시장 데이터를 불러오는 중
전체 종목
JYP Ent. 과거 주가
JYP Entertainment · 035900.KQ · KOSDAQ
주요 제품·사업: 오디오물 출판 및 원판 녹음 관련 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JYP Entertainment · 035900.KQ · KOSDAQ
주요 제품·사업: 오디오물 출판 및 원판 녹음 관련 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩38,600 | ₩39,550 | ₩37,400 | ₩39,550 | +2.46% | 39.4만 |
| 2026.10.07 | ₩38,250 | ₩39,100 | ₩38,200 | ₩38,550 | +0.78% | 20.5만 |
| 2026.10.06 | ₩37,500 | ₩38,700 | ₩37,500 | ₩37,850 | +0.93% | 13.7만 |
| 2026.10.02 | ₩37,700 | ₩37,750 | ₩37,000 | ₩37,400 | -0.80% | 15.1만 |
| 2026.10.01 | ₩37,350 | ₩37,850 | ₩36,950 | ₩37,750 | +1.07% | 16.3만 |
| 2026.09.30 | ₩38,350 | ₩38,400 | ₩37,550 | ₩37,550 | -2.09% | 10.8만 |
| 2026.09.29 | ₩37,850 | ₩38,050 | ₩37,500 | ₩38,000 | +0.40% | 16.7만 |
| 2026.09.28 | ₩37,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,600 |
| ₩38,100 |
| +0.66% |
| 13.8만 |
| 2026.09.23 | ₩37,550 | ₩38,100 | ₩37,300 | ₩37,700 | +0.40% | 9.1만 |
|---|
| 2026.09.22 | ₩38,250 | ₩38,350 | ₩37,500 | ₩37,500 | -1.96% | 18.9만 |
|---|
| 2026.09.21 | ₩38,500 | ₩38,600 | ₩38,100 | ₩38,200 | -0.78% | 12.3만 |
|---|
| 2026.09.18 | ₩38,650 | ₩39,050 | ₩38,400 | ₩38,500 | -0.39% | 15.6만 |
|---|
| 2026.09.17 | ₩38,850 | ₩38,950 | ₩38,500 | ₩38,600 | -0.64% | 8.3만 |
|---|
| 2026.09.16 | ₩38,850 | ₩39,400 | ₩38,550 | ₩38,700 | -0.39% | 10.6만 |
|---|
| 2026.09.15 | ₩39,300 | ₩40,000 | ₩39,100 | ₩39,150 | -0.38% | 13.4만 |
|---|
| 2026.09.14 | ₩38,900 | ₩39,850 | ₩38,700 | ₩39,500 | +1.54% | 13.4만 |
|---|
| 2026.09.11 | ₩38,700 | ₩40,000 | ₩38,700 | ₩39,350 | +1.68% | 21만 |
|---|
| 2026.09.10 | ₩38,600 | ₩39,200 | ₩38,250 | ₩39,200 | +1.55% | 29.5만 |
|---|
| 2026.09.09 | ₩39,400 | ₩39,500 | ₩38,800 | ₩38,850 | -1.40% | 18만 |
|---|
| 2026.09.08 | ₩39,650 | ₩40,450 | ₩39,550 | ₩39,550 | -0.25% | 22.3만 |
|---|
| 2026.09.07 | ₩39,350 | ₩39,750 | ₩39,150 | ₩39,500 | +0.38% | 10.7만 |
|---|
| 2026.09.04 | ₩38,850 | ₩39,450 | ₩38,600 | ₩39,300 | +1.16% | 16.7만 |
|---|
| 2026.09.03 | ₩39,200 | ₩39,500 | ₩38,200 | ₩38,500 | -1.79% | 18.3만 |
|---|
| 2026.09.02 | ₩39,100 | ₩40,050 | ₩38,050 | ₩38,650 | -1.15% | 35.3만 |
|---|
| 2026.09.01 | ₩39,500 | ₩40,350 | ₩39,450 | ₩39,700 | +0.51% | 14.8만 |
|---|
| 2026.08.31 | ₩39,650 | ₩40,000 | ₩38,900 | ₩39,850 | +0.50% | 16.6만 |
|---|
| 2026.08.28 | ₩39,650 | ₩40,150 | ₩39,250 | ₩40,100 | +1.13% | 10.4만 |
|---|
| 2026.08.27 | ₩40,100 | ₩40,800 | ₩39,400 | ₩39,750 | -0.87% | 28.2만 |
