시장 데이터를 불러오는 중
전체 종목
Callan JMB Inc. - Common Stock 과거 주가
Callan JMB Inc. - Common Stock · CJMB · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Callan JMB Inc. - Common Stock · CJMB · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,014 | ₩3,107 | ₩3,001 | ₩3,041 | +0.88% | 3.6만 |
| 2026.10.08 | ₩3,001 | ₩3,188 | ₩3,001 | ₩3,014 | +0.44% | 4.1만 |
| 2026.10.07 | ₩3,014 | ₩3,128 | ₩3,001 | ₩3,027 | +0.44% | 6.8만 |
| 2026.10.06 | ₩3,141 | ₩3,189 | ₩3,014 | ₩3,107 | -1.06% | 2.1만 |
| 2026.10.05 | ₩3,201 | ₩3,254 | ₩3,001 | ₩3,201 | 0.00% | 3.6만 |
| 2026.10.02 | ₩2,934 | ₩3,288 | ₩2,867 | ₩3,254 | +10.91% | 6.5만 |
| 2026.10.01 | ₩3,321 | ₩3,321 | ₩2,961 | ₩3,027 | -8.84% | 6만 |
| 2026.09.30 | ₩3,228 | ₩3,361 | ₩3,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,241 |
| +0.41% |
| 7.6만 |
| 2026.09.29 | ₩3,067 | ₩3,268 | ₩2,841 | ₩3,254 | +6.09% | 11.5만 |
|---|
| 2026.09.28 | ₩2,854 | ₩3,121 | ₩2,854 | ₩3,041 | +6.54% | 9.7만 |
|---|
| 2026.09.25 | ₩2,961 | ₩3,001 | ₩2,801 | ₩2,947 | -0.45% | 7.7만 |
|---|
| 2026.09.24 | ₩2,761 | ₩2,993 | ₩2,694 | ₩2,921 | +5.80% | 7.2만 |
|---|
| 2026.09.23 | ₩2,707 | ₩2,894 | ₩2,614 | ₩2,827 | +4.43% | 6.8만 |
|---|
| 2026.09.22 | ₩3,001 | ₩3,041 | ₩2,654 | ₩2,681 | -10.67% | 11.2만 |
|---|
| 2026.09.21 | ₩3,027 | ₩3,081 | ₩3,001 | ₩3,001 | -0.88% | 4.5만 |
|---|
| 2026.09.18 | ₩3,161 | ₩3,161 | ₩2,934 | ₩3,041 | -3.80% | 6.7만 |
|---|
| 2026.09.17 | ₩2,921 | ₩3,241 | ₩2,907 | ₩3,094 | +5.94% | 7.4만 |
|---|
| 2026.09.16 | ₩3,001 | ₩3,041 | ₩2,721 | ₩2,934 | -2.22% | 22.8만 |
|---|
| 2026.09.15 | ₩3,001 | ₩3,107 | ₩2,994 | ₩3,027 | +0.89% | 4.4만 |
|---|
| 2026.09.14 | ₩3,041 | ₩3,067 | ₩2,921 | ₩2,987 | -1.75% | 11.6만 |
|---|
| 2026.09.11 | ₩3,041 | ₩3,201 | ₩3,001 | ₩3,067 | +0.88% | 6.6만 |
|---|
| 2026.09.10 | ₩3,001 | ₩3,067 | ₩2,761 | ₩3,014 | +0.44% | 10.8만 |
|---|
| 2026.09.09 | ₩3,001 | ₩3,067 | ₩2,987 | ₩3,027 | +0.89% | 9.7만 |
|---|
| 2026.09.08 | ₩2,827 | ₩3,107 | ₩2,774 | ₩3,054 | +8.02% | 15.8만 |
|---|
| 2026.09.04 | ₩2,801 | ₩2,841 | ₩2,774 | ₩2,814 | +0.48% | 10.5만 |
|---|
| 2026.09.03 | ₩2,854 | ₩2,934 | ₩2,761 | ₩2,814 | -1.40% | 9.4만 |
|---|
| 2026.09.02 | ₩2,787 | ₩2,921 | ₩2,667 | ₩2,894 | +3.83% | 24.7만 |
|---|
| 2026.09.01 | ₩2,774 | ₩2,913 | ₩2,774 | ₩2,841 | +2.40% | 27만 |
|---|
| 2026.08.31 | ₩2,854 | ₩2,901 | ₩2,801 | ₩2,867 | +0.47% | 11.4만 |
