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 | ₩37,334 | ₩38,188 | ₩37,227 | ₩37,694 | +0.97% | 12.7만 |
| 2026.10.08 | ₩37,000 | ₩37,387 | ₩36,586 | ₩37,334 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,573 | ₩37,561 | ₩36,159 | ₩37,080 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,107 | ₩37,174 | ₩36,426 | ₩36,626 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,186 | ₩37,307 | ₩35,892 | ₩37,094 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,116 | ₩36,319 | ₩34,116 | ₩36,252 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,488 | ₩35,224 | ₩33,235 | ₩34,049 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,822 | ₩34,236 | ₩33,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,555 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,916 | ₩34,557 | ₩33,395 | ₩33,822 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,689 | ₩34,570 | ₩33,542 | ₩33,715 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,767 | ₩33,822 | ₩32,767 | ₩33,729 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,540 | ₩32,914 | ₩32,393 | ₩32,767 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,981 | ₩33,061 | ₩32,206 | ₩32,607 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,580 | ₩33,168 | ₩32,580 | ₩33,128 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,380 | ₩32,460 | ₩31,913 | ₩32,420 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,380 | ₩32,514 | ₩31,806 | ₩32,220 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,821 | ₩32,821 | ₩32,273 | ₩32,487 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,460 | ₩33,355 | ₩32,233 | ₩32,367 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,487 | ₩32,767 | ₩31,913 | ₩32,460 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,206 | ₩32,821 | ₩31,833 | ₩32,487 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩32,006 | ₩32,474 | ₩32,006 | ₩32,273 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,686 | ₩31,779 | ₩31,379 | ₩31,766 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,580 | ₩32,580 | ₩31,352 | ₩31,846 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,781 | ₩32,807 | ₩32,113 | ₩32,634 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,140 | ₩32,914 | ₩32,006 | ₩32,821 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,101 | ₩33,382 | ₩31,619 | ₩32,113 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,074 | ₩33,715 | ₩32,754 | ₩32,754 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,462 | ₩33,715 | ₩32,741 | ₩32,994 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,062 | ₩34,289 | ₩33,328 | ₩33,528 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,929 | ₩34,583 | ₩33,649 | ₩33,942 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,822 | ₩34,356 | ₩33,649 | ₩34,183 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,117 | ₩35,184 | ₩33,755 | ₩34,209 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,236 | ₩35,077 | ₩33,502 | ₩34,917 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,022 | ₩34,957 | ₩33,822 | ₩34,062 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,769 | ₩34,062 | ₩33,368 | ₩34,022 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,502 | ₩33,555 | ₩32,754 | ₩33,515 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,103 | ₩34,316 | ₩33,635 | ₩33,902 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩33,996 | ₩34,062 | ₩32,727 | ₩33,769 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,143 | ₩34,223 | ₩33,528 | ₩34,009 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,303 | ₩34,423 | ₩33,662 | ₩34,316 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,755 | ₩34,463 | ₩33,475 | ₩34,316 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩34,009 | ₩34,116 | ₩33,088 | ₩33,595 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩34,009 | ₩34,423 | ₩33,568 | ₩33,969 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,249 | ₩34,770 | ₩33,795 | ₩33,996 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,183 | ₩34,597 | ₩33,555 | ₩34,223 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,583 | ₩34,690 | ₩33,862 | ₩34,009 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,024 | ₩35,197 | ₩34,062 | ₩34,637 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,703 | ₩35,051 | ₩34,062 | ₩34,743 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,972 | ₩36,346 | ₩34,730 | ₩34,824 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,224 | ₩35,625 | ₩34,343 | ₩35,157 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,331 | ₩35,812 | ₩34,730 | ₩35,238 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,278 | ₩35,505 | ₩34,383 | ₩35,398 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,663 | ₩35,718 | ₩34,116 | ₩35,558 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,208 | ₩35,144 | ₩33,101 | ₩34,610 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,948 | ₩34,076 | ₩28,882 | ₩32,714 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,126 | ₩32,433 | ₩31,258 | ₩31,793 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,634 | ₩32,874 | ₩32,367 | ₩32,674 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,153 | ₩33,034 | ₩31,979 | ₩32,594 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,607 | ₩32,660 | ₩31,953 | ₩32,153 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,968 | ₩33,715 | ₩32,260 | ₩32,353 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,791 | ₩33,488 | ₩30,604 | ₩33,168 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,618 | ₩31,312 | ₩30,337 | ₩30,604 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,898 | ₩31,272 | ₩30,150 | ₩30,444 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,537 | ₩31,245 | ₩30,230 | ₩30,230 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,589 | ₩30,537 | ₩29,429 | ₩30,350 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,122 | ₩29,563 | ₩28,641 | ₩29,483 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,270 | ₩30,270 | ₩29,109 | ₩29,269 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,618 | ₩31,779 | ₩29,977 | ₩30,391 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,165 | ₩31,445 | ₩30,391 | ₩30,431 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,432 | ₩31,712 | ₩31,178 | ₩31,298 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,152 | ₩31,405 | ₩30,938 | ₩31,165 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,592 | ₩31,699 | ₩30,858 | ₩31,085 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,779 | ₩31,779 | ₩30,684 | ₩31,686 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,871 | ₩32,046 | ₩30,658 | ₩31,913 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,444 | ₩31,392 | ₩30,057 | ₩31,005 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,843 | ₩30,524 | ₩29,723 | ₩30,444 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,483 | ₩29,803 | ₩29,109 | ₩29,683 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,563 | ₩29,763 | ₩29,242 | ₩29,389 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,242 | ₩30,083 | ₩28,815 | ₩29,576 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,908 | ₩29,710 | ₩28,441 | ₩28,828 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,589 | ₩30,377 | ₩29,242 | ₩29,296 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,110 | ₩30,391 | ₩29,496 | ₩29,629 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,843 | ₩30,484 | ₩29,843 | ₩30,043 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,402 | ₩29,883 | ₩29,002 | ₩29,843 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,309 | ₩29,616 | ₩29,162 | ₩29,402 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,788 | ₩29,563 | ₩28,735 | ₩29,229 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩29,002 | ₩29,362 | ₩28,708 | ₩28,788 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,815 | ₩29,122 | ₩28,708 | ₩28,922 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,948 | ₩29,523 | ₩28,695 | ₩28,988 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,975 | ₩29,202 | ₩28,641 | ₩28,802 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,095 | ₩29,349 | ₩28,895 | ₩29,082 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,362 | ₩29,563 | ₩28,481 | ₩29,149 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,217 | ₩30,444 | ₩29,389 | ₩29,496 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,604 | ₩30,925 | ₩30,391 | ₩30,551 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,923 | ₩31,459 | ₩29,763 | ₩30,591 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,803 | ₩30,364 | ₩29,669 | ₩29,736 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,669 | ₩29,843 | ₩29,202 | ₩29,616 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,975 | ₩29,616 | ₩28,575 | ₩29,589 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,494 | ₩29,429 | ₩28,054 | ₩29,189 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,668 | ₩28,762 | ₩28,040 | ₩28,428 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,668 | ₩30,043 | ₩28,641 | ₩28,922 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,414 | ₩28,695 | ₩28,334 | ₩28,468 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,815 | ₩29,082 | ₩28,708 | ₩28,775 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩28,988 | ₩29,296 | ₩28,348 | ₩28,721 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,950 | ₩29,950 | ₩29,042 | ₩29,229 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,898 | ₩30,898 | ₩29,549 | ₩30,070 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,325 | ₩31,379 | ₩30,684 | ₩31,005 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,751 | ₩31,379 | ₩30,150 | ₩31,085 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,658 | ₩31,218 | ₩30,324 | ₩30,751 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,804 | ₩31,419 | ₩30,137 | ₩30,631 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,420 | ₩32,647 | ₩30,644 | ₩30,751 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,894 | ₩32,206 | ₩26,972 | ₩32,126 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,708 | ₩29,175 | ₩28,374 | ₩29,055 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,229 | ₩29,603 | ₩28,601 | ₩28,708 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,189 | ₩29,723 | ₩29,042 | ₩29,576 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,589 | ₩30,003 | ₩29,215 | ₩29,296 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,017 | ₩30,217 | ₩29,309 | ₩29,643 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,204 | ₩30,644 | ₩29,990 | ₩30,177 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,230 | ₩30,564 | ₩30,204 | ₩30,364 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,337 | ₩30,684 | ₩30,017 | ₩30,110 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,910 | ₩30,711 | ₩29,750 | ₩30,337 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,349 | ₩30,577 | ₩29,349 | ₩30,097 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,042 | ₩29,135 | ₩28,588 | ₩28,788 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,215 | ₩29,696 | ₩28,842 | ₩28,975 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,842 | ₩29,736 | ₩28,762 | ₩29,215 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,975 | ₩29,389 | ₩28,374 | ₩28,908 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,790 | ₩29,830 | ₩28,842 | ₩29,135 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,162 | ₩29,830 | ₩28,962 | ₩29,603 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,269 | ₩29,816 | ₩28,935 | ₩29,162 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,840 | ₩28,454 | ₩27,426 | ₩28,134 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,839 | ₩28,187 | ₩26,759 | ₩28,054 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,385 | ₩27,894 | ₩25,917 | ₩26,932 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,558 | ₩27,266 | ₩26,064 | ₩26,825 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,358 | ₩26,972 | ₩25,917 | ₩26,598 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,438 | ₩26,598 | ₩25,971 | ₩26,038 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,558 | ₩26,692 | ₩26,064 | ₩26,265 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩26,999 | ₩27,867 | ₩26,625 | ₩26,732 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,506 | ₩27,627 | ₩26,932 | ₩27,213 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,425 | ₩27,453 | ₩26,024 | ₩27,092 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩26,999 | ₩27,159 | ₩26,398 | ₩26,678 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,545 | ₩26,665 | ₩26,051 | ₩26,225 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,624 | ₩26,932 | ₩25,517 | ₩26,638 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,385 | ₩26,518 | ₩25,730 | ₩26,038 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,451 | ₩26,892 | ₩26,305 | ₩26,545 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,598 | ₩27,052 | ₩26,238 | ₩26,305 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩26,999 | ₩26,999 | ₩26,318 | ₩26,318 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,079 | ₩27,079 | ₩26,612 | ₩26,839 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,453 | ₩27,466 | ₩26,999 | ₩27,266 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,319 | ₩28,294 | ₩27,213 | ₩27,453 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,732 | ₩27,640 | ₩26,118 | ₩27,506 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,092 | ₩27,373 | ₩26,585 | ₩27,132 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,359 | ₩27,974 | ₩27,306 | ₩27,680 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,854 | ₩28,681 | ₩27,613 | ₩27,800 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,239 | ₩27,894 | ₩26,064 | ₩27,613 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,374 | ₩29,990 | ₩27,693 | ₩28,040 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,975 | ₩29,576 | ₩28,655 | ₩29,189 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,883 | ₩31,045 | ₩29,296 | ₩29,603 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,577 | ₩30,724 | ₩29,389 | ₩29,883 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,776 | ₩31,045 | ₩29,736 | ₩30,551 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩30,003 | ₩30,951 | ₩29,442 | ₩30,070 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,146 | ₩31,512 | ₩26,946 | ₩30,003 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,621 | ₩24,489 | ₩23,007 | ₩24,248 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,474 | ₩24,128 | ₩23,434 | ₩23,674 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,380 | ₩23,834 | ₩22,900 | ₩23,394 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,420 | ₩23,968 | ₩23,167 | ₩23,234 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩24,008 | ₩24,275 | ₩23,007 | ₩23,501 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,275 | ₩24,515 | ₩23,487 | ₩23,955 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,422 | ₩24,689 | ₩24,288 | ₩24,529 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,021 | ₩24,435 | ₩23,968 | ₩24,208 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,168 | ₩24,702 | ₩23,834 | ₩24,168 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,888 | ₩24,061 | ₩23,501 | ₩24,021 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,168 | ₩24,836 | ₩23,794 | ₩24,048 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,836 | ₩25,036 | ₩23,701 | ₩24,101 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,382 | ₩25,103 | ₩24,382 | ₩24,903 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,943 | ₩25,049 | ₩24,168 | ₩24,395 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,116 | ₩25,437 | ₩24,716 | ₩25,103 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,330 | ₩25,544 | ₩24,782 | ₩24,956 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,116 | ₩25,544 | ₩24,662 | ₩25,330 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,330 | ₩25,530 | ₩24,929 | ₩24,983 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,530 | ₩25,771 | ₩25,049 | ₩25,370 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,624 | ₩25,730 | ₩25,290 | ₩25,610 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,782 | ₩25,784 | ₩24,729 | ₩25,597 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,357 | ₩25,503 | ₩24,288 | ₩24,702 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,038 | ₩26,118 | ₩25,597 | ₩25,877 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,771 | ₩26,291 | ₩24,969 | ₩26,104 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,836 | ₩25,957 | ₩24,836 | ₩25,757 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,368 | ₩25,036 | ₩24,182 | ₩24,983 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,395 | ₩24,863 | ₩24,075 | ₩24,328 