시장 데이터를 불러오는 중
전체 종목
Jackson Financial Inc. Class A Common Stock 과거 주가
Jackson Financial Inc. Class A Common Stock · JXN · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jackson Financial Inc. Class A Common Stock · JXN · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩175,883 | ₩177,672 | ₩171,884 | ₩173,199 | -1.53% | 47.8만 |
| 2026.10.08 | ₩173,333 | ₩178,687 | ₩173,126 | ₩177,672 | +2.50% | 72만 |
| 2026.10.07 | ₩176,738 | ₩177,285 | ₩172,652 | ₩173,987 | -1.56% | 58.2만 |
| 2026.10.06 | ₩180,036 | ₩180,997 | ₩176,257 | ₩177,472 | -1.42% | 67.7만 |
| 2026.10.05 | ₩174,668 | ₩180,557 | ₩174,668 | ₩178,727 | +2.32% | 51.8만 |
| 2026.10.02 | ₩173,733 | ₩177,130 | ₩171,410 | ₩175,629 | +1.09% | 67.4만 |
| 2026.10.01 | ₩171,290 | ₩173,346 | ₩168,432 | ₩172,892 | +0.94% | 61.8만 |
| 2026.09.30 | ₩175,750 | ₩176,804 | ₩172,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,678 |
| -1.75% |
| 52.1만 |
| 2026.09.29 | ₩175,376 | ₩176,110 | ₩173,533 | ₩175,376 | 0.00% | 72.4만 |
|---|
| 2026.09.28 | ₩178,086 | ₩179,715 | ₩175,175 | ₩176,003 | -1.17% | 94.7만 |
|---|
| 2026.09.25 | ₩174,615 | ₩178,781 | ₩172,919 | ₩177,752 | +1.80% | 67.8만 |
|---|
| 2026.09.24 | ₩173,413 | ₩175,329 | ₩171,690 | ₩173,787 | +0.22% | 55.7만 |
|---|
| 2026.09.23 | ₩171,210 | ₩175,089 | ₩171,210 | ₩173,226 | +1.18% | 61.5만 |
|---|
| 2026.09.22 | ₩176,711 | ₩176,711 | ₩170,802 | ₩173,012 | -2.09% | 76.7만 |
|---|
| 2026.09.21 | ₩175,376 | ₩178,928 | ₩175,376 | ₩176,083 | +0.40% | 107.5만 |
|---|
| 2026.09.18 | ₩172,251 | ₩177,232 | ₩169,144 | ₩177,152 | +2.84% | 347.9만 |
|---|
| 2026.09.17 | ₩184,429 | ₩186,111 | ₩165,535 | ₩172,759 | -6.33% | 236.8만 |
|---|
| 2026.09.16 | ₩183,988 | ₩187,373 | ₩179,261 | ₩183,067 | -0.50% | 92.4만 |
|---|
| 2026.09.15 | ₩183,267 | ₩185,310 | ₩181,965 | ₩184,549 | +0.70% | 72.4만 |
|---|
| 2026.09.14 | ₩186,325 | ₩186,325 | ₩182,339 | ₩185,310 | -0.54% | 64.9만 |
|---|
| 2026.09.11 | ₩187,780 | ₩188,141 | ₩183,107 | ₩184,429 | -1.78% | 57.3만 |
|---|
| 2026.09.10 | ₩184,349 | ₩185,310 | ₩182,746 | ₩184,749 | +0.22% | 46.4만 |
|---|
| 2026.09.09 | ₩182,760 | ₩185,203 | ₩180,997 | ₩184,335 | +0.86% | 69.2만 |
|---|
| 2026.09.08 | ₩184,990 | ₩187,326 | ₩181,965 | ₩182,386 | -1.41% | 95.3만 |
|---|
| 2026.09.04 | ₩184,656 | ₩188,114 | ₩182,880 | ₩187,780 | +1.69% | 83.9만 |
|---|
| 2026.09.03 | ₩184,389 | ₩187,820 | ₩184,389 | ₩186,071 | +0.91% | 40.3만 |
|---|
| 2026.09.02 | ₩179,008 | ₩185,063 | ₩178,928 | ₩183,067 | +2.27% | 60.7만 |
|---|
| 2026.09.01 | ₩178,273 | ₩180,930 | ₩177,018 | ₩177,298 | -0.55% | 41.7만 |
|---|
| 2026.08.31 | ₩179,235 | ₩180,937 | ₩177,566 | ₩178,166 | -0.60% | 64.4만 |