|---|
| 2026.08.28 | ₩2,934 | ₩2,934 | ₩2,801 | ₩2,867 | -2.27% | 8.3만 |
|---|
| 2026.08.27 | ₩2,734 | ₩3,067 | ₩2,481 | ₩2,934 | +7.32% | 97.9만 |
|---|
| 2026.08.26 | ₩2,787 | ₩2,862 | ₩2,547 | ₩2,801 | +0.48% | 18.4만 |
|---|
| 2026.08.25 | ₩2,974 | ₩3,014 | ₩2,787 | ₩2,854 | -4.04% | 17.7만 |
|---|
| 2026.08.24 | ₩3,188 | ₩3,293 | ₩2,867 | ₩3,027 | -5.02% | 41.5만 |
|---|
| 2026.08.21 | ₩3,254 | ₩3,401 | ₩3,067 | ₩3,321 | +2.05% | 33.6만 |
|---|
| 2026.08.20 | ₩3,454 | ₩4,321 | ₩2,934 | ₩3,174 | -8.11% | 298.6만 |
|---|
| 2026.08.19 | ₩3,534 | ₩3,597 | ₩3,254 | ₩3,321 | -6.04% | 19.9만 |
|---|
| 2026.08.18 | ₩3,628 | ₩3,708 | ₩3,268 | ₩3,628 | 0.00% | 30.1만 |
|---|
| 2026.08.17 | ₩3,214 | ₩3,761 | ₩3,121 | ₩3,574 | +11.20% | 61만 |
|---|
| 2026.08.14 | ₩3,067 | ₩3,548 | ₩2,761 | ₩3,161 | +3.04% | 57.5만 |
|---|
| 2026.08.13 | ₩2,934 | ₩3,201 | ₩2,867 | ₩3,067 | +4.55% | 15.8만 |
|---|
| 2026.08.12 | ₩2,641 | ₩2,921 | ₩2,441 | ₩2,921 | +10.61% | 23.1만 |
|---|
| 2026.08.11 | ₩2,614 | ₩2,801 | ₩2,374 | ₩2,561 | -2.04% | 89만 |
|---|
| 2026.08.10 | ₩2,121 | ₩2,787 | ₩2,046 | ₩2,627 | +23.90% | 85.1만 |
|---|
| 2026.08.07 | ₩2,107 | ₩2,147 | ₩1,974 | ₩2,094 | -0.63% | 16.2만 |
|---|
| 2026.08.06 | ₩1,774 | ₩2,361 | ₩1,720 | ₩2,214 | +24.81% | 79만 |
|---|
| 2026.08.05 | ₩1,867 | ₩2,059 | ₩1,616 | ₩1,734 | -7.14% | 43.3만 |
|---|
| 2026.08.04 | ₩1,934 | ₩2,174 | ₩1,800 | ₩1,894 | -2.07% | 27.2만 |
|---|
| 2026.08.03 | ₩1,840 | ₩2,239 | ₩1,840 | ₩1,974 | +7.25% | 25.8만 |
|---|
| 2026.07.31 | ₩1,934 | ₩1,974 | ₩1,640 | ₩1,800 | -6.90% | 13.9만 |
|---|
| 2026.07.30 | ₩2,121 | ₩2,214 | ₩1,734 | ₩1,974 | -6.92% | 34.5만 |
|---|
| 2026.07.29 | ₩2,441 | ₩2,534 | ₩1,895 | ₩2,081 | -14.75% | 124.7만 |
|---|
| 2026.07.28 | ₩3,454 | ₩3,481 | ₩2,361 | ₩2,467 | -28.57% | 85.3만 |
|---|
| 2026.07.27 | ₩3,414 | ₩4,241 | ₩3,230 | ₩3,601 | +5.47% | 213.3만 |
|---|
| 2026.07.24 | ₩3,681 | ₩5,228 | ₩2,961 | ₩3,401 | -7.61% | 1631.4만 |
|---|
| 2026.07.23 | ₩2,401 | ₩3,974 | ₩2,401 | ₩3,134 | +30.56% | 3262.6만 |
|---|
| 2026.07.22 | ₩2,001 | ₩2,387 | ₩1,770 | ₩2,241 | +12.00% | 193.1만 |
|---|
| 2026.07.21 | ₩1,640 | ₩2,001 | ₩1,534 | ₩1,921 | +17.07% | 232.8만 |
|---|
| 2026.07.20 | ₩1,734 | ₩1,947 | ₩1,587 | ₩1,614 | -6.92% | 391.1만 |
|---|
| 2026.07.17 | ₩1,694 | ₩1,854 | ₩1,520 | ₩1,627 | -3.94% | 4809.3만 |
