1.7만 |
|---|
| 2026.09.08 | ₩34,721 | ₩34,734 | ₩34,533 | ₩34,627 | -0.27% | 1.2만 |
|---|
| 2026.09.04 | ₩34,480 | ₩34,721 | ₩34,480 | ₩34,669 | +0.55% | 1.2만 |
|---|
| 2026.09.03 | ₩34,466 | ₩34,627 | ₩34,466 | ₩34,627 | +0.47% | 1.2만 |
|---|
| 2026.09.02 | ₩34,721 | ₩34,734 | ₩34,520 | ₩34,533 | -0.54% | 2.9만 |
|---|
| 2026.09.01 | ₩34,587 | ₩34,734 | ₩34,473 | ₩34,667 | +0.23% | 5.1만 |
|---|
| 2026.08.31 | ₩34,399 | ₩34,560 | ₩34,399 | ₩34,520 | +0.35% | 3.7만 |
|---|
| 2026.08.28 | ₩34,520 | ₩34,627 | ₩34,399 | ₩34,399 | -0.35% | 1.6만 |
|---|
| 2026.08.27 | ₩34,292 | ₩34,507 | ₩34,292 | ₩34,439 | +0.43% | 1.8만 |
|---|
| 2026.08.26 | ₩34,346 | ₩34,520 | ₩34,305 | ₩34,439 | +0.27% | 1.8만 |
|---|
| 2026.08.25 | ₩34,480 | ₩34,627 | ₩34,187 | ₩34,520 | +0.12% | 3.2만 |
|---|
| 2026.08.24 | ₩34,158 | ₩34,520 | ₩34,158 | ₩34,439 | +0.82% | 1.4만 |
|---|
| 2026.08.21 | ₩34,144 | ₩34,339 | ₩34,037 | ₩34,305 | +0.47% | 5.6만 |
|---|
| 2026.08.20 | ₩34,198 | ₩34,238 | ₩34,051 | ₩34,198 | 0.00% | 6.9만 |
|---|
| 2026.08.19 | ₩34,238 | ₩34,281 | ₩34,091 | ₩34,252 | +0.04% | 3.2만 |
|---|
| 2026.08.18 | ₩34,211 | ₩34,265 | ₩34,091 | ₩34,265 | +0.16% | 4만 |
|---|
| 2026.08.17 | ₩34,466 | ₩34,486 | ₩34,252 | ₩34,252 | -0.62% | 3만 |
|---|
| 2026.08.14 | ₩34,486 | ₩34,507 | ₩34,386 | ₩34,460 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩34,460 | ₩34,520 | ₩34,319 | ₩34,413 | -0.14% | 1.2만 |
|---|
| 2026.08.12 | ₩34,279 | ₩34,520 | ₩34,279 | ₩34,480 | +0.59% | 1.5만 |
|---|
| 2026.08.11 | ₩34,225 | ₩34,427 | ₩34,225 | ₩34,346 | +0.35% | 1.7만 |
|---|
| 2026.08.10 | ₩34,252 | ₩34,367 | ₩34,198 | ₩34,279 | +0.08% | 2.1만 |
|---|
| 2026.08.07 | ₩34,386 | ₩34,439 | ₩34,225 | ₩34,225 | -0.47% | 2.7만 |
|---|
| 2026.08.06 | ₩34,533 | ₩34,533 | ₩34,225 | ₩34,252 | -0.82% | 2.9만 |
|---|
| 2026.08.05 | ₩34,252 | ₩34,439 | ₩34,252 | ₩34,292 | +0.12% | 1.7만 |
|---|
| 2026.08.04 | ₩34,091 | ₩34,366 | ₩34,091 | ₩34,359 | +0.79% | 3.9만 |
|---|
| 2026.08.03 | ₩34,051 | ₩34,185 | ₩34,037 | ₩34,104 | +0.16% | 2만 |
|---|
| 2026.07.31 | ₩34,225 | ₩34,279 | ₩34,024 | ₩34,051 | -0.51% | 6만 |
|---|
| 2026.07.30 | ₩34,198 | ₩34,265 | ₩34,091 | ₩34,211 | +0.04% | 9.4천 |
|---|
| 2026.07.29 | ₩34,292 | ₩34,292 | ₩34,051 | ₩34,185 | -0.31% | 2.1만 |