|---|
| 2026.08.28 | ₩180,249 | ₩181,064 | ₩178,527 | ₩179,141 | -0.61% | 34.3만 |
|---|
| 2026.08.27 | ₩177,646 | ₩179,622 | ₩177,018 | ₩178,233 | +0.33% | 46.2만 |
|---|
| 2026.08.26 | ₩174,628 | ₩178,474 | ₩174,628 | ₩178,393 | +2.16% | 36.9만 |
|---|
| 2026.08.25 | ₩175,429 | ₩179,074 | ₩175,336 | ₩175,763 | +0.19% | 39만 |
|---|
| 2026.08.24 | ₩175,042 | ₩177,606 | ₩173,960 | ₩176,684 | +0.94% | 40만 |
|---|
| 2026.08.21 | ₩174,348 | ₩177,726 | ₩172,752 | ₩173,426 | -0.53% | 81.1만 |
|---|
| 2026.08.20 | ₩174,147 | ₩175,576 | ₩172,211 | ₩172,438 | -0.98% | 56.7만 |
|---|
| 2026.08.19 | ₩182,773 | ₩182,800 | ₩174,735 | ₩174,975 | -4.27% | 70만 |
|---|
| 2026.08.18 | ₩177,312 | ₩180,864 | ₩177,312 | ₩180,076 | +1.56% | 45.3만 |
|---|
| 2026.08.17 | ₩178,834 | ₩183,067 | ₩177,312 | ₩177,793 | -0.58% | 56.7만 |
|---|
| 2026.08.14 | ₩180,143 | ₩181,758 | ₩179,288 | ₩180,690 | +0.30% | 35.9만 |
|---|
| 2026.08.13 | ₩175,696 | ₩179,982 | ₩174,534 | ₩179,435 | +2.13% | 49.9만 |
|---|
| 2026.08.12 | ₩172,572 | ₩175,950 | ₩172,532 | ₩174,468 | +1.10% | 57만 |
|---|
| 2026.08.11 | ₩176,738 | ₩176,738 | ₩172,398 | ₩172,465 | -2.42% | 61.6만 |
|---|
| 2026.08.10 | ₩175,683 | ₩178,874 | ₩174,027 | ₩174,121 | -0.89% | 52만 |
|---|
| 2026.08.07 | ₩176,911 | ₩177,419 | ₩172,852 | ₩173,533 | -1.91% | 52.2만 |
|---|
| 2026.08.06 | ₩178,273 | ₩181,064 | ₩176,798 | ₩178,046 | -0.13% | 50.4만 |
|---|
| 2026.08.05 | ₩179,315 | ₩183,508 | ₩178,140 | ₩179,675 | +0.20% | 74만 |
|---|
| 2026.08.04 | ₩184,255 | ₩184,255 | ₩169,340 | ₩178,407 | -3.17% | 103.9만 |
|---|
| 2026.08.03 | ₩164,053 | ₩168,819 | ₩163,672 | ₩168,472 | +2.69% | 99.1만 |
|---|
| 2026.07.31 | ₩164,386 | ₩164,627 | ₩161,375 | ₩163,278 | -0.67% | 46.2만 |
|---|
| 2026.07.30 | ₩162,851 | ₩163,879 | ₩160,247 | ₩162,771 | -0.05% | 51.6만 |
|---|
| 2026.07.29 | ₩162,664 | ₩165,141 | ₩160,554 | ₩160,848 | -1.12% | 65.2만 |
|---|
| 2026.07.28 | ₩161,288 | ₩164,934 | ₩160,701 | ₩164,159 | +1.78% | 52.7만 |
|---|
| 2026.07.27 | ₩161,662 | ₩163,438 | ₩160,347 | ₩161,636 | -0.02% | 48만 |
|---|
| 2026.07.24 | ₩156,214 | ₩159,513 | ₩155,413 | ₩159,272 | +1.96% | 46.8만 |
|---|
| 2026.07.23 | ₩160,714 | ₩163,385 | ₩154,732 | ₩155,266 | -3.39% | 84.9만 |
|---|
| 2026.07.22 | ₩163,719 | ₩166,403 | ₩163,719 | ₩165,241 | +0.93% | 41.7만 |
|---|
| 2026.07.21 | ₩165,214 | ₩166,322 | ₩163,251 | ₩165,868 | +0.40% | 50.5만 |
|---|
| 2026.07.20 | ₩168,098 | ₩168,705 | ₩164,213 | ₩164,266 | -2.28% | 50.3만 |
|---|
| 2026.07.17 | ₩164,907 | ₩169,167 | ₩164,239 | ₩167,791 | +1.75% | 62만 |
|---|