|---|
| 2026.07.16 | ₩1,036 | ₩1,224 | ₩940 | ₩1,148 | +10.81% | 1378.4만 |
|---|
| 2026.07.15 | ₩976 | ₩1,002 | ₩940 | ₩986 | +0.96% | 9천 |
|---|
| 2026.07.14 | ₩974 | ₩1,018 | ₩927 | ₩1,002 | +2.88% | 4.7천 |
|---|
| 2026.07.13 | ₩988 | ₩1,047 | ₩883 | ₩1,012 | +2.43% | 4.6만 |
|---|
| 2026.07.10 | ₩987 | ₩1,058 | ₩980 | ₩1,022 | +3.51% | 2.1만 |
|---|
| 2026.07.09 | ₩1,010 | ₩1,054 | ₩979 | ₩1,004 | -0.53% | 2.7만 |
|---|
| 2026.07.08 | ₩1,047 | ₩1,100 | ₩968 | ₩1,055 | +0.76% | 18.4만 |
|---|
| 2026.07.07 | ₩1,051 | ₩1,130 | ₩986 | ₩1,011 | -3.81% | 5만 |
|---|
| 2026.07.06 | ₩1,092 | ₩1,154 | ₩1,040 | ₩1,096 | +0.37% | 3.5만 |
|---|
| 2026.07.02 | ₩1,023 | ₩1,134 | ₩976 | ₩1,088 | +6.39% | 20.6만 |
|---|
| 2026.07.01 | ₩1,031 | ₩1,080 | ₩1,015 | ₩1,072 | +4.01% | 2.4만 |
|---|
| 2026.06.30 | ₩1,027 | ₩1,080 | ₩995 | ₩1,072 | +4.42% | 1.9만 |
|---|
| 2026.06.29 | ₩1,024 | ₩1,067 | ₩982 | ₩1,055 | +2.99% | 4.8만 |
|---|
| 2026.06.26 | ₩1,000 | ₩1,080 | ₩987 | ₩1,014 | +1.33% | 6.7만 |
|---|
| 2026.06.25 | ₩974 | ₩1,027 | ₩934 | ₩1,027 | +5.48% | 1.6만 |
|---|
| 2026.06.24 | ₩955 | ₩986 | ₩924 | ₩974 | +1.96% | 1.7만 |
|---|
| 2026.06.23 | ₩911 | ₩986 | ₩902 | ₩986 | +8.20% | 5.8만 |
|---|
| 2026.06.22 | ₩939 | ₩966 | ₩907 | ₩938 | -0.14% | 3.4만 |
|---|
| 2026.06.18 | ₩994 | ₩994 | ₩952 | ₩958 | -3.62% | 3.6만 |
|---|
| 2026.06.17 | ₩1,000 | ₩1,080 | ₩952 | ₩1,010 | +0.93% | 7.7만 |
|---|
| 2026.06.16 | ₩943 | ₩1,116 | ₩907 | ₩1,067 | +13.15% | 23.4만 |
|---|
| 2026.06.15 | ₩987 | ₩1,040 | ₩920 | ₩936 | -5.14% | 35만 |
|---|
| 2026.06.12 | ₩964 | ₩1,107 | ₩936 | ₩1,095 | +13.55% | 528.1만 |
|---|
| 2026.06.11 | ₩976 | ₩1,040 | ₩916 | ₩1,040 | +6.56% | 3만 |
|---|
| 2026.06.10 | ₩960 | ₩1,054 | ₩928 | ₩1,016 | +5.83% | 3.6만 |
|---|
| 2026.06.09 | ₩995 | ₩1,014 | ₩954 | ₩1,014 | +1.88% | 1.9만 |
|---|
| 2026.06.08 | ₩934 | ₩1,047 | ₩902 | ₩1,023 | +9.57% | 8.8만 |
|---|
| 2026.06.05 | ₩1,054 | ₩1,060 | ₩960 | ₩963 | -8.61% | 6만 |
|---|
| 2026.06.04 | ₩1,015 | ₩1,130 | ₩964 | ₩1,110 | +9.33% | 3.9만 |
|---|
| 2026.06.03 | ₩1,027 | ₩1,054 | ₩1,014 | ₩1,054 | +2.60% | 6.3만 |
|---|
| 2026.06.02 | ₩1,012 | ₩1,027 | ₩956 | ₩1,026 | +1.32% | 5.1만 |
|---|
| 2026.06.01 | ₩939 | ₩1,040 | ₩934 | ₩1,031 | +9.80% | 4.7만 |
|---|
| 2026.05.29 | ₩954 | ₩1,004 | ₩934 | ₩974 | +2.10% | 2.4만 |
