시장 데이터를 불러오는 중
전체 종목
J. M. 스머커 과거 주가
The J.M. Smucker Company Common Stock · SJM · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The J.M. Smucker Company Common Stock · SJM · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩159,666 | ₩161,018 | ₩157,859 | ₩160,402 | +0.46% | 93.8만 |
| 2026.10.08 | ₩155,851 | ₩160,563 | ₩155,436 | ₩159,840 | +2.56% | 130.7만 |
| 2026.10.07 | ₩157,404 | ₩157,591 | ₩154,820 | ₩155,182 | -1.41% | 101.7만 |
| 2026.10.06 | ₩156,038 | ₩157,966 | ₩155,222 | ₩156,346 | +0.20% | 93.4만 |
| 2026.10.05 | ₩156,708 | ₩158,140 | ₩154,552 | ₩155,583 | -0.72% | 96.1만 |
| 2026.10.02 | ₩155,008 | ₩157,042 | ₩154,137 | ₩156,868 | +1.20% | 115.5만 |
| 2026.10.01 | ₩158,367 | ₩159,023 | ₩154,084 | ₩155,208 | -1.99% | 122.3만 |
| 2026.09.30 | ₩161,968 | ₩163,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,171 |
| -1.73% |
| 119.3만 |
| 2026.09.29 | ₩159,840 | ₩162,196 | ₩159,130 | ₩161,567 | +1.08% | 134.1만 |
|---|
| 2026.09.28 | ₩161,687 | ₩164,766 | ₩160,589 | ₩161,473 | -0.13% | 98.6만 |
|---|
| 2026.09.25 | ₩162,383 | ₩162,530 | ₩160,496 | ₩161,968 | -0.26% | 92.5만 |
|---|
| 2026.09.24 | ₩165,060 | ₩166,145 | ₩162,731 | ₩162,852 | -1.34% | 112.4만 |
|---|
| 2026.09.23 | ₩162,557 | ₩164,860 | ₩161,982 | ₩163,856 | +0.80% | 120.6만 |
|---|
| 2026.09.22 | ₩161,968 | ₩163,213 | ₩160,817 | ₩162,115 | +0.09% | 104.2만 |
|---|
| 2026.09.21 | ₩164,833 | ₩164,833 | ₩159,786 | ₩160,469 | -2.65% | 136.4만 |
|---|
| 2026.09.18 | ₩164,458 | ₩165,020 | ₩163,106 | ₩164,578 | +0.07% | 298.3만 |
|---|
| 2026.09.17 | ₩166,265 | ₩166,867 | ₩164,030 | ₩165,649 | -0.37% | 119.6만 |
|---|
| 2026.09.16 | ₩162,945 | ₩165,904 | ₩162,745 | ₩165,395 | +1.50% | 128.1만 |
|---|
| 2026.09.15 | ₩161,700 | ₩163,119 | ₩160,014 | ₩162,905 | +0.75% | 139.8만 |
|---|
| 2026.09.14 | ₩164,993 | ₩166,560 | ₩162,236 | ₩162,370 | -1.59% | 141.4만 |
|---|
| 2026.09.11 | ₩163,267 | ₩163,267 | ₩160,589 | ₩162,156 | -0.68% | 106.1만 |
|---|
| 2026.09.10 | ₩165,596 | ₩166,546 | ₩161,794 | ₩162,062 | -2.13% | 136.6만 |
|---|
| 2026.09.09 | ₩166,385 | ₩167,108 | ₩164,458 | ₩165,060 | -0.80% | 153만 |
|---|
| 2026.09.08 | ₩168,152 | ₩168,407 | ₩164,953 | ₩166,867 | -0.76% | 126.8만 |
|---|
| 2026.09.04 | ₩171,311 | ₩172,489 | ₩168,674 | ₩168,768 | -1.48% | 111.1만 |
|---|
| 2026.09.03 | ₩173,587 | ₩174,056 | ₩170,334 | ₩172,021 | -0.90% | 120.9만 |
|---|
| 2026.09.02 | ₩176,452 | ₩177,563 | ₩175,367 | ₩175,943 | -0.29% | 115만 |
|---|
| 2026.09.01 | ₩176,974 | ₩179,370 | ₩175,006 | ₩175,916 | -0.60% | 172만 |
|---|
| 2026.08.31 | ₩176,331 | ₩179,865 | ₩175,555 | ₩175,568 | -0.43% | 124.6만 |
|---|