| 2026.07.16 | ₩166,002 | ₩168,179 | ₩165,708 | ₩167,845 | +1.11% | 63.8만 |
|---|
| 2026.07.15 | ₩162,771 | ₩167,351 | ₩162,557 | ₩165,935 | +1.94% | 66.7만 |
|---|
| 2026.07.14 | ₩161,409 | ₩162,851 | ₩159,633 | ₩162,797 | +0.86% | 72.1만 |
|---|
| 2026.07.13 | ₩158,591 | ₩161,556 | ₩157,363 | ₩161,302 | +1.71% | 80.4만 |
|---|
| 2026.07.10 | ₩154,933 | ₩164,039 | ₩154,612 | ₩155,907 | +0.63% | 141.5만 |
|---|
| 2026.07.09 | ₩145,639 | ₩148,296 | ₩145,031 | ₩147,936 | +1.58% | 55만 |
|---|
| 2026.07.08 | ₩145,292 | ₩146,307 | ₩143,289 | ₩144,704 | -0.40% | 48.8만 |
|---|
| 2026.07.07 | ₩148,136 | ₩148,657 | ₩145,505 | ₩145,919 | -1.50% | 53.6만 |
|---|
| 2026.07.06 | ₩140,405 | ₩147,455 | ₩140,405 | ₩146,026 | +4.00% | 65.7만 |
|---|
| 2026.07.02 | ₩141,126 | ₩142,528 | ₩138,522 | ₩139,497 | -1.15% | 46.3만 |
|---|
| 2026.07.01 | ₩137,921 | ₩140,084 | ₩136,819 | ₩139,577 | +1.20% | 58만 |
|---|
| 2026.06.30 | ₩141,152 | ₩141,793 | ₩136,092 | ₩136,719 | -3.14% | 87.3만 |
|---|
| 2026.06.29 | ₩144,184 | ₩144,184 | ₩139,804 | ₩140,084 | -2.84% | 61.8만 |
|---|
| 2026.06.26 | ₩141,793 | ₩144,958 | ₩141,793 | ₩142,528 | +0.52% | 95.5만 |
|---|
| 2026.06.25 | ₩146,494 | ₩146,534 | ₩141,353 | ₩142,127 | -2.98% | 54.8만 |
|---|
| 2026.06.24 | ₩146,066 | ₩146,084 | ₩141,760 | ₩142,715 | -2.29% | 64만 |
|---|
| 2026.06.23 | ₩146,040 | ₩147,268 | ₩145,265 | ₩146,734 | +0.48% | 37.4만 |
|---|
| 2026.06.22 | ₩143,970 | ₩147,041 | ₩143,970 | ₩146,053 | +1.45% | 78만 |
|---|
| 2026.06.18 | ₩145,065 | ₩146,113 | ₩141,233 | ₩142,621 | -1.68% | 119.4만 |
|---|
| 2026.06.17 | ₩146,694 | ₩148,710 | ₩142,875 | ₩144,731 | -1.34% | 64.6만 |
|---|
| 2026.06.16 | ₩147,629 | ₩149,324 | ₩146,487 | ₩146,587 | -0.71% | 69.9만 |
|---|
| 2026.06.15 | ₩145,959 | ₩148,910 | ₩145,719 | ₩146,413 | +0.31% | 70.7만 |
|---|
| 2026.06.12 | ₩146,280 | ₩147,288 | ₩144,851 | ₩145,132 | -0.79% | 52.9만 |
|---|
| 2026.06.11 | ₩140,872 | ₩145,505 | ₩140,872 | ₩144,477 | +2.56% | 106.3만 |
|---|
| 2026.06.10 | ₩144,050 | ₩146,785 | ₩141,807 | ₩142,394 | -1.15% | 113.7만 |
|---|
| 2026.06.09 | ₩144,304 | ₩146,293 | ₩141,927 | ₩143,503 | -0.56% | 38.1만 |
|---|
| 2026.06.08 | ₩144,504 | ₩145,839 | ₩143,222 | ₩143,249 | -0.87% | 32.4만 |
|---|
| 2026.06.05 | ₩142,408 | ₩144,557 | ₩141,761 | ₩144,023 | +1.13% | 37.3만 |
|---|
| 2026.06.04 | ₩141,647 | ₩143,876 | ₩140,925 | ₩141,500 | -0.10% | 56.5만 |
|---|
| 2026.06.03 | ₩140,538 | ₩140,885 | ₩137,707 | ₩139,377 | -0.83% | 50.4만 |
|---|
| 2026.06.02 | ₩139,857 | ₩143,730 | ₩139,537 | ₩142,167 | +1.65% | 65.8만 |
|---|
| 2026.06.01 | ₩137,681 | ₩139,710 | ₩136,813 | ₩139,657 | +1.44% | 111.5만 |
|---|
