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 | ₩37,306 | ₩38,160 | ₩37,199 | ₩37,666 | +0.97% | 12.7만 |
| 2026.10.08 | ₩36,973 | ₩37,360 | ₩36,559 | ₩37,306 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,546 | ₩37,533 | ₩36,132 | ₩37,053 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,079 | ₩37,146 | ₩36,399 | ₩36,599 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,159 | ₩37,280 | ₩35,865 | ₩37,066 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,091 | ₩36,292 | ₩34,091 | ₩36,225 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,463 | ₩35,198 | ₩33,210 | ₩34,024 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,797 | ₩34,211 | ₩33,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,530 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,890 | ₩34,531 | ₩33,370 | ₩33,797 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,664 | ₩34,544 | ₩33,517 | ₩33,690 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,743 | ₩33,797 | ₩32,743 | ₩33,704 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,516 | ₩32,890 | ₩32,369 | ₩32,743 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,956 | ₩33,037 | ₩32,183 | ₩32,583 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,556 | ₩33,143 | ₩32,556 | ₩33,103 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,356 | ₩32,436 | ₩31,889 | ₩32,396 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,356 | ₩32,489 | ₩31,782 | ₩32,196 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,796 | ₩32,796 | ₩32,249 | ₩32,463 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,436 | ₩33,330 | ₩32,209 | ₩32,343 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,463 | ₩32,743 | ₩31,889 | ₩32,436 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,183 | ₩32,796 | ₩31,809 | ₩32,463 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩31,982 | ₩32,449 | ₩31,982 | ₩32,249 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,662 | ₩31,756 | ₩31,355 | ₩31,742 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,556 | ₩32,556 | ₩31,329 | ₩31,822 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,756 | ₩32,783 | ₩32,089 | ₩32,610 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,116 | ₩32,890 | ₩31,982 | ₩32,796 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,077 | ₩33,357 | ₩31,596 | ₩32,089 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,050 | ₩33,690 | ₩32,730 | ₩32,730 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,437 | ₩33,690 | ₩32,716 | ₩32,970 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,037 | ₩34,264 | ₩33,303 | ₩33,504 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,904 | ₩34,558 | ₩33,624 | ₩33,917 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,797 | ₩34,331 | ₩33,624 | ₩34,157 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,091 | ₩35,158 | ₩33,730 | ₩34,184 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,211 | ₩35,051 | ₩33,477 | ₩34,891 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩33,997 | ₩34,931 | ₩33,797 | ₩34,037 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,744 | ₩34,037 | ₩33,343 | ₩33,997 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,477 | ₩33,530 | ₩32,730 | ₩33,490 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,077 | ₩34,291 | ₩33,610 | ₩33,877 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩33,971 | ₩34,037 | ₩32,703 | ₩33,744 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,117 | ₩34,197 | ₩33,504 | ₩33,984 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,277 | ₩34,397 | ₩33,637 | ₩34,291 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,730 | ₩34,438 | ₩33,450 | ₩34,291 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩33,984 | ₩34,091 | ₩33,063 | ₩33,570 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩33,984 | ₩34,397 | ₩33,544 | ₩33,944 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,224 | ₩34,744 | ₩33,770 | ₩33,971 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,157 | ₩34,571 | ₩33,530 | ₩34,197 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,558 | ₩34,664 | ₩33,837 | ₩33,984 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩34,998 | ₩35,171 | ₩34,037 | ₩34,611 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,678 | ₩35,025 | ₩34,037 | ₩34,718 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,945 | ₩36,319 | ₩34,704 | ₩34,798 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,198 | ₩35,598 | ₩34,317 | ₩35,131 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,305 | ₩35,785 | ₩34,704 | ₩35,211 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,251 | ₩35,478 | ₩34,357 | ₩35,371 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,638 | ₩35,692 | ₩34,091 | ₩35,532 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,183 | ₩35,118 | ₩33,077 | ₩34,584 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,927 | ₩34,051 | ₩28,860 | ₩32,690 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,103 | ₩32,409 | ₩31,235 | ₩31,769 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,610 | ₩32,850 | ₩32,343 | ₩32,650 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,129 | ₩33,010 | ₩31,956 | ₩32,570 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,583 | ₩32,636 | ₩31,929 | ₩32,129 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,943 | ₩33,690 | ₩32,236 | ₩32,329 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,768 | ₩33,463 | ₩30,581 | ₩33,143 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,595 | ₩31,289 | ₩30,315 | ₩30,581 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,875 | ₩31,249 | ₩30,128 | ₩30,421 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,515 | ₩31,222 | ₩30,208 | ₩30,208 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,567 | ₩30,515 | ₩29,407 | ₩30,328 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,100 | ₩29,541 | ₩28,620 | ₩29,461 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,248 | ₩30,248 | ₩29,087 | ₩29,247 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,595 | ₩31,756 | ₩29,954 | ₩30,368 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,142 | ₩31,422 | ₩30,368 | ₩30,408 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,409 | ₩31,689 | ₩31,155 | ₩31,275 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,129 | ₩31,382 | ₩30,915 | ₩31,142 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,569 | ₩31,676 | ₩30,835 | ₩31,062 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,756 | ₩31,756 | ₩30,662 | ₩31,662 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,848 | ₩32,022 | ₩30,635 | ₩31,889 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,421 | ₩31,369 | ₩30,034 | ₩30,982 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,821 | ₩30,501 | ₩29,701 | ₩30,421 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,461 | ₩29,781 | ₩29,087 | ₩29,661 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,541 | ₩29,741 | ₩29,221 | ₩29,367 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,221 | ₩30,061 | ₩28,794 | ₩29,554 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,887 | ₩29,688 | ₩28,420 | ₩28,807 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,567 | ₩30,355 | ₩29,221 | ₩29,274 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,088 | ₩30,368 | ₩29,474 | ₩29,607 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,821 | ₩30,461 | ₩29,821 | ₩30,021 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,381 | ₩29,861 | ₩28,980 | ₩29,821 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,287 | ₩29,594 | ₩29,140 | ₩29,381 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,767 | ₩29,541 | ₩28,713 | ₩29,207 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩28,980 | ₩29,341 | ₩28,687 | ₩28,767 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,794 | ₩29,100 | ₩28,687 | ₩28,900 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,927 | ₩29,501 | ₩28,673 | ₩28,967 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,954 | ₩29,180 | ₩28,620 | ₩28,780 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,074 | ₩29,327 | ₩28,874 | ₩29,060 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,341 | ₩29,541 | ₩28,460 | ₩29,127 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,195 | ₩30,421 | ₩29,367 | ₩29,474 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,581 | ₩30,902 | ₩30,368 | ₩30,528 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,901 | ₩31,435 | ₩29,741 | ₩30,568 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,781 | ₩30,341 | ₩29,647 | ₩29,714 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,647 | ₩29,821 | ₩29,180 | ₩29,594 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,954 | ₩29,594 | ₩28,553 | ₩29,567 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,473 | ₩29,407 | ₩28,033 | ₩29,167 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,647 | ₩28,740 | ₩28,020 | ₩28,407 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,647 | ₩30,021 | ₩28,620 | ₩28,900 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,393 | ₩28,673 | ₩28,313 | ₩28,447 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,794 | ₩29,060 | ₩28,687 | ₩28,754 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩28,967 | ₩29,274 | ₩28,327 | ₩28,700 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,928 | ₩29,928 | ₩29,020 | ₩29,207 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,875 | ₩30,875 | ₩29,527 | ₩30,048 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,302 | ₩31,355 | ₩30,662 | ₩30,982 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,728 | ₩31,355 | ₩30,128 | ₩31,062 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,635 | ₩31,195 | ₩30,301 | ₩30,728 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,782 | ₩31,395 | ₩30,114 | ₩30,608 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,396 | ₩32,623 | ₩30,621 | ₩30,728 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,873 | ₩32,183 | ₩26,952 | ₩32,103 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,687 | ₩29,154 | ₩28,353 | ₩29,034 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,207 | ₩29,581 | ₩28,580 | ₩28,687 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,167 | ₩29,701 | ₩29,020 | ₩29,554 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,567 | ₩29,981 | ₩29,194 | ₩29,274 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩29,994 | ₩30,195 | ₩29,287 | ₩29,621 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,181 | ₩30,621 | ₩29,968 | ₩30,155 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,208 | ₩30,541 | ₩30,181 | ₩30,341 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,315 | ₩30,662 | ₩29,994 | ₩30,088 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,888 | ₩30,688 | ₩29,728 | ₩30,315 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,327 | ₩30,555 | ₩29,327 | ₩30,074 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,020 | ₩29,114 | ₩28,567 | ₩28,767 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,194 | ₩29,674 | ₩28,820 | ₩28,954 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,820 | ₩29,714 | ₩28,740 | ₩29,194 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,954 | ₩29,367 | ₩28,353 | ₩28,887 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,768 | ₩29,808 | ₩28,820 | ₩29,114 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,140 | ₩29,808 | ₩28,940 | ₩29,581 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,247 | ₩29,794 | ₩28,914 | ₩29,140 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,820 | ₩28,433 | ₩27,406 | ₩28,113 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,819 | ₩28,166 | ₩26,739 | ₩28,033 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,365 | ₩27,873 | ₩25,898 | ₩26,912 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,539 | ₩27,246 | ₩26,045 | ₩26,805 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,338 | ₩26,952 | ₩25,898 | ₩26,579 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,419 | ₩26,579 | ₩25,952 | ₩26,018 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,539 | ₩26,672 | ₩26,045 | ₩26,245 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩26,979 | ₩27,846 | ₩26,605 | ₩26,712 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,486 | ₩27,606 | ₩26,912 | ₩27,192 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,405 | ₩27,433 | ₩26,005 | ₩27,072 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩26,979 | ₩27,139 | ₩26,379 | ₩26,659 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,525 | ₩26,645 | ₩26,032 | ₩26,205 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,605 | ₩26,912 | ₩25,498 | ₩26,619 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,365 | ₩26,499 | ₩25,711 | ₩26,018 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,432 | ₩26,872 | ₩26,285 | ₩26,525 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,579 | ₩27,032 | ₩26,218 | ₩26,285 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩26,979 | ₩26,979 | ₩26,298 | ₩26,298 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,059 | ₩27,059 | ₩26,592 | ₩26,819 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,433 | ₩27,446 | ₩26,979 | ₩27,246 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,299 | ₩28,273 | ₩27,192 | ₩27,433 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,712 | ₩27,619 | ₩26,098 | ₩27,486 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,072 | ₩27,353 | ₩26,565 | ₩27,112 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,339 | ₩27,953 | ₩27,286 | ₩27,659 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,833 | ₩28,660 | ₩27,593 | ₩27,780 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,219 | ₩27,873 | ₩26,045 | ₩27,593 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,353 | ₩29,968 | ₩27,673 | ₩28,020 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,954 | ₩29,554 | ₩28,633 | ₩29,167 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,861 | ₩31,022 | ₩29,274 | ₩29,581 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,555 | ₩30,702 | ₩29,367 | ₩29,861 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,754 | ₩31,022 | ₩29,714 | ₩30,528 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩29,981 | ₩30,928 | ₩29,421 | ₩30,048 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,126 | ₩31,489 | ₩26,926 | ₩29,981 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,603 | ₩24,471 | ₩22,989 | ₩24,230 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,456 | ₩24,110 | ₩23,416 | ₩23,657 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,363 | ₩23,817 | ₩22,883 | ₩23,376 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,403 | ₩23,950 | ₩23,150 | ₩23,216 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩23,990 | ₩24,257 | ₩22,989 | ₩23,483 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,257 | ₩24,497 | ₩23,470 | ₩23,937 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,404 | ₩24,671 | ₩24,270 | ₩24,511 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,004 | ₩24,417 | ₩23,950 | ₩24,190 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,150 | ₩24,684 | ₩23,817 | ₩24,150 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,870 | ₩24,044 | ₩23,483 | ₩24,004 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,150 | ₩24,817 | ₩23,777 | ₩24,030 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,817 | ₩25,018 | ₩23,683 | ₩24,084 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,364 | ₩25,084 | ₩24,364 | ₩24,884 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,924 | ₩25,031 | ₩24,150 | ₩24,377 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,098 | ₩25,418 | ₩24,697 | ₩25,084 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,311 | ₩25,525 | ₩24,764 | ₩24,938 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,098 | ₩25,525 | ₩24,644 | ₩25,311 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,311 | ₩25,511 | ₩24,911 | ₩24,964 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,511 | ₩25,751 | ₩25,031 | ₩25,351 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,605 | ₩25,711 | ₩25,271 | ₩25,591 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,764 | ₩25,765 | ₩24,711 | ₩25,578 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,338 | ₩25,485 | ₩24,270 | ₩24,684 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,018 | ₩26,098 | ₩25,578 | ₩25,858 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,751 | ₩26,272 | ₩24,951 | ₩26,085 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,817 | ₩25,938 | ₩24,817 | ₩25,738 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,350 | ₩25,018 | ₩24,164 | ₩24,964 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,377 | ₩24,844 | ₩24,057 | ₩24,310 