|---|
| 2026.05.28 | ₩939 | ₩1,022 | ₩935 | ₩1,022 | +8.81% | 2.1만 |
|---|
| 2026.05.27 | ₩960 | ₩1,040 | ₩934 | ₩962 | +0.14% | 11.1만 |
|---|
| 2026.05.26 | ₩1,080 | ₩1,092 | ₩980 | ₩1,064 | -1.48% | 6만 |
|---|
| 2026.05.22 | ₩1,034 | ₩1,094 | ₩976 | ₩1,047 | +1.29% | 11.5만 |
|---|
| 2026.05.21 | ₩926 | ₩1,094 | ₩867 | ₩1,066 | +15.13% | 10.2만 |
|---|
| 2026.05.20 | ₩1,036 | ₩1,036 | ₩908 | ₩955 | -7.85% | 41만 |
|---|
| 2026.05.19 | ₩1,016 | ₩1,094 | ₩907 | ₩1,056 | +3.94% | 735.2만 |
|---|
| 2026.05.18 | ₩1,334 | ₩1,334 | ₩1,267 | ₩1,307 | -2.00% | 3만 |
|---|
| 2026.05.15 | ₩1,374 | ₩1,374 | ₩1,267 | ₩1,347 | -1.94% | 1.6만 |
|---|
| 2026.05.14 | ₩1,307 | ₩1,359 | ₩1,264 | ₩1,334 | +2.04% | 6.1만 |
|---|
| 2026.05.13 | ₩1,334 | ₩1,374 | ₩1,280 | ₩1,334 | 0.00% | 8.6만 |
|---|
| 2026.05.12 | ₩1,454 | ₩1,454 | ₩1,334 | ₩1,374 | -5.50% | 3.3만 |
|---|
| 2026.05.11 | ₩1,507 | ₩1,507 | ₩1,414 | ₩1,427 | -5.31% | 2.9만 |
|---|
| 2026.05.08 | ₩1,534 | ₩1,534 | ₩1,467 | ₩1,520 | -0.87% | 7.7천 |
|---|
| 2026.05.07 | ₩1,494 | ₩1,534 | ₩1,447 | ₩1,520 | +1.79% | 3.5만 |
|---|
| 2026.05.06 | ₩1,467 | ₩1,514 | ₩1,400 | ₩1,454 | -0.91% | 6.6만 |
|---|
| 2026.05.05 | ₩1,467 | ₩1,507 | ₩1,414 | ₩1,494 | +1.82% | 4.5만 |
|---|
| 2026.05.04 | ₩1,400 | ₩1,504 | ₩1,400 | ₩1,454 | +3.81% | 6.9만 |
|---|
| 2026.05.01 | ₩1,574 | ₩1,627 | ₩1,374 | ₩1,480 | -5.93% | 56.3만 |
|---|
| 2026.04.30 | ₩1,387 | ₩1,520 | ₩1,283 | ₩1,480 | +6.73% | 21.3만 |
|---|
| 2026.04.29 | ₩1,255 | ₩1,427 | ₩1,142 | ₩1,334 | +6.27% | 33.4만 |
|---|
| 2026.04.28 | ₩1,270 | ₩1,400 | ₩1,160 | ₩1,280 | +0.84% | 10.7만 |
|---|
| 2026.04.27 | ₩1,387 | ₩1,396 | ₩1,310 | ₩1,310 | -5.58% | 2만 |
|---|
| 2026.04.24 | ₩1,427 | ₩1,520 | ₩1,334 | ₩1,374 | -3.74% | 5만 |
|---|
| 2026.04.23 | ₩1,554 | ₩1,554 | ₩1,414 | ₩1,414 | -9.01% | 3.3만 |
|---|
| 2026.04.22 | ₩1,667 | ₩1,667 | ₩1,534 | ₩1,534 | -8.00% | 2.8만 |
|---|
| 2026.04.21 | ₩1,534 | ₩1,574 | ₩1,528 | ₩1,547 | +0.87% | 2.8만 |
|---|
| 2026.04.20 | ₩1,520 | ₩1,647 | ₩1,480 | ₩1,547 | +1.75% | 21만 |
|---|
| 2026.04.17 | ₩1,560 | ₩1,694 | ₩1,494 | ₩1,600 | +2.56% | 8.5만 |
|---|
| 2026.04.16 | ₩1,440 | ₩1,614 | ₩1,440 | ₩1,547 | +7.41% | 8.9만 |
|---|
| 2026.04.15 | ₩1,427 | ₩1,520 | ₩1,427 | ₩1,467 | +2.80% | 7만 |
|---|
| 2026.04.14 | ₩1,480 | ₩1,614 | ₩1,387 | ₩1,454 | -1.80% | 7.9만 |