| 2026.05.29 | ₩137,200 | ₩140,031 | ₩136,532 | ₩137,681 | +0.35% | 74.7만 |
|---|
| 2026.05.28 | ₩136,906 | ₩138,749 | ₩135,798 | ₩137,200 | +0.21% | 53.1만 |
|---|
| 2026.05.27 | ₩142,194 | ₩143,503 | ₩138,175 | ₩138,749 | -2.42% | 44.8만 |
|---|
| 2026.05.26 | ₩142,902 | ₩143,730 | ₩141,019 | ₩141,780 | -0.78% | 45.8만 |
|---|
| 2026.05.22 | ₩144,571 | ₩146,026 | ₩142,381 | ₩142,808 | -1.22% | 53.2만 |
|---|
| 2026.05.21 | ₩146,494 | ₩147,355 | ₩143,656 | ₩144,477 | -1.38% | 58.6만 |
|---|
| 2026.05.20 | ₩145,185 | ₩148,163 | ₩143,329 | ₩148,083 | +2.00% | 36.7만 |
|---|
| 2026.05.19 | ₩147,856 | ₩148,002 | ₩144,250 | ₩144,384 | -2.35% | 45.6만 |
|---|
| 2026.05.18 | ₩146,854 | ₩149,585 | ₩146,520 | ₩148,096 | +0.85% | 59.2만 |
|---|
| 2026.05.15 | ₩148,109 | ₩148,523 | ₩146,066 | ₩146,654 | -0.98% | 52.3만 |
|---|
| 2026.05.14 | ₩146,200 | ₩150,045 | ₩145,599 | ₩148,643 | +1.67% | 41.3만 |
|---|
| 2026.05.13 | ₩144,544 | ₩146,540 | ₩143,796 | ₩144,597 | +0.04% | 42.4만 |
|---|
| 2026.05.12 | ₩146,520 | ₩147,008 | ₩143,062 | ₩145,652 | -0.59% | 58만 |
|---|
| 2026.05.11 | ₩151,621 | ₩151,621 | ₩146,026 | ₩146,400 | -3.44% | 50.6만 |
|---|
| 2026.05.08 | ₩147,575 | ₩151,768 | ₩147,135 | ₩150,593 | +2.04% | 69.5만 |
|---|
| 2026.05.07 | ₩153,944 | ₩155,013 | ₩146,480 | ₩147,001 | -4.51% | 70.7만 |
|---|
| 2026.05.06 | ₩140,191 | ₩154,185 | ₩139,563 | ₩153,424 | +9.44% | 102만 |
|---|
| 2026.05.05 | ₩152,703 | ₩156,548 | ₩144,210 | ₩144,838 | -5.15% | 130.4만 |
|---|
| 2026.05.04 | ₩151,968 | ₩153,450 | ₩150,219 | ₩151,447 | -0.34% | 66.7만 |
|---|
| 2026.05.01 | ₩157,496 | ₩157,496 | ₩152,422 | ₩152,476 | -3.19% | 55.9만 |
|---|
| 2026.04.30 | ₩151,995 | ₩157,830 | ₩151,434 | ₩154,585 | +1.70% | 58.4만 |
|---|
| 2026.04.29 | ₩153,757 | ₩155,881 | ₩153,237 | ₩153,838 | +0.05% | 55.4만 |
|---|
| 2026.04.28 | ₩150,593 | ₩155,346 | ₩150,593 | ₩154,211 | +2.40% | 36.5만 |
|---|
| 2026.04.27 | ₩151,648 | ₩155,053 | ₩151,541 | ₩152,636 | +0.65% | 44.3만 |
|---|
| 2026.04.24 | ₩151,421 | ₩152,396 | ₩147,749 | ₩151,060 | -0.24% | 35.8만 |
|---|
| 2026.04.23 | ₩149,698 | ₩151,541 | ₩148,129 | ₩151,421 | +1.15% | 46.5만 |
|---|
| 2026.04.22 | ₩149,899 | ₩150,292 | ₩148,510 | ₩149,605 | -0.20% | 41.6만 |
|---|
| 2026.04.21 | ₩149,244 | ₩151,421 | ₩147,482 | ₩149,191 | -0.04% | 67.4만 |
|---|
| 2026.04.20 | ₩145,706 | ₩148,964 | ₩145,706 | ₩148,764 | +2.10% | 49.6만 |
|---|
| 2026.04.17 | ₩144,023 | ₩147,922 | ₩143,122 | ₩146,467 | +1.70% | 56.6만 |
|---|
| 2026.04.16 | ₩143,716 | ₩144,718 | ₩140,238 | ₩141,700 | -1.40% | 54.4만 |
|---|
| 2026.04.15 | ₩141,286 | ₩144,317 | ₩141,286 | ₩143,529 | +1.59% | 48.8만 |
