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 | ₩37,326 | ₩38,180 | ₩37,219 | ₩37,686 | +0.97% | 12.7만 |
| 2026.10.08 | ₩36,992 | ₩37,379 | ₩36,578 | ₩37,326 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,565 | ₩37,553 | ₩36,151 | ₩37,072 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,099 | ₩37,166 | ₩36,418 | ₩36,619 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,178 | ₩37,299 | ₩35,884 | ₩37,086 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,109 | ₩36,311 | ₩34,109 | ₩36,245 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,481 | ₩35,217 | ₩33,228 | ₩34,042 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,815 | ₩34,229 | ₩33,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,548 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,908 | ₩34,549 | ₩33,388 | ₩33,815 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,682 | ₩34,563 | ₩33,535 | ₩33,708 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,760 | ₩33,815 | ₩32,760 | ₩33,722 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,533 | ₩32,907 | ₩32,387 | ₩32,760 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,974 | ₩33,054 | ₩32,200 | ₩32,600 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,574 | ₩33,161 | ₩32,574 | ₩33,121 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,373 | ₩32,453 | ₩31,906 | ₩32,413 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,373 | ₩32,507 | ₩31,799 | ₩32,213 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,814 | ₩32,814 | ₩32,266 | ₩32,480 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,453 | ₩33,348 | ₩32,226 | ₩32,360 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,480 | ₩32,760 | ₩31,906 | ₩32,453 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,200 | ₩32,814 | ₩31,826 | ₩32,480 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩31,999 | ₩32,467 | ₩31,999 | ₩32,266 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,679 | ₩31,773 | ₩31,372 | ₩31,759 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,574 | ₩32,574 | ₩31,345 | ₩31,839 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,774 | ₩32,800 | ₩32,106 | ₩32,627 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,133 | ₩32,907 | ₩31,999 | ₩32,814 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,094 | ₩33,375 | ₩31,612 | ₩32,106 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,067 | ₩33,708 | ₩32,747 | ₩32,747 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,455 | ₩33,708 | ₩32,734 | ₩32,987 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,055 | ₩34,282 | ₩33,321 | ₩33,521 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,922 | ₩34,576 | ₩33,641 | ₩33,935 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,815 | ₩34,349 | ₩33,641 | ₩34,175 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,110 | ₩35,177 | ₩33,748 | ₩34,202 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,229 | ₩35,070 | ₩33,495 | ₩34,910 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,015 | ₩34,950 | ₩33,815 | ₩34,055 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,762 | ₩34,055 | ₩33,361 | ₩34,015 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,495 | ₩33,548 | ₩32,747 | ₩33,508 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,095 | ₩34,309 | ₩33,628 | ₩33,895 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩33,989 | ₩34,055 | ₩32,720 | ₩33,762 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,135 | ₩34,216 | ₩33,521 | ₩34,002 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,296 | ₩34,416 | ₩33,655 | ₩34,309 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,748 | ₩34,456 | ₩33,468 | ₩34,309 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩34,002 | ₩34,109 | ₩33,081 | ₩33,588 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩34,002 | ₩34,416 | ₩33,561 | ₩33,962 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,242 | ₩34,763 | ₩33,788 | ₩33,989 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,175 | ₩34,589 | ₩33,548 | ₩34,216 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,576 | ₩34,683 | ₩33,855 | ₩34,002 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,017 | ₩35,190 | ₩34,055 | ₩34,629 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,696 | ₩35,043 | ₩34,055 | ₩34,736 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,964 | ₩36,338 | ₩34,723 | ₩34,816 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,217 | ₩35,617 | ₩34,336 | ₩35,150 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,324 | ₩35,804 | ₩34,723 | ₩35,230 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,270 | ₩35,497 | ₩34,376 | ₩35,390 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,656 | ₩35,711 | ₩34,109 | ₩35,551 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,201 | ₩35,137 | ₩33,094 | ₩34,603 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,942 | ₩34,069 | ₩28,876 | ₩32,707 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,120 | ₩32,427 | ₩31,252 | ₩31,786 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,627 | ₩32,867 | ₩32,360 | ₩32,667 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,146 | ₩33,027 | ₩31,973 | ₩32,587 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,600 | ₩32,654 | ₩31,946 | ₩32,146 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,961 | ₩33,708 | ₩32,253 | ₩32,347 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,785 | ₩33,481 | ₩30,598 | ₩33,161 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,611 | ₩31,305 | ₩30,331 | ₩30,598 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,891 | ₩31,265 | ₩30,144 | ₩30,438 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,531 | ₩31,239 | ₩30,224 | ₩30,224 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,583 | ₩30,531 | ₩29,423 | ₩30,344 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,116 | ₩29,556 | ₩28,635 | ₩29,476 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,264 | ₩30,264 | ₩29,103 | ₩29,263 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,611 | ₩31,773 | ₩29,970 | ₩30,384 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,158 | ₩31,439 | ₩30,384 | ₩30,424 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,425 | ₩31,706 | ₩31,172 | ₩31,292 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,145 | ₩31,399 | ₩30,931 | ₩31,158 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,586 | ₩31,692 | ₩30,851 | ₩31,078 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,773 | ₩31,773 | ₩30,678 | ₩31,679 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,865 | ₩32,040 | ₩30,651 | ₩31,906 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,438 | ₩31,385 | ₩30,050 | ₩30,998 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,837 | ₩30,518 | ₩29,717 | ₩30,438 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,476 | ₩29,797 | ₩29,103 | ₩29,677 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,556 | ₩29,757 | ₩29,236 | ₩29,383 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,236 | ₩30,077 | ₩28,809 | ₩29,570 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,902 | ₩29,703 | ₩28,435 | ₩28,822 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,583 | ₩30,371 | ₩29,236 | ₩29,289 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,104 | ₩30,384 | ₩29,490 | ₩29,623 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,837 | ₩30,478 | ₩29,837 | ₩30,037 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,396 | ₩29,877 | ₩28,996 | ₩29,837 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,303 | ₩29,610 | ₩29,156 | ₩29,396 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,782 | ₩29,556 | ₩28,729 | ₩29,223 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩28,996 | ₩29,356 | ₩28,702 | ₩28,782 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,809 | ₩29,116 | ₩28,702 | ₩28,916 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,942 | ₩29,516 | ₩28,689 | ₩28,982 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,969 | ₩29,196 | ₩28,635 | ₩28,796 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,089 | ₩29,343 | ₩28,889 | ₩29,076 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,356 | ₩29,556 | ₩28,475 | ₩29,143 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,211 | ₩30,438 | ₩29,383 | ₩29,490 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,598 | ₩30,918 | ₩30,384 | ₩30,544 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,917 | ₩31,452 | ₩29,757 | ₩30,584 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,797 | ₩30,357 | ₩29,663 | ₩29,730 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,663 | ₩29,837 | ₩29,196 | ₩29,610 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,969 | ₩29,610 | ₩28,569 | ₩29,583 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,488 | ₩29,423 | ₩28,048 | ₩29,183 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,662 | ₩28,755 | ₩28,035 | ₩28,422 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,662 | ₩30,037 | ₩28,635 | ₩28,916 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,408 | ₩28,689 | ₩28,328 | ₩28,462 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,809 | ₩29,076 | ₩28,702 | ₩28,769 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩28,982 | ₩29,289 | ₩28,342 | ₩28,715 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,944 | ₩29,944 | ₩29,036 | ₩29,223 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,891 | ₩30,891 | ₩29,543 | ₩30,064 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,319 | ₩31,372 | ₩30,678 | ₩30,998 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,745 | ₩31,372 | ₩30,144 | ₩31,078 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,651 | ₩31,212 | ₩30,317 | ₩30,745 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,798 | ₩31,412 | ₩30,130 | ₩30,624 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,413 | ₩32,640 | ₩30,638 | ₩30,745 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,888 | ₩32,200 | ₩26,967 | ₩32,120 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,702 | ₩29,169 | ₩28,368 | ₩29,049 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,223 | ₩29,597 | ₩28,595 | ₩28,702 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,183 | ₩29,717 | ₩29,036 | ₩29,570 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,583 | ₩29,997 | ₩29,209 | ₩29,289 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,010 | ₩30,211 | ₩29,303 | ₩29,637 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,197 | ₩30,638 | ₩29,984 | ₩30,171 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,224 | ₩30,558 | ₩30,197 | ₩30,357 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,331 | ₩30,678 | ₩30,010 | ₩30,104 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,904 | ₩30,705 | ₩29,743 | ₩30,331 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,343 | ₩30,571 | ₩29,343 | ₩30,090 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,036 | ₩29,129 | ₩28,582 | ₩28,782 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,209 | ₩29,690 | ₩28,836 | ₩28,969 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,836 | ₩29,730 | ₩28,755 | ₩29,209 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,969 | ₩29,383 | ₩28,368 | ₩28,902 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,783 | ₩29,823 | ₩28,836 | ₩29,129 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,156 | ₩29,823 | ₩28,956 | ₩29,597 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,263 | ₩29,810 | ₩28,929 | ₩29,156 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,834 | ₩28,448 | ₩27,420 | ₩28,128 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,833 | ₩28,181 | ₩26,753 | ₩28,048 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,379 | ₩27,888 | ₩25,912 | ₩26,927 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,553 | ₩27,260 | ₩26,059 | ₩26,820 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,353 | ₩26,967 | ₩25,912 | ₩26,593 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,433 | ₩26,593 | ₩25,965 | ₩26,032 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,553 | ₩26,686 | ₩26,059 | ₩26,259 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩26,993 | ₩27,861 | ₩26,620 | ₩26,726 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,501 | ₩27,621 | ₩26,927 | ₩27,207 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,419 | ₩27,447 | ₩26,019 | ₩27,087 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩26,993 | ₩27,153 | ₩26,393 | ₩26,673 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,539 | ₩26,660 | ₩26,045 | ₩26,219 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,618 | ₩26,927 | ₩25,511 | ₩26,633 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,379 | ₩26,513 | ₩25,725 | ₩26,032 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,446 | ₩26,886 | ₩26,299 | ₩26,539 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,593 | ₩27,047 | ₩26,232 | ₩26,299 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩26,993 | ₩26,993 | ₩26,312 | ₩26,312 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,073 | ₩27,073 | ₩26,606 | ₩26,833 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,447 | ₩27,461 | ₩26,993 | ₩27,260 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,314 | ₩28,288 | ₩27,207 | ₩27,447 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,726 | ₩27,634 | ₩26,112 | ₩27,501 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,087 | ₩27,367 | ₩26,579 | ₩27,127 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,354 | ₩27,968 | ₩27,300 | ₩27,674 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,848 | ₩28,675 | ₩27,607 | ₩27,794 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,234 | ₩27,888 | ₩26,059 | ₩27,607 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,368 | ₩29,984 | ₩27,687 | ₩28,035 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,969 | ₩29,570 | ₩28,649 | ₩29,183 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,877 | ₩31,038 | ₩29,289 | ₩29,597 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,571 | ₩30,718 | ₩29,383 | ₩29,877 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,770 | ₩31,038 | ₩29,730 | ₩30,544 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩29,997 | ₩30,945 | ₩29,436 | ₩30,064 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,140 | ₩31,506 | ₩26,940 | ₩29,997 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,616 | ₩24,484 | ₩23,002 | ₩24,243 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,469 | ₩24,123 | ₩23,429 | ₩23,669 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,376 | ₩23,829 | ₩22,895 | ₩23,389 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,416 | ₩23,963 | ₩23,162 | ₩23,229 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩24,003 | ₩24,270 | ₩23,002 | ₩23,496 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,270 | ₩24,510 | ₩23,482 | ₩23,950 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,417 | ₩24,684 | ₩24,283 | ₩24,524 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,016 | ₩24,430 | ₩23,963 | ₩24,203 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,163 | ₩24,697 | ₩23,829 | ₩24,163 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,883 | ₩24,056 | ₩23,496 | ₩24,016 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,163 | ₩24,831 | ₩23,789 | ₩24,043 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,831 | ₩25,031 | ₩23,696 | ₩24,096 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,377 | ₩25,098 | ₩24,377 | ₩24,897 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,937 | ₩25,044 | ₩24,163 | ₩24,390 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,111 | ₩25,431 | ₩24,710 | ₩25,098 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,325 | ₩25,538 | ₩24,777 | ₩24,951 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,111 | ₩25,538 | ₩24,657 | ₩25,325 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,325 | ₩25,525 | ₩24,924 | ₩24,977 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,525 | ₩25,765 | ₩25,044 | ₩25,365 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,618 | ₩25,725 | ₩25,285 | ₩25,605 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,777 | ₩25,778 | ₩24,724 | ₩25,592 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,351 | ₩25,498 | ₩24,283 | ₩24,697 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,032 | ₩26,112 | ₩25,592 | ₩25,872 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,765 | ₩26,286 | ₩24,964 | ₩26,099 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,831 | ₩25,952 | ₩24,831 | ₩25,752 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,363 | ₩25,031 | ₩24,176 | ₩24,977 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,390 | ₩24,857 | ₩24,070 | ₩24,323 