| 2026.08.28 | ₩176,612 | ₩179,905 | ₩175,488 | ₩177,148 | +0.30% | 144.9만 |
|---|
| 2026.08.27 | ₩174,404 | ₩181,900 | ₩172,543 | ₩176,478 | +1.19% | 213.3만 |
|---|
| 2026.08.26 | ₩180,441 | ₩180,508 | ₩171,499 | ₩175,220 | -2.89% | 286만 |
|---|
| 2026.08.25 | ₩165,810 | ₩168,915 | ₩165,676 | ₩167,925 | +1.28% | 197.3만 |
|---|
| 2026.08.24 | ₩167,323 | ₩168,956 | ₩166,747 | ₩168,487 | +0.70% | 110.6만 |
|---|
| 2026.08.21 | ₩164,993 | ₩167,041 | ₩164,190 | ₩166,412 | +0.86% | 143.1만 |
|---|
| 2026.08.20 | ₩163,641 | ₩166,908 | ₩162,945 | ₩164,712 | +0.65% | 84.2만 |
|---|
| 2026.08.19 | ₩161,339 | ₩164,645 | ₩159,813 | ₩164,431 | +1.92% | 117.3만 |
|---|
| 2026.08.18 | ₩159,693 | ₩161,312 | ₩158,515 | ₩158,622 | -0.67% | 102만 |
|---|
| 2026.08.17 | ₩160,763 | ₩161,580 | ₩157,323 | ₩157,725 | -1.89% | 104만 |
|---|
| 2026.08.14 | ₩160,697 | ₩162,651 | ₩160,014 | ₩162,490 | +1.12% | 90.5만 |
|---|
| 2026.08.13 | ₩160,442 | ₩161,968 | ₩160,000 | ₩161,473 | +0.64% | 93.3만 |
|---|
| 2026.08.12 | ₩155,757 | ₩159,639 | ₩155,034 | ₩159,010 | +2.09% | 133.4만 |
|---|
| 2026.08.11 | ₩156,534 | ₩159,251 | ₩156,534 | ₩157,069 | +0.34% | 89.9만 |
|---|
| 2026.08.10 | ₩159,291 | ₩159,572 | ₩157,430 | ₩158,046 | -0.78% | 103.1만 |
|---|
| 2026.08.07 | ₩158,167 | ₩161,580 | ₩157,497 | ₩160,844 | +1.69% | 68.5만 |
|---|
| 2026.08.06 | ₩161,955 | ₩161,955 | ₩156,868 | ₩159,023 | -1.81% | 96만 |
|---|
| 2026.08.05 | ₩161,004 | ₩161,178 | ₩157,711 | ₩159,572 | -0.89% | 67.9만 |
|---|
| 2026.08.04 | ₩155,824 | ₩160,121 | ₩154,793 | ₩159,519 | +2.37% | 116.3만 |
|---|
| 2026.08.03 | ₩160,402 | ₩162,477 | ₩156,841 | ₩157,283 | -1.94% | 132.7만 |
|---|
| 2026.07.31 | ₩161,540 | ₩162,504 | ₩159,291 | ₩159,639 | -1.18% | 179.5만 |
|---|
| 2026.07.30 | ₩165,703 | ₩166,881 | ₩162,771 | ₩163,588 | -1.28% | 115.8만 |
|---|
| 2026.07.29 | ₩165,355 | ₩170,870 | ₩165,181 | ₩169,130 | +2.28% | 173.5만 |
|---|
| 2026.07.28 | ₩164,993 | ₩167,885 | ₩163,267 | ₩164,699 | -0.18% | 168.3만 |
|---|
| 2026.07.27 | ₩158,167 | ₩162,865 | ₩157,310 | ₩162,035 | +2.45% | 198만 |
|---|
| 2026.07.24 | ₩155,382 | ₩158,515 | ₩155,128 | ₩158,381 | +1.93% | 108만 |
|---|
| 2026.07.23 | ₩156,038 | ₩156,761 | ₩153,348 | ₩154,887 | -0.74% | 143만 |
|---|
| 2026.07.22 | ₩157,243 | ₩158,140 | ₩155,195 | ₩158,019 | +0.49% | 232.5만 |
|---|
| 2026.07.21 | ₩151,889 | ₩155,543 | ₩151,193 | ₩154,941 | +2.01% | 192.3만 |
|---|
| 2026.07.20 | ₩149,908 | ₩151,728 | ₩149,412 | ₩150,590 | +0.46% | 110만 |
|---|
| 2026.07.17 | ₩155,208 | ₩157,350 | ₩149,265 | ₩149,934 | -3.40% | 128.8만 |
|---|
| 2026.07.16 | ₩147,284 | ₩152,638 | ₩147,163 | ₩152,558 | +3.58% | 149.9만 |
|---|
