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 | ₩37,346 | ₩38,200 | ₩37,239 | ₩37,706 | +0.97% | 12.7만 |
| 2026.10.08 | ₩37,012 | ₩37,399 | ₩36,598 | ₩37,346 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,584 | ₩37,573 | ₩36,170 | ₩37,092 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,119 | ₩37,185 | ₩36,437 | ₩36,638 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,197 | ₩37,319 | ₩35,903 | ₩37,105 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,127 | ₩36,330 | ₩34,127 | ₩36,264 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,499 | ₩35,235 | ₩33,245 | ₩34,060 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,833 | ₩34,247 | ₩33,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,566 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,926 | ₩34,567 | ₩33,405 | ₩33,833 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,699 | ₩34,581 | ₩33,552 | ₩33,726 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,778 | ₩33,833 | ₩32,778 | ₩33,739 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,551 | ₩32,925 | ₩32,404 | ₩32,778 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,991 | ₩33,071 | ₩32,217 | ₩32,617 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,591 | ₩33,178 | ₩32,591 | ₩33,138 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,390 | ₩32,470 | ₩31,923 | ₩32,430 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,390 | ₩32,524 | ₩31,816 | ₩32,230 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,831 | ₩32,831 | ₩32,283 | ₩32,497 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,470 | ₩33,365 | ₩32,243 | ₩32,377 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,497 | ₩32,778 | ₩31,923 | ₩32,470 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,217 | ₩32,831 | ₩31,843 | ₩32,497 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩32,016 | ₩32,484 | ₩32,016 | ₩32,283 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,696 | ₩31,789 | ₩31,388 | ₩31,776 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,591 | ₩32,591 | ₩31,362 | ₩31,856 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,791 | ₩32,818 | ₩32,123 | ₩32,644 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,150 | ₩32,925 | ₩32,016 | ₩32,831 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,112 | ₩33,392 | ₩31,629 | ₩32,123 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,085 | ₩33,726 | ₩32,764 | ₩32,764 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,472 | ₩33,726 | ₩32,751 | ₩33,005 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,073 | ₩34,300 | ₩33,339 | ₩33,539 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,940 | ₩34,594 | ₩33,659 | ₩33,953 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,833 | ₩34,367 | ₩33,659 | ₩34,193 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,128 | ₩35,195 | ₩33,766 | ₩34,220 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,247 | ₩35,088 | ₩33,512 | ₩34,928 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,033 | ₩34,968 | ₩33,833 | ₩34,073 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,779 | ₩34,073 | ₩33,379 | ₩34,033 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,512 | ₩33,566 | ₩32,764 | ₩33,526 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,113 | ₩34,327 | ₩33,646 | ₩33,913 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩34,006 | ₩34,073 | ₩32,738 | ₩33,779 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,153 | ₩34,233 | ₩33,539 | ₩34,020 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,314 | ₩34,434 | ₩33,672 | ₩34,327 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,766 | ₩34,474 | ₩33,485 | ₩34,327 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩34,020 | ₩34,127 | ₩33,098 | ₩33,606 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩34,020 | ₩34,434 | ₩33,579 | ₩33,980 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,260 | ₩34,781 | ₩33,806 | ₩34,006 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,193 | ₩34,607 | ₩33,566 | ₩34,233 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,594 | ₩34,701 | ₩33,873 | ₩34,020 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,035 | ₩35,209 | ₩34,073 | ₩34,648 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,714 | ₩35,062 | ₩34,073 | ₩34,754 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,983 | ₩36,357 | ₩34,741 | ₩34,835 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,235 | ₩35,636 | ₩34,354 | ₩35,168 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,342 | ₩35,823 | ₩34,741 | ₩35,249 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,289 | ₩35,516 | ₩34,394 | ₩35,409 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,674 | ₩35,729 | ₩34,127 | ₩35,569 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,218 | ₩35,155 | ₩33,112 | ₩34,621 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,958 | ₩34,087 | ₩28,891 | ₩32,724 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,136 | ₩32,444 | ₩31,268 | ₩31,803 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,644 | ₩32,884 | ₩32,377 | ₩32,684 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,163 | ₩33,045 | ₩31,990 | ₩32,604 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,617 | ₩32,671 | ₩31,963 | ₩32,163 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,978 | ₩33,726 | ₩32,270 | ₩32,364 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,801 | ₩33,499 | ₩30,614 | ₩33,178 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,627 | ₩31,322 | ₩30,347 | ₩30,614 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,908 | ₩31,282 | ₩30,160 | ₩30,454 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,547 | ₩31,255 | ₩30,240 | ₩30,240 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,599 | ₩30,547 | ₩29,438 | ₩30,360 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,131 | ₩29,572 | ₩28,650 | ₩29,492 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,280 | ₩30,280 | ₩29,118 | ₩29,278 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,627 | ₩31,789 | ₩29,986 | ₩30,400 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,175 | ₩31,455 | ₩30,400 | ₩30,440 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,442 | ₩31,722 | ₩31,188 | ₩31,308 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,161 | ₩31,415 | ₩30,948 | ₩31,175 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,602 | ₩31,709 | ₩30,868 | ₩31,095 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,789 | ₩31,789 | ₩30,694 | ₩31,696 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,881 | ₩32,056 | ₩30,667 | ₩31,923 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,454 | ₩31,402 | ₩30,066 | ₩31,014 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,852 | ₩30,534 | ₩29,732 | ₩30,454 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,492 | ₩29,812 | ₩29,118 | ₩29,692 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,572 | ₩29,772 | ₩29,251 | ₩29,398 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,251 | ₩30,093 | ₩28,824 | ₩29,585 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,917 | ₩29,719 | ₩28,450 | ₩28,837 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,599 | ₩30,387 | ₩29,251 | ₩29,305 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,120 | ₩30,400 | ₩29,505 | ₩29,639 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,852 | ₩30,494 | ₩29,852 | ₩30,053 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,412 | ₩29,893 | ₩29,011 | ₩29,852 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,318 | ₩29,625 | ₩29,171 | ₩29,412 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,797 | ₩29,572 | ₩28,744 | ₩29,238 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩29,011 | ₩29,372 | ₩28,717 | ₩28,797 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,824 | ₩29,131 | ₩28,717 | ₩28,931 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,958 | ₩29,532 | ₩28,704 | ₩28,998 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,984 | ₩29,211 | ₩28,650 | ₩28,811 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,104 | ₩29,358 | ₩28,904 | ₩29,091 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,372 | ₩29,572 | ₩28,490 | ₩29,158 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,226 | ₩30,454 | ₩29,398 | ₩29,505 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,614 | ₩30,934 | ₩30,400 | ₩30,560 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,933 | ₩31,469 | ₩29,772 | ₩30,600 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,812 | ₩30,373 | ₩29,679 | ₩29,746 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,679 | ₩29,852 | ₩29,211 | ₩29,625 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,984 | ₩29,625 | ₩28,584 | ₩29,599 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,503 | ₩29,438 | ₩28,063 | ₩29,198 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,677 | ₩28,771 | ₩28,049 | ₩28,437 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,677 | ₩30,053 | ₩28,650 | ₩28,931 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,423 | ₩28,704 | ₩28,343 | ₩28,477 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,824 | ₩29,091 | ₩28,717 | ₩28,784 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩28,998 | ₩29,305 | ₩28,356 | ₩28,730 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,959 | ₩29,959 | ₩29,051 | ₩29,238 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,908 | ₩30,908 | ₩29,559 | ₩30,080 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,335 | ₩31,388 | ₩30,694 | ₩31,014 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,761 | ₩31,388 | ₩30,160 | ₩31,095 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,667 | ₩31,228 | ₩30,333 | ₩30,761 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,814 | ₩31,429 | ₩30,146 | ₩30,640 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,430 | ₩32,657 | ₩30,654 | ₩30,761 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,902 | ₩32,217 | ₩26,981 | ₩32,136 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,717 | ₩29,185 | ₩28,383 | ₩29,064 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,238 | ₩29,612 | ₩28,610 | ₩28,717 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,198 | ₩29,732 | ₩29,051 | ₩29,585 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,599 | ₩30,013 | ₩29,225 | ₩29,305 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,026 | ₩30,226 | ₩29,318 | ₩29,652 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,213 | ₩30,654 | ₩29,999 | ₩30,186 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,240 | ₩30,574 | ₩30,213 | ₩30,373 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,347 | ₩30,694 | ₩30,026 | ₩30,120 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,919 | ₩30,721 | ₩29,759 | ₩30,347 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,358 | ₩30,587 | ₩29,358 | ₩30,106 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,051 | ₩29,145 | ₩28,597 | ₩28,797 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,225 | ₩29,706 | ₩28,851 | ₩28,984 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,851 | ₩29,746 | ₩28,771 | ₩29,225 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,984 | ₩29,398 | ₩28,383 | ₩28,917 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,799 | ₩29,839 | ₩28,851 | ₩29,145 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,171 | ₩29,839 | ₩28,971 | ₩29,612 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,278 | ₩29,826 | ₩28,944 | ₩29,171 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,849 | ₩28,463 | ₩27,435 | ₩28,143 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,847 | ₩28,196 | ₩26,767 | ₩28,063 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,393 | ₩27,902 | ₩25,926 | ₩26,941 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,567 | ₩27,275 | ₩26,072 | ₩26,834 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,366 | ₩26,981 | ₩25,926 | ₩26,607 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,446 | ₩26,607 | ₩25,979 | ₩26,046 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,567 | ₩26,700 | ₩26,072 | ₩26,273 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩27,007 | ₩27,876 | ₩26,633 | ₩26,740 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,515 | ₩27,635 | ₩26,941 | ₩27,221 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,433 | ₩27,462 | ₩26,032 | ₩27,101 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩27,007 | ₩27,168 | ₩26,406 | ₩26,687 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,553 | ₩26,674 | ₩26,059 | ₩26,233 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,632 | ₩26,941 | ₩25,525 | ₩26,647 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,393 | ₩26,527 | ₩25,739 | ₩26,046 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,460 | ₩26,901 | ₩26,313 | ₩26,553 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,607 | ₩27,061 | ₩26,246 | ₩26,313 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩27,007 | ₩27,007 | ₩26,326 | ₩26,326 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,088 | ₩27,088 | ₩26,620 | ₩26,847 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,462 | ₩27,475 | ₩27,007 | ₩27,275 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,328 | ₩28,303 | ₩27,221 | ₩27,462 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,740 | ₩27,649 | ₩26,126 | ₩27,515 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,101 | ₩27,381 | ₩26,593 | ₩27,141 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,368 | ₩27,982 | ₩27,315 | ₩27,689 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,862 | ₩28,690 | ₩27,622 | ₩27,809 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,248 | ₩27,902 | ₩26,072 | ₩27,622 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,383 | ₩29,999 | ₩27,702 | ₩28,049 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,984 | ₩29,585 | ₩28,664 | ₩29,198 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,893 | ₩31,055 | ₩29,305 | ₩29,612 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,587 | ₩30,734 | ₩29,398 | ₩29,893 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,786 | ₩31,055 | ₩29,746 | ₩30,560 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩30,013 | ₩30,961 | ₩29,452 | ₩30,080 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,154 | ₩31,522 | ₩26,954 | ₩30,013 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,628 | ₩24,496 | ₩23,014 | ₩24,256 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,481 | ₩24,136 | ₩23,441 | ₩23,682 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,388 | ₩23,842 | ₩22,907 | ₩23,401 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,428 | ₩23,975 | ₩23,174 | ₩23,241 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩24,016 | ₩24,283 | ₩23,014 | ₩23,508 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,283 | ₩24,523 | ₩23,495 | ₩23,962 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,430 | ₩24,697 | ₩24,296 | ₩24,536 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,029 | ₩24,443 | ₩23,975 | ₩24,216 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,176 | ₩24,710 | ₩23,842 | ₩24,176 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,895 | ₩24,069 | ₩23,508 | ₩24,029 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,176 | ₩24,844 | ₩23,802 | ₩24,056 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,844 | ₩25,044 | ₩23,708 | ₩24,109 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,390 | ₩25,111 | ₩24,390 | ₩24,910 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,951 | ₩25,057 | ₩24,176 | ₩24,403 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,124 | ₩25,445 | ₩24,723 | ₩25,111 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,338 | ₩25,552 | ₩24,790 | ₩24,964 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,124 | ₩25,552 | ₩24,670 | ₩25,338 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,338 | ₩25,538 | ₩24,937 | ₩24,991 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,538 | ₩25,779 | ₩25,057 | ₩25,378 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,632 | ₩25,739 | ₩25,298 | ₩25,618 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,790 | ₩25,792 | ₩24,737 | ₩25,605 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,365 | ₩25,511 | ₩24,296 | ₩24,710 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,046 | ₩26,126 | ₩25,605 | ₩25,885 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,779 | ₩26,300 | ₩24,977 | ₩26,113 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,844 | ₩25,966 | ₩24,844 | ₩25,765 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,376 | ₩25,044 | ₩24,189 | ₩24,991 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,403 | ₩24,870 | ₩24,082 | ₩24,336 