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,737 | ₩25,178 | ₩23,642 | ₩24,217 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,163 | ₩25,031 | ₩24,083 | ₩24,737 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,402 | ₩24,537 | ₩23,362 | ₩24,403 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,922 | ₩23,309 | ₩22,721 | ₩23,269 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,055 | ₩23,389 | ₩22,935 | ₩23,002 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,708 | ₩23,162 | ₩22,388 | ₩22,988 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,388 | ₩22,641 | ₩22,067 | ₩22,534 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,254 | ₩22,508 | ₩22,081 | ₩22,361 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,308 | ₩22,695 | ₩22,214 | ₩22,308 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,361 | ₩22,695 | ₩22,201 | ₩22,388 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,294 | ₩22,494 | ₩22,067 | ₩22,334 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,015 | ₩23,322 | ₩22,361 | ₩22,361 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩23,002 | ₩23,803 | ₩22,721 | ₩22,988 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,494 | ₩22,988 | ₩22,454 | ₩22,855 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,227 | ₩22,508 | ₩22,014 | ₩22,414 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,161 | ₩22,374 | ₩21,867 | ₩21,987 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,920 | ₩22,201 | ₩21,774 | ₩22,027 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,321 | ₩22,321 | ₩21,680 | ₩21,934 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,374 | ₩22,508 | ₩21,974 | ₩21,987 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,401 | ₩22,601 | ₩22,134 | ₩22,267 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,787 | ₩22,428 | ₩21,693 | ₩22,308 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,894 | ₩22,294 | ₩21,720 | ₩21,840 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,121 | ₩22,468 | ₩21,533 | ₩22,041 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,067 | ₩22,454 | ₩22,067 | ₩22,121 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,374 | ₩22,561 | ₩22,107 | ₩22,174 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,800 | ₩22,721 | ₩21,800 | ₩22,695 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,974 | ₩22,014 | ₩21,533 | ₩21,667 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,880 | ₩22,428 | ₩21,814 | ₩21,920 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,388 | ₩22,388 | ₩20,452 | ₩21,934 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,627 | ₩22,615 | ₩21,627 | ₩22,508 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,919 | ₩21,880 | ₩20,919 | ₩21,760 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,799 | ₩21,106 | ₩20,532 | ₩20,759 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,078 | ₩21,039 | ₩20,078 | ₩20,932 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,372 | ₩20,652 | ₩19,998 | ₩20,038 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,585 | ₩20,812 | ₩19,851 | ₩20,051 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,119 | ₩21,293 | ₩20,385 | ₩20,639 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,241 | ₩22,267 | ₩21,053 | ₩21,093 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,414 | ₩22,908 | ₩21,894 | ₩22,241 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,655 | ₩23,082 | ₩22,107 | ₩22,588 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,708 | ₩23,242 | ₩22,521 | ₩22,668 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,695 | ₩23,189 | ₩22,508 | ₩22,681 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,935 | ₩22,935 | ₩22,494 | ₩22,695 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,308 | ₩22,668 | ₩22,147 | ₩22,401 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,789 | ₩23,789 | ₩22,294 | ₩22,361 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,441 | ₩23,803 | ₩22,241 | ₩23,669 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,974 | ₩22,521 | ₩21,907 | ₩22,441 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,828 | ₩22,828 | ₩22,174 | ₩22,374 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,253 | ₩22,748 | ₩20,692 | ₩22,695 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,803 | ₩24,310 | ₩23,736 | ₩23,923 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,924 | ₩24,924 | ₩23,696 | ₩23,816 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,271 | ₩25,952 | ₩24,657 | ₩24,951 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,859 | ₩26,366 | ₩25,244 | ₩25,271 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,032 | ₩26,312 | ₩25,698 | ₩25,819 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,311 | ₩26,032 | ₩25,258 | ₩25,752 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,778 | ₩26,379 | ₩25,098 | ₩25,151 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,738 | ₩26,539 | ₩25,645 | ₩26,286 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,979 | ₩26,379 | ₩25,658 | ₩25,885 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,885 | ₩26,192 | ₩25,632 | ₩25,738 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,232 | ₩26,606 | ₩25,778 | ₩25,992 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,805 | ₩26,566 | ₩25,685 | ₩26,099 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,629 | ₩25,552 | ₩23,629 | ₩25,365 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,642 | ₩24,176 | ₩23,642 | ₩24,030 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,537 | ₩24,844 | ₩23,416 | ₩23,602 | -3.81% | 13.8만 |
|---|