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 | ₩37,315 | ₩38,169 | ₩37,208 | ₩37,675 | +0.97% | 12.7만 |
| 2026.10.08 | ₩36,981 | ₩37,368 | ₩36,567 | ₩37,315 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,554 | ₩37,542 | ₩36,140 | ₩37,061 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,088 | ₩37,155 | ₩36,407 | ₩36,608 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,167 | ₩37,288 | ₩35,874 | ₩37,075 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,099 | ₩36,301 | ₩34,099 | ₩36,234 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,471 | ₩35,206 | ₩33,218 | ₩34,032 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,805 | ₩34,219 | ₩33,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,538 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,898 | ₩34,539 | ₩33,378 | ₩33,805 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,671 | ₩34,552 | ₩33,525 | ₩33,698 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,751 | ₩33,805 | ₩32,751 | ₩33,711 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,524 | ₩32,897 | ₩32,377 | ₩32,751 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,964 | ₩33,044 | ₩32,190 | ₩32,590 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,564 | ₩33,151 | ₩32,564 | ₩33,111 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,364 | ₩32,444 | ₩31,896 | ₩32,404 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,364 | ₩32,497 | ₩31,790 | ₩32,203 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,804 | ₩32,804 | ₩32,257 | ₩32,470 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,444 | ₩33,338 | ₩32,217 | ₩32,350 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,470 | ₩32,751 | ₩31,896 | ₩32,444 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,190 | ₩32,804 | ₩31,816 | ₩32,470 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩31,990 | ₩32,457 | ₩31,990 | ₩32,257 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,670 | ₩31,763 | ₩31,363 | ₩31,750 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,564 | ₩32,564 | ₩31,336 | ₩31,830 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,764 | ₩32,791 | ₩32,097 | ₩32,617 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,123 | ₩32,897 | ₩31,990 | ₩32,804 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,084 | ₩33,365 | ₩31,603 | ₩32,097 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,058 | ₩33,698 | ₩32,737 | ₩32,737 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,445 | ₩33,698 | ₩32,724 | ₩32,977 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,045 | ₩34,272 | ₩33,311 | ₩33,511 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,912 | ₩34,566 | ₩33,631 | ₩33,925 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,805 | ₩34,339 | ₩33,631 | ₩34,165 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,099 | ₩35,166 | ₩33,738 | ₩34,192 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,219 | ₩35,059 | ₩33,485 | ₩34,899 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,005 | ₩34,939 | ₩33,805 | ₩34,045 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,752 | ₩34,045 | ₩33,351 | ₩34,005 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,485 | ₩33,538 | ₩32,737 | ₩33,498 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,085 | ₩34,299 | ₩33,618 | ₩33,885 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩33,978 | ₩34,045 | ₩32,711 | ₩33,752 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,125 | ₩34,205 | ₩33,511 | ₩33,992 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,285 | ₩34,405 | ₩33,645 | ₩34,299 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,738 | ₩34,446 | ₩33,458 | ₩34,299 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩33,992 | ₩34,099 | ₩33,071 | ₩33,578 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩33,992 | ₩34,405 | ₩33,551 | ₩33,952 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,232 | ₩34,752 | ₩33,778 | ₩33,978 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,165 | ₩34,579 | ₩33,538 | ₩34,205 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,566 | ₩34,672 | ₩33,845 | ₩33,992 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,006 | ₩35,180 | ₩34,045 | ₩34,619 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,686 | ₩35,033 | ₩34,045 | ₩34,726 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,954 | ₩36,327 | ₩34,712 | ₩34,806 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,206 | ₩35,607 | ₩34,325 | ₩35,139 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,313 | ₩35,793 | ₩34,712 | ₩35,220 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,260 | ₩35,486 | ₩34,365 | ₩35,380 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,646 | ₩35,700 | ₩34,099 | ₩35,540 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,191 | ₩35,126 | ₩33,084 | ₩34,592 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,934 | ₩34,058 | ₩28,867 | ₩32,697 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,110 | ₩32,417 | ₩31,243 | ₩31,776 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,617 | ₩32,857 | ₩32,350 | ₩32,657 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,137 | ₩33,018 | ₩31,963 | ₩32,577 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,590 | ₩32,644 | ₩31,936 | ₩32,137 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,951 | ₩33,698 | ₩32,243 | ₩32,337 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,775 | ₩33,471 | ₩30,589 | ₩33,151 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,602 | ₩31,296 | ₩30,322 | ₩30,589 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,882 | ₩31,256 | ₩30,135 | ₩30,428 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,522 | ₩31,229 | ₩30,215 | ₩30,215 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,574 | ₩30,522 | ₩29,414 | ₩30,335 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,107 | ₩29,548 | ₩28,627 | ₩29,468 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,255 | ₩30,255 | ₩29,094 | ₩29,254 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,602 | ₩31,763 | ₩29,961 | ₩30,375 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,149 | ₩31,429 | ₩30,375 | ₩30,415 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,416 | ₩31,696 | ₩31,162 | ₩31,283 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,136 | ₩31,389 | ₩30,922 | ₩31,149 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,576 | ₩31,683 | ₩30,842 | ₩31,069 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,763 | ₩31,763 | ₩30,669 | ₩31,670 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,855 | ₩32,030 | ₩30,642 | ₩31,896 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,428 | ₩31,376 | ₩30,041 | ₩30,989 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,828 | ₩30,508 | ₩29,708 | ₩30,428 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,468 | ₩29,788 | ₩29,094 | ₩29,668 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,548 | ₩29,748 | ₩29,227 | ₩29,374 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,227 | ₩30,068 | ₩28,800 | ₩29,561 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,894 | ₩29,694 | ₩28,427 | ₩28,814 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,574 | ₩30,362 | ₩29,227 | ₩29,281 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,095 | ₩30,375 | ₩29,481 | ₩29,614 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,828 | ₩30,468 | ₩29,828 | ₩30,028 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,387 | ₩29,868 | ₩28,987 | ₩29,828 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,294 | ₩29,601 | ₩29,147 | ₩29,387 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,774 | ₩29,548 | ₩28,720 | ₩29,214 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩28,987 | ₩29,347 | ₩28,693 | ₩28,774 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,800 | ₩29,107 | ₩28,693 | ₩28,907 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,934 | ₩29,508 | ₩28,680 | ₩28,974 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,960 | ₩29,187 | ₩28,627 | ₩28,787 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,080 | ₩29,334 | ₩28,880 | ₩29,067 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,347 | ₩29,548 | ₩28,467 | ₩29,134 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,202 | ₩30,428 | ₩29,374 | ₩29,481 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,589 | ₩30,909 | ₩30,375 | ₩30,535 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,908 | ₩31,443 | ₩29,748 | ₩30,575 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,788 | ₩30,348 | ₩29,654 | ₩29,721 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,654 | ₩29,828 | ₩29,187 | ₩29,601 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,960 | ₩29,601 | ₩28,560 | ₩29,574 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,480 | ₩29,414 | ₩28,040 | ₩29,174 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,653 | ₩28,747 | ₩28,026 | ₩28,413 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,653 | ₩30,028 | ₩28,627 | ₩28,907 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,400 | ₩28,680 | ₩28,320 | ₩28,453 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,800 | ₩29,067 | ₩28,693 | ₩28,760 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩28,974 | ₩29,281 | ₩28,333 | ₩28,707 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,935 | ₩29,935 | ₩29,027 | ₩29,214 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,882 | ₩30,882 | ₩29,534 | ₩30,055 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,309 | ₩31,363 | ₩30,669 | ₩30,989 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,735 | ₩31,363 | ₩30,135 | ₩31,069 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,642 | ₩31,202 | ₩30,308 | ₩30,735 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,789 | ₩31,403 | ₩30,121 | ₩30,615 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,404 | ₩32,630 | ₩30,629 | ₩30,735 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,879 | ₩32,190 | ₩26,959 | ₩32,110 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,693 | ₩29,161 | ₩28,360 | ₩29,040 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,214 | ₩29,588 | ₩28,587 | ₩28,693 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,174 | ₩29,708 | ₩29,027 | ₩29,561 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,574 | ₩29,988 | ₩29,201 | ₩29,281 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,001 | ₩30,202 | ₩29,294 | ₩29,628 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,188 | ₩30,629 | ₩29,975 | ₩30,162 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,215 | ₩30,549 | ₩30,188 | ₩30,348 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,322 | ₩30,669 | ₩30,001 | ₩30,095 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,895 | ₩30,695 | ₩29,734 | ₩30,322 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,334 | ₩30,562 | ₩29,334 | ₩30,081 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,027 | ₩29,121 | ₩28,573 | ₩28,774 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,201 | ₩29,681 | ₩28,827 | ₩28,960 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,827 | ₩29,721 | ₩28,747 | ₩29,201 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,960 | ₩29,374 | ₩28,360 | ₩28,894 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,774 | ₩29,815 | ₩28,827 | ₩29,121 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,147 | ₩29,815 | ₩28,947 | ₩29,588 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,254 | ₩29,801 | ₩28,920 | ₩29,147 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,826 | ₩28,440 | ₩27,412 | ₩28,120 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,825 | ₩28,173 | ₩26,745 | ₩28,040 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,371 | ₩27,879 | ₩25,904 | ₩26,918 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,545 | ₩27,252 | ₩26,051 | ₩26,812 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,345 | ₩26,959 | ₩25,904 | ₩26,585 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,425 | ₩26,585 | ₩25,958 | ₩26,024 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,545 | ₩26,678 | ₩26,051 | ₩26,251 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩26,985 | ₩27,853 | ₩26,612 | ₩26,718 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,492 | ₩27,612 | ₩26,918 | ₩27,199 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,411 | ₩27,439 | ₩26,011 | ₩27,079 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩26,985 | ₩27,145 | ₩26,385 | ₩26,665 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,531 | ₩26,652 | ₩26,038 | ₩26,211 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,611 | ₩26,918 | ₩25,504 | ₩26,625 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,371 | ₩26,505 | ₩25,717 | ₩26,024 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,438 | ₩26,878 | ₩26,291 | ₩26,531 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,585 | ₩27,039 | ₩26,224 | ₩26,291 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩26,985 | ₩26,985 | ₩26,305 | ₩26,305 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,065 | ₩27,065 | ₩26,598 | ₩26,825 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,439 | ₩27,452 | ₩26,985 | ₩27,252 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,306 | ₩28,280 | ₩27,199 | ₩27,439 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,718 | ₩27,626 | ₩26,104 | ₩27,492 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,079 | ₩27,359 | ₩26,571 | ₩27,119 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,346 | ₩27,959 | ₩27,292 | ₩27,666 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,839 | ₩28,667 | ₩27,599 | ₩27,786 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,225 | ₩27,879 | ₩26,051 | ₩27,599 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,360 | ₩29,975 | ₩27,679 | ₩28,026 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,960 | ₩29,561 | ₩28,640 | ₩29,174 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,868 | ₩31,029 | ₩29,281 | ₩29,588 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,562 | ₩30,709 | ₩29,374 | ₩29,868 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,761 | ₩31,029 | ₩29,721 | ₩30,535 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩29,988 | ₩30,936 | ₩29,427 | ₩30,055 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,132 | ₩31,496 | ₩26,932 | ₩29,988 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,609 | ₩24,476 | ₩22,995 | ₩24,236 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,462 | ₩24,116 | ₩23,422 | ₩23,662 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,368 | ₩23,822 | ₩22,888 | ₩23,382 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,409 | ₩23,956 | ₩23,155 | ₩23,222 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩23,996 | ₩24,263 | ₩22,995 | ₩23,489 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,263 | ₩24,503 | ₩23,475 | ₩23,942 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,409 | ₩24,676 | ₩24,276 | ₩24,516 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,009 | ₩24,423 | ₩23,956 | ₩24,196 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,156 | ₩24,690 | ₩23,822 | ₩24,156 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,876 | ₩24,049 | ₩23,489 | ₩24,009 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,156 | ₩24,823 | ₩23,782 | ₩24,036 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,823 | ₩25,023 | ₩23,689 | ₩24,089 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,369 | ₩25,090 | ₩24,369 | ₩24,890 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,930 | ₩25,037 | ₩24,156 | ₩24,383 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,103 | ₩25,424 | ₩24,703 | ₩25,090 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,317 | ₩25,531 | ₩24,770 | ₩24,943 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,103 | ₩25,531 | ₩24,650 | ₩25,317 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,317 | ₩25,517 | ₩24,917 | ₩24,970 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,517 | ₩25,757 | ₩25,037 | ₩25,357 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,611 | ₩25,717 | ₩25,277 | ₩25,597 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,770 | ₩25,771 | ₩24,716 | ₩25,584 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,344 | ₩25,490 | ₩24,276 | ₩24,690 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,024 | ₩26,104 | ₩25,584 | ₩25,864 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,757 | ₩26,278 | ₩24,957 | ₩26,091 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,823 | ₩25,944 | ₩24,823 | ₩25,744 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,356 | ₩25,023 | ₩24,169 | ₩24,970 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,383 | ₩24,850 | ₩24,062 | ₩24,316 