|---|
| 2026.07.28 | ₩34,077 | ₩34,292 | ₩34,077 | ₩34,238 | +0.47% | 2.2만 |
|---|
| 2026.07.27 | ₩34,158 | ₩34,198 | ₩34,010 | ₩34,104 | -0.16% | 1.5만 |
|---|
| 2026.07.24 | ₩34,104 | ₩34,130 | ₩34,029 | ₩34,104 | 0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩34,010 | ₩34,289 | ₩34,010 | ₩34,104 | +0.28% | 1.5만 |
|---|
| 2026.07.22 | ₩34,144 | ₩34,305 | ₩34,010 | ₩34,144 | 0.00% | 2.2만 |
|---|
| 2026.07.21 | ₩34,171 | ₩34,305 | ₩34,104 | ₩34,238 | +0.20% | 1.9만 |
|---|
| 2026.07.20 | ₩34,144 | ₩34,305 | ₩34,144 | ₩34,265 | +0.35% | 2.4만 |
|---|
| 2026.07.17 | ₩34,234 | ₩34,319 | ₩34,104 | ₩34,265 | +0.09% | 4.3만 |
|---|
| 2026.07.16 | ₩34,265 | ₩34,372 | ₩34,238 | ₩34,305 | +0.12% | 9.5천 |
|---|
| 2026.07.15 | ₩34,265 | ₩34,319 | ₩34,198 | ₩34,265 | 0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩34,319 | ₩34,319 | ₩34,198 | ₩34,265 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩34,131 | ₩34,265 | ₩34,118 | ₩34,198 | +0.20% | 5.9만 |
|---|
| 2026.07.10 | ₩34,305 | ₩34,319 | ₩34,131 | ₩34,171 | -0.39% | 4.1만 |
|---|
| 2026.07.09 | ₩34,118 | ₩34,319 | ₩34,077 | ₩34,198 | +0.24% | 3.7만 |
|---|
| 2026.07.08 | ₩34,118 | ₩34,171 | ₩34,077 | ₩34,118 | 0.00% | 7.9만 |
|---|
| 2026.07.07 | ₩34,118 | ₩34,211 | ₩34,010 | ₩34,198 | +0.24% | 8.6만 |
|---|
| 2026.07.06 | ₩33,983 | ₩34,158 | ₩33,983 | ₩34,118 | +0.39% | 2.9만 |
|---|
| 2026.07.02 | ₩34,037 | ₩34,131 | ₩33,863 | ₩33,997 | -0.12% | 2.7만 |
|---|
| 2026.07.01 | ₩33,970 | ₩34,198 | ₩33,943 | ₩33,970 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩34,144 | ₩34,399 | ₩33,742 | ₩33,836 | -0.90% | 27.6만 |
|---|
| 2026.06.29 | ₩34,198 | ₩34,238 | ₩33,957 | ₩34,037 | -0.47% | 4.9만 |
|---|
| 2026.06.26 | ₩34,104 | ₩34,426 | ₩34,010 | ₩34,077 | -0.08% | 2만 |
|---|
| 2026.06.25 | ₩34,359 | ₩34,359 | ₩33,903 | ₩34,211 | -0.43% | 4만 |
|---|
| 2026.06.24 | ₩34,413 | ₩34,426 | ₩34,091 | ₩34,225 | -0.55% | 4.3만 |
|---|
| 2026.06.23 | ₩34,802 | ₩34,922 | ₩34,279 | ₩34,346 | -1.31% | 9.6만 |
|---|
| 2026.06.22 | ₩34,976 | ₩35,003 | ₩34,627 | ₩34,909 | -0.19% | 4.4만 |
|---|
| 2026.06.18 | ₩34,949 | ₩35,271 | ₩34,869 | ₩34,962 | +0.04% | 21.1만 |
|---|
| 2026.06.17 | ₩34,802 | ₩35,063 | ₩34,755 | ₩35,003 | +0.58% | 3.9만 |
|---|