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,742 | ₩25,183 | ₩23,647 | ₩24,222 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,168 | ₩25,036 | ₩24,088 | ₩24,742 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,407 | ₩24,542 | ₩23,367 | ₩24,409 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,926 | ₩23,314 | ₩22,726 | ₩23,274 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,060 | ₩23,394 | ₩22,940 | ₩23,007 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,713 | ₩23,167 | ₩22,392 | ₩22,993 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,392 | ₩22,646 | ₩22,072 | ₩22,539 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,259 | ₩22,512 | ₩22,085 | ₩22,366 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,312 | ₩22,699 | ₩22,219 | ₩22,312 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,366 | ₩22,699 | ₩22,205 | ₩22,392 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,299 | ₩22,499 | ₩22,072 | ₩22,339 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,020 | ₩23,327 | ₩22,366 | ₩22,366 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩23,007 | ₩23,808 | ₩22,726 | ₩22,993 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,499 | ₩22,993 | ₩22,459 | ₩22,860 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,232 | ₩22,512 | ₩22,018 | ₩22,419 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,165 | ₩22,379 | ₩21,872 | ₩21,992 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,925 | ₩22,205 | ₩21,778 | ₩22,032 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,326 | ₩22,326 | ₩21,685 | ₩21,938 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,379 | ₩22,512 | ₩21,978 | ₩21,992 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,406 | ₩22,606 | ₩22,139 | ₩22,272 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,791 | ₩22,432 | ₩21,698 | ₩22,312 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,898 | ₩22,299 | ₩21,725 | ₩21,845 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,125 | ₩22,472 | ₩21,538 | ₩22,045 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,072 | ₩22,459 | ₩22,072 | ₩22,125 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,379 | ₩22,566 | ₩22,112 | ₩22,179 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,805 | ₩22,726 | ₩21,805 | ₩22,699 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,978 | ₩22,018 | ₩21,538 | ₩21,671 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,885 | ₩22,432 | ₩21,818 | ₩21,925 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,392 | ₩22,392 | ₩20,456 | ₩21,938 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,631 | ₩22,619 | ₩21,631 | ₩22,512 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,924 | ₩21,885 | ₩20,924 | ₩21,765 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,803 | ₩21,110 | ₩20,536 | ₩20,763 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,082 | ₩21,044 | ₩20,082 | ₩20,937 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,376 | ₩20,656 | ₩20,002 | ₩20,042 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,590 | ₩20,817 | ₩19,855 | ₩20,056 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,124 | ₩21,297 | ₩20,389 | ₩20,643 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,245 | ₩22,272 | ₩21,057 | ₩21,097 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,419 | ₩22,913 | ₩21,898 | ₩22,245 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,659 | ₩23,087 | ₩22,112 | ₩22,593 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,713 | ₩23,247 | ₩22,526 | ₩22,673 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,699 | ₩23,193 | ₩22,512 | ₩22,686 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,940 | ₩22,940 | ₩22,499 | ₩22,699 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,312 | ₩22,673 | ₩22,152 | ₩22,406 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,794 | ₩23,794 | ₩22,299 | ₩22,366 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,446 | ₩23,808 | ₩22,245 | ₩23,674 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,978 | ₩22,526 | ₩21,912 | ₩22,446 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,833 | ₩22,833 | ₩22,179 | ₩22,379 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,257 | ₩22,753 | ₩20,697 | ₩22,699 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,808 | ₩24,315 | ₩23,741 | ₩23,928 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,929 | ₩24,929 | ₩23,701 | ₩23,821 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,276 | ₩25,957 | ₩24,662 | ₩24,956 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,864 | ₩26,371 | ₩25,250 | ₩25,276 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,038 | ₩26,318 | ₩25,704 | ₩25,824 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,317 | ₩26,038 | ₩25,263 | ₩25,757 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,784 | ₩26,385 | ₩25,103 | ₩25,156 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,744 | ₩26,545 | ₩25,650 | ₩26,291 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,984 | ₩26,385 | ₩25,664 | ₩25,891 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,891 | ₩26,198 | ₩25,637 | ₩25,744 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,238 | ₩26,612 | ₩25,784 | ₩25,998 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,811 | ₩26,572 | ₩25,690 | ₩26,104 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,634 | ₩25,557 | ₩23,634 | ₩25,370 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,647 | ₩24,182 | ₩23,647 | ₩24,035 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,542 | ₩24,849 | ₩23,420 | ₩23,607 | -3.81% | 13.8만 |
|---|