시장 데이터를 불러오는 중
전체 종목
JAKKS Pacific, Inc. - Common Stock 과거 주가
JAKKS Pacific, Inc. - Common Stock · JAKK · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JAKKS Pacific, Inc. - Common Stock · JAKK · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,467 | ₩38,325 | ₩37,360 | ₩37,829 | +0.97% | 12.7만 |
| 2026.10.08 | ₩37,132 | ₩37,521 | ₩36,717 | ₩37,467 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,703 | ₩37,695 | ₩36,288 | ₩37,212 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,239 | ₩37,306 | ₩36,556 | ₩36,757 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,315 | ₩37,440 | ₩36,020 | ₩37,226 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,238 | ₩36,449 | ₩34,238 | ₩36,382 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,608 | ₩35,350 | ₩33,353 | ₩34,171 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,943 | ₩34,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,675 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩34,037 | ₩34,680 | ₩33,514 | ₩33,943 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,809 | ₩34,693 | ₩33,661 | ₩33,836 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,884 | ₩33,943 | ₩32,884 | ₩33,849 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,656 | ₩33,031 | ₩32,509 | ₩32,884 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩33,098 | ₩33,179 | ₩32,321 | ₩32,723 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,696 | ₩33,286 | ₩32,696 | ₩33,246 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,495 | ₩32,576 | ₩32,026 | ₩32,536 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,495 | ₩32,629 | ₩31,919 | ₩32,335 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,938 | ₩32,938 | ₩32,388 | ₩32,603 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,576 | ₩33,474 | ₩32,348 | ₩32,482 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,603 | ₩32,884 | ₩32,026 | ₩32,576 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,321 | ₩32,938 | ₩31,946 | ₩32,603 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩32,120 | ₩32,589 | ₩32,120 | ₩32,388 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,799 | ₩31,892 | ₩31,490 | ₩31,879 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,696 | ₩32,696 | ₩31,464 | ₩31,959 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,897 | ₩32,924 | ₩32,227 | ₩32,750 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,254 | ₩33,031 | ₩32,120 | ₩32,938 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,219 | ₩33,501 | ₩31,732 | ₩32,227 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,192 | ₩33,836 | ₩32,871 | ₩32,871 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,581 | ₩33,836 | ₩32,857 | ₩33,112 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,184 | ₩34,412 | ₩33,447 | ₩33,648 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩34,050 | ₩34,707 | ₩33,769 | ₩34,063 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,943 | ₩34,479 | ₩33,769 | ₩34,305 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,243 | ₩35,310 | ₩33,876 | ₩34,331 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,358 | ₩35,202 | ₩33,621 | ₩35,042 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,144 | ₩35,082 | ₩33,943 | ₩34,184 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,889 | ₩34,184 | ₩33,487 | ₩34,144 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,621 | ₩33,675 | ₩32,871 | ₩33,635 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,224 | ₩34,439 | ₩33,755 | ₩34,023 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩34,117 | ₩34,184 | ₩32,844 | ₩33,889 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,264 | ₩34,345 | ₩33,648 | ₩34,130 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,425 | ₩34,546 | ₩33,782 | ₩34,439 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,876 | ₩34,586 | ₩33,594 | ₩34,439 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩34,130 | ₩34,238 | ₩33,206 | ₩33,715 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩34,130 | ₩34,546 | ₩33,688 | ₩34,090 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,372 | ₩34,894 | ₩33,916 | ₩34,117 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,305 | ₩34,720 | ₩33,675 | ₩34,345 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,707 | ₩34,814 | ₩33,983 | ₩34,130 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,149 | ₩35,323 | ₩34,184 | ₩34,760 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,827 | ₩35,176 | ₩34,184 | ₩34,867 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩36,100 | ₩36,475 | ₩34,854 | ₩34,948 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,350 | ₩35,752 | ₩34,465 | ₩35,283 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,457 | ₩35,939 | ₩34,854 | ₩35,363 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,403 | ₩35,631 | ₩34,506 | ₩35,524 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,787 | ₩35,846 | ₩34,238 | ₩35,685 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,326 | ₩35,269 | ₩33,219 | ₩34,733 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩29,052 | ₩34,197 | ₩28,985 | ₩32,830 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,241 | ₩32,549 | ₩31,370 | ₩31,906 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,750 | ₩32,991 | ₩32,482 | ₩32,790 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,268 | ₩33,152 | ₩32,093 | ₩32,710 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,723 | ₩32,777 | ₩32,067 | ₩32,268 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩33,085 | ₩33,836 | ₩32,375 | ₩32,469 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,901 | ₩33,608 | ₩30,713 | ₩33,286 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,727 | ₩31,423 | ₩30,445 | ₩30,713 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩31,008 | ₩31,383 | ₩30,258 | ₩30,552 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,646 | ₩31,356 | ₩30,338 | ₩30,338 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,695 | ₩30,646 | ₩29,534 | ₩30,459 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,226 | ₩29,668 | ₩28,743 | ₩29,588 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,378 | ₩30,378 | ₩29,212 | ₩29,373 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,727 | ₩31,892 | ₩30,083 | ₩30,499 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,276 | ₩31,557 | ₩30,499 | ₩30,539 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,544 | ₩31,825 | ₩31,289 | ₩31,410 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,263 | ₩31,517 | ₩31,048 | ₩31,276 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,705 | ₩31,812 | ₩30,968 | ₩31,196 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,892 | ₩31,892 | ₩30,794 | ₩31,799 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,981 | ₩32,160 | ₩30,767 | ₩32,026 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,552 | ₩31,504 | ₩30,164 | ₩31,115 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,949 | ₩30,633 | ₩29,829 | ₩30,552 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,588 | ₩29,909 | ₩29,212 | ₩29,789 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,668 | ₩29,869 | ₩29,346 | ₩29,494 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,346 | ₩30,191 | ₩28,918 | ₩29,681 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩29,011 | ₩29,815 | ₩28,542 | ₩28,931 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,695 | ₩30,485 | ₩29,346 | ₩29,400 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,217 | ₩30,499 | ₩29,601 | ₩29,735 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,949 | ₩30,593 | ₩29,949 | ₩30,150 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,507 | ₩29,990 | ₩29,105 | ₩29,949 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,413 | ₩29,722 | ₩29,266 | ₩29,507 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,891 | ₩29,668 | ₩28,837 | ₩29,333 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩29,105 | ₩29,467 | ₩28,810 | ₩28,891 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,918 | ₩29,226 | ₩28,810 | ₩29,025 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩29,052 | ₩29,628 | ₩28,797 | ₩29,092 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩29,078 | ₩29,306 | ₩28,743 | ₩28,904 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,199 | ₩29,454 | ₩28,998 | ₩29,186 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,467 | ₩29,668 | ₩28,583 | ₩29,253 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,325 | ₩30,552 | ₩29,494 | ₩29,601 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,713 | ₩31,035 | ₩30,499 | ₩30,660 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩30,030 | ₩31,571 | ₩29,869 | ₩30,700 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,909 | ₩30,472 | ₩29,775 | ₩29,842 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,775 | ₩29,949 | ₩29,306 | ₩29,722 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩29,078 | ₩29,722 | ₩28,676 | ₩29,695 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,596 | ₩29,534 | ₩28,154 | ₩29,293 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,770 | ₩28,864 | ₩28,140 | ₩28,529 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,770 | ₩30,150 | ₩28,743 | ₩29,025 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,516 | ₩28,797 | ₩28,435 | ₩28,569 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,918 | ₩29,186 | ₩28,810 | ₩28,877 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩29,092 | ₩29,400 | ₩28,449 | ₩28,824 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩30,057 | ₩30,057 | ₩29,145 | ₩29,333 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩31,008 | ₩31,008 | ₩29,655 | ₩30,177 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,437 | ₩31,490 | ₩30,794 | ₩31,115 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,861 | ₩31,490 | ₩30,258 | ₩31,196 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,767 | ₩31,330 | ₩30,432 | ₩30,861 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,914 | ₩31,531 | ₩30,244 | ₩30,740 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,536 | ₩32,763 | ₩30,753 | ₩30,861 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,993 | ₩32,321 | ₩27,068 | ₩32,241 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,810 | ₩29,279 | ₩28,475 | ₩29,159 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,333 | ₩29,708 | ₩28,703 | ₩28,810 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,293 | ₩29,829 | ₩29,145 | ₩29,681 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,695 | ₩30,110 | ₩29,320 | ₩29,400 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,124 | ₩30,325 | ₩29,413 | ₩29,748 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,311 | ₩30,753 | ₩30,097 | ₩30,284 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,338 | ₩30,673 | ₩30,311 | ₩30,472 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,445 | ₩30,794 | ₩30,124 | ₩30,217 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩30,016 | ₩30,820 | ₩29,856 | ₩30,445 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,454 | ₩30,686 | ₩29,454 | ₩30,204 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,145 | ₩29,239 | ₩28,690 | ₩28,891 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,320 | ₩29,802 | ₩28,944 | ₩29,078 