| 2026.07.15 | ₩144,393 | ₩147,980 | ₩143,830 | ₩145,932 | +1.07% | 168.4만 |
|---|
| 2026.07.14 | ₩147,324 | ₩147,900 | ₩144,674 | ₩145,651 | -1.14% | 136.3만 |
|---|
| 2026.07.13 | ₩150,925 | ₩152,357 | ₩147,378 | ₩147,953 | -1.97% | 146.3만 |
|---|
| 2026.07.10 | ₩148,261 | ₩149,667 | ₩147,271 | ₩149,386 | +0.76% | 94.7만 |
|---|
| 2026.07.09 | ₩148,716 | ₩150,617 | ₩147,512 | ₩148,408 | -0.21% | 129.6만 |
|---|
| 2026.07.08 | ₩151,982 | ₩152,759 | ₩149,854 | ₩150,349 | -1.07% | 190.9만 |
|---|
| 2026.07.07 | ₩152,451 | ₩153,950 | ₩150,443 | ₩151,581 | -0.57% | 172.2만 |
|---|
| 2026.07.06 | ₩155,034 | ₩155,034 | ₩148,449 | ₩149,466 | -3.59% | 171.4만 |
|---|
| 2026.07.02 | ₩155,155 | ₩156,975 | ₩154,071 | ₩155,650 | +0.32% | 166.3만 |
|---|
| 2026.07.01 | ₩152,103 | ₩154,539 | ₩151,407 | ₩153,749 | +1.08% | 193.4만 |
|---|
| 2026.06.30 | ₩154,084 | ₩154,258 | ₩150,563 | ₩150,590 | -2.27% | 136.5만 |
|---|
| 2026.06.29 | ₩155,543 | ₩156,935 | ₩154,419 | ₩155,128 | -0.27% | 126만 |
|---|
| 2026.06.26 | ₩152,089 | ₩155,489 | ₩151,701 | ₩154,793 | +1.78% | 191.1만 |
|---|
| 2026.06.25 | ₩148,797 | ₩151,326 | ₩148,797 | ₩150,590 | +1.21% | 134.5만 |
|---|
| 2026.06.24 | ₩148,904 | ₩150,791 | ₩148,074 | ₩149,426 | +0.35% | 154.5만 |
|---|
| 2026.06.23 | ₩146,641 | ₩148,047 | ₩144,995 | ₩147,873 | +0.84% | 172.5만 |
|---|
| 2026.06.22 | ₩146,882 | ₩147,900 | ₩143,362 | ₩143,482 | -2.31% | 147.6만 |
|---|
| 2026.06.18 | ₩150,737 | ₩152,812 | ₩148,087 | ₩148,395 | -1.55% | 217.6만 |
|---|
| 2026.06.17 | ₩153,923 | ₩155,556 | ₩150,711 | ₩151,206 | -1.77% | 113.9만 |
|---|
| 2026.06.16 | ₩155,141 | ₩156,507 | ₩154,164 | ₩155,262 | +0.08% | 93.7만 |
|---|
| 2026.06.15 | ₩153,589 | ₩155,302 | ₩151,929 | ₩155,195 | +1.05% | 119만 |
|---|
| 2026.06.12 | ₩157,604 | ₩157,604 | ₩153,656 | ₩155,931 | -1.06% | 160.1만 |
|---|
| 2026.06.11 | ₩155,918 | ₩156,949 | ₩154,860 | ₩156,386 | +0.30% | 140.3만 |
|---|
| 2026.06.10 | ₩151,889 | ₩157,015 | ₩150,537 | ₩156,681 | +3.16% | 280.9만 |
|---|
| 2026.06.09 | ₩143,175 | ₩154,245 | ₩141,220 | ₩150,443 | +5.08% | 529.1만 |
|---|
| 2026.06.08 | ₩138,249 | ₩139,748 | ₩135,545 | ₩136,227 | -1.46% | 249.3만 |
|---|
| 2026.06.05 | ₩135,732 | ₩140,390 | ₩135,665 | ₩138,597 | +2.11% | 184.1만 |
|---|
| 2026.06.04 | ₩137,432 | ₩138,182 | ₩134,166 | ₩135,357 | -1.51% | 121.6만 |
|---|
| 2026.06.03 | ₩133,965 | ₩137,793 | ₩133,684 | ₩135,558 | +1.19% | 171.6만 |
|---|
| 2026.06.02 | ₩135,023 | ₩135,504 | ₩133,082 | ₩134,487 | -0.40% | 167.8만 |
|---|
| 2026.06.01 | ₩137,285 | ₩137,606 | ₩134,233 | ₩134,675 | -1.90% | 148.9만 |
|---|
| 2026.05.29 | ₩139,962 | ₩140,297 | ₩138,088 | ₩138,141 | -1.30% | 147.8만 |