|---|
| 2026.08.26 | ₩39,300 | ₩40,250 | ₩39,200 | ₩40,050 | +1.91% | 23.1만 |
|---|
| 2026.08.25 | ₩38,900 | ₩39,400 | ₩38,500 | ₩39,350 | +1.16% | 19.2만 |
|---|
| 2026.08.24 | ₩38,900 | ₩39,800 | ₩38,900 | ₩39,450 | +1.41% | 17.4만 |
|---|
| 2026.08.21 | ₩39,500 | ₩39,600 | ₩38,350 | ₩38,800 | -1.77% | 38.2만 |
|---|
| 2026.08.20 | ₩40,100 | ₩41,050 | ₩40,050 | ₩40,100 | 0.00% | 27.8만 |
|---|
| 2026.08.19 | ₩38,950 | ₩40,000 | ₩38,150 | ₩39,950 | +2.57% | 25.6만 |
|---|
| 2026.08.18 | ₩41,100 | ₩41,150 | ₩38,950 | ₩39,350 | -4.26% | 67.4만 |
|---|
| 2026.08.14 | ₩41,100 | ₩41,800 | ₩40,700 | ₩41,050 | -0.12% | 36.8만 |
|---|
| 2026.08.13 | ₩44,750 | ₩44,750 | ₩40,800 | ₩40,850 | -8.72% | 175.9만 |
|---|
| 2026.08.12 | ₩46,200 | ₩46,600 | ₩45,250 | ₩46,000 | -0.43% | 24.9만 |
|---|
| 2026.08.11 | ₩47,000 | ₩47,300 | ₩45,750 | ₩46,550 | -0.96% | 23.9만 |
|---|
| 2026.08.10 | ₩46,950 | ₩47,600 | ₩46,150 | ₩47,350 | +0.85% | 19.4만 |
|---|
| 2026.08.07 | ₩46,850 | ₩47,800 | ₩45,900 | ₩46,800 | -0.11% | 19.5만 |
|---|
| 2026.08.06 | ₩46,200 | ₩47,750 | ₩45,600 | ₩47,150 | +2.06% | 17.5만 |
|---|
| 2026.08.05 | ₩46,400 | ₩46,950 | ₩45,750 | ₩46,100 | -0.65% | 13.7만 |
|---|
| 2026.08.04 | ₩44,150 | ₩46,350 | ₩44,150 | ₩46,250 | +4.76% | 23만 |
|---|
| 2026.08.03 | ₩43,150 | ₩45,950 | ₩42,100 | ₩44,400 | +2.90% | 22.7만 |
|---|
| 2026.07.31 | ₩42,800 | ₩43,550 | ₩42,100 | ₩43,200 | +0.93% | 23.3만 |
|---|
| 2026.07.30 | ₩40,650 | ₩43,900 | ₩40,650 | ₩42,000 | +3.32% | 28.6만 |
|---|
| 2026.07.29 | ₩45,350 | ₩45,350 | ₩41,500 | ₩42,950 | -5.29% | 36만 |
|---|
| 2026.07.28 | ₩46,350 | ₩47,250 | ₩44,250 | ₩45,000 | -2.91% | 22.6만 |
|---|
| 2026.07.27 | ₩45,900 | ₩47,600 | ₩45,200 | ₩47,000 | +2.40% | 21.2만 |
|---|
| 2026.07.24 | ₩44,750 | ₩45,850 | ₩44,450 | ₩44,850 | +0.22% | 13.1만 |
|---|
| 2026.07.23 | ₩43,750 | ₩45,650 | ₩43,400 | ₩45,650 | +4.34% | 28.2만 |
|---|
| 2026.07.22 | ₩44,950 | ₩45,350 | ₩43,750 | ₩43,750 | -2.67% | 16.9만 |
|---|
| 2026.07.21 | ₩44,000 | ₩45,000 | ₩43,500 | ₩44,350 | +0.80% | 19.7만 |
|---|
| 2026.07.20 | ₩46,200 | ₩46,350 | ₩44,600 | ₩44,600 | -3.46% | 20.3만 |
|---|
| 2026.07.16 | ₩47,850 | ₩47,850 | ₩46,450 | ₩46,650 | -2.51% | 18.1만 |
|---|
| 2026.07.15 | ₩48,200 | ₩49,450 | ₩46,950 | ₩47,900 | -0.62% | 19.1만 |
|---|
| 2026.07.14 | ₩48,900 | ₩49,350 | ₩47,000 | ₩47,750 | -2.35% | 21.5만 |
|---|
| 2026.07.13 | ₩51,100 | ₩52,300 | ₩49,350 | ₩49,650 | -2.84% | 17.6만 |