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,750 | ₩25,191 | ₩23,655 | ₩24,229 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,176 | ₩25,044 | ₩24,096 | ₩24,750 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,414 | ₩24,550 | ₩23,374 | ₩24,416 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,934 | ₩23,321 | ₩22,733 | ₩23,281 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,067 | ₩23,401 | ₩22,947 | ₩23,014 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,720 | ₩23,174 | ₩22,399 | ₩23,000 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,399 | ₩22,653 | ₩22,079 | ₩22,546 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,266 | ₩22,520 | ₩22,092 | ₩22,373 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,319 | ₩22,707 | ₩22,226 | ₩22,319 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,373 | ₩22,707 | ₩22,212 | ₩22,399 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,306 | ₩22,506 | ₩22,079 | ₩22,346 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,027 | ₩23,334 | ₩22,373 | ₩22,373 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩23,014 | ₩23,815 | ₩22,733 | ₩23,000 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,506 | ₩23,000 | ₩22,466 | ₩22,867 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,239 | ₩22,520 | ₩22,025 | ₩22,426 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,172 | ₩22,386 | ₩21,878 | ₩21,999 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,932 | ₩22,212 | ₩21,785 | ₩22,039 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,333 | ₩22,333 | ₩21,691 | ₩21,945 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,386 | ₩22,520 | ₩21,985 | ₩21,999 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,413 | ₩22,613 | ₩22,146 | ₩22,279 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,798 | ₩22,439 | ₩21,705 | ₩22,319 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,905 | ₩22,306 | ₩21,732 | ₩21,852 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,132 | ₩22,479 | ₩21,545 | ₩22,052 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,079 | ₩22,466 | ₩22,079 | ₩22,132 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,386 | ₩22,573 | ₩22,119 | ₩22,186 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,812 | ₩22,733 | ₩21,812 | ₩22,707 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,985 | ₩22,025 | ₩21,545 | ₩21,678 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,892 | ₩22,439 | ₩21,825 | ₩21,932 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,399 | ₩22,399 | ₩20,463 | ₩21,945 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,638 | ₩22,626 | ₩21,638 | ₩22,520 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,930 | ₩21,892 | ₩20,930 | ₩21,772 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,810 | ₩21,117 | ₩20,543 | ₩20,770 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,089 | ₩21,050 | ₩20,089 | ₩20,943 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,382 | ₩20,663 | ₩20,008 | ₩20,049 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,596 | ₩20,823 | ₩19,862 | ₩20,062 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,130 | ₩21,304 | ₩20,396 | ₩20,650 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,252 | ₩22,279 | ₩21,064 | ₩21,104 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,426 | ₩22,920 | ₩21,905 | ₩22,252 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,666 | ₩23,094 | ₩22,119 | ₩22,600 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,720 | ₩23,254 | ₩22,533 | ₩22,680 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,707 | ₩23,201 | ₩22,520 | ₩22,693 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,947 | ₩22,947 | ₩22,506 | ₩22,707 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,319 | ₩22,680 | ₩22,159 | ₩22,413 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,802 | ₩23,802 | ₩22,306 | ₩22,373 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,453 | ₩23,815 | ₩22,252 | ₩23,682 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,985 | ₩22,533 | ₩21,919 | ₩22,453 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,840 | ₩22,840 | ₩22,186 | ₩22,386 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,264 | ₩22,760 | ₩20,703 | ₩22,707 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,815 | ₩24,323 | ₩23,748 | ₩23,935 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,937 | ₩24,937 | ₩23,708 | ₩23,829 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,284 | ₩25,966 | ₩24,670 | ₩24,964 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,872 | ₩26,380 | ₩25,258 | ₩25,284 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,046 | ₩26,326 | ₩25,712 | ₩25,832 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,324 | ₩26,046 | ₩25,271 | ₩25,765 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,792 | ₩26,393 | ₩25,111 | ₩25,164 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,752 | ₩26,553 | ₩25,658 | ₩26,300 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,992 | ₩26,393 | ₩25,672 | ₩25,899 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,899 | ₩26,206 | ₩25,645 | ₩25,752 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,246 | ₩26,620 | ₩25,792 | ₩26,006 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,819 | ₩26,580 | ₩25,698 | ₩26,113 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,642 | ₩25,565 | ₩23,642 | ₩25,378 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,655 | ₩24,189 | ₩23,655 | ₩24,042 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,550 | ₩24,857 | ₩23,428 | ₩23,615 | -3.81% | 13.8만 |
|---|