|---|
| 2026.05.28 | ₩138,985 | ₩139,801 | ₩136,615 | ₩139,587 | +0.43% | 95.2만 |
|---|
| 2026.05.27 | ₩137,834 | ₩140,270 | ₩137,539 | ₩137,847 | +0.01% | 121만 |
|---|
| 2026.05.26 | ₩137,807 | ₩138,784 | ₩136,763 | ₩136,964 | -0.61% | 200.8만 |
|---|
| 2026.05.22 | ₩137,526 | ₩139,105 | ₩135,745 | ₩138,356 | +0.60% | 111.8만 |
|---|
| 2026.05.21 | ₩133,845 | ₩136,870 | ₩132,051 | ₩136,415 | +1.92% | 151.1만 |
|---|
| 2026.05.20 | ₩135,946 | ₩137,258 | ₩133,028 | ₩134,501 | -1.06% | 165.8만 |
|---|
| 2026.05.19 | ₩139,574 | ₩140,216 | ₩137,673 | ₩137,927 | -1.18% | 190.5만 |
|---|
| 2026.05.18 | ₩134,782 | ₩139,828 | ₩134,782 | ₩138,730 | +2.93% | 276.3만 |
|---|
| 2026.05.15 | ₩133,978 | ₩135,009 | ₩132,412 | ₩134,581 | +0.45% | 190.5만 |
|---|
| 2026.05.14 | ₩135,705 | ₩136,522 | ₩132,854 | ₩134,126 | -1.16% | 241만 |
|---|
| 2026.05.13 | ₩134,286 | ₩135,545 | ₩133,175 | ₩135,023 | +0.55% | 287.6만 |
|---|
| 2026.05.12 | ₩134,206 | ₩134,889 | ₩132,881 | ₩134,300 | +0.07% | 276만 |
|---|
| 2026.05.11 | ₩133,175 | ₩133,684 | ₩131,502 | ₩132,814 | -0.27% | 231만 |
|---|
| 2026.05.08 | ₩133,684 | ₩133,858 | ₩131,141 | ₩132,854 | -0.62% | 170.4만 |
|---|
| 2026.05.07 | ₩128,745 | ₩134,327 | ₩128,115 | ₩133,108 | +3.39% | 242.3만 |
|---|
| 2026.05.06 | ₩130,016 | ₩130,431 | ₩128,704 | ₩129,615 | -0.31% | 149.3만 |
|---|
| 2026.05.05 | ₩129,481 | ₩129,976 | ₩127,219 | ₩129,427 | -0.04% | 113.4만 |
|---|
| 2026.05.04 | ₩128,972 | ₩130,123 | ₩128,196 | ₩129,722 | +0.58% | 133.5만 |
|---|
| 2026.05.01 | ₩131,756 | ₩132,038 | ₩128,999 | ₩129,802 | -1.48% | 108.7만 |
|---|
| 2026.04.30 | ₩129,360 | ₩131,515 | ₩129,347 | ₩131,221 | +1.44% | 164.2만 |
|---|
| 2026.04.29 | ₩131,167 | ₩132,466 | ₩128,410 | ₩129,575 | -1.21% | 183.1만 |
|---|
| 2026.04.28 | ₩129,293 | ₩131,850 | ₩126,871 | ₩131,248 | +1.51% | 377.2만 |
|---|
| 2026.04.27 | ₩128,290 | ₩130,177 | ₩127,593 | ₩127,607 | -0.53% | 167.1만 |
|---|
| 2026.04.24 | ₩128,865 | ₩129,949 | ₩127,406 | ₩128,597 | -0.21% | 128.3만 |
|---|
| 2026.04.23 | ₩126,764 | ₩128,945 | ₩126,630 | ₩128,758 | +1.57% | 170.2만 |
|---|
| 2026.04.22 | ₩128,638 | ₩129,708 | ₩126,362 | ₩127,152 | -1.16% | 139.3만 |
|---|
| 2026.04.21 | ₩127,821 | ₩128,530 | ₩126,349 | ₩128,156 | +0.26% | 132.7만 |
|---|
| 2026.04.20 | ₩127,366 | ₩128,785 | ₩126,188 | ₩128,691 | +1.04% | 159.7만 |
|---|
| 2026.04.17 | ₩125,157 | ₩129,026 | ₩125,157 | ₩127,834 | +2.14% | 278.1만 |
|---|
| 2026.04.16 | ₩125,130 | ₩126,496 | ₩124,916 | ₩125,746 | +0.49% | 199.8만 |
|---|
| 2026.04.15 | ₩123,538 | ₩125,719 | ₩122,186 | ₩125,144 | +1.30% | 177.5만 |
|---|