|---|
| 2026.07.10 | ₩49,950 | ₩51,700 | ₩49,950 | ₩50,700 | +1.50% | 19만 |
|---|
| 2026.07.09 | ₩52,000 | ₩52,500 | ₩49,450 | ₩49,450 | -4.90% | 33.2만 |
|---|
| 2026.07.08 | ₩54,300 | ₩55,300 | ₩51,700 | ₩52,600 | -3.13% | 16.1만 |
|---|
| 2026.07.07 | ₩53,200 | ₩56,500 | ₩52,700 | ₩54,400 | +2.26% | 24.6만 |
|---|
| 2026.07.06 | ₩52,700 | ₩55,100 | ₩52,600 | ₩53,900 | +2.28% | 11.4만 |
|---|
| 2026.07.03 | ₩54,800 | ₩55,600 | ₩51,900 | ₩53,200 | -2.92% | 21.6만 |
|---|
| 2026.07.02 | ₩52,300 | ₩57,600 | ₩52,300 | ₩55,500 | +6.12% | 35.4만 |
|---|
| 2026.07.01 | ₩51,300 | ₩54,000 | ₩51,200 | ₩53,200 | +3.70% | 17.3만 |
|---|
| 2026.06.30 | ₩52,100 | ₩53,900 | ₩50,800 | ₩51,400 | -1.34% | 12.3만 |
|---|
| 2026.06.29 | ₩47,750 | ₩53,400 | ₩47,750 | ₩53,000 | +10.99% | 27.3만 |
|---|
| 2026.06.26 | ₩49,000 | ₩49,600 | ₩46,950 | ₩47,900 | -2.24% | 29.8만 |
|---|
| 2026.06.25 | ₩50,800 | ₩51,400 | ₩49,350 | ₩49,600 | -2.36% | 21만 |
|---|
| 2026.06.24 | ₩50,800 | ₩51,700 | ₩49,500 | ₩51,000 | +0.39% | 22.1만 |
|---|
| 2026.06.23 | ₩53,600 | ₩55,200 | ₩50,400 | ₩50,700 | -5.41% | 21만 |
|---|
| 2026.06.22 | ₩55,100 | ₩57,500 | ₩53,700 | ₩54,800 | -0.54% | 26.4만 |
|---|
| 2026.06.19 | ₩56,000 | ₩56,600 | ₩53,400 | ₩54,500 | -2.68% | 18.6만 |
|---|
| 2026.06.18 | ₩57,100 | ₩58,000 | ₩55,600 | ₩55,900 | -2.10% | 15.7만 |
|---|
| 2026.06.17 | ₩56,000 | ₩57,600 | ₩54,600 | ₩57,000 | +1.79% | 17.3만 |
|---|
| 2026.06.16 | ₩55,400 | ₩56,300 | ₩55,300 | ₩55,700 | +0.54% | 10.8만 |
|---|
| 2026.06.15 | ₩56,500 | ₩56,900 | ₩54,400 | ₩55,900 | -1.06% | 14.4만 |
|---|
| 2026.06.12 | ₩55,300 | ₩57,100 | ₩54,200 | ₩55,900 | +1.08% | 28.8만 |
|---|
| 2026.06.11 | ₩49,900 | ₩55,300 | ₩49,900 | ₩54,900 | +10.02% | 53.7만 |
|---|
| 2026.06.10 | ₩52,100 | ₩53,200 | ₩50,900 | ₩51,800 | -0.58% | 2 |
|---|
| 2026.06.09 | ₩49,700 | ₩54,300 | ₩49,700 | ₩53,500 | +7.65% | 22.2만 |
|---|
| 2026.06.08 | ₩50,300 | ₩51,900 | ₩49,750 | ₩50,100 | -0.40% | 20.7만 |
|---|
| 2026.06.05 | ₩55,100 | ₩55,300 | ₩53,000 | ₩53,200 | -3.45% | 15.1만 |
|---|
| 2026.06.04 | ₩55,200 | ₩56,000 | ₩54,100 | ₩55,400 | +0.36% | 14.1만 |
|---|
| 2026.06.02 | ₩55,800 | ₩56,400 | ₩54,800 | ₩55,500 | -0.54% | 22.8만 |
|---|
| 2026.06.01 | ₩56,800 | ₩57,400 | ₩55,700 | ₩56,500 | -0.53% | 22.2만 |
|---|
| 2026.05.29 | ₩57,500 | ₩57,900 | ₩55,900 | ₩57,700 | +0.35% | 20.4만 |
|---|
| 2026.05.28 | ₩57,900 | ₩58,500 | ₩56,200 | ₩57,800 | -0.17% | 19.4만 |
