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 | ₩37,368 | ₩38,224 | ₩37,261 | ₩37,729 | +0.97% | 12.7만 |
| 2026.10.08 | ₩37,034 | ₩37,422 | ₩36,620 | ₩37,368 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,606 | ₩37,595 | ₩36,192 | ₩37,114 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,141 | ₩37,208 | ₩36,459 | ₩36,660 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,219 | ₩37,342 | ₩35,925 | ₩37,128 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,147 | ₩36,353 | ₩34,147 | ₩36,286 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,519 | ₩35,257 | ₩33,265 | ₩34,080 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,853 | ₩34,268 | ₩33,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,586 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,947 | ₩34,588 | ₩33,426 | ₩33,853 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,720 | ₩34,602 | ₩33,573 | ₩33,746 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,797 | ₩33,853 | ₩32,797 | ₩33,760 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,570 | ₩32,944 | ₩32,423 | ₩32,797 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩33,011 | ₩33,091 | ₩32,236 | ₩32,637 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,610 | ₩33,198 | ₩32,610 | ₩33,158 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,410 | ₩32,490 | ₩31,942 | ₩32,450 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,410 | ₩32,544 | ₩31,835 | ₩32,250 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,851 | ₩32,851 | ₩32,303 | ₩32,517 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,490 | ₩33,386 | ₩32,263 | ₩32,397 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,517 | ₩32,797 | ₩31,942 | ₩32,490 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,236 | ₩32,851 | ₩31,862 | ₩32,517 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩32,036 | ₩32,503 | ₩32,036 | ₩32,303 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,715 | ₩31,808 | ₩31,408 | ₩31,795 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,610 | ₩32,610 | ₩31,381 | ₩31,875 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,811 | ₩32,838 | ₩32,143 | ₩32,664 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,169 | ₩32,944 | ₩32,036 | ₩32,851 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,132 | ₩33,412 | ₩31,648 | ₩32,143 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,105 | ₩33,746 | ₩32,784 | ₩32,784 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,492 | ₩33,746 | ₩32,771 | ₩33,025 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,094 | ₩34,321 | ₩33,359 | ₩33,559 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,960 | ₩34,615 | ₩33,680 | ₩33,974 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,853 | ₩34,388 | ₩33,680 | ₩34,214 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,150 | ₩35,217 | ₩33,786 | ₩34,241 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,268 | ₩35,110 | ₩33,533 | ₩34,949 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,054 | ₩34,989 | ₩33,853 | ₩34,094 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,800 | ₩34,094 | ₩33,399 | ₩34,054 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,533 | ₩33,586 | ₩32,784 | ₩33,546 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,134 | ₩34,348 | ₩33,666 | ₩33,933 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩34,027 | ₩34,094 | ₩32,757 | ₩33,800 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,174 | ₩34,254 | ₩33,559 | ₩34,040 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,334 | ₩34,455 | ₩33,693 | ₩34,348 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,786 | ₩34,495 | ₩33,506 | ₩34,348 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩34,040 | ₩34,147 | ₩33,118 | ₩33,626 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩34,040 | ₩34,455 | ₩33,599 | ₩34,000 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,281 | ₩34,802 | ₩33,827 | ₩34,027 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,214 | ₩34,628 | ₩33,586 | ₩34,254 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,615 | ₩34,722 | ₩33,893 | ₩34,040 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,056 | ₩35,230 | ₩34,094 | ₩34,669 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,735 | ₩35,083 | ₩34,094 | ₩34,775 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩36,005 | ₩36,379 | ₩34,762 | ₩34,856 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,257 | ₩35,658 | ₩34,375 | ₩35,190 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,364 | ₩35,845 | ₩34,762 | ₩35,270 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,310 | ₩35,537 | ₩34,415 | ₩35,430 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,695 | ₩35,751 | ₩34,147 | ₩35,591 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,239 | ₩35,176 | ₩33,132 | ₩34,642 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,975 | ₩34,107 | ₩28,908 | ₩32,744 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,156 | ₩32,463 | ₩31,287 | ₩31,822 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,664 | ₩32,904 | ₩32,397 | ₩32,704 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,183 | ₩33,065 | ₩32,009 | ₩32,624 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,637 | ₩32,691 | ₩31,982 | ₩32,183 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,998 | ₩33,746 | ₩32,290 | ₩32,383 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,819 | ₩33,519 | ₩30,632 | ₩33,198 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,646 | ₩31,341 | ₩30,365 | ₩30,632 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,926 | ₩31,301 | ₩30,178 | ₩30,472 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,566 | ₩31,274 | ₩30,258 | ₩30,258 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,617 | ₩30,566 | ₩29,456 | ₩30,378 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,149 | ₩29,590 | ₩28,668 | ₩29,510 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,298 | ₩30,298 | ₩29,135 | ₩29,296 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,646 | ₩31,808 | ₩30,004 | ₩30,419 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,194 | ₩31,474 | ₩30,419 | ₩30,459 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,461 | ₩31,742 | ₩31,207 | ₩31,327 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,180 | ₩31,434 | ₩30,966 | ₩31,194 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,621 | ₩31,728 | ₩30,886 | ₩31,113 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,808 | ₩31,808 | ₩30,713 | ₩31,715 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,900 | ₩32,076 | ₩30,686 | ₩31,942 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,472 | ₩31,421 | ₩30,084 | ₩31,033 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,871 | ₩30,552 | ₩29,750 | ₩30,472 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,510 | ₩29,830 | ₩29,135 | ₩29,710 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,590 | ₩29,790 | ₩29,269 | ₩29,416 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,269 | ₩30,111 | ₩28,841 | ₩29,603 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,935 | ₩29,737 | ₩28,467 | ₩28,855 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,617 | ₩30,405 | ₩29,269 | ₩29,323 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,138 | ₩30,419 | ₩29,523 | ₩29,657 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,871 | ₩30,512 | ₩29,871 | ₩30,071 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,430 | ₩29,911 | ₩29,029 | ₩29,871 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,336 | ₩29,643 | ₩29,189 | ₩29,430 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,815 | ₩29,590 | ₩28,761 | ₩29,256 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩29,029 | ₩29,389 | ₩28,735 | ₩28,815 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,841 | ₩29,149 | ₩28,735 | ₩28,948 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,975 | ₩29,550 | ₩28,721 | ₩29,015 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩29,002 | ₩29,229 | ₩28,668 | ₩28,828 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,122 | ₩29,376 | ₩28,922 | ₩29,109 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,389 | ₩29,590 | ₩28,507 | ₩29,176 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,245 | ₩30,472 | ₩29,416 | ₩29,523 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,632 | ₩30,953 | ₩30,419 | ₩30,579 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,951 | ₩31,488 | ₩29,790 | ₩30,619 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,830 | ₩30,392 | ₩29,697 | ₩29,764 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,697 | ₩29,871 | ₩29,229 | ₩29,643 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩29,002 | ₩29,643 | ₩28,601 | ₩29,617 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,521 | ₩29,456 | ₩28,080 | ₩29,216 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,694 | ₩28,788 | ₩28,066 | ₩28,454 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,694 | ₩30,071 | ₩28,668 | ₩28,948 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,441 | ₩28,721 | ₩28,360 | ₩28,494 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,841 | ₩29,109 | ₩28,735 | ₩28,801 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩29,015 | ₩29,323 | ₩28,374 | ₩28,748 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,977 | ₩29,977 | ₩29,069 | ₩29,256 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,926 | ₩30,926 | ₩29,577 | ₩30,098 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,354 | ₩31,408 | ₩30,713 | ₩31,033 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,779 | ₩31,408 | ₩30,178 | ₩31,113 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,686 | ₩31,247 | ₩30,352 | ₩30,779 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,833 | ₩31,448 | ₩30,165 | ₩30,659 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,450 | ₩32,677 | ₩30,672 | ₩30,779 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,919 | ₩32,236 | ₩26,997 | ₩32,156 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,735 | ₩29,202 | ₩28,400 | ₩29,082 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,256 | ₩29,630 | ₩28,628 | ₩28,735 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,216 | ₩29,750 | ₩29,069 | ₩29,603 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,617 | ₩30,031 | ₩29,242 | ₩29,323 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,044 | ₩30,245 | ₩29,336 | ₩29,670 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,231 | ₩30,672 | ₩30,018 | ₩30,205 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,258 | ₩30,592 | ₩30,231 | ₩30,392 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,365 | ₩30,713 | ₩30,044 | ₩30,138 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,937 | ₩30,739 | ₩29,777 | ₩30,365 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,376 | ₩30,606 | ₩29,376 | ₩30,124 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,069 | ₩29,162 | ₩28,614 | ₩28,815 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,242 | ₩29,724 | ₩28,868 | ₩29,002 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,868 | ₩29,764 | ₩28,788 | ₩29,242 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩29,002 | ₩29,416 | ₩28,400 | ₩28,935 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,817 | ₩29,857 | ₩28,868 | ₩29,162 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,189 | ₩29,857 | ₩28,988 | ₩29,630 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,296 | ₩29,844 | ₩28,962 | ₩29,189 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,866 | ₩28,481 | ₩27,452 | ₩28,160 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,863 | ₩28,213 | ₩26,783 | ₩28,080 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,409 | ₩27,919 | ₩25,941 | ₩26,957 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,583 | ₩27,291 | ₩26,088 | ₩26,850 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,382 | ₩26,997 | ₩25,941 | ₩26,623 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,463 | ₩26,623 | ₩25,995 | ₩26,062 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,583 | ₩26,716 | ₩26,088 | ₩26,289 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩27,024 | ₩27,893 | ₩26,650 | ₩26,757 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,532 | ₩27,652 | ₩26,957 | ₩27,238 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,449 | ₩27,478 | ₩26,048 | ₩27,117 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩27,024 | ₩27,184 | ₩26,422 | ₩26,703 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,569 | ₩26,690 | ₩26,075 | ₩26,249 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,647 | ₩26,957 | ₩25,540 | ₩26,663 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,409 | ₩26,543 | ₩25,754 | ₩26,062 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,476 | ₩26,917 | ₩26,329 | ₩26,569 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,623 | ₩27,077 | ₩26,262 | ₩26,329 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩27,024 | ₩27,024 | ₩26,342 | ₩26,342 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,104 | ₩27,104 | ₩26,636 | ₩26,863 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,478 | ₩27,492 | ₩27,024 | ₩27,291 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,345 | ₩28,320 | ₩27,238 | ₩27,478 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,757 | ₩27,665 | ₩26,142 | ₩27,532 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,117 | ₩27,398 | ₩26,610 | ₩27,157 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,385 | ₩27,999 | ₩27,331 | ₩27,705 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,879 | ₩28,708 | ₩27,639 | ₩27,826 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,264 | ₩27,919 | ₩26,088 | ₩27,639 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,400 | ₩30,018 | ₩27,719 | ₩28,066 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩29,002 | ₩29,603 | ₩28,681 | ₩29,216 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,911 | ₩31,073 | ₩29,323 | ₩29,630 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,606 | ₩30,753 | ₩29,416 | ₩29,911 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,804 | ₩31,073 | ₩29,764 | ₩30,579 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩30,031 | ₩30,980 | ₩29,470 | ₩30,098 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,171 | ₩31,541 | ₩26,970 | ₩30,031 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,643 | ₩24,511 | ₩23,028 | ₩24,271 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,495 | ₩24,150 | ₩23,455 | ₩23,696 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,402 | ₩23,856 | ₩22,921 | ₩23,415 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,442 | ₩23,990 | ₩23,188 | ₩23,255 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩24,030 | ₩24,297 | ₩23,028 | ₩23,522 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,297 | ₩24,538 | ₩23,509 | ₩23,977 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,444 | ₩24,712 | ₩24,311 | ₩24,551 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,043 | ₩24,458 | ₩23,990 | ₩24,231 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,190 | ₩24,725 | ₩23,856 | ₩24,190 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,910 | ₩24,084 | ₩23,522 | ₩24,043 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,190 | ₩24,859 | ₩23,816 | ₩24,070 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,859 | ₩25,059 | ₩23,723 | ₩24,124 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,404 | ₩25,126 | ₩24,404 | ₩24,926 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,966 | ₩25,073 | ₩24,190 | ₩24,418 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,139 | ₩25,460 | ₩24,738 | ₩25,126 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,353 | ₩25,567 | ₩24,805 | ₩24,979 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,139 | ₩25,567 | ₩24,685 | ₩25,353 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,353 | ₩25,554 | ₩24,952 | ₩25,006 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,554 | ₩25,794 | ₩25,073 | ₩25,393 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,647 | ₩25,754 | ₩25,313 | ₩25,634 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,805 | ₩25,808 | ₩24,752 | ₩25,621 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,380 | ₩25,527 | ₩24,311 | ₩24,725 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,062 | ₩26,142 | ₩25,621 | ₩25,901 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,794 | ₩26,315 | ₩24,992 | ₩26,128 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,859 | ₩25,981 | ₩24,859 | ₩25,781 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,391 | ₩25,059 | ₩24,204 | ₩25,006 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,418 | ₩24,885 | ₩24,097 | ₩24,351 