|---|
| 2026.04.14 | ₩139,670 | ₩141,446 | ₩139,310 | ₩140,285 | +0.44% | 54.2만 |
|---|
| 2026.04.13 | ₩134,463 | ₩139,523 | ₩134,389 | ₩139,203 | +3.53% | 52.2만 |
|---|
| 2026.04.10 | ₩134,970 | ₩138,061 | ₩134,503 | ₩135,691 | +0.53% | 52.5만 |
|---|
| 2026.04.09 | ₩139,497 | ₩141,112 | ₩137,013 | ₩138,001 | -1.07% | 75.1만 |
|---|
| 2026.04.08 | ₩143,903 | ₩146,347 | ₩142,862 | ₩143,823 | -0.06% | 70.9만 |
|---|
| 2026.04.07 | ₩138,335 | ₩140,244 | ₩136,239 | ₩137,948 | -0.28% | 58.6만 |
|---|
| 2026.04.06 | ₩138,535 | ₩141,566 | ₩137,080 | ₩141,406 | +2.07% | 48.5만 |
|---|
| 2026.04.02 | ₩136,839 | ₩140,425 | ₩135,664 | ₩138,469 | +1.19% | 47.8만 |
|---|
| 2026.04.01 | ₩142,154 | ₩143,997 | ₩139,951 | ₩139,977 | -1.53% | 47.5만 |
|---|
| 2026.03.31 | ₩140,311 | ₩142,040 | ₩136,893 | ₩141,166 | +0.61% | 59.4만 |
|---|
| 2026.03.30 | ₩136,559 | ₩139,724 | ₩135,544 | ₩137,520 | +0.70% | 61.4만 |
|---|
| 2026.03.27 | ₩139,336 | ₩139,563 | ₩134,977 | ₩135,397 | -2.83% | 47.9만 |
|---|
| 2026.03.26 | ₩142,982 | ₩144,704 | ₩139,804 | ₩141,460 | -1.06% | 52.8만 |
|---|
| 2026.03.25 | ₩144,157 | ₩145,893 | ₩142,307 | ₩143,876 | -0.19% | 38.8만 |
|---|
| 2026.03.24 | ₩138,081 | ₩143,489 | ₩137,948 | ₩142,207 | +2.99% | 68.2만 |
|---|
| 2026.03.23 | ₩137,360 | ₩143,356 | ₩137,360 | ₩139,550 | +1.59% | 67.5만 |
|---|
| 2026.03.20 | ₩137,000 | ₩138,215 | ₩135,664 | ₩137,601 | +0.44% | 124만 |
|---|
| 2026.03.19 | ₩138,535 | ₩138,782 | ₩135,150 | ₩136,893 | -1.19% | 44.8만 |
|---|
| 2026.03.18 | ₩137,400 | ₩140,224 | ₩137,187 | ₩137,707 | +0.22% | 84.1만 |
|---|
| 2026.03.17 | ₩140,739 | ₩142,448 | ₩138,415 | ₩138,629 | -1.50% | 50.4만 |
|---|
| 2026.03.16 | ₩140,752 | ₩142,521 | ₩138,108 | ₩138,215 | -1.80% | 52.8만 |
|---|
| 2026.03.13 | ₩139,764 | ₩142,741 | ₩138,869 | ₩139,790 | +0.02% | 86.5만 |
|---|
| 2026.03.12 | ₩141,900 | ₩141,900 | ₩138,482 | ₩139,817 | -1.47% | 50.4만 |
|---|
| 2026.03.11 | ₩144,891 | ₩146,474 | ₩142,361 | ₩143,155 | -1.20% | 62만 |
|---|
| 2026.03.10 | ₩146,440 | ₩149,351 | ₩143,603 | ₩145,372 | -0.73% | 56.4만 |
|---|
| 2026.03.09 | ₩143,129 | ₩147,735 | ₩141,233 | ₩146,293 | +2.21% | 130.4만 |
|---|
| 2026.03.06 | ₩142,648 | ₩146,293 | ₩138,896 | ₩146,146 | +2.45% | 74.8만 |
|---|
| 2026.03.05 | ₩151,755 | ₩153,270 | ₩147,201 | ₩148,884 | -1.89% | 62.5만 |
|---|
| 2026.03.04 | ₩149,818 | ₩153,811 | ₩148,830 | ₩153,330 | +2.34% | 56.4만 |
|---|
| 2026.03.03 | ₩145,439 | ₩149,525 | ₩142,421 | ₩148,229 | +1.92% | 53.5만 |
|---|
| 2026.03.02 | ₩143,663 | ₩150,486 | ₩142,207 | ₩149,311 | +3.93% | 64.4만 |
|---|
| 2026.02.27 | ₩152,449 | ₩154,245 | ₩145,793 | ₩146,186 | -4.11% | 86.8만 |