|---|
| 2026.05.27 | ₩59,200 | ₩59,600 | ₩57,700 | ₩58,400 | -1.35% | 27만 |
|---|
| 2026.05.26 | ₩62,100 | ₩62,700 | ₩59,500 | ₩60,000 | -3.38% | 25.4만 |
|---|
| 2026.05.22 | ₩60,800 | ₩62,900 | ₩60,800 | ₩61,600 | +1.32% | 17.7만 |
|---|
| 2026.05.21 | ₩60,000 | ₩61,500 | ₩59,700 | ₩60,900 | +1.50% | 23.6만 |
|---|
| 2026.05.20 | ₩61,300 | ₩61,900 | ₩58,800 | ₩59,500 | -2.94% | 23.6만 |
|---|
| 2026.05.19 | ₩61,500 | ₩63,400 | ₩61,200 | ₩62,100 | +0.98% | 28.6만 |
|---|
| 2026.05.18 | ₩62,300 | ₩62,300 | ₩60,200 | ₩61,000 | -2.09% | 21.3만 |
|---|
| 2026.05.15 | ₩60,300 | ₩64,900 | ₩59,200 | ₩63,500 | +5.31% | 83.7만 |
|---|
| 2026.05.14 | ₩56,800 | ₩59,200 | ₩56,800 | ₩59,000 | +3.87% | 21만 |
|---|
| 2026.05.13 | ₩57,500 | ₩58,600 | ₩56,500 | ₩56,600 | -1.57% | 21.4만 |
|---|
| 2026.05.12 | ₩59,100 | ₩59,200 | ₩56,500 | ₩57,800 | -2.20% | 22만 |
|---|
| 2026.05.11 | ₩59,100 | ₩59,800 | ₩58,500 | ₩58,900 | -0.34% | 18.5만 |
|---|
| 2026.05.08 | ₩60,100 | ₩60,400 | ₩59,600 | ₩59,900 | -0.33% | 10.6만 |
|---|
| 2026.05.07 | ₩60,800 | ₩61,000 | ₩59,900 | ₩59,900 | -1.48% | 17.9만 |
|---|
| 2026.05.06 | ₩62,400 | ₩62,500 | ₩60,200 | ₩60,700 | -2.72% | 22.8만 |
|---|
| 2026.05.04 | ₩63,500 | ₩63,900 | ₩62,300 | ₩62,500 | -1.57% | 13.7만 |
|---|
| 2026.04.30 | ₩65,700 | ₩66,000 | ₩62,800 | ₩62,900 | -4.26% | 20.8만 |
|---|
| 2026.04.29 | ₩64,000 | ₩64,500 | ₩63,300 | ₩64,500 | +0.78% | 13.4만 |
|---|
| 2026.04.28 | ₩63,000 | ₩64,800 | ₩62,800 | ₩63,500 | +0.79% | 20.7만 |
|---|
| 2026.04.27 | ₩63,500 | ₩63,700 | ₩62,800 | ₩62,900 | -0.94% | 15.4만 |
|---|
| 2026.04.24 | ₩62,400 | ₩63,700 | ₩62,200 | ₩63,500 | +1.76% | 15.3만 |
|---|
| 2026.04.23 | ₩63,500 | ₩64,700 | ₩61,800 | ₩63,000 | -0.79% | 22.9만 |
|---|
| 2026.04.22 | ₩61,500 | ₩63,400 | ₩61,300 | ₩63,400 | +3.09% | 20.8만 |
|---|
| 2026.04.21 | ₩63,000 | ₩63,000 | ₩61,200 | ₩61,700 | -2.06% | 12.3만 |
|---|
| 2026.04.20 | ₩62,900 | ₩63,300 | ₩62,300 | ₩62,300 | -0.95% | 19.5만 |
|---|
| 2026.04.17 | ₩63,500 | ₩63,700 | ₩62,800 | ₩63,200 | -0.47% | 21.4만 |
|---|
| 2026.04.16 | ₩61,100 | ₩63,200 | ₩61,100 | ₩63,000 | +3.11% | 20.5만 |
|---|
| 2026.04.15 | ₩60,500 | ₩61,400 | ₩60,400 | ₩60,900 | +0.66% | 13.8만 |
|---|
| 2026.04.14 | ₩60,400 | ₩60,700 | ₩59,600 | ₩59,700 | -1.16% | 12.7만 |
|---|
| 2026.04.13 | ₩59,800 | ₩60,500 | ₩58,800 | ₩59,600 | -0.33% | 14.5만 |
|---|