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,724 | ₩25,164 | ₩23,630 | ₩24,204 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,150 | ₩25,018 | ₩24,070 | ₩24,724 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,390 | ₩24,524 | ₩23,350 | ₩24,390 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,909 | ₩23,296 | ₩22,709 | ₩23,256 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,043 | ₩23,376 | ₩22,923 | ₩22,989 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,696 | ₩23,150 | ₩22,376 | ₩22,976 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,376 | ₩22,629 | ₩22,055 | ₩22,522 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,242 | ₩22,496 | ₩22,069 | ₩22,349 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,296 | ₩22,683 | ₩22,202 | ₩22,296 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,349 | ₩22,683 | ₩22,189 | ₩22,376 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,282 | ₩22,482 | ₩22,055 | ₩22,322 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,003 | ₩23,310 | ₩22,349 | ₩22,349 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩22,989 | ₩23,790 | ₩22,709 | ₩22,976 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,482 | ₩22,976 | ₩22,442 | ₩22,843 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,216 | ₩22,496 | ₩22,002 | ₩22,402 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,149 | ₩22,362 | ₩21,855 | ₩21,975 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,909 | ₩22,189 | ₩21,762 | ₩22,015 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,309 | ₩22,309 | ₩21,669 | ₩21,922 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,362 | ₩22,496 | ₩21,962 | ₩21,975 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,389 | ₩22,589 | ₩22,122 | ₩22,256 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,775 | ₩22,416 | ₩21,682 | ₩22,296 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,882 | ₩22,282 | ₩21,709 | ₩21,829 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,109 | ₩22,456 | ₩21,522 | ₩22,029 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,055 | ₩22,442 | ₩22,055 | ₩22,109 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,362 | ₩22,549 | ₩22,096 | ₩22,162 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,789 | ₩22,709 | ₩21,789 | ₩22,683 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,962 | ₩22,002 | ₩21,522 | ₩21,655 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,869 | ₩22,416 | ₩21,802 | ₩21,909 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,376 | ₩22,376 | ₩20,441 | ₩21,922 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,615 | ₩22,603 | ₩21,615 | ₩22,496 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,908 | ₩21,869 | ₩20,908 | ₩21,749 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,788 | ₩21,095 | ₩20,521 | ₩20,748 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,067 | ₩21,028 | ₩20,067 | ₩20,921 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,361 | ₩20,641 | ₩19,987 | ₩20,027 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,574 | ₩20,801 | ₩19,841 | ₩20,041 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,108 | ₩21,282 | ₩20,374 | ₩20,628 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,229 | ₩22,256 | ₩21,041 | ₩21,081 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,402 | ₩22,896 | ₩21,882 | ₩22,229 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,643 | ₩23,070 | ₩22,096 | ₩22,576 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,696 | ₩23,230 | ₩22,509 | ₩22,656 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,683 | ₩23,176 | ₩22,496 | ₩22,669 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,923 | ₩22,923 | ₩22,482 | ₩22,683 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,296 | ₩22,656 | ₩22,136 | ₩22,389 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,777 | ₩23,777 | ₩22,282 | ₩22,349 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,429 | ₩23,790 | ₩22,229 | ₩23,657 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,962 | ₩22,509 | ₩21,895 | ₩22,429 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,816 | ₩22,816 | ₩22,162 | ₩22,362 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,242 | ₩22,736 | ₩20,681 | ₩22,683 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,790 | ₩24,297 | ₩23,723 | ₩23,910 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,911 | ₩24,911 | ₩23,683 | ₩23,803 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,258 | ₩25,938 | ₩24,644 | ₩24,938 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,845 | ₩26,352 | ₩25,231 | ₩25,258 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,018 | ₩26,298 | ₩25,685 | ₩25,805 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,298 | ₩26,018 | ₩25,244 | ₩25,738 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,765 | ₩26,365 | ₩25,084 | ₩25,138 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,725 | ₩26,525 | ₩25,631 | ₩26,272 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,965 | ₩26,365 | ₩25,645 | ₩25,871 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,871 | ₩26,178 | ₩25,618 | ₩25,725 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,218 | ₩26,592 | ₩25,765 | ₩25,978 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,791 | ₩26,552 | ₩25,671 | ₩26,085 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,617 | ₩25,538 | ₩23,617 | ₩25,351 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,630 | ₩24,164 | ₩23,630 | ₩24,017 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,524 | ₩24,831 | ₩23,403 | ₩23,590 | -3.81% | 13.8만 |
|---|