|---|
| 2026.02.26 | ₩152,436 | ₩156,441 | ₩151,701 | ₩156,014 | +2.35% | 53.3만 |
|---|
| 2026.02.25 | ₩148,056 | ₩150,887 | ₩146,587 | ₩150,780 | +1.84% | 55.1만 |
|---|
| 2026.02.24 | ₩146,988 | ₩150,359 | ₩144,718 | ₩146,066 | -0.63% | 72.6만 |
|---|
| 2026.02.23 | ₩155,039 | ₩156,381 | ₩144,985 | ₩146,761 | -5.34% | 99.6만 |
|---|
| 2026.02.20 | ₩150,900 | ₩156,415 | ₩149,167 | ₩154,385 | +2.31% | 100.2만 |
|---|
| 2026.02.19 | ₩153,824 | ₩159,967 | ₩150,887 | ₩151,875 | -1.27% | 106.5만 |
|---|
| 2026.02.18 | ₩154,412 | ₩157,203 | ₩154,412 | ₩156,134 | +1.12% | 95.3만 |
|---|
| 2026.02.17 | ₩153,290 | ₩155,547 | ₩152,155 | ₩154,599 | +0.85% | 53.5만 |
|---|
| 2026.02.13 | ₩149,658 | ₩153,484 | ₩147,602 | ₩151,955 | +1.53% | 62.7만 |
|---|
| 2026.02.12 | ₩153,557 | ₩156,421 | ₩146,000 | ₩149,698 | -2.51% | 59.8만 |
|---|
| 2026.02.11 | ₩160,354 | ₩161,502 | ₩152,306 | ₩152,783 | -4.72% | 56.8만 |
|---|
| 2026.02.10 | ₩158,458 | ₩161,369 | ₩157,423 | ₩158,551 | +0.06% | 35.8만 |
|---|
| 2026.02.09 | ₩159,432 | ₩161,382 | ₩158,618 | ₩158,832 | -0.38% | 46.2만 |
|---|
| 2026.02.06 | ₩157,149 | ₩160,888 | ₩156,007 | ₩159,820 | +1.70% | 43.4만 |
|---|
| 2026.02.05 | ₩156,455 | ₩159,032 | ₩154,278 | ₩155,106 | -0.86% | 83.1만 |
|---|
| 2026.02.04 | ₩157,430 | ₩158,978 | ₩154,599 | ₩156,869 | -0.36% | 63만 |
|---|
| 2026.02.03 | ₩164,012 | ₩165,054 | ₩157,209 | ₩158,151 | -3.57% | 72.3만 |
|---|
| 2026.02.02 | ₩158,137 | ₩163,445 | ₩158,137 | ₩163,185 | +3.19% | 59만 |
|---|
| 2026.01.30 | ₩156,228 | ₩159,913 | ₩156,228 | ₩158,791 | +1.64% | 70.1만 |
|---|
| 2026.01.29 | ₩155,226 | ₩158,297 | ₩154,839 | ₩157,643 | +1.56% | 53.2만 |
|---|
| 2026.01.28 | ₩154,225 | ₩156,068 | ₩153,878 | ₩154,866 | +0.42% | 39.7만 |
|---|
| 2026.01.27 | ₩152,903 | ₩154,726 | ₩151,708 | ₩153,984 | +0.71% | 41.8만 |
|---|
| 2026.01.26 | ₩151,327 | ₩153,918 | ₩150,753 | ₩152,529 | +0.79% | 33.9만 |
|---|
| 2026.01.23 | ₩154,051 | ₩154,292 | ₩149,685 | ₩151,354 | -1.75% | 40.6만 |
|---|
| 2026.01.22 | ₩153,290 | ₩156,842 | ₩153,290 | ₩155,026 | +1.13% | 66.1만 |
|---|
| 2026.01.21 | ₩147,188 | ₩153,036 | ₩147,188 | ₩152,556 | +3.65% | 45.5만 |
|---|
| 2026.01.20 | ₩148,577 | ₩152,562 | ₩147,034 | ₩147,428 | -0.77% | 54.5만 |
|---|
| 2026.01.16 | ₩152,729 | ₩154,816 | ₩151,381 | ₩151,608 | -0.73% | 54.5만 |
|---|
| 2026.01.15 | ₩151,421 | ₩153,464 | ₩150,907 | ₩153,344 | +1.27% | 50.1만 |
|---|
| 2026.01.14 | ₩150,766 | ₩152,449 | ₩150,099 | ₩150,620 | -0.10% | 35.5만 |
|---|
| 2026.01.13 | ₩154,305 | ₩154,892 | ₩150,126 | ₩150,593 | -2.41% | 34.4만 |
|---|