| 2026.04.14 | ₩119,843 | ₩124,153 | ₩119,549 | ₩123,430 | +2.99% | 239.3만 |
|---|
| 2026.04.13 | ₩121,811 | ₩122,145 | ₩118,130 | ₩119,843 | -1.62% | 251.7만 |
|---|
| 2026.04.10 | ₩123,631 | ₩124,234 | ₩121,034 | ₩121,690 | -1.57% | 209.3만 |
|---|
| 2026.04.09 | ₩124,916 | ₩125,519 | ₩122,654 | ₩123,778 | -0.91% | 161.8만 |
|---|
| 2026.04.08 | ₩126,496 | ₩128,008 | ₩125,064 | ₩125,545 | -0.75% | 244.7만 |
|---|
| 2026.04.07 | ₩127,460 | ₩128,718 | ₩126,014 | ₩126,027 | -1.12% | 137.6만 |
|---|
| 2026.04.06 | ₩127,152 | ₩128,115 | ₩126,764 | ₩127,460 | +0.24% | 134만 |
|---|
| 2026.04.02 | ₩128,049 | ₩128,330 | ₩125,291 | ₩127,794 | -0.20% | 176.7만 |
|---|
| 2026.04.01 | ₩127,674 | ₩128,878 | ₩126,737 | ₩127,821 | +0.12% | 184.5만 |
|---|
| 2026.03.31 | ₩128,129 | ₩129,601 | ₩126,201 | ₩129,093 | +0.75% | 171.3만 |
|---|
| 2026.03.30 | ₩127,125 | ₩128,356 | ₩125,639 | ₩127,393 | +0.21% | 149.8만 |
|---|
| 2026.03.27 | ₩127,433 | ₩129,789 | ₩126,790 | ₩127,486 | +0.04% | 195.9만 |
|---|
| 2026.03.26 | ₩127,312 | ₩129,053 | ₩126,630 | ₩127,312 | 0.00% | 182.7만 |
|---|
| 2026.03.25 | ₩129,347 | ₩130,204 | ₩125,827 | ₩127,687 | -1.28% | 186.1만 |
|---|
| 2026.03.24 | ₩131,208 | ₩133,577 | ₩129,173 | ₩129,655 | -1.18% | 174.7만 |
|---|
| 2026.03.23 | ₩134,621 | ₩134,621 | ₩130,846 | ₩131,689 | -2.18% | 154.3만 |
|---|
| 2026.03.20 | ₩135,009 | ₩135,049 | ₩132,252 | ₩133,015 | -1.48% | 296.9만 |
|---|
| 2026.03.19 | ₩134,380 | ₩136,040 | ₩133,162 | ₩134,407 | +0.02% | 201.2만 |
|---|
| 2026.03.18 | ₩135,223 | ₩136,763 | ₩133,711 | ₩135,732 | +0.38% | 296.1만 |
|---|
| 2026.03.17 | ₩141,689 | ₩142,010 | ₩137,231 | ₩137,392 | -3.03% | 195.5만 |
|---|
| 2026.03.16 | ₩142,974 | ₩143,643 | ₩139,868 | ₩140,538 | -1.70% | 215만 |
|---|
| 2026.03.13 | ₩142,920 | ₩144,299 | ₩141,461 | ₩141,997 | -0.65% | 234.3만 |
|---|
| 2026.03.12 | ₩142,358 | ₩145,156 | ₩141,849 | ₩141,889 | -0.33% | 173.2만 |
|---|
| 2026.03.11 | ₩147,378 | ₩147,726 | ₩143,737 | ₩144,058 | -2.25% | 156.8만 |
|---|
| 2026.03.10 | ₩145,423 | ₩147,257 | ₩144,058 | ₩145,196 | -0.16% | 162.8만 |
|---|
| 2026.03.09 | ₩150,604 | ₩150,604 | ₩144,861 | ₩145,852 | -3.16% | 157.7만 |
|---|
| 2026.03.06 | ₩148,275 | ₩149,011 | ₩145,571 | ₩148,863 | +0.40% | 178.4만 |
|---|
| 2026.03.05 | ₩152,411 | ₩152,411 | ₩148,449 | ₩149,037 | -2.21% | 221.7만 |
|---|
| 2026.03.04 | ₩151,674 | ₩153,723 | ₩149,533 | ₩153,575 | +1.25% | 289.7만 |
|---|
| 2026.03.03 | ₩152,732 | ₩153,321 | ₩149,078 | ₩150,389 | -1.53% | 191.3만 |
|---|
| 2026.03.02 | ₩155,168 | ₩155,704 | ₩150,912 | ₩153,508 | -1.07% | 271.3만 |
|---|
| 2026.02.27 | ₩156,614 | ₩156,614 | ₩152,692 | ₩155,208 | -0.90% | 1222.9만 |
|---|