| 2026.04.10 | ₩60,100 | ₩60,600 | ₩59,800 | ₩60,200 | +0.17% | 10.4만 |
|---|
| 2026.04.09 | ₩60,500 | ₩61,200 | ₩59,600 | ₩59,600 | -1.49% | 18.4만 |
|---|
| 2026.04.08 | ₩60,700 | ₩61,400 | ₩60,100 | ₩61,200 | +0.82% | 20.3만 |
|---|
| 2026.04.07 | ₩60,100 | ₩60,600 | ₩58,300 | ₩58,600 | -2.50% | 15.9만 |
|---|
| 2026.04.06 | ₩59,500 | ₩60,800 | ₩59,500 | ₩60,100 | +1.01% | 9만 |
|---|
| 2026.04.03 | ₩60,700 | ₩61,100 | ₩60,000 | ₩60,200 | -0.82% | 9.9만 |
|---|
| 2026.04.02 | ₩63,000 | ₩63,500 | ₩59,200 | ₩60,100 | -4.60% | 23.1만 |
|---|
| 2026.04.01 | ₩62,900 | ₩63,700 | ₩61,600 | ₩63,100 | +0.32% | 15.6만 |
|---|
| 2026.03.31 | ₩61,800 | ₩62,800 | ₩61,100 | ₩61,500 | -0.49% | 15.5만 |
|---|
| 2026.03.30 | ₩63,100 | ₩63,100 | ₩61,600 | ₩62,100 | -1.58% | 9.1만 |
|---|
| 2026.03.27 | ₩62,700 | ₩64,800 | ₩62,300 | ₩64,300 | +2.55% | 16.2만 |
|---|
| 2026.03.26 | ₩63,600 | ₩65,300 | ₩63,600 | ₩64,200 | +0.94% | 11.9만 |
|---|
| 2026.03.25 | ₩63,600 | ₩64,500 | ₩63,300 | ₩64,300 | +1.10% | 12.4만 |
|---|
| 2026.03.24 | ₩63,100 | ₩63,600 | ₩61,900 | ₩63,600 | +0.79% | 17.7만 |
|---|
| 2026.03.23 | ₩63,800 | ₩63,800 | ₩61,100 | ₩61,700 | -3.29% | 30.6만 |
|---|
| 2026.03.20 | ₩67,200 | ₩68,000 | ₩66,100 | ₩66,200 | -1.49% | 19.3만 |
|---|
| 2026.03.19 | ₩65,600 | ₩67,600 | ₩65,500 | ₩66,900 | +1.98% | 18.9만 |
|---|
| 2026.03.18 | ₩67,100 | ₩67,100 | ₩66,200 | ₩66,700 | -0.60% | 13.4만 |
|---|
| 2026.03.17 | ₩65,600 | ₩67,400 | ₩65,500 | ₩66,400 | +1.22% | 15.3만 |
|---|
| 2026.03.16 | ₩66,700 | ₩67,100 | ₩65,100 | ₩65,400 | -1.95% | 20.5만 |
|---|
| 2026.03.13 | ₩64,200 | ₩66,900 | ₩64,000 | ₩66,700 | +3.89% | 18만 |
|---|
| 2026.03.12 | ₩64,800 | ₩66,400 | ₩64,600 | ₩66,400 | +2.47% | 27.9만 |
|---|
| 2026.03.11 | ₩65,000 | ₩67,000 | ₩64,300 | ₩64,700 | -0.46% | 38.9만 |
|---|
| 2026.03.10 | ₩64,600 | ₩64,800 | ₩62,200 | ₩62,600 | -3.10% | 22.3만 |
|---|
| 2026.03.09 | ₩62,300 | ₩62,900 | ₩60,100 | ₩62,500 | +0.32% | 21.6만 |
|---|
| 2026.03.06 | ₩60,800 | ₩65,200 | ₩60,800 | ₩65,200 | +7.24% | 27.5만 |
|---|
| 2026.03.05 | ₩61,100 | ₩63,600 | ₩60,200 | ₩61,600 | +0.82% | 42.9만 |
|---|
| 2026.03.04 | ₩62,700 | ₩65,000 | ₩57,900 | ₩58,100 | -7.34% | 54.8만 |
|---|
| 2026.03.03 | ₩68,700 | ₩68,700 | ₩65,100 | ₩65,100 | -5.24% | 49.3만 |
|---|
| 2026.02.27 | ₩69,400 | ₩70,300 | ₩69,100 | ₩69,800 | +0.58% | 31.6만 |
|---|
| 2026.02.26 | ₩70,000 | ₩70,300 | ₩69,300 | ₩69,400 | -0.86% | 29.5만 |
|---|
