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 | ₩37,337 | ₩38,192 | ₩37,230 | ₩37,698 | +0.97% | 12.7만 |
| 2026.10.08 | ₩37,003 | ₩37,391 | ₩36,589 | ₩37,337 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,576 | ₩37,564 | ₩36,162 | ₩37,084 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,110 | ₩37,177 | ₩36,429 | ₩36,629 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,189 | ₩37,311 | ₩35,895 | ₩37,097 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,119 | ₩36,322 | ₩34,119 | ₩36,256 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,491 | ₩35,227 | ₩33,238 | ₩34,052 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,825 | ₩34,239 | ₩33,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,558 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,919 | ₩34,560 | ₩33,398 | ₩33,825 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,692 | ₩34,573 | ₩33,545 | ₩33,718 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,770 | ₩33,825 | ₩32,770 | ₩33,732 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,543 | ₩32,917 | ₩32,396 | ₩32,770 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,984 | ₩33,064 | ₩32,209 | ₩32,610 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,583 | ₩33,171 | ₩32,583 | ₩33,131 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,383 | ₩32,463 | ₩31,916 | ₩32,423 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,383 | ₩32,517 | ₩31,809 | ₩32,223 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,824 | ₩32,824 | ₩32,276 | ₩32,490 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,463 | ₩33,358 | ₩32,236 | ₩32,370 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,490 | ₩32,770 | ₩31,916 | ₩32,463 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,209 | ₩32,824 | ₩31,835 | ₩32,490 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩32,009 | ₩32,476 | ₩32,009 | ₩32,276 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,689 | ₩31,782 | ₩31,381 | ₩31,769 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,583 | ₩32,583 | ₩31,355 | ₩31,849 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,784 | ₩32,810 | ₩32,116 | ₩32,637 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,143 | ₩32,917 | ₩32,009 | ₩32,824 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,104 | ₩33,385 | ₩31,622 | ₩32,116 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,077 | ₩33,718 | ₩32,757 | ₩32,757 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,465 | ₩33,718 | ₩32,744 | ₩32,997 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,066 | ₩34,293 | ₩33,331 | ₩33,531 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,932 | ₩34,586 | ₩33,652 | ₩33,945 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,825 | ₩34,359 | ₩33,652 | ₩34,186 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,120 | ₩35,187 | ₩33,758 | ₩34,212 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,239 | ₩35,080 | ₩33,505 | ₩34,920 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,025 | ₩34,960 | ₩33,825 | ₩34,066 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,772 | ₩34,066 | ₩33,371 | ₩34,025 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,505 | ₩33,558 | ₩32,757 | ₩33,518 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,106 | ₩34,319 | ₩33,638 | ₩33,905 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩33,999 | ₩34,066 | ₩32,730 | ₩33,772 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,146 | ₩34,226 | ₩33,531 | ₩34,012 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,306 | ₩34,426 | ₩33,665 | ₩34,319 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,758 | ₩34,466 | ₩33,478 | ₩34,319 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩34,012 | ₩34,119 | ₩33,091 | ₩33,598 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩34,012 | ₩34,426 | ₩33,571 | ₩33,972 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,252 | ₩34,773 | ₩33,798 | ₩33,999 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,186 | ₩34,600 | ₩33,558 | ₩34,226 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,586 | ₩34,693 | ₩33,865 | ₩34,012 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,027 | ₩35,201 | ₩34,066 | ₩34,640 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,707 | ₩35,054 | ₩34,066 | ₩34,747 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,975 | ₩36,349 | ₩34,733 | ₩34,827 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,227 | ₩35,628 | ₩34,346 | ₩35,161 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,334 | ₩35,815 | ₩34,733 | ₩35,241 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,281 | ₩35,508 | ₩34,386 | ₩35,401 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,666 | ₩35,721 | ₩34,119 | ₩35,561 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,211 | ₩35,147 | ₩33,104 | ₩34,613 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,951 | ₩34,079 | ₩28,884 | ₩32,717 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,129 | ₩32,436 | ₩31,261 | ₩31,795 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,637 | ₩32,877 | ₩32,370 | ₩32,677 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,156 | ₩33,037 | ₩31,982 | ₩32,597 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,610 | ₩32,663 | ₩31,956 | ₩32,156 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,971 | ₩33,718 | ₩32,263 | ₩32,356 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,794 | ₩33,491 | ₩30,607 | ₩33,171 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,620 | ₩31,315 | ₩30,340 | ₩30,607 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,901 | ₩31,275 | ₩30,153 | ₩30,447 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,540 | ₩31,248 | ₩30,233 | ₩30,233 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,592 | ₩30,540 | ₩29,432 | ₩30,353 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,125 | ₩29,565 | ₩28,644 | ₩29,485 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,273 | ₩30,273 | ₩29,111 | ₩29,272 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,620 | ₩31,782 | ₩29,979 | ₩30,393 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,168 | ₩31,448 | ₩30,393 | ₩30,433 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,435 | ₩31,715 | ₩31,181 | ₩31,301 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,154 | ₩31,408 | ₩30,941 | ₩31,168 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,595 | ₩31,702 | ₩30,861 | ₩31,088 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,782 | ₩31,782 | ₩30,687 | ₩31,689 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,874 | ₩32,049 | ₩30,660 | ₩31,916 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,447 | ₩31,395 | ₩30,059 | ₩31,008 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,846 | ₩30,527 | ₩29,726 | ₩30,447 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,485 | ₩29,806 | ₩29,111 | ₩29,685 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,565 | ₩29,766 | ₩29,245 | ₩29,392 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,245 | ₩30,086 | ₩28,818 | ₩29,579 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,911 | ₩29,712 | ₩28,444 | ₩28,831 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,592 | ₩30,380 | ₩29,245 | ₩29,298 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,113 | ₩30,393 | ₩29,499 | ₩29,632 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,846 | ₩30,487 | ₩29,846 | ₩30,046 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,405 | ₩29,886 | ₩29,004 | ₩29,846 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,312 | ₩29,619 | ₩29,165 | ₩29,405 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,791 | ₩29,565 | ₩28,737 | ₩29,231 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩29,004 | ₩29,365 | ₩28,711 | ₩28,791 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,818 | ₩29,125 | ₩28,711 | ₩28,924 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,951 | ₩29,525 | ₩28,697 | ₩28,991 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,978 | ₩29,205 | ₩28,644 | ₩28,804 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,098 | ₩29,352 | ₩28,898 | ₩29,085 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,365 | ₩29,565 | ₩28,484 | ₩29,151 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,220 | ₩30,447 | ₩29,392 | ₩29,499 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,607 | ₩30,927 | ₩30,393 | ₩30,553 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,926 | ₩31,462 | ₩29,766 | ₩30,594 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,806 | ₩30,367 | ₩29,672 | ₩29,739 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,672 | ₩29,846 | ₩29,205 | ₩29,619 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,978 | ₩29,619 | ₩28,577 | ₩29,592 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,497 | ₩29,432 | ₩28,056 | ₩29,191 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,671 | ₩28,764 | ₩28,043 | ₩28,430 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,671 | ₩30,046 | ₩28,644 | ₩28,924 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,417 | ₩28,697 | ₩28,337 | ₩28,470 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,818 | ₩29,085 | ₩28,711 | ₩28,777 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩28,991 | ₩29,298 | ₩28,350 | ₩28,724 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,953 | ₩29,953 | ₩29,045 | ₩29,231 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,901 | ₩30,901 | ₩29,552 | ₩30,073 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,328 | ₩31,381 | ₩30,687 | ₩31,008 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,754 | ₩31,381 | ₩30,153 | ₩31,088 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,660 | ₩31,221 | ₩30,326 | ₩30,754 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,807 | ₩31,421 | ₩30,140 | ₩30,634 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,423 | ₩32,650 | ₩30,647 | ₩30,754 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,896 | ₩32,209 | ₩26,975 | ₩32,129 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,711 | ₩29,178 | ₩28,377 | ₩29,058 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,231 | ₩29,605 | ₩28,604 | ₩28,711 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,191 | ₩29,726 | ₩29,045 | ₩29,579 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,592 | ₩30,006 | ₩29,218 | ₩29,298 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,019 | ₩30,220 | ₩29,312 | ₩29,645 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,206 | ₩30,647 | ₩29,993 | ₩30,180 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,233 | ₩30,567 | ₩30,206 | ₩30,367 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,340 | ₩30,687 | ₩30,019 | ₩30,113 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,913 | ₩30,714 | ₩29,752 | ₩30,340 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,352 | ₩30,580 | ₩29,352 | ₩30,099 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,045 | ₩29,138 | ₩28,590 | ₩28,791 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,218 | ₩29,699 | ₩28,844 | ₩28,978 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,844 | ₩29,739 | ₩28,764 | ₩29,218 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,978 | ₩29,392 | ₩28,377 | ₩28,911 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,792 | ₩29,832 | ₩28,844 | ₩29,138 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,165 | ₩29,832 | ₩28,964 | ₩29,605 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,272 | ₩29,819 | ₩28,938 | ₩29,165 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,843 | ₩28,457 | ₩27,429 | ₩28,136 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,841 | ₩28,190 | ₩26,761 | ₩28,056 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,387 | ₩27,896 | ₩25,920 | ₩26,935 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,561 | ₩27,268 | ₩26,067 | ₩26,828 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,360 | ₩26,975 | ₩25,920 | ₩26,601 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,441 | ₩26,601 | ₩25,973 | ₩26,040 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,561 | ₩26,694 | ₩26,067 | ₩26,267 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩27,001 | ₩27,869 | ₩26,627 | ₩26,734 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,509 | ₩27,629 | ₩26,935 | ₩27,215 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,427 | ₩27,455 | ₩26,027 | ₩27,095 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩27,001 | ₩27,162 | ₩26,400 | ₩26,681 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,547 | ₩26,668 | ₩26,053 | ₩26,227 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,626 | ₩26,935 | ₩25,519 | ₩26,641 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,387 | ₩26,521 | ₩25,733 | ₩26,040 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,454 | ₩26,895 | ₩26,307 | ₩26,547 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,601 | ₩27,055 | ₩26,240 | ₩26,307 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩27,001 | ₩27,001 | ₩26,320 | ₩26,320 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,082 | ₩27,082 | ₩26,614 | ₩26,841 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,455 | ₩27,469 | ₩27,001 | ₩27,268 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,322 | ₩28,297 | ₩27,215 | ₩27,455 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,734 | ₩27,642 | ₩26,120 | ₩27,509 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,095 | ₩27,375 | ₩26,587 | ₩27,135 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,362 | ₩27,976 | ₩27,309 | ₩27,682 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,856 | ₩28,684 | ₩27,616 | ₩27,803 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,242 | ₩27,896 | ₩26,067 | ₩27,616 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,377 | ₩29,993 | ₩27,696 | ₩28,043 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,978 | ₩29,579 | ₩28,657 | ₩29,191 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,886 | ₩31,048 | ₩29,298 | ₩29,605 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,580 | ₩30,727 | ₩29,392 | ₩29,886 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,779 | ₩31,048 | ₩29,739 | ₩30,553 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩30,006 | ₩30,954 | ₩29,445 | ₩30,073 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,148 | ₩31,515 | ₩26,948 | ₩30,006 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,623 | ₩24,491 | ₩23,009 | ₩24,251 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,476 | ₩24,130 | ₩23,436 | ₩23,676 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,383 | ₩23,837 | ₩22,902 | ₩23,396 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,423 | ₩23,970 | ₩23,169 | ₩23,236 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩24,010 | ₩24,277 | ₩23,009 | ₩23,503 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,277 | ₩24,518 | ₩23,489 | ₩23,957 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,424 | ₩24,691 | ₩24,291 | ₩24,531 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,023 | ₩24,437 | ₩23,970 | ₩24,210 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,170 | ₩24,705 | ₩23,837 | ₩24,170 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,890 | ₩24,064 | ₩23,503 | ₩24,023 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,170 | ₩24,838 | ₩23,796 | ₩24,050 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,838 | ₩25,038 | ₩23,703 | ₩24,104 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,384 | ₩25,105 | ₩24,384 | ₩24,905 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,945 | ₩25,052 | ₩24,170 | ₩24,397 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,118 | ₩25,439 | ₩24,718 | ₩25,105 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,332 | ₩25,546 | ₩24,785 | ₩24,958 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,118 | ₩25,546 | ₩24,664 | ₩25,332 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,332 | ₩25,532 | ₩24,932 | ₩24,985 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,532 | ₩25,773 | ₩25,052 | ₩25,372 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,626 | ₩25,733 | ₩25,292 | ₩25,613 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,785 | ₩25,786 | ₩24,731 | ₩25,599 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,359 | ₩25,506 | ₩24,291 | ₩24,705 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,040 | ₩26,120 | ₩25,599 | ₩25,880 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,773 | ₩26,294 | ₩24,972 | ₩26,107 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,838 | ₩25,960 | ₩24,838 | ₩25,759 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,371 | ₩25,038 | ₩24,184 | ₩24,985 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,397 | ₩24,865 | ₩24,077 | ₩24,331 