| 2026.06.16 | ₩34,734 | ₩34,855 | ₩34,734 | ₩34,855 | +0.35% | 2.1만 |
|---|
| 2026.06.15 | ₩34,507 | ₩34,828 | ₩34,507 | ₩34,802 | +0.86% | 2.4만 |
|---|
| 2026.06.12 | ₩34,346 | ₩34,560 | ₩34,077 | ₩34,493 | +0.43% | 3.7만 |
|---|
| 2026.06.11 | ₩34,198 | ₩34,346 | ₩34,077 | ₩34,305 | +0.31% | 2.8만 |
|---|
| 2026.06.10 | ₩34,694 | ₩34,842 | ₩34,694 | ₩34,842 | +0.43% | 1.6만 |
|---|
| 2026.06.09 | ₩34,788 | ₩34,828 | ₩34,547 | ₩34,815 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩34,667 | ₩34,828 | ₩34,667 | ₩34,748 | +0.23% | 1.3만 |
|---|
| 2026.06.05 | ₩34,802 | ₩34,828 | ₩34,600 | ₩34,748 | -0.15% | 2.2만 |
|---|
| 2026.06.04 | ₩34,748 | ₩34,869 | ₩34,639 | ₩34,815 | +0.19% | 1.7만 |
|---|
| 2026.06.03 | ₩34,748 | ₩34,788 | ₩34,614 | ₩34,681 | -0.19% | 9.5천 |
|---|
| 2026.06.02 | ₩34,399 | ₩34,815 | ₩34,332 | ₩34,748 | +1.01% | 6.5만 |
|---|
| 2026.06.01 | ₩34,627 | ₩34,627 | ₩34,399 | ₩34,413 | -0.62% | 7.1만 |
|---|
| 2026.05.29 | ₩34,721 | ₩34,828 | ₩34,533 | ₩34,547 | -0.50% | 3.2만 |
|---|
| 2026.05.28 | ₩34,761 | ₩34,815 | ₩34,587 | ₩34,594 | -0.48% | 3.5만 |
|---|
| 2026.05.27 | ₩34,788 | ₩34,802 | ₩34,520 | ₩34,661 | -0.37% | 3.3만 |
|---|
| 2026.05.26 | ₩34,574 | ₩34,761 | ₩34,547 | ₩34,694 | +0.35% | 2만 |
|---|
| 2026.05.22 | ₩34,520 | ₩34,677 | ₩34,232 | ₩34,507 | -0.04% | 2.4만 |
|---|
| 2026.05.21 | ₩34,949 | ₩34,949 | ₩34,399 | ₩34,587 | -1.04% | 3.7만 |
|---|
| 2026.05.20 | ₩34,761 | ₩34,936 | ₩34,748 | ₩34,882 | +0.35% | 2.4만 |
|---|
| 2026.05.19 | ₩34,882 | ₩34,909 | ₩34,413 | ₩34,775 | -0.31% | 3.6만 |
|---|
| 2026.05.18 | ₩35,043 | ₩35,123 | ₩34,802 | ₩34,989 | -0.15% | 2.6만 |
|---|
| 2026.05.15 | ₩34,895 | ₩35,043 | ₩34,869 | ₩34,949 | +0.15% | 2.9만 |
|---|
| 2026.05.14 | ₩35,003 | ₩35,123 | ₩34,828 | ₩35,043 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩35,003 | ₩35,123 | ₩34,842 | ₩35,016 | +0.04% | 5.9만 |
|---|
| 2026.05.12 | ₩35,110 | ₩35,123 | ₩34,976 | ₩35,056 | -0.15% | 4.8만 |
|---|
| 2026.05.11 | ₩35,097 | ₩35,110 | ₩34,936 | ₩35,110 | +0.04% | 2.8만 |
|---|
| 2026.05.08 | ₩35,003 | ₩35,110 | ₩34,962 | ₩35,056 | +0.15% | 2.7만 |
|---|
| 2026.05.07 | ₩35,003 | ₩35,135 | ₩34,949 | ₩35,016 | +0.04% | 2.4만 |
|---|
| 2026.05.06 | ₩34,976 | ₩35,123 | ₩34,976 | ₩35,056 | +0.23% | 1.6만 |