| 2026.02.25 | ₩70,400 | ₩70,600 | ₩69,500 | ₩69,800 | -0.85% | 22.9만 |
|---|
| 2026.02.24 | ₩70,700 | ₩71,100 | ₩69,900 | ₩70,200 | -0.71% | 22.3만 |
|---|
| 2026.02.23 | ₩71,200 | ₩71,400 | ₩70,700 | ₩70,800 | -0.56% | 24.9만 |
|---|
| 2026.02.20 | ₩71,500 | ₩71,800 | ₩70,600 | ₩70,800 | -0.98% | 21.2만 |
|---|
| 2026.02.19 | ₩71,000 | ₩71,800 | ₩70,300 | ₩71,500 | +0.70% | 34.3만 |
|---|
| 2026.02.13 | ₩70,300 | ₩72,000 | ₩70,300 | ₩70,700 | +0.57% | 26.9만 |
|---|
| 2026.02.12 | ₩71,600 | ₩71,900 | ₩70,700 | ₩71,400 | -0.28% | 30.5만 |
|---|
| 2026.02.11 | ₩71,400 | ₩72,900 | ₩71,100 | ₩72,200 | +1.12% | 32.4만 |
|---|
| 2026.02.10 | ₩71,100 | ₩71,700 | ₩70,850 | ₩71,200 | +0.14% | 18.3만 |
|---|
| 2026.02.09 | ₩69,500 | ₩71,700 | ₩69,300 | ₩71,400 | +2.73% | 35.5만 |
|---|
| 2026.02.06 | ₩69,000 | ₩69,400 | ₩66,900 | ₩68,300 | -1.01% | 37.3만 |
|---|
| 2026.02.05 | ₩69,800 | ₩71,900 | ₩69,800 | ₩69,900 | +0.14% | 34.5만 |
|---|
| 2026.02.04 | ₩71,000 | ₩71,700 | ₩70,500 | ₩70,600 | -0.56% | 36.4만 |
|---|
| 2026.02.03 | ₩71,300 | ₩71,900 | ₩70,200 | ₩71,800 | +0.70% | 40.1만 |
|---|
| 2026.02.02 | ₩72,000 | ₩72,500 | ₩69,500 | ₩69,900 | -2.92% | 55.4만 |
|---|
| 2026.01.30 | ₩74,400 | ₩76,700 | ₩73,500 | ₩73,800 | -0.81% | 112만 |
|---|
| 2026.01.29 | ₩73,300 | ₩74,800 | ₩71,900 | ₩73,400 | +0.14% | 65만 |
|---|
| 2026.01.28 | ₩72,000 | ₩73,300 | ₩71,600 | ₩73,100 | +1.53% | 66.1만 |
|---|
| 2026.01.27 | ₩72,100 | ₩73,200 | ₩71,200 | ₩71,500 | -0.83% | 53.8만 |
|---|
| 2026.01.26 | ₩70,000 | ₩72,000 | ₩69,700 | ₩71,900 | +2.71% | 89.2만 |
|---|
| 2026.01.23 | ₩68,200 | ₩69,700 | ₩68,200 | ₩69,300 | +1.61% | 49.6만 |
|---|
| 2026.01.22 | ₩67,700 | ₩68,400 | ₩66,900 | ₩68,000 | +0.44% | 44.9만 |
|---|
| 2026.01.21 | ₩68,100 | ₩68,600 | ₩66,800 | ₩67,400 | -1.03% | 43.4만 |
|---|
| 2026.01.20 | ₩69,600 | ₩69,900 | ₩68,900 | ₩69,500 | -0.14% | 31.6만 |
|---|
| 2026.01.19 | ₩68,700 | ₩70,000 | ₩68,400 | ₩69,700 | +1.46% | 34.1만 |
|---|
| 2026.01.16 | ₩69,700 | ₩69,800 | ₩68,600 | ₩68,700 | -1.43% | 29.9만 |
|---|
| 2026.01.15 | ₩69,200 | ₩69,900 | ₩69,100 | ₩69,200 | 0.00% | 24만 |
|---|
| 2026.01.14 | ₩69,600 | ₩70,000 | ₩68,700 | ₩69,100 | -0.72% | 21.8만 |
|---|
| 2026.01.13 | ₩69,500 | ₩69,800 | ₩68,600 | ₩69,100 | -0.58% | 38.3만 |
|---|
| 2026.01.12 | ₩69,700 | ₩70,200 | ₩68,900 | ₩69,800 | +0.14% | 30.5만 |
|---|
| 2026.01.09 | ₩70,500 | ₩71,100 | ₩69,300 | ₩69,400 | -1.56% | 45.5만 |
|---|