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,745 | ₩25,185 | ₩23,650 | ₩24,224 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,170 | ₩25,038 | ₩24,090 | ₩24,745 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,409 | ₩24,544 | ₩23,369 | ₩24,411 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,928 | ₩23,316 | ₩22,728 | ₩23,276 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,062 | ₩23,396 | ₩22,942 | ₩23,009 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,715 | ₩23,169 | ₩22,394 | ₩22,995 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,394 | ₩22,648 | ₩22,074 | ₩22,541 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,261 | ₩22,515 | ₩22,087 | ₩22,368 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,314 | ₩22,701 | ₩22,221 | ₩22,314 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,368 | ₩22,701 | ₩22,207 | ₩22,394 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,301 | ₩22,501 | ₩22,074 | ₩22,341 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,022 | ₩23,329 | ₩22,368 | ₩22,368 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩23,009 | ₩23,810 | ₩22,728 | ₩22,995 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,501 | ₩22,995 | ₩22,461 | ₩22,862 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,234 | ₩22,515 | ₩22,020 | ₩22,421 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,167 | ₩22,381 | ₩21,874 | ₩21,994 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,927 | ₩22,207 | ₩21,780 | ₩22,034 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,328 | ₩22,328 | ₩21,687 | ₩21,940 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,381 | ₩22,515 | ₩21,980 | ₩21,994 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,408 | ₩22,608 | ₩22,141 | ₩22,274 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,793 | ₩22,434 | ₩21,700 | ₩22,314 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,900 | ₩22,301 | ₩21,727 | ₩21,847 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,127 | ₩22,474 | ₩21,540 | ₩22,047 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,074 | ₩22,461 | ₩22,074 | ₩22,127 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,381 | ₩22,568 | ₩22,114 | ₩22,181 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,807 | ₩22,728 | ₩21,807 | ₩22,701 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,980 | ₩22,020 | ₩21,540 | ₩21,673 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,887 | ₩22,434 | ₩21,820 | ₩21,927 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,394 | ₩22,394 | ₩20,458 | ₩21,940 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,633 | ₩22,621 | ₩21,633 | ₩22,515 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,925 | ₩21,887 | ₩20,925 | ₩21,767 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,805 | ₩21,112 | ₩20,538 | ₩20,765 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,084 | ₩21,046 | ₩20,084 | ₩20,939 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,378 | ₩20,658 | ₩20,004 | ₩20,044 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,592 | ₩20,819 | ₩19,857 | ₩20,057 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,126 | ₩21,299 | ₩20,391 | ₩20,645 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,247 | ₩22,274 | ₩21,059 | ₩21,099 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,421 | ₩22,915 | ₩21,900 | ₩22,247 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,661 | ₩23,089 | ₩22,114 | ₩22,595 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,715 | ₩23,249 | ₩22,528 | ₩22,675 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,701 | ₩23,196 | ₩22,515 | ₩22,688 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,942 | ₩22,942 | ₩22,501 | ₩22,701 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,314 | ₩22,675 | ₩22,154 | ₩22,408 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,796 | ₩23,796 | ₩22,301 | ₩22,368 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,448 | ₩23,810 | ₩22,247 | ₩23,676 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,980 | ₩22,528 | ₩21,914 | ₩22,448 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,835 | ₩22,835 | ₩22,181 | ₩22,381 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,259 | ₩22,755 | ₩20,698 | ₩22,701 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,810 | ₩24,317 | ₩23,743 | ₩23,930 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,932 | ₩24,932 | ₩23,703 | ₩23,823 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,279 | ₩25,960 | ₩24,664 | ₩24,958 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,866 | ₩26,374 | ₩25,252 | ₩25,279 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,040 | ₩26,320 | ₩25,706 | ₩25,826 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,319 | ₩26,040 | ₩25,265 | ₩25,759 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,786 | ₩26,387 | ₩25,105 | ₩25,159 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,746 | ₩26,547 | ₩25,653 | ₩26,294 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,986 | ₩26,387 | ₩25,666 | ₩25,893 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,893 | ₩26,200 | ₩25,639 | ₩25,746 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,240 | ₩26,614 | ₩25,786 | ₩26,000 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,813 | ₩26,574 | ₩25,693 | ₩26,107 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,636 | ₩25,559 | ₩23,636 | ₩25,372 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,650 | ₩24,184 | ₩23,650 | ₩24,037 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,544 | ₩24,851 | ₩23,423 | ₩23,610 | -3.81% | 13.8만 |
|---|