|---|
| 2026.05.05 | ₩34,989 | ₩35,097 | ₩34,909 | ₩34,991 | +0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩35,150 | ₩35,258 | ₩34,909 | ₩35,070 | -0.23% | 2.3만 |
|---|
| 2026.05.01 | ₩34,962 | ₩35,271 | ₩34,962 | ₩35,244 | +0.81% | 1.7만 |
|---|
| 2026.04.30 | ₩35,070 | ₩35,150 | ₩34,962 | ₩34,962 | -0.31% | 3.2만 |
|---|
| 2026.04.29 | ₩34,976 | ₩35,123 | ₩34,962 | ₩35,056 | +0.23% | 1.1만 |
|---|
| 2026.04.28 | ₩35,056 | ₩35,097 | ₩34,936 | ₩35,043 | -0.04% | 1만 |
|---|
| 2026.04.27 | ₩35,123 | ₩35,123 | ₩34,955 | ₩35,056 | -0.19% | 1.6만 |
|---|
| 2026.04.24 | ₩35,043 | ₩35,123 | ₩34,962 | ₩35,110 | +0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩34,936 | ₩35,110 | ₩34,842 | ₩35,043 | +0.31% | 2.4만 |
|---|
| 2026.04.22 | ₩34,869 | ₩34,976 | ₩34,560 | ₩34,895 | +0.08% | 2.5만 |
|---|
| 2026.04.21 | ₩35,097 | ₩35,137 | ₩34,574 | ₩34,587 | -1.45% | 2.1만 |
|---|
| 2026.04.20 | ₩34,922 | ₩35,177 | ₩34,922 | ₩34,959 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩34,962 | ₩35,244 | ₩34,869 | ₩35,003 | +0.12% | 1.6만 |
|---|
| 2026.04.16 | ₩34,721 | ₩35,539 | ₩34,493 | ₩34,842 | +0.35% | 5.5만 |
|---|
| 2026.04.15 | ₩34,587 | ₩34,722 | ₩34,439 | ₩34,614 | +0.08% | 3.2만 |
|---|
| 2026.04.14 | ₩34,372 | ₩34,587 | ₩34,265 | ₩34,520 | +0.43% | 2.2만 |
|---|
| 2026.04.13 | ₩34,413 | ₩34,413 | ₩34,238 | ₩34,279 | -0.39% | 2만 |
|---|
| 2026.04.10 | ₩34,346 | ₩34,654 | ₩34,198 | ₩34,319 | -0.08% | 2.3만 |
|---|
| 2026.04.09 | ₩34,171 | ₩34,466 | ₩34,171 | ₩34,466 | +0.86% | 1.7만 |
|---|
| 2026.04.08 | ₩34,225 | ₩34,453 | ₩33,997 | ₩34,252 | +0.08% | 0 |
|---|
| 2026.04.07 | ₩34,171 | ₩34,171 | ₩33,930 | ₩34,158 | -0.04% | 1.6만 |
|---|
| 2026.04.06 | ₩34,279 | ₩34,279 | ₩34,064 | ₩34,185 | -0.27% | 3.4만 |
|---|
| 2026.04.02 | ₩33,823 | ₩34,279 | ₩33,662 | ₩34,279 | +1.35% | 5.9만 |
|---|
| 2026.04.01 | ₩33,528 | ₩33,970 | ₩33,528 | ₩33,863 | +1.00% | 10.4만 |
|---|
| 2026.03.31 | ₩33,742 | ₩33,796 | ₩33,340 | ₩33,460 | -0.83% | 35.7만 |
|---|
| 2026.03.30 | ₩33,957 | ₩34,439 | ₩33,554 | ₩33,742 | -0.63% | 5.3만 |
|---|
| 2026.03.27 | ₩33,809 | ₩34,131 | ₩33,702 | ₩33,957 | +0.44% | 3.1만 |
|---|
| 2026.03.26 | ₩34,118 | ₩34,359 | ₩33,836 | ₩34,010 | -0.31% | 3만 |
|---|