|---|
| 2026.04.13 | ₩1,579 | ₩1,587 | ₩1,467 | ₩1,507 | -4.56% | 11.2만 |
|---|
| 2026.04.10 | ₩1,614 | ₩1,640 | ₩1,574 | ₩1,627 | +0.83% | 3.1만 |
|---|
| 2026.04.09 | ₩1,654 | ₩1,680 | ₩1,560 | ₩1,614 | -2.42% | 2.7만 |
|---|
| 2026.04.08 | ₩1,720 | ₩1,881 | ₩1,627 | ₩1,680 | -2.33% | 9.9만 |
|---|
| 2026.04.07 | ₩1,734 | ₩1,814 | ₩1,691 | ₩1,720 | -0.77% | 3.1만 |
|---|
| 2026.04.06 | ₩1,734 | ₩1,867 | ₩1,720 | ₩1,747 | +0.77% | 1.8만 |
|---|
| 2026.04.02 | ₩1,560 | ₩1,774 | ₩1,534 | ₩1,774 | +13.68% | 4.6만 |
|---|
| 2026.04.01 | ₩1,614 | ₩1,706 | ₩1,560 | ₩1,654 | +2.48% | 4만 |
|---|
| 2026.03.31 | ₩1,587 | ₩1,787 | ₩1,574 | ₩1,667 | +5.04% | 12.3만 |
|---|
| 2026.03.30 | ₩1,734 | ₩1,800 | ₩1,494 | ₩1,547 | -10.77% | 26만 |
|---|
| 2026.03.27 | ₩2,347 | ₩2,381 | ₩1,614 | ₩1,707 | -27.27% | 56.4만 |
|---|
| 2026.03.26 | ₩2,427 | ₩2,441 | ₩2,241 | ₩2,414 | -0.55% | 5.5만 |
|---|
| 2026.03.25 | ₩2,401 | ₩2,534 | ₩2,347 | ₩2,427 | +1.11% | 11.8만 |
|---|
| 2026.03.24 | ₩2,441 | ₩2,521 | ₩2,347 | ₩2,481 | +1.64% | 7.5만 |
|---|
| 2026.03.23 | ₩2,641 | ₩2,641 | ₩2,281 | ₩2,427 | -8.08% | 41.7만 |
|---|
| 2026.03.20 | ₩2,481 | ₩2,641 | ₩2,321 | ₩2,601 | +4.84% | 24.1만 |
|---|
| 2026.03.19 | ₩2,454 | ₩2,573 | ₩2,401 | ₩2,534 | +3.26% | 10.6만 |
|---|
| 2026.03.18 | ₩2,654 | ₩2,667 | ₩2,414 | ₩2,494 | -6.03% | 20.5만 |
|---|
| 2026.03.17 | ₩2,627 | ₩2,718 | ₩2,374 | ₩2,641 | +0.51% | 41만 |
|---|
| 2026.03.16 | ₩2,481 | ₩2,778 | ₩2,415 | ₩2,587 | +4.30% | 159.1만 |
|---|
| 2026.03.13 | ₩2,367 | ₩2,561 | ₩2,254 | ₩2,414 | +1.97% | 13.2만 |
|---|
| 2026.03.12 | ₩2,387 | ₩2,454 | ₩2,334 | ₩2,361 | -1.12% | 5.8만 |
|---|
| 2026.03.11 | ₩2,387 | ₩2,521 | ₩2,321 | ₩2,467 | +3.35% | 19.7만 |
|---|
| 2026.03.10 | ₩2,411 | ₩2,486 | ₩2,267 | ₩2,347 | -2.65% | 12.6만 |
|---|
| 2026.03.09 | ₩2,402 | ₩2,509 | ₩2,247 | ₩2,334 | -2.83% | 24.1만 |
|---|
| 2026.03.06 | ₩2,387 | ₩2,561 | ₩2,281 | ₩2,401 | +0.56% | 41.4만 |
|---|
| 2026.03.05 | ₩2,121 | ₩2,481 | ₩2,121 | ₩2,387 | +12.58% | 15.4만 |
|---|
| 2026.03.04 | ₩2,265 | ₩2,294 | ₩2,134 | ₩2,147 | -5.18% | 4.4만 |
|---|
| 2026.03.03 | ₩2,161 | ₩2,454 | ₩2,014 | ₩2,307 | +6.79% | 20.4만 |
|---|
| 2026.03.02 | ₩2,041 | ₩2,201 | ₩1,947 | ₩2,161 | +5.88% | 9.1만 |
|---|
| 2026.02.27 | ₩2,147 | ₩2,187 | ₩2,041 | ₩2,067 | -3.73% | 14.4만 |
|---|