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,730 | ₩25,170 | ₩23,635 | ₩24,209 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,156 | ₩25,023 | ₩24,076 | ₩24,730 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,395 | ₩24,530 | ₩23,355 | ₩24,396 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,915 | ₩23,302 | ₩22,715 | ₩23,262 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,048 | ₩23,382 | ₩22,928 | ₩22,995 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,701 | ₩23,155 | ₩22,381 | ₩22,981 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,381 | ₩22,634 | ₩22,061 | ₩22,528 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,247 | ₩22,501 | ₩22,074 | ₩22,354 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,301 | ₩22,688 | ₩22,207 | ₩22,301 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,354 | ₩22,688 | ₩22,194 | ₩22,381 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,287 | ₩22,488 | ₩22,061 | ₩22,328 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,008 | ₩23,315 | ₩22,354 | ₩22,354 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩22,995 | ₩23,796 | ₩22,715 | ₩22,981 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,488 | ₩22,981 | ₩22,448 | ₩22,848 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,221 | ₩22,501 | ₩22,007 | ₩22,408 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,154 | ₩22,368 | ₩21,860 | ₩21,981 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,914 | ₩22,194 | ₩21,767 | ₩22,021 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,314 | ₩22,314 | ₩21,674 | ₩21,927 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,368 | ₩22,501 | ₩21,967 | ₩21,981 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,394 | ₩22,594 | ₩22,127 | ₩22,261 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,780 | ₩22,421 | ₩21,687 | ₩22,301 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,887 | ₩22,287 | ₩21,714 | ₩21,834 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,114 | ₩22,461 | ₩21,527 | ₩22,034 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,061 | ₩22,448 | ₩22,061 | ₩22,114 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,368 | ₩22,554 | ₩22,101 | ₩22,167 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,794 | ₩22,715 | ₩21,794 | ₩22,688 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,967 | ₩22,007 | ₩21,527 | ₩21,660 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,874 | ₩22,421 | ₩21,807 | ₩21,914 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,381 | ₩22,381 | ₩20,446 | ₩21,927 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,620 | ₩22,608 | ₩21,620 | ₩22,501 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,913 | ₩21,874 | ₩20,913 | ₩21,754 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,793 | ₩21,100 | ₩20,526 | ₩20,753 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,072 | ₩21,033 | ₩20,072 | ₩20,926 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,366 | ₩20,646 | ₩19,992 | ₩20,032 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,579 | ₩20,806 | ₩19,845 | ₩20,045 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,113 | ₩21,287 | ₩20,379 | ₩20,633 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,234 | ₩22,261 | ₩21,046 | ₩21,086 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,408 | ₩22,901 | ₩21,887 | ₩22,234 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,648 | ₩23,075 | ₩22,101 | ₩22,581 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,701 | ₩23,235 | ₩22,514 | ₩22,661 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,688 | ₩23,182 | ₩22,501 | ₩22,675 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,928 | ₩22,928 | ₩22,488 | ₩22,688 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,301 | ₩22,661 | ₩22,141 | ₩22,394 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,782 | ₩23,782 | ₩22,287 | ₩22,354 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,434 | ₩23,796 | ₩22,234 | ₩23,662 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,967 | ₩22,514 | ₩21,900 | ₩22,434 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,821 | ₩22,821 | ₩22,167 | ₩22,368 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,247 | ₩22,741 | ₩20,686 | ₩22,688 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,796 | ₩24,303 | ₩23,729 | ₩23,916 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,917 | ₩24,917 | ₩23,689 | ₩23,809 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,264 | ₩25,944 | ₩24,650 | ₩24,943 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,851 | ₩26,358 | ₩25,237 | ₩25,264 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,024 | ₩26,305 | ₩25,691 | ₩25,811 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,304 | ₩26,024 | ₩25,250 | ₩25,744 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,771 | ₩26,371 | ₩25,090 | ₩25,143 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,731 | ₩26,531 | ₩25,637 | ₩26,278 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,971 | ₩26,371 | ₩25,651 | ₩25,878 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,878 | ₩26,184 | ₩25,624 | ₩25,731 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,224 | ₩26,598 | ₩25,771 | ₩25,984 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,797 | ₩26,558 | ₩25,677 | ₩26,091 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,622 | ₩25,544 | ₩23,622 | ₩25,357 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,635 | ₩24,169 | ₩23,635 | ₩24,022 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,530 | ₩24,837 | ₩23,409 | ₩23,595 | -3.81% | 13.8만 |
|---|