| 2026.03.25 | ₩34,375 | ₩34,547 | ₩34,131 | ₩34,292 | -0.24% | 1.6만 |
|---|
| 2026.03.24 | ₩34,520 | ₩34,641 | ₩34,185 | ₩34,359 | -0.47% | 3.2만 |
|---|
| 2026.03.23 | ₩34,252 | ₩34,399 | ₩34,037 | ₩34,399 | +0.43% | 2.7만 |
|---|
| 2026.03.20 | ₩34,091 | ₩34,386 | ₩33,903 | ₩34,386 | +0.87% | 2.2만 |
|---|
| 2026.03.19 | ₩34,234 | ₩34,386 | ₩33,983 | ₩34,386 | +0.44% | 1.6만 |
|---|
| 2026.03.18 | ₩34,211 | ₩34,386 | ₩34,131 | ₩34,131 | -0.24% | 1.6만 |
|---|
| 2026.03.17 | ₩34,290 | ₩34,453 | ₩34,211 | ₩34,211 | -0.23% | 2.7만 |
|---|
| 2026.03.16 | ₩34,527 | ₩34,614 | ₩34,238 | ₩34,480 | -0.14% | 3.8만 |
|---|
| 2026.03.13 | ₩34,962 | ₩35,110 | ₩34,802 | ₩35,110 | +0.42% | 2.4만 |
|---|
| 2026.03.12 | ₩34,734 | ₩34,962 | ₩34,627 | ₩34,843 | +0.31% | 4.4만 |
|---|
| 2026.03.11 | ₩34,614 | ₩34,949 | ₩34,587 | ₩34,667 | +0.15% | 3.4만 |
|---|
| 2026.03.10 | ₩34,614 | ₩34,962 | ₩34,600 | ₩34,916 | +0.87% | 1 |
|---|
| 2026.03.09 | ₩34,748 | ₩34,962 | ₩34,600 | ₩34,600 | -0.42% | 1 |
|---|
| 2026.03.06 | ₩34,721 | ₩35,003 | ₩34,602 | ₩34,936 | +0.62% | 1 |
|---|
| 2026.03.05 | ₩34,788 | ₩34,855 | ₩34,667 | ₩34,795 | +0.02% | 1 |
|---|
| 2026.03.04 | ₩34,708 | ₩34,815 | ₩34,600 | ₩34,802 | +0.27% | 1 |
|---|
| 2026.03.03 | ₩34,533 | ₩34,775 | ₩34,372 | ₩34,600 | +0.19% | 1 |
|---|
| 2026.03.02 | ₩34,600 | ₩34,788 | ₩34,600 | ₩34,775 | +0.50% | 1 |
|---|
| 2026.02.27 | ₩34,802 | ₩34,815 | ₩34,480 | ₩34,667 | -0.39% | 1 |
|---|
| 2026.02.26 | ₩34,949 | ₩34,949 | ₩34,708 | ₩34,802 | -0.42% | 3.6만 |
|---|
| 2026.02.25 | ₩34,962 | ₩34,962 | ₩34,842 | ₩34,922 | -0.12% | 1 |
|---|
| 2026.02.24 | ₩34,922 | ₩34,989 | ₩34,855 | ₩34,909 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩35,003 | ₩35,003 | ₩34,869 | ₩34,922 | -0.23% | 1 |
|---|
| 2026.02.20 | ₩34,922 | ₩34,962 | ₩34,842 | ₩34,962 | +0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩34,962 | ₩34,976 | ₩34,842 | ₩34,922 | -0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩35,043 | ₩35,096 | ₩34,909 | ₩34,922 | -0.34% | 3.3만 |
|---|
| 2026.02.17 | ₩35,003 | ₩35,097 | ₩34,922 | ₩34,989 | -0.04% | 6.6만 |
|---|
| 2026.02.13 | ₩34,922 | ₩34,989 | ₩34,828 | ₩34,909 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩35,097 | ₩35,217 | ₩34,815 | ₩34,828 | -0.76% | 2.4만 |