| 2026.02.26 | ₩157,537 | ₩159,813 | ₩150,818 | ₩155,275 | -1.44% | 646.7만 |
|---|
| 2026.02.25 | ₩145,624 | ₩146,601 | ₩141,207 | ₩142,693 | -2.01% | 306.1만 |
|---|
| 2026.02.24 | ₩149,399 | ₩150,015 | ₩145,209 | ₩146,374 | -2.02% | 232.4만 |
|---|
| 2026.02.23 | ₩149,921 | ₩149,921 | ₩146,628 | ₩148,582 | -0.89% | 228만 |
|---|
| 2026.02.20 | ₩147,244 | ₩148,689 | ₩145,905 | ₩147,752 | +0.35% | 162.6만 |
|---|
| 2026.02.19 | ₩145,035 | ₩146,722 | ₩144,727 | ₩146,668 | +1.13% | 124.7만 |
|---|
| 2026.02.18 | ₩141,956 | ₩144,352 | ₩139,574 | ₩144,152 | +1.55% | 263.1만 |
|---|
| 2026.02.17 | ₩147,846 | ₩148,689 | ₩141,046 | ₩142,184 | -3.83% | 227.5만 |
|---|
| 2026.02.13 | ₩147,217 | ₩148,100 | ₩144,875 | ₩147,953 | +0.50% | 211만 |
|---|
| 2026.02.12 | ₩148,181 | ₩151,126 | ₩146,226 | ₩148,596 | +0.28% | 147.4만 |
|---|
| 2026.02.11 | ₩145,356 | ₩148,756 | ₩143,335 | ₩148,663 | +2.27% | 184.9만 |
|---|
| 2026.02.10 | ₩143,938 | ₩147,926 | ₩143,884 | ₩146,414 | +1.72% | 229.8만 |
|---|
| 2026.02.09 | ₩146,280 | ₩146,735 | ₩141,943 | ₩143,844 | -1.67% | 162.7만 |
|---|
| 2026.02.06 | ₩145,075 | ₩147,726 | ₩144,995 | ₩146,588 | +1.04% | 127.2만 |
|---|
| 2026.02.05 | ₩146,628 | ₩147,378 | ₩143,121 | ₩146,280 | -0.24% | 164.7만 |
|---|
| 2026.02.04 | ₩142,800 | ₩146,534 | ₩142,492 | ₩145,276 | +1.73% | 144.5만 |
|---|
| 2026.02.03 | ₩139,413 | ₩143,001 | ₩139,306 | ₩141,702 | +1.64% | 155.8만 |
|---|
| 2026.02.02 | ₩140,497 | ₩141,555 | ₩138,570 | ₩140,270 | -0.16% | 170.5만 |
|---|
| 2026.01.30 | ₩137,298 | ₩141,086 | ₩137,298 | ₩140,363 | +2.23% | 246.7만 |
|---|
| 2026.01.29 | ₩139,025 | ₩140,310 | ₩137,887 | ₩138,516 | -0.37% | 115.6만 |
|---|
| 2026.01.28 | ₩140,256 | ₩141,421 | ₩137,084 | ₩138,356 | -1.36% | 107.6만 |
|---|
| 2026.01.27 | ₩138,824 | ₩141,287 | ₩138,650 | ₩140,886 | +1.48% | 147만 |
|---|
| 2026.01.26 | ₩137,606 | ₩139,386 | ₩137,231 | ₩138,811 | +0.88% | 121.2만 |
|---|
| 2026.01.23 | ₩136,910 | ₩137,459 | ₩135,759 | ₩137,245 | +0.24% | 105.4만 |
|---|
| 2026.01.22 | ₩135,799 | ₩137,593 | ₩134,755 | ₩136,642 | +0.62% | 114.6만 |
|---|
| 2026.01.21 | ₩138,396 | ₩139,092 | ₩136,495 | ₩136,789 | -1.16% | 162.3만 |
|---|
| 2026.01.20 | ₩136,401 | ₩139,694 | ₩135,130 | ₩138,141 | +1.28% | 217.1만 |
|---|
| 2026.01.16 | ₩138,409 | ₩138,597 | ₩135,839 | ₩136,602 | -1.31% | 215.4만 |
|---|
| 2026.01.15 | ₩138,958 | ₩140,645 | ₩137,954 | ₩140,256 | +0.93% | 118.6만 |
|---|
| 2026.01.14 | ₩136,375 | ₩141,019 | ₩136,120 | ₩139,654 | +2.40% | 174만 |
|---|
| 2026.01.13 | ₩133,430 | ₩136,013 | ₩132,975 | ₩136,013 | +1.94% | 132.4만 |
|---|
| 2026.01.12 | ₩134,661 | ₩134,956 | ₩132,975 | ₩134,019 | -0.48% | 170.2만 |