| 2026.01.08 | ₩69,900 | ₩71,600 | ₩69,100 | ₩71,500 | +2.29% | 43.5만 |
|---|
| 2026.01.07 | ₩71,000 | ₩73,000 | ₩68,400 | ₩70,000 | -1.41% | 118.9만 |
|---|
| 2026.01.06 | ₩73,000 | ₩73,000 | ₩70,900 | ₩71,500 | -2.05% | 64.1만 |
|---|
| 2026.01.05 | ₩79,700 | ₩79,800 | ₩72,000 | ₩72,700 | -8.78% | 167만 |
|---|
| 2026.01.02 | ₩75,200 | ₩77,500 | ₩74,000 | ₩77,500 | +3.06% | 133.5만 |
|---|
| 2025.12.30 | ₩71,400 | ₩73,300 | ₩71,000 | ₩72,600 | +1.68% | 44.2만 |
|---|
| 2025.12.29 | ₩70,800 | ₩71,500 | ₩70,300 | ₩71,100 | +0.42% | 17.9만 |
|---|
| 2025.12.26 | ₩72,100 | ₩72,100 | ₩70,600 | ₩71,100 | -1.39% | 25.5만 |
|---|
| 2025.12.24 | ₩72,100 | ₩72,600 | ₩70,900 | ₩72,200 | +0.14% | 25.7만 |
|---|
| 2025.12.23 | ₩70,700 | ₩73,200 | ₩70,300 | ₩72,200 | +2.12% | 68.4만 |
|---|
| 2025.12.22 | ₩70,600 | ₩70,700 | ₩69,500 | ₩70,000 | -0.85% | 20만 |
|---|
| 2025.12.19 | ₩70,600 | ₩71,300 | ₩69,800 | ₩70,200 | -0.57% | 36.4만 |
|---|
| 2025.12.18 | ₩70,600 | ₩70,950 | ₩69,600 | ₩69,800 | -1.13% | 28만 |
|---|
| 2025.12.17 | ₩68,400 | ₩71,000 | ₩68,100 | ₩70,800 | +3.51% | 56.8만 |
|---|
| 2025.12.16 | ₩68,400 | ₩68,900 | ₩67,600 | ₩68,000 | -0.58% | 30.2만 |
|---|
| 2025.12.15 | ₩67,300 | ₩69,800 | ₩66,900 | ₩68,500 | +1.78% | 43.7만 |
|---|
| 2025.12.12 | ₩67,300 | ₩68,400 | ₩67,300 | ₩68,200 | +1.34% | 20.6만 |
|---|
| 2025.12.11 | ₩68,000 | ₩68,200 | ₩67,000 | ₩67,600 | -0.59% | 24.2만 |
|---|
| 2025.12.10 | ₩67,600 | ₩68,900 | ₩67,200 | ₩67,900 | +0.44% | 22.2만 |
|---|
| 2025.12.09 | ₩67,800 | ₩68,800 | ₩67,600 | ₩67,800 | 0.00% | 11.8만 |
|---|
| 2025.12.08 | ₩68,300 | ₩68,300 | ₩67,200 | ₩67,600 | -1.02% | 15만 |
|---|
| 2025.12.05 | ₩67,500 | ₩68,400 | ₩67,100 | ₩68,400 | +1.33% | 13.7만 |
|---|
| 2025.12.04 | ₩68,600 | ₩68,800 | ₩67,000 | ₩67,700 | -1.31% | 18.2만 |
|---|
| 2025.12.03 | ₩69,400 | ₩69,400 | ₩68,300 | ₩68,600 | -1.15% | 14.9만 |
|---|
| 2025.12.02 | ₩69,000 | ₩69,700 | ₩68,300 | ₩68,600 | -0.58% | 22.7만 |
|---|
| 2025.12.01 | ₩69,100 | ₩69,100 | ₩67,300 | ₩68,300 | -1.16% | 24.4만 |
|---|
| 2025.11.28 | ₩66,100 | ₩68,300 | ₩66,100 | ₩68,000 | +2.87% | 36만 |
|---|
| 2025.11.27 | ₩64,700 | ₩65,600 | ₩64,300 | ₩65,200 | +0.77% | 18만 |
|---|
| 2025.11.26 | ₩63,100 | ₩64,400 | ₩62,800 | ₩64,400 | +2.06% | 20만 |
|---|
| 2025.11.25 | ₩65,300 | ₩65,500 | ₩62,700 | ₩63,000 | -3.52% | 34.1만 |
|---|
| 2025.11.24 | ₩66,600 | ₩66,700 | ₩64,900 | ₩65,200 | -2.10% | 23.2만 |
|---|