|---|
| 2026.02.11 | ₩35,164 | ₩35,164 | ₩34,964 | ₩35,030 | -0.38% | 1.6만 |
|---|
| 2026.02.10 | ₩35,123 | ₩35,123 | ₩34,976 | ₩35,070 | -0.15% | 1만 |
|---|
| 2026.02.09 | ₩35,150 | ₩35,217 | ₩35,030 | ₩35,030 | -0.34% | 1.6만 |
|---|
| 2026.02.06 | ₩35,177 | ₩35,258 | ₩35,137 | ₩35,244 | +0.19% | 1.8만 |
|---|
| 2026.02.05 | ₩35,190 | ₩35,217 | ₩34,989 | ₩35,164 | -0.08% | 2.4만 |
|---|
| 2026.02.04 | ₩35,110 | ₩35,110 | ₩34,996 | ₩35,110 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩35,043 | ₩35,137 | ₩34,871 | ₩35,110 | +0.19% | 2.2만 |
|---|
| 2026.02.02 | ₩35,003 | ₩35,123 | ₩34,909 | ₩35,030 | +0.08% | 3.1만 |
|---|
| 2026.01.30 | ₩35,150 | ₩35,211 | ₩35,003 | ₩35,016 | -0.38% | 6.5만 |
|---|
| 2026.01.29 | ₩35,150 | ₩35,150 | ₩35,003 | ₩35,150 | +0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩35,043 | ₩35,258 | ₩35,043 | ₩35,070 | +0.08% | 2.6만 |
|---|
| 2026.01.27 | ₩35,217 | ₩35,338 | ₩35,043 | ₩35,043 | -0.50% | 2.4만 |
|---|
| 2026.01.26 | ₩35,311 | ₩35,338 | ₩35,110 | ₩35,338 | +0.08% | 1.8만 |
|---|
| 2026.01.23 | ₩35,351 | ₩35,405 | ₩35,083 | ₩35,244 | -0.30% | 1.4만 |
|---|
| 2026.01.22 | ₩35,137 | ₩35,338 | ₩34,967 | ₩35,284 | +0.42% | 1.9만 |
|---|
| 2026.01.21 | ₩35,030 | ₩35,110 | ₩34,882 | ₩35,110 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩35,097 | ₩35,097 | ₩34,869 | ₩34,989 | -0.31% | 3.2만 |
|---|
| 2026.01.16 | ₩35,177 | ₩35,338 | ₩35,124 | ₩35,216 | +0.11% | 1.1만 |
|---|
| 2026.01.15 | ₩35,244 | ₩35,351 | ₩35,190 | ₩35,325 | +0.23% | 1.4만 |
|---|
| 2026.01.14 | ₩35,083 | ₩35,177 | ₩34,909 | ₩35,164 | +0.23% | 1.8만 |
|---|
| 2026.01.13 | ₩35,016 | ₩35,204 | ₩34,882 | ₩35,043 | +0.08% | 3.5만 |
|---|
| 2026.01.12 | ₩34,936 | ₩35,056 | ₩34,802 | ₩35,016 | +0.23% | 3.6만 |
|---|
| 2026.01.09 | ₩34,842 | ₩34,962 | ₩34,667 | ₩34,962 | +0.35% | 5.4만 |
|---|
| 2026.01.08 | ₩34,761 | ₩34,889 | ₩34,761 | ₩34,788 | +0.08% | 2.8만 |
|---|
| 2026.01.07 | ₩34,922 | ₩34,949 | ₩34,761 | ₩34,775 | -0.42% | 3.1만 |
|---|
| 2026.01.06 | ₩34,842 | ₩34,855 | ₩34,694 | ₩34,855 | +0.04% | 3.4만 |
|---|
| 2026.01.05 | ₩35,137 | ₩35,197 | ₩34,681 | ₩34,815 | -0.92% | 7.3만 |
|---|
| 2026.01.02 | ₩34,909 | ₩35,271 | ₩34,909 | ₩35,204 | +0.85% | 2.6만 |
|---|