|---|
| 2026.01.09 | ₩131,034 | ₩134,634 | ₩130,940 | ₩134,634 | +2.75% | 153.6만 |
|---|
| 2026.01.08 | ₩127,286 | ₩130,980 | ₩127,286 | ₩130,940 | +2.87% | 148.1만 |
|---|
| 2026.01.07 | ₩128,691 | ₩130,471 | ₩127,527 | ₩127,808 | -0.69% | 174.2만 |
|---|
| 2026.01.06 | ₩126,496 | ₩129,307 | ₩126,362 | ₩128,383 | +1.49% | 166.4만 |
|---|
| 2026.01.05 | ₩129,026 | ₩129,508 | ₩126,067 | ₩126,576 | -1.90% | 181.1만 |
|---|
| 2026.01.02 | ₩131,127 | ₩131,288 | ₩128,611 | ₩129,347 | -1.36% | 177.3만 |
|---|
| 2025.12.31 | ₩131,609 | ₩132,640 | ₩130,766 | ₩130,927 | -0.52% | 91.6만 |
|---|
| 2025.12.30 | ₩132,881 | ₩133,804 | ₩131,248 | ₩131,743 | -0.86% | 116만 |
|---|
| 2025.12.29 | ₩133,349 | ₩134,112 | ₩132,038 | ₩132,881 | -0.35% | 142.3만 |
|---|
| 2025.12.26 | ₩132,653 | ₩133,550 | ₩132,104 | ₩133,416 | +0.58% | 96.1만 |
|---|
| 2025.12.24 | ₩131,127 | ₩133,015 | ₩130,779 | ₩132,814 | +1.29% | 57.9만 |
|---|
| 2025.12.23 | ₩132,747 | ₩132,747 | ₩130,271 | ₩131,114 | -1.23% | 192.7만 |
|---|
| 2025.12.22 | ₩131,596 | ₩133,577 | ₩131,034 | ₩132,720 | +0.85% | 167.3만 |
|---|
| 2025.12.19 | ₩133,135 | ₩134,273 | ₩131,756 | ₩132,104 | -0.77% | 234.9만 |
|---|
| 2025.12.18 | ₩134,327 | ₩136,803 | ₩134,179 | ₩134,353 | +0.02% | 156.1만 |
|---|
| 2025.12.17 | ₩133,577 | ₩135,210 | ₩133,041 | ₩134,380 | +0.60% | 116.2만 |
|---|
| 2025.12.16 | ₩136,468 | ₩137,044 | ₩133,189 | ₩133,456 | -2.21% | 155.7만 |
|---|
| 2025.12.15 | ₩136,977 | ₩138,155 | ₩135,812 | ₩136,107 | -0.64% | 204.5만 |
|---|
| 2025.12.12 | ₩135,397 | ₩137,285 | ₩135,397 | ₩135,960 | +0.42% | 101.2만 |
|---|
| 2025.12.11 | ₩133,858 | ₩136,495 | ₩133,778 | ₩135,076 | +0.91% | 160.2만 |
|---|
| 2025.12.10 | ₩133,470 | ₩134,019 | ₩132,038 | ₩133,430 | -0.03% | 126.5만 |
|---|
| 2025.12.09 | ₩134,942 | ₩135,745 | ₩132,519 | ₩133,055 | -1.40% | 123.3만 |
|---|
| 2025.12.08 | ₩134,233 | ₩135,692 | ₩133,001 | ₩134,768 | +0.40% | 141.5만 |
|---|
| 2025.12.05 | ₩133,202 | ₩134,393 | ₩132,519 | ₩134,005 | +0.60% | 94.2만 |
|---|
| 2025.12.04 | ₩135,197 | ₩135,264 | ₩132,841 | ₩133,336 | -1.38% | 126만 |
|---|
| 2025.12.03 | ₩135,638 | ₩136,053 | ₩134,032 | ₩134,340 | -0.96% | 191.5만 |
|---|
| 2025.12.02 | ₩137,285 | ₩138,061 | ₩134,875 | ₩135,197 | -1.52% | 159.9만 |
|---|
| 2025.12.01 | ₩138,931 | ₩139,801 | ₩136,883 | ₩137,994 | -0.67% | 184.6만 |
|---|
| 2025.11.28 | ₩138,717 | ₩139,882 | ₩138,195 | ₩139,453 | +0.53% | 112.1만 |
|---|
| 2025.11.26 | ₩135,531 | ₩139,132 | ₩134,795 | ₩138,115 | +1.91% | 199.7만 |
|---|
| 2025.11.25 | ₩134,367 | ₩137,512 | ₩133,858 | ₩134,367 | 0.00% | 411.4만 |
|---|