| 2026.01.12 | ₩153,197 | ₩155,180 | ₩152,345 | ₩153,998 | +0.52% | 47.7만 |
|---|
| 2026.01.09 | ₩155,867 | ₩157,797 | ₩154,676 | ₩156,708 | +0.54% | 40.1만 |
|---|
| 2026.01.08 | ₩154,158 | ₩157,296 | ₩153,878 | ₩156,602 | +1.59% | 66.1만 |
|---|
| 2026.01.07 | ₩150,580 | ₩154,051 | ₩150,186 | ₩153,557 | +1.98% | 57.4만 |
|---|
| 2026.01.06 | ₩147,642 | ₩156,401 | ₩147,615 | ₩151,394 | +2.54% | 110.5만 |
|---|
| 2026.01.05 | ₩142,247 | ₩148,310 | ₩142,247 | ₩146,494 | +2.99% | 51.1만 |
|---|
| 2026.01.02 | ₩142,167 | ₩143,836 | ₩140,111 | ₩143,489 | +0.93% | 28.8만 |
|---|
| 2025.12.31 | ₩144,077 | ₩144,077 | ₩142,287 | ₩142,408 | -1.16% | 24.7만 |
|---|
| 2025.12.30 | ₩143,836 | ₩144,290 | ₩142,928 | ₩143,623 | -0.15% | 22.8만 |
|---|
| 2025.12.29 | ₩144,544 | ₩144,958 | ₩143,119 | ₩143,756 | -0.55% | 25.8만 |
|---|
| 2025.12.26 | ₩144,878 | ₩145,364 | ₩143,743 | ₩144,491 | -0.27% | 16.6만 |
|---|
| 2025.12.24 | ₩144,023 | ₩145,759 | ₩143,142 | ₩144,878 | +0.59% | 18.4만 |
|---|
| 2025.12.23 | ₩144,184 | ₩145,025 | ₩143,489 | ₩143,623 | -0.39% | 33만 |
|---|
| 2025.12.22 | ₩143,850 | ₩145,546 | ₩142,802 | ₩143,676 | -0.12% | 33.4만 |
|---|
| 2025.12.19 | ₩143,449 | ₩145,105 | ₩143,008 | ₩143,796 | +0.24% | 143.3만 |
|---|
| 2025.12.18 | ₩143,382 | ₩144,704 | ₩142,348 | ₩143,462 | +0.06% | 46.4만 |
|---|
| 2025.12.17 | ₩142,795 | ₩144,143 | ₩141,393 | ₩142,608 | -0.13% | 67.9만 |
|---|
| 2025.12.16 | ₩142,368 | ₩143,082 | ₩141,139 | ₩142,488 | +0.08% | 60.6만 |
|---|
| 2025.12.15 | ₩142,181 | ₩143,683 | ₩141,326 | ₩141,793 | -0.27% | 71.5만 |
|---|
| 2025.12.12 | ₩142,621 | ₩142,982 | ₩139,697 | ₩141,299 | -0.93% | 44.7만 |
|---|
| 2025.12.11 | ₩139,069 | ₩142,496 | ₩138,322 | ₩141,406 | +1.68% | 51.3만 |
|---|
| 2025.12.10 | ₩133,929 | ₩138,882 | ₩133,929 | ₩138,215 | +3.20% | 57.1만 |
|---|
| 2025.12.09 | ₩132,900 | ₩135,596 | ₩132,133 | ₩134,409 | +1.14% | 35.1만 |
|---|
| 2025.12.08 | ₩132,994 | ₩133,087 | ₩131,325 | ₩131,632 | -1.02% | 53만 |
|---|
| 2025.12.05 | ₩130,323 | ₩132,313 | ₩130,323 | ₩131,245 | +0.71% | 48.8만 |
|---|
| 2025.12.04 | ₩132,300 | ₩133,595 | ₩130,819 | ₩131,058 | -0.94% | 35만 |
|---|
| 2025.12.03 | ₩130,390 | ₩133,955 | ₩130,163 | ₩133,488 | +2.38% | 52.6만 |
|---|
| 2025.12.02 | ₩131,926 | ₩132,126 | ₩130,003 | ₩130,150 | -1.35% | 47만 |
|---|
| 2025.12.01 | ₩130,857 | ₩132,326 | ₩130,417 | ₩130,590 | -0.20% | 52.4만 |
|---|
| 2025.11.28 | ₩130,657 | ₩131,752 | ₩130,357 | ₩130,871 | +0.16% | 22.7만 |
|---|
| 2025.11.26 | ₩129,402 | ₩132,580 | ₩128,881 | ₩130,657 | +0.97% | 70만 |
|---|
| 2025.11.25 | ₩127,279 | ₩131,485 | ₩126,938 | ₩129,669 | +1.88% | 51.5만 |
|---|