| 2026.02.26 | ₩2,081 | ₩2,241 | ₩2,081 | ₩2,174 | +4.49% | 3.5만 |
|---|
| 2026.02.25 | ₩1,961 | ₩2,147 | ₩1,961 | ₩2,094 | +6.80% | 9.2만 |
|---|
| 2026.02.24 | ₩1,921 | ₩2,029 | ₩1,921 | ₩1,987 | +3.47% | 1.7만 |
|---|
| 2026.02.23 | ₩1,934 | ₩2,054 | ₩1,921 | ₩1,961 | +1.38% | 4.1만 |
|---|
| 2026.02.20 | ₩1,934 | ₩2,067 | ₩1,934 | ₩1,974 | +2.07% | 4.1만 |
|---|
| 2026.02.19 | ₩1,961 | ₩2,041 | ₩1,947 | ₩1,974 | +0.68% | 3.9만 |
|---|
| 2026.02.18 | ₩1,934 | ₩2,094 | ₩1,927 | ₩2,001 | +3.45% | 5.5만 |
|---|
| 2026.02.17 | ₩1,907 | ₩2,054 | ₩1,868 | ₩1,974 | +3.50% | 2.3만 |
|---|
| 2026.02.13 | ₩2,054 | ₩2,131 | ₩1,934 | ₩1,961 | -4.55% | 7.3만 |
|---|
| 2026.02.12 | ₩2,147 | ₩2,187 | ₩2,014 | ₩2,067 | -3.73% | 10.1만 |
|---|
| 2026.02.11 | ₩2,267 | ₩2,334 | ₩2,121 | ₩2,187 | -3.53% | 11.4만 |
|---|
| 2026.02.10 | ₩2,214 | ₩2,334 | ₩2,214 | ₩2,307 | +4.22% | 5.5만 |
|---|
| 2026.02.09 | ₩2,361 | ₩2,387 | ₩2,254 | ₩2,254 | -4.52% | 8.7만 |
|---|
| 2026.02.06 | ₩2,214 | ₩2,414 | ₩2,067 | ₩2,414 | +9.04% | 16.9만 |
|---|
| 2026.02.05 | ₩2,281 | ₩2,309 | ₩2,187 | ₩2,294 | +0.58% | 21.1만 |
|---|
| 2026.02.04 | ₩2,694 | ₩2,694 | ₩2,207 | ₩2,401 | -10.89% | 134.8만 |
|---|
| 2026.02.03 | ₩2,641 | ₩2,801 | ₩2,494 | ₩2,774 | +5.05% | 58.9만 |
|---|
| 2026.02.02 | ₩2,201 | ₩3,668 | ₩2,201 | ₩2,814 | +27.88% | 919만 |
|---|
| 2026.01.30 | ₩2,347 | ₩2,601 | ₩2,187 | ₩2,214 | -5.68% | 13.9만 |
|---|
| 2026.01.29 | ₩2,547 | ₩2,894 | ₩2,381 | ₩2,401 | -5.76% | 13.8만 |
|---|
| 2026.01.28 | ₩2,774 | ₩2,799 | ₩2,347 | ₩2,467 | -11.06% | 27만 |
|---|
| 2026.01.27 | ₩3,654 | ₩3,673 | ₩2,681 | ₩2,801 | -23.36% | 52.8만 |
|---|
| 2026.01.26 | ₩3,881 | ₩3,958 | ₩3,534 | ₩3,774 | -2.75% | 23.5만 |
|---|
| 2026.01.23 | ₩3,921 | ₩4,121 | ₩3,868 | ₩3,961 | +1.02% | 16.1만 |
|---|
| 2026.01.22 | ₩3,668 | ₩4,401 | ₩3,508 | ₩3,961 | +8.00% | 51.5만 |
|---|
| 2026.01.21 | ₩4,388 | ₩4,388 | ₩3,694 | ₩3,734 | -14.89% | 64.3만 |
|---|
| 2026.01.20 | ₩4,828 | ₩5,135 | ₩4,001 | ₩4,254 | -11.88% | 135.6만 |
|---|
| 2026.01.16 | ₩4,108 | ₩5,268 | ₩3,881 | ₩5,201 | +26.62% | 502.4만 |
|---|
| 2026.01.15 | ₩3,508 | ₩7,482 | ₩3,381 | ₩5,601 | +59.70% | 2억 |
|---|
| 2026.01.14 | ₩1,587 | ₩1,594 | ₩1,494 | ₩1,494 | -5.88% | 2.2만 |
|---|
| 2026.01.13 | ₩1,934 | ₩1,934 | ₩1,547 | ₩1,587 | -17.93% | 12.7만 |
|---|
| 2026.01.12 | ₩1,854 | ₩2,227 | ₩1,842 | ₩1,854 | 0.00% | 39.4만 |