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,765 | ₩25,206 | ₩23,669 | ₩24,244 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,190 | ₩25,059 | ₩24,110 | ₩24,765 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,429 | ₩24,565 | ₩23,389 | ₩24,431 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,948 | ₩23,335 | ₩22,747 | ₩23,295 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,081 | ₩23,415 | ₩22,961 | ₩23,028 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,734 | ₩23,188 | ₩22,413 | ₩23,014 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,413 | ₩22,667 | ₩22,092 | ₩22,560 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,279 | ₩22,533 | ₩22,106 | ₩22,386 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,333 | ₩22,720 | ₩22,239 | ₩22,333 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,386 | ₩22,720 | ₩22,226 | ₩22,413 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,319 | ₩22,520 | ₩22,092 | ₩22,359 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,041 | ₩23,348 | ₩22,386 | ₩22,386 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩23,028 | ₩23,830 | ₩22,747 | ₩23,014 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,520 | ₩23,014 | ₩22,480 | ₩22,881 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,253 | ₩22,533 | ₩22,039 | ₩22,440 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,186 | ₩22,400 | ₩21,892 | ₩22,012 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,945 | ₩22,226 | ₩21,798 | ₩22,052 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,346 | ₩22,346 | ₩21,705 | ₩21,959 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,400 | ₩22,533 | ₩21,999 | ₩22,012 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,426 | ₩22,627 | ₩22,159 | ₩22,293 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,812 | ₩22,453 | ₩21,718 | ₩22,333 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,918 | ₩22,319 | ₩21,745 | ₩21,865 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,146 | ₩22,493 | ₩21,558 | ₩22,065 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,092 | ₩22,480 | ₩22,092 | ₩22,146 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,400 | ₩22,587 | ₩22,132 | ₩22,199 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,825 | ₩22,747 | ₩21,825 | ₩22,720 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,999 | ₩22,039 | ₩21,558 | ₩21,691 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,905 | ₩22,453 | ₩21,838 | ₩21,945 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,413 | ₩22,413 | ₩20,475 | ₩21,959 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,651 | ₩22,640 | ₩21,651 | ₩22,533 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,943 | ₩21,905 | ₩20,943 | ₩21,785 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,823 | ₩21,130 | ₩20,555 | ₩20,782 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,101 | ₩21,063 | ₩20,101 | ₩20,956 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,395 | ₩20,676 | ₩20,021 | ₩20,061 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,609 | ₩20,836 | ₩19,874 | ₩20,074 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,143 | ₩21,317 | ₩20,408 | ₩20,662 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,266 | ₩22,293 | ₩21,076 | ₩21,117 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,440 | ₩22,934 | ₩21,918 | ₩22,266 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,680 | ₩23,108 | ₩22,132 | ₩22,613 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,734 | ₩23,268 | ₩22,547 | ₩22,694 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,720 | ₩23,215 | ₩22,533 | ₩22,707 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,961 | ₩22,961 | ₩22,520 | ₩22,720 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,333 | ₩22,694 | ₩22,172 | ₩22,426 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,816 | ₩23,816 | ₩22,319 | ₩22,386 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,466 | ₩23,830 | ₩22,266 | ₩23,696 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,999 | ₩22,547 | ₩21,932 | ₩22,466 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,854 | ₩22,854 | ₩22,199 | ₩22,400 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,277 | ₩22,774 | ₩20,716 | ₩22,720 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,830 | ₩24,337 | ₩23,763 | ₩23,950 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,952 | ₩24,952 | ₩23,723 | ₩23,843 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,300 | ₩25,981 | ₩24,685 | ₩24,979 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,888 | ₩26,396 | ₩25,273 | ₩25,300 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,062 | ₩26,342 | ₩25,727 | ₩25,848 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,340 | ₩26,062 | ₩25,286 | ₩25,781 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,808 | ₩26,409 | ₩25,126 | ₩25,179 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,768 | ₩26,569 | ₩25,674 | ₩26,315 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩26,008 | ₩26,409 | ₩25,687 | ₩25,915 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,915 | ₩26,222 | ₩25,661 | ₩25,768 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,262 | ₩26,636 | ₩25,808 | ₩26,021 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,834 | ₩26,596 | ₩25,714 | ₩26,128 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,656 | ₩25,580 | ₩23,656 | ₩25,393 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,669 | ₩24,204 | ₩23,669 | ₩24,057 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,565 | ₩24,872 | ₩23,442 | ₩23,629 | -3.81% | 13.8만 |
|---|