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,944 | ₩29,842 | ₩28,864 | ₩29,320 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩29,078 | ₩29,494 | ₩28,475 | ₩29,011 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,896 | ₩29,936 | ₩28,944 | ₩29,239 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,266 | ₩29,936 | ₩29,065 | ₩29,708 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,373 | ₩29,923 | ₩29,038 | ₩29,266 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,939 | ₩28,556 | ₩27,524 | ₩28,234 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,934 | ₩28,288 | ₩26,854 | ₩28,154 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,479 | ₩27,993 | ₩26,010 | ₩27,028 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,653 | ₩27,363 | ₩26,157 | ₩26,921 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,452 | ₩27,068 | ₩26,010 | ₩26,693 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,532 | ₩26,693 | ₩26,063 | ₩26,130 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,653 | ₩26,787 | ₩26,157 | ₩26,358 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩27,095 | ₩27,966 | ₩26,720 | ₩26,827 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,604 | ₩27,725 | ₩27,028 | ₩27,310 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,519 | ₩27,551 | ₩26,117 | ₩27,189 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩27,095 | ₩27,256 | ₩26,492 | ₩26,774 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,640 | ₩26,760 | ₩26,144 | ₩26,318 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,715 | ₩27,028 | ₩25,608 | ₩26,733 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,479 | ₩26,613 | ₩25,822 | ₩26,130 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,546 | ₩26,988 | ₩26,398 | ₩26,640 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,693 | ₩27,149 | ₩26,331 | ₩26,398 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩27,095 | ₩27,095 | ₩26,412 | ₩26,412 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,176 | ₩27,176 | ₩26,707 | ₩26,934 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,551 | ₩27,564 | ₩27,095 | ₩27,363 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,417 | ₩28,395 | ₩27,310 | ₩27,551 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,827 | ₩27,738 | ₩26,211 | ₩27,604 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,189 | ₩27,470 | ₩26,680 | ₩27,229 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,457 | ₩28,073 | ₩27,403 | ₩27,779 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,953 | ₩28,784 | ₩27,712 | ₩27,899 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,336 | ₩27,993 | ₩26,157 | ₩27,712 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,475 | ₩30,097 | ₩27,792 | ₩28,140 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩29,078 | ₩29,681 | ₩28,757 | ₩29,293 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,990 | ₩31,155 | ₩29,400 | ₩29,708 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,686 | ₩30,834 | ₩29,494 | ₩29,990 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,882 | ₩31,155 | ₩29,842 | ₩30,660 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩30,110 | ₩31,062 | ₩29,547 | ₩30,177 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,243 | ₩31,624 | ₩27,042 | ₩30,110 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,705 | ₩24,576 | ₩23,089 | ₩24,335 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,558 | ₩24,214 | ₩23,517 | ₩23,759 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,464 | ₩23,919 | ₩22,981 | ₩23,477 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,504 | ₩24,053 | ₩23,249 | ₩23,316 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩24,094 | ₩24,362 | ₩23,089 | ₩23,584 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,362 | ₩24,603 | ₩23,571 | ₩24,040 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,509 | ₩24,777 | ₩24,375 | ₩24,616 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,107 | ₩24,522 | ₩24,053 | ₩24,295 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,254 | ₩24,790 | ₩23,919 | ₩24,254 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,973 | ₩24,147 | ₩23,584 | ₩24,107 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,254 | ₩24,924 | ₩23,879 | ₩24,134 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,924 | ₩25,125 | ₩23,785 | ₩24,187 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,469 | ₩25,192 | ₩24,469 | ₩24,991 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩25,032 | ₩25,139 | ₩24,254 | ₩24,482 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,206 | ₩25,527 | ₩24,804 | ₩25,192 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,420 | ₩25,635 | ₩24,871 | ₩25,045 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,206 | ₩25,635 | ₩24,750 | ₩25,420 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,420 | ₩25,621 | ₩25,018 | ₩25,072 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,621 | ₩25,862 | ₩25,139 | ₩25,460 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,715 | ₩25,822 | ₩25,380 | ₩25,702 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,871 | ₩25,876 | ₩24,817 | ₩25,688 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,447 | ₩25,594 | ₩24,375 | ₩24,790 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,130 | ₩26,211 | ₩25,688 | ₩25,970 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,862 | ₩26,385 | ₩25,058 | ₩26,197 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,924 | ₩26,050 | ₩24,924 | ₩25,849 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,455 | ₩25,125 | ₩24,268 | ₩25,072 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,482 | ₩24,951 | ₩24,161 | ₩24,415 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,831 | ₩25,273 | ₩23,732 | ₩24,308 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,254 | ₩25,125 | ₩24,174 | ₩24,831 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,491 | ₩24,630 | ₩23,450 | ₩24,496 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩23,008 | ₩23,397 | ₩22,807 | ₩23,357 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,142 | ₩23,477 | ₩23,022 | ₩23,089 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,794 | ₩23,249 | ₩22,472 | ₩23,075 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,472 | ₩22,727 | ₩22,151 | ₩22,620 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,338 | ₩22,593 | ₩22,164 | ₩22,445 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,392 | ₩22,780 | ₩22,298 | ₩22,392 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,445 | ₩22,780 | ₩22,285 | ₩22,472 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,378 | ₩22,579 | ₩22,151 | ₩22,419 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,102 | ₩23,410 | ₩22,445 | ₩22,445 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩23,089 | ₩23,893 | ₩22,807 | ₩23,075 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,579 | ₩23,075 | ₩22,539 | ₩22,941 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,311 | ₩22,593 | ₩22,097 | ₩22,499 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,244 | ₩22,459 | ₩21,950 | ₩22,070 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩22,003 | ₩22,285 | ₩21,856 | ₩22,110 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,405 | ₩22,405 | ₩21,762 | ₩22,017 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,459 | ₩22,593 | ₩22,057 | ₩22,070 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,486 | ₩22,687 | ₩22,218 | ₩22,352 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,869 | ₩22,512 | ₩21,775 | ₩22,392 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,976 | ₩22,378 | ₩21,802 | ₩21,923 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,204 | ₩22,553 | ₩21,615 | ₩22,124 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,151 | ₩22,539 | ₩22,151 | ₩22,204 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,459 | ₩22,646 | ₩22,191 | ₩22,258 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,883 | ₩22,807 | ₩21,883 | ₩22,780 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩22,057 | ₩22,097 | ₩21,615 | ₩21,749 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,963 | ₩22,512 | ₩21,896 | ₩22,003 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,472 | ₩22,472 | ₩20,529 | ₩22,017 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,708 | ₩22,700 | ₩21,708 | ₩22,593 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,998 | ₩21,963 | ₩20,998 | ₩21,842 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,878 | ₩21,186 | ₩20,610 | ₩20,837 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,154 | ₩21,119 | ₩20,154 | ₩21,012 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,449 | ₩20,730 | ₩20,073 | ₩20,114 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,663 | ₩20,891 | ₩19,926 | ₩20,127 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,199 | ₩21,373 | ₩20,462 | ₩20,717 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,325 | ₩22,352 | ₩21,132 | ₩21,172 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,499 | ₩22,995 | ₩21,976 | ₩22,325 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,740 | ₩23,169 | ₩22,191 | ₩22,673 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,794 | ₩23,330 | ₩22,606 | ₩22,754 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,780 | ₩23,276 | ₩22,593 | ₩22,767 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩23,022 | ₩23,022 | ₩22,579 | ₩22,780 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,392 | ₩22,754 | ₩22,231 | ₩22,486 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,879 | ₩23,879 | ₩22,378 | ₩22,445 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,526 | ₩23,893 | ₩22,325 | ₩23,759 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩22,057 | ₩22,606 | ₩21,990 | ₩22,526 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,914 | ₩22,914 | ₩22,258 | ₩22,459 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,333 | ₩22,834 | ₩20,770 | ₩22,780 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,893 | ₩24,402 | ₩23,826 | ₩24,013 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩25,018 | ₩25,018 | ₩23,785 | ₩23,906 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,367 | ₩26,050 | ₩24,750 | ₩25,045 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,956 | ₩26,465 | ₩25,340 | ₩25,367 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,130 | ₩26,412 | ₩25,795 | ₩25,916 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,407 | ₩26,130 | ₩25,353 | ₩25,849 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,876 | ₩26,479 | ₩25,192 | ₩25,246 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,836 | ₩26,640 | ₩25,742 | ₩26,385 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩26,077 | ₩26,479 | ₩25,755 | ₩25,983 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,983 | ₩26,291 | ₩25,728 | ₩25,836 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,331 | ₩26,707 | ₩25,876 | ₩26,090 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,903 | ₩26,666 | ₩25,782 | ₩26,197 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,718 | ₩25,648 | ₩23,718 | ₩25,460 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,732 | ₩24,268 | ₩23,732 | ₩24,120 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,630 | ₩24,938 | ₩23,504 | ₩23,692 | -3.81% | 13.8만 |
|---|