| 2025.11.24 | ₩140,444 | ₩140,551 | ₩137,941 | ₩139,574 | -0.62% | 330.6만 |
|---|
| 2025.11.21 | ₩139,293 | ₩143,589 | ₩138,771 | ₩141,274 | +1.42% | 214만 |
|---|
| 2025.11.20 | ₩140,096 | ₩141,649 | ₩138,008 | ₩138,878 | -0.87% | 184.3만 |
|---|
| 2025.11.19 | ₩141,903 | ₩142,813 | ₩139,440 | ₩140,136 | -1.25% | 157.4만 |
|---|
| 2025.11.18 | ₩143,978 | ₩144,192 | ₩142,023 | ₩142,813 | -0.81% | 164.2만 |
|---|
| 2025.11.17 | ₩147,967 | ₩148,449 | ₩142,345 | ₩142,612 | -3.62% | 183.3만 |
|---|
| 2025.11.14 | ₩146,735 | ₩147,271 | ₩144,272 | ₩146,093 | -0.44% | 190.2만 |
|---|
| 2025.11.13 | ₩147,311 | ₩150,403 | ₩147,083 | ₩147,645 | +0.23% | 224.2만 |
|---|
| 2025.11.12 | ₩145,383 | ₩147,672 | ₩145,383 | ₩147,016 | +1.12% | 185.3만 |
|---|
| 2025.11.11 | ₩144,219 | ₩146,682 | ₩144,219 | ₩145,276 | +0.73% | 111만 |
|---|
| 2025.11.10 | ₩143,523 | ₩143,951 | ₩141,997 | ₩143,509 | -0.01% | 136만 |
|---|
| 2025.11.07 | ₩140,297 | ₩143,429 | ₩140,056 | ₩143,308 | +2.15% | 135.9만 |
|---|
| 2025.11.06 | ₩143,241 | ₩145,557 | ₩140,430 | ₩140,444 | -1.95% | 140.7만 |
|---|
| 2025.11.05 | ₩137,874 | ₩141,100 | ₩137,780 | ₩140,899 | +2.19% | 121만 |
|---|
| 2025.11.04 | ₩138,945 | ₩139,775 | ₩137,526 | ₩138,730 | -0.15% | 120.2만 |
|---|
| 2025.11.03 | ₩137,874 | ₩138,757 | ₩136,254 | ₩138,730 | +0.62% | 178.6만 |
|---|
| 2025.10.31 | ₩136,107 | ₩139,186 | ₩135,571 | ₩138,610 | +1.84% | 202.2만 |
|---|
| 2025.10.30 | ₩135,772 | ₩137,392 | ₩135,277 | ₩137,004 | +0.91% | 116.6만 |
|---|
| 2025.10.29 | ₩138,489 | ₩139,761 | ₩134,648 | ₩135,478 | -2.17% | 175.5만 |
|---|
| 2025.10.28 | ₩139,721 | ₩141,327 | ₩139,453 | ₩140,337 | +0.44% | 169.8만 |
|---|
| 2025.10.27 | ₩137,204 | ₩143,349 | ₩136,495 | ₩140,243 | +2.21% | 254.7만 |
|---|
| 2025.10.24 | ₩138,864 | ₩138,864 | ₩136,495 | ₩136,723 | -1.54% | 174.2만 |
|---|
| 2025.10.23 | ₩139,614 | ₩139,614 | ₩136,883 | ₩137,325 | -1.64% | 231.4만 |
|---|
| 2025.10.22 | ₩140,283 | ₩141,823 | ₩138,623 | ₩140,216 | -0.05% | 201.2만 |
|---|
| 2025.10.21 | ₩141,220 | ₩141,729 | ₩140,163 | ₩140,203 | -0.72% | 87.5만 |
|---|
| 2025.10.20 | ₩140,845 | ₩141,689 | ₩139,654 | ₩141,033 | +0.13% | 124.5만 |
|---|
| 2025.10.17 | ₩139,560 | ₩141,608 | ₩138,771 | ₩140,952 | +1.00% | 142.2만 |
|---|
| 2025.10.16 | ₩138,757 | ₩142,652 | ₩138,730 | ₩139,065 | +0.22% | 148.9만 |
|---|
| 2025.10.15 | ₩136,361 | ₩138,690 | ₩136,107 | ₩138,570 | +1.62% | 111.5만 |
|---|
| 2025.10.14 | ₩136,013 | ₩137,298 | ₩134,875 | ₩137,097 | +0.80% | 170.8만 |
|---|
| 2025.10.13 | ₩139,480 | ₩140,832 | ₩134,782 | ₩135,852 | -2.60% | 136.5만 |
|---|
| 2025.10.10 | ₩141,461 | ₩142,318 | ₩139,949 | ₩140,216 | -0.88% | 111.4만 |
|---|