|---|
| 2026.01.09 | ₩1,714 | ₩1,854 | ₩1,680 | ₩1,800 | +5.06% | 5.2만 |
|---|
| 2026.01.08 | ₩1,587 | ₩1,894 | ₩1,534 | ₩1,680 | +5.88% | 14.8만 |
|---|
| 2026.01.07 | ₩1,587 | ₩1,651 | ₩1,547 | ₩1,560 | -1.68% | 2.7만 |
|---|
| 2026.01.06 | ₩1,587 | ₩1,600 | ₩1,520 | ₩1,574 | -0.84% | 3.5만 |
|---|
| 2026.01.05 | ₩1,480 | ₩1,587 | ₩1,454 | ₩1,547 | +4.50% | 3.3만 |
|---|
| 2026.01.02 | ₩1,480 | ₩1,574 | ₩1,454 | ₩1,494 | +0.90% | 1.7만 |
|---|
| 2025.12.31 | ₩1,654 | ₩1,654 | ₩1,443 | ₩1,480 | -10.48% | 2.8만 |
|---|
| 2025.12.30 | ₩1,520 | ₩1,627 | ₩1,520 | ₩1,547 | +1.75% | 3.4만 |
|---|
| 2025.12.29 | ₩1,894 | ₩1,894 | ₩1,507 | ₩1,520 | -19.72% | 8.7만 |
|---|
| 2025.12.26 | ₩1,814 | ₩1,907 | ₩1,734 | ₩1,774 | -2.21% | 1.3만 |
|---|
| 2025.12.24 | ₩1,814 | ₩1,867 | ₩1,760 | ₩1,854 | +2.21% | 1.6만 |
|---|
| 2025.12.23 | ₩1,867 | ₩1,921 | ₩1,640 | ₩1,814 | -2.86% | 6.5만 |
|---|
| 2025.12.22 | ₩1,947 | ₩2,001 | ₩1,814 | ₩1,867 | -4.11% | 1.7만 |
|---|
| 2025.12.19 | ₩2,027 | ₩2,041 | ₩1,800 | ₩1,921 | -5.26% | 3.7만 |
|---|
| 2025.12.18 | ₩2,194 | ₩2,221 | ₩1,814 | ₩1,934 | -11.85% | 8.1만 |
|---|
| 2025.12.17 | ₩2,234 | ₩2,327 | ₩2,134 | ₩2,307 | +3.28% | 2.6만 |
|---|
| 2025.12.16 | ₩2,254 | ₩2,374 | ₩2,174 | ₩2,361 | +4.73% | 2.2만 |
|---|
| 2025.12.15 | ₩2,481 | ₩2,481 | ₩2,134 | ₩2,281 | -8.06% | 4만 |
|---|
| 2025.12.12 | ₩2,521 | ₩2,521 | ₩2,307 | ₩2,367 | -6.08% | 2.8만 |
|---|
| 2025.12.11 | ₩2,387 | ₩2,481 | ₩2,321 | ₩2,414 | +1.12% | 2.2만 |
|---|
| 2025.12.10 | ₩2,361 | ₩2,454 | ₩2,067 | ₩2,374 | +0.56% | 8.1만 |
|---|
| 2025.12.09 | ₩2,027 | ₩2,681 | ₩2,027 | ₩2,334 | +15.13% | 15.8만 |
|---|
| 2025.12.08 | ₩2,027 | ₩2,187 | ₩1,840 | ₩2,014 | -0.66% | 7.4만 |
|---|
| 2025.12.05 | ₩1,867 | ₩2,094 | ₩1,800 | ₩2,094 | +12.14% | 4.9만 |
|---|
| 2025.12.04 | ₩1,867 | ₩2,014 | ₩1,600 | ₩1,961 | +5.00% | 12만 |
|---|
| 2025.12.03 | ₩2,762 | ₩2,934 | ₩1,867 | ₩1,867 | -32.40% | 18.2만 |
|---|
| 2025.12.02 | ₩2,987 | ₩3,308 | ₩2,801 | ₩2,814 | -5.80% | 2.9만 |
|---|
| 2025.12.01 | ₩3,388 | ₩3,461 | ₩3,027 | ₩3,134 | -7.48% | 1.1만 |
|---|
| 2025.11.28 | ₩3,324 | ₩3,801 | ₩3,081 | ₩3,334 | +0.32% | 2.9만 |
|---|
| 2025.11.26 | ₩3,241 | ₩3,601 | ₩3,001 | ₩3,254 | +0.41% | 2.2만 |
|---|
| 2025.11.25 | ₩3,281 | ₩3,801 | ₩2,781 | ₩3,321 | +1.22% | 5만 |
|---|