| 2025.11.24 | ₩125,089 | ₩127,813 | ₩124,969 | ₩126,331 | +0.99% | 122만 |
|---|
| 2025.11.21 | ₩123,059 | ₩126,958 | ₩122,766 | ₩125,303 | +1.82% | 47.2만 |
|---|
| 2025.11.20 | ₩124,715 | ₩126,651 | ₩121,737 | ₩122,605 | -1.69% | 39만 |
|---|
| 2025.11.19 | ₩122,378 | ₩124,368 | ₩122,125 | ₩123,660 | +1.05% | 40.2만 |
|---|
| 2025.11.18 | ₩120,255 | ₩123,807 | ₩119,735 | ₩122,111 | +1.54% | 43.7만 |
|---|
| 2025.11.17 | ₩124,435 | ₩125,089 | ₩119,975 | ₩121,003 | -2.76% | 45.3만 |
|---|
| 2025.11.14 | ₩125,369 | ₩126,932 | ₩124,174 | ₩126,144 | +0.62% | 42만 |
|---|
| 2025.11.13 | ₩127,145 | ₩128,674 | ₩125,369 | ₩125,823 | -1.04% | 48.6만 |
|---|
| 2025.11.12 | ₩125,116 | ₩127,953 | ₩125,116 | ₩126,344 | +0.98% | 59.2만 |
|---|
| 2025.11.11 | ₩124,702 | ₩126,905 | ₩123,861 | ₩124,902 | +0.16% | 42.7만 |
|---|
| 2025.11.10 | ₩127,332 | ₩127,466 | ₩123,994 | ₩124,301 | -2.38% | 49.9만 |
|---|
| 2025.11.07 | ₩122,899 | ₩124,789 | ₩120,175 | ₩124,021 | +0.91% | 72.3만 |
|---|
| 2025.11.06 | ₩126,705 | ₩127,653 | ₩122,365 | ₩123,019 | -2.91% | 95.3만 |
|---|
| 2025.11.05 | ₩133,541 | ₩133,541 | ₩124,592 | ₩125,062 | -6.35% | 94.9만 |
|---|
| 2025.11.04 | ₩131,325 | ₩134,890 | ₩130,724 | ₩134,262 | +2.24% | 72.9만 |
|---|
| 2025.11.03 | ₩133,448 | ₩134,102 | ₩130,657 | ₩133,034 | -0.31% | 50.6만 |
|---|
| 2025.10.31 | ₩130,644 | ₩136,319 | ₩130,030 | ₩134,610 | +3.04% | 64.4만 |
|---|
| 2025.10.30 | ₩130,016 | ₩133,314 | ₩129,242 | ₩131,645 | +1.25% | 58.7만 |
|---|
| 2025.10.29 | ₩130,590 | ₩133,301 | ₩129,442 | ₩130,684 | +0.07% | 52.5만 |
|---|
| 2025.10.28 | ₩133,394 | ₩134,983 | ₩131,325 | ₩131,886 | -1.13% | 37만 |
|---|
| 2025.10.27 | ₩134,196 | ₩135,197 | ₩132,533 | ₩133,341 | -0.64% | 42.9만 |
|---|
| 2025.10.24 | ₩131,859 | ₩133,868 | ₩131,458 | ₩132,607 | +0.57% | 36.1만 |
|---|
| 2025.10.23 | ₩129,268 | ₩131,351 | ₩129,215 | ₩130,510 | +0.96% | 26.8만 |
|---|
| 2025.10.22 | ₩131,659 | ₩132,326 | ₩128,547 | ₩129,829 | -1.39% | 29.6만 |
|---|
| 2025.10.21 | ₩130,110 | ₩133,007 | ₩130,110 | ₩130,764 | +0.50% | 39.4만 |
|---|
| 2025.10.20 | ₩129,188 | ₩131,038 | ₩128,814 | ₩130,657 | +1.14% | 30.8만 |
|---|
| 2025.10.17 | ₩126,424 | ₩129,095 | ₩125,677 | ₩128,547 | +1.68% | 33.8만 |
|---|
| 2025.10.16 | ₩129,976 | ₩130,948 | ₩125,677 | ₩126,304 | -2.83% | 38.3만 |
|---|
| 2025.10.15 | ₩133,314 | ₩134,863 | ₩129,676 | ₩130,697 | -1.96% | 39.5만 |
|---|
| 2025.10.14 | ₩125,730 | ₩133,328 | ₩124,622 | ₩132,860 | +5.67% | 45.5만 |
|---|
| 2025.10.13 | ₩128,614 | ₩131,118 | ₩127,292 | ₩127,493 | -0.87% | 48.2만 |
|---|
| 2025.10.10 | ₩133,702 | ₩135,484 | ₩126,498 | ₩126,745 | -5.20% | 63.4만 |
|---|