| 2025.12.31 | ₩35,217 | ₩35,472 | ₩34,936 | ₩34,962 | -0.72% | 9.2만 |
|---|
| 2025.12.30 | ₩35,056 | ₩35,244 | ₩34,882 | ₩35,204 | +0.42% | 2.4만 |
|---|
| 2025.12.29 | ₩34,882 | ₩34,989 | ₩34,869 | ₩34,989 | +0.31% | 1.1만 |
|---|
| 2025.12.26 | ₩35,137 | ₩35,137 | ₩34,895 | ₩34,976 | -0.46% | 9.1천 |
|---|
| 2025.12.24 | ₩34,855 | ₩35,311 | ₩34,848 | ₩34,936 | +0.23% | 7.7천 |
|---|
| 2025.12.23 | ₩35,097 | ₩35,097 | ₩34,922 | ₩34,936 | -0.46% | 2.5만 |
|---|
| 2025.12.22 | ₩35,123 | ₩35,486 | ₩34,989 | ₩35,030 | -0.27% | 2.7만 |
|---|
| 2025.12.19 | ₩35,392 | ₩35,459 | ₩34,949 | ₩35,043 | -0.99% | 3.1만 |
|---|
| 2025.12.18 | ₩35,137 | ₩35,486 | ₩34,951 | ₩35,284 | +0.42% | 1.8만 |
|---|
| 2025.12.17 | ₩35,016 | ₩35,338 | ₩34,869 | ₩35,137 | +0.34% | 2.3만 |
|---|
| 2025.12.16 | ₩34,909 | ₩35,150 | ₩34,869 | ₩35,097 | +0.54% | 3.3만 |
|---|
| 2025.12.15 | ₩34,922 | ₩35,070 | ₩34,788 | ₩34,962 | +0.12% | 2.5만 |
|---|
| 2025.12.12 | ₩34,788 | ₩35,059 | ₩34,710 | ₩34,761 | -0.08% | 1.3만 |
|---|
| 2025.12.11 | ₩35,030 | ₩35,593 | ₩34,838 | ₩34,909 | -0.34% | 2.5만 |
|---|
| 2025.12.10 | ₩34,855 | ₩35,043 | ₩34,694 | ₩35,030 | +0.50% | 2만 |
|---|
| 2025.12.09 | ₩34,815 | ₩34,882 | ₩34,707 | ₩34,882 | +0.19% | 1.1만 |
|---|
| 2025.12.08 | ₩34,936 | ₩34,936 | ₩34,681 | ₩34,808 | -0.36% | 1.1만 |
|---|
| 2025.12.05 | ₩34,828 | ₩34,882 | ₩34,600 | ₩34,855 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩34,936 | ₩34,936 | ₩34,520 | ₩34,748 | -0.54% | 2.1만 |
|---|
| 2025.12.03 | ₩35,418 | ₩35,546 | ₩35,325 | ₩35,325 | -0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩35,378 | ₩35,646 | ₩35,137 | ₩35,378 | 0.00% | 3.2만 |
|---|
| 2025.12.01 | ₩35,003 | ₩35,378 | ₩35,003 | ₩35,271 | +0.77% | 1.8만 |
|---|
| 2025.11.28 | ₩35,205 | ₩35,298 | ₩35,030 | ₩35,110 | -0.27% | 2.6만 |
|---|
| 2025.11.26 | ₩35,311 | ₩35,338 | ₩35,070 | ₩35,204 | -0.30% | 2.5만 |
|---|
| 2025.11.25 | ₩35,244 | ₩35,298 | ₩35,070 | ₩35,190 | -0.15% | 2만 |
|---|
| 2025.11.24 | ₩34,869 | ₩35,351 | ₩34,869 | ₩35,177 | +0.88% | 3.1만 |
|---|
| 2025.11.21 | ₩34,815 | ₩34,962 | ₩34,520 | ₩34,748 | -0.19% | 2.4만 |
|---|
| 2025.11.20 | ₩35,083 | ₩35,264 | ₩34,627 | ₩34,694 | -1.11% | 3.4만 |
|---|