| 2025.11.24 | ₩3,934 | ₩4,268 | ₩3,908 | ₩3,954 | +0.51% | 4.7천 |
|---|
| 2025.11.21 | ₩4,468 | ₩4,735 | ₩4,001 | ₩4,041 | -9.55% | 8.2천 |
|---|
| 2025.11.20 | ₩4,455 | ₩4,455 | ₩4,415 | ₩4,415 | -0.90% | 2.1천 |
|---|
| 2025.11.19 | ₩4,361 | ₩4,361 | ₩4,268 | ₩4,268 | -2.14% | 2.3천 |
|---|
| 2025.11.18 | ₩4,801 | ₩5,041 | ₩4,148 | ₩4,161 | -13.33% | 2.5만 |
|---|
| 2025.11.17 | ₩4,775 | ₩4,988 | ₩4,334 | ₩4,988 | +4.47% | 4.8천 |
|---|
| 2025.11.14 | ₩4,881 | ₩5,268 | ₩4,668 | ₩4,815 | -1.37% | 6.1천 |
|---|
| 2025.11.13 | ₩4,668 | ₩5,188 | ₩4,588 | ₩4,588 | -1.71% | 8.7천 |
|---|
| 2025.11.12 | ₩4,801 | ₩5,068 | ₩4,735 | ₩5,055 | +5.28% | 1.5만 |
|---|
| 2025.11.11 | ₩5,079 | ₩5,255 | ₩4,841 | ₩5,188 | +2.15% | 2.8천 |
|---|
| 2025.11.10 | ₩5,148 | ₩5,335 | ₩5,148 | ₩5,188 | +0.78% | 1.8천 |
|---|
| 2025.11.07 | ₩5,081 | ₩5,335 | ₩4,775 | ₩5,321 | +4.72% | 8.3천 |
|---|
| 2025.11.06 | ₩5,335 | ₩5,335 | ₩5,081 | ₩5,321 | -0.25% | 5.8천 |
|---|
| 2025.11.05 | ₩5,028 | ₩5,308 | ₩5,028 | ₩5,268 | +4.77% | 1만 |
|---|
| 2025.11.04 | ₩5,228 | ₩5,441 | ₩5,081 | ₩5,195 | -0.64% | 8.9천 |
|---|
| 2025.11.03 | ₩5,441 | ₩5,468 | ₩5,175 | ₩5,175 | -4.90% | 5.3천 |
|---|
| 2025.10.31 | ₩5,508 | ₩5,508 | ₩5,272 | ₩5,361 | -2.66% | 3.7천 |
|---|
| 2025.10.30 | ₩5,521 | ₩5,521 | ₩5,401 | ₩5,401 | -2.17% | 7.6천 |
|---|
| 2025.10.29 | ₩5,401 | ₩5,601 | ₩5,348 | ₩5,468 | +1.23% | 3.2천 |
|---|
| 2025.10.28 | ₩5,335 | ₩5,722 | ₩5,335 | ₩5,468 | +2.50% | 2.2천 |
|---|
| 2025.10.27 | ₩5,401 | ₩5,401 | ₩5,388 | ₩5,401 | 0.00% | 2.5천 |
|---|
| 2025.10.24 | ₩5,568 | ₩5,568 | ₩5,481 | ₩5,481 | -1.56% | 4천 |
|---|
| 2025.10.23 | ₩5,388 | ₩5,575 | ₩5,164 | ₩5,575 | +3.47% | 1.1만 |
|---|
| 2025.10.22 | ₩5,428 | ₩5,628 | ₩5,284 | ₩5,561 | +2.46% | 1.7만 |
|---|
| 2025.10.21 | ₩5,415 | ₩5,762 | ₩5,335 | ₩5,428 | +0.25% | 3.8만 |
|---|
| 2025.10.20 | ₩5,655 | ₩5,802 | ₩5,335 | ₩5,593 | -1.08% | 2.2만 |
|---|
| 2025.10.17 | ₩5,035 | ₩5,722 | ₩5,035 | ₩5,722 | +13.64% | 1.1만 |
|---|
| 2025.10.16 | ₩5,455 | ₩5,455 | ₩4,815 | ₩5,308 | -2.69% | 1.3만 |
|---|
| 2025.10.15 | ₩5,735 | ₩5,735 | ₩5,468 | ₩5,495 | -4.19% | 6.5천 |
|---|
| 2025.10.14 | ₩5,575 | ₩5,668 | ₩5,448 | ₩5,581 | +0.12% | 1.4만 |
|---|
| 2025.10.13 | ₩5,862 | ₩5,895 | ₩5,655 | ₩5,655 | -3.53% | 7.2천 |
|---|
| 2025.10.10 | ₩5,908 | ₩6,135 | ₩5,682 | ₩5,708 | -3.39% | 1만 |
|---|