| 2025.11.21 | ₩66,200 | ₩66,900 | ₩65,800 | ₩66,300 | +0.15% | 19.7만 |
|---|
| 2025.11.20 | ₩67,200 | ₩68,050 | ₩66,800 | ₩67,800 | +0.89% | 19.3만 |
|---|
| 2025.11.19 | ₩69,000 | ₩69,200 | ₩66,100 | ₩66,600 | -3.48% | 47.9만 |
|---|
| 2025.11.18 | ₩70,100 | ₩71,100 | ₩68,500 | ₩68,700 | -2.00% | 36.8만 |
|---|
| 2025.11.17 | ₩70,700 | ₩70,700 | ₩69,600 | ₩69,700 | -1.41% | 27.2만 |
|---|
| 2025.11.14 | ₩70,500 | ₩71,600 | ₩69,400 | ₩69,500 | -1.42% | 44.7만 |
|---|
| 2025.11.13 | ₩70,000 | ₩71,400 | ₩69,200 | ₩71,200 | +1.71% | 71.9만 |
|---|
| 2025.11.12 | ₩72,600 | ₩73,300 | ₩71,400 | ₩71,900 | -0.96% | 41.7만 |
|---|
| 2025.11.11 | ₩72,700 | ₩73,300 | ₩70,800 | ₩71,300 | -1.93% | 57만 |
|---|
| 2025.11.10 | ₩73,200 | ₩73,300 | ₩71,600 | ₩72,600 | -0.82% | 33.1만 |
|---|
| 2025.11.07 | ₩73,600 | ₩74,500 | ₩70,800 | ₩72,000 | -2.17% | 47.8만 |
|---|
| 2025.11.06 | ₩79,000 | ₩79,300 | ₩74,200 | ₩74,200 | -6.08% | 63.8만 |
|---|
| 2025.11.05 | ₩79,000 | ₩80,100 | ₩76,500 | ₩78,200 | -1.01% | 64만 |
|---|
| 2025.11.04 | ₩83,300 | ₩83,800 | ₩81,400 | ₩81,700 | -1.92% | 66.9만 |
|---|
| 2025.11.03 | ₩88,200 | ₩88,500 | ₩84,200 | ₩85,000 | -3.63% | 168만 |
|---|
| 2025.10.31 | ₩81,600 | ₩82,300 | ₩80,300 | ₩80,900 | -0.86% | 50.4만 |
|---|
| 2025.10.30 | ₩80,500 | ₩81,700 | ₩79,200 | ₩81,200 | +0.87% | 80.3만 |
|---|
| 2025.10.29 | ₩79,400 | ₩79,500 | ₩78,200 | ₩79,000 | -0.50% | 34.8만 |
|---|
| 2025.10.28 | ₩78,700 | ₩80,100 | ₩78,100 | ₩79,800 | +1.40% | 40.4만 |
|---|
| 2025.10.27 | ₩76,500 | ₩79,500 | ₩76,000 | ₩79,200 | +3.53% | 73.6만 |
|---|
| 2025.10.24 | ₩76,900 | ₩76,900 | ₩75,500 | ₩76,100 | -1.04% | 33.7만 |
|---|
| 2025.10.23 | ₩75,000 | ₩79,300 | ₩74,600 | ₩77,000 | +2.67% | 91.4만 |
|---|
| 2025.10.22 | ₩75,000 | ₩75,500 | ₩73,600 | ₩75,100 | +0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩72,900 | ₩75,900 | ₩72,600 | ₩75,300 | +3.29% | 63.9만 |
|---|
| 2025.10.20 | ₩72,000 | ₩73,200 | ₩71,700 | ₩72,700 | +0.97% | 21.6만 |
|---|
| 2025.10.17 | ₩72,900 | ₩73,200 | ₩71,600 | ₩71,700 | -1.65% | 30.8만 |
|---|
| 2025.10.16 | ₩73,600 | ₩73,600 | ₩72,600 | ₩72,700 | -1.22% | 30.4만 |
|---|
| 2025.10.15 | ₩74,900 | ₩75,100 | ₩72,500 | ₩73,100 | -2.40% | 43.2만 |
|---|
| 2025.10.14 | ₩77,000 | ₩77,000 | ₩73,600 | ₩73,900 | -4.03% | 41.5만 |
|---|
| 2025.10.13 | ₩74,000 | ₩77,000 | ₩73,700 | ₩77,000 | +4.05% | 37.8만 |
|---|
| 2025.10.10 | ₩74,100 | ₩75,600 | ₩73,600 | ₩75,100 | +1.35% | 21.9만 |
|---|