| 2025.11.19 | ₩35,097 | ₩35,097 | ₩34,869 | ₩34,949 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩34,936 | ₩35,298 | ₩34,882 | ₩34,989 | +0.15% | 2.9만 |
|---|
| 2025.11.17 | ₩35,056 | ₩35,110 | ₩34,882 | ₩34,936 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩35,365 | ₩35,499 | ₩34,915 | ₩34,949 | -1.18% | 2.3만 |
|---|
| 2025.11.13 | ₩35,459 | ₩35,539 | ₩35,164 | ₩35,271 | -0.53% | 1.4만 |
|---|
| 2025.11.12 | ₩35,405 | ₩35,736 | ₩35,271 | ₩35,432 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩35,499 | ₩35,605 | ₩35,258 | ₩35,351 | -0.42% | 5.3만 |
|---|
| 2025.11.10 | ₩35,566 | ₩35,780 | ₩35,386 | ₩35,472 | -0.26% | 4.5만 |
|---|
| 2025.11.07 | ₩35,405 | ₩35,593 | ₩35,204 | ₩35,472 | +0.19% | 2.7만 |
|---|
| 2025.11.06 | ₩35,472 | ₩35,472 | ₩35,137 | ₩35,378 | -0.26% | 1.3만 |
|---|
| 2025.11.05 | ₩35,271 | ₩35,459 | ₩35,259 | ₩35,392 | +0.34% | 2.1만 |
|---|
| 2025.11.04 | ₩35,284 | ₩35,325 | ₩35,123 | ₩35,271 | -0.04% | 2.9만 |
|---|
| 2025.11.03 | ₩35,231 | ₩35,351 | ₩35,177 | ₩35,298 | +0.19% | 1.5만 |
|---|
| 2025.10.31 | ₩35,030 | ₩35,459 | ₩34,882 | ₩35,271 | +0.69% | 14.7만 |
|---|
| 2025.10.30 | ₩35,083 | ₩35,137 | ₩34,869 | ₩34,895 | -0.54% | 1.9만 |
|---|
| 2025.10.29 | ₩35,123 | ₩35,123 | ₩34,897 | ₩35,003 | -0.34% | 1.8만 |
|---|
| 2025.10.28 | ₩35,150 | ₩35,150 | ₩34,976 | ₩35,097 | -0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩34,949 | ₩35,136 | ₩34,843 | ₩35,110 | +0.46% | 1.7만 |
|---|
| 2025.10.24 | ₩34,869 | ₩34,922 | ₩34,747 | ₩34,802 | -0.19% | 1.2만 |
|---|
| 2025.10.23 | ₩34,815 | ₩34,855 | ₩34,734 | ₩34,768 | -0.13% | 1.5만 |
|---|
| 2025.10.22 | ₩34,842 | ₩34,842 | ₩34,667 | ₩34,815 | -0.08% | 9천 |
|---|
| 2025.10.21 | ₩34,895 | ₩34,909 | ₩34,734 | ₩34,734 | -0.46% | 9.1천 |
|---|
| 2025.10.20 | ₩34,802 | ₩34,882 | ₩34,775 | ₩34,833 | +0.09% | 1.5만 |
|---|
| 2025.10.17 | ₩34,734 | ₩34,748 | ₩34,547 | ₩34,667 | -0.19% | 1.8만 |
|---|
| 2025.10.16 | ₩34,828 | ₩34,868 | ₩34,587 | ₩34,667 | -0.46% | 2.1만 |
|---|
| 2025.10.15 | ₩34,721 | ₩34,895 | ₩34,533 | ₩34,761 | +0.12% | 1.8만 |
|---|
| 2025.10.14 | ₩34,413 | ₩34,708 | ₩34,372 | ₩34,708 | +0.86% | 3.9만 |
|---|
| 2025.10.13 | ₩34,734 | ₩34,788 | ₩34,426 | ₩34,533 | -0.58% | 7.1만 |
|---|
| 2025.10.10 | ₩34,788 | ₩34,882 | ₩34,466 | ₩34,627 | -0.46% | 2.7만 |
|---|
