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 | ₩37,351 | ₩38,206 | ₩37,244 | ₩37,712 | +0.97% | 12.7만 |
| 2026.10.08 | ₩37,017 | ₩37,405 | ₩36,603 | ₩37,351 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,590 | ₩37,578 | ₩36,176 | ₩37,097 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,124 | ₩37,191 | ₩36,443 | ₩36,643 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,202 | ₩37,324 | ₩35,908 | ₩37,111 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,132 | ₩36,336 | ₩34,132 | ₩36,269 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,504 | ₩35,241 | ₩33,250 | ₩34,065 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,838 | ₩34,252 | ₩33,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,571 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,931 | ₩34,573 | ₩33,410 | ₩33,838 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,704 | ₩34,586 | ₩33,557 | ₩33,731 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,782 | ₩33,838 | ₩32,782 | ₩33,744 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,555 | ₩32,929 | ₩32,408 | ₩32,782 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,996 | ₩33,076 | ₩32,221 | ₩32,622 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,595 | ₩33,183 | ₩32,595 | ₩33,143 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,395 | ₩32,475 | ₩31,928 | ₩32,435 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,395 | ₩32,529 | ₩31,821 | ₩32,235 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,836 | ₩32,836 | ₩32,288 | ₩32,502 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,475 | ₩33,370 | ₩32,248 | ₩32,382 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,502 | ₩32,782 | ₩31,928 | ₩32,475 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,221 | ₩32,836 | ₩31,847 | ₩32,502 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩32,021 | ₩32,489 | ₩32,021 | ₩32,288 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,700 | ₩31,794 | ₩31,393 | ₩31,781 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,595 | ₩32,595 | ₩31,366 | ₩31,861 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,796 | ₩32,823 | ₩32,128 | ₩32,649 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,155 | ₩32,929 | ₩32,021 | ₩32,836 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,116 | ₩33,397 | ₩31,634 | ₩32,128 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,090 | ₩33,731 | ₩32,769 | ₩32,769 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,477 | ₩33,731 | ₩32,756 | ₩33,010 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,078 | ₩34,305 | ₩33,344 | ₩33,544 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,945 | ₩34,599 | ₩33,664 | ₩33,958 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,838 | ₩34,372 | ₩33,664 | ₩34,199 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,134 | ₩35,200 | ₩33,771 | ₩34,225 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,252 | ₩35,094 | ₩33,517 | ₩34,933 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,038 | ₩34,973 | ₩33,838 | ₩34,078 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,784 | ₩34,078 | ₩33,384 | ₩34,038 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,517 | ₩33,571 | ₩32,769 | ₩33,531 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,118 | ₩34,332 | ₩33,651 | ₩33,918 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩34,012 | ₩34,078 | ₩32,742 | ₩33,784 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,158 | ₩34,239 | ₩33,544 | ₩34,025 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,319 | ₩34,439 | ₩33,678 | ₩34,332 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,771 | ₩34,479 | ₩33,491 | ₩34,332 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩34,025 | ₩34,132 | ₩33,103 | ₩33,611 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩34,025 | ₩34,439 | ₩33,584 | ₩33,985 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,265 | ₩34,786 | ₩33,811 | ₩34,012 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,199 | ₩34,613 | ₩33,571 | ₩34,239 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,599 | ₩34,706 | ₩33,878 | ₩34,025 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,040 | ₩35,214 | ₩34,078 | ₩34,653 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,720 | ₩35,067 | ₩34,078 | ₩34,760 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,989 | ₩36,363 | ₩34,746 | ₩34,840 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,241 | ₩35,641 | ₩34,359 | ₩35,174 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,347 | ₩35,828 | ₩34,746 | ₩35,254 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,294 | ₩35,521 | ₩34,399 | ₩35,414 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,679 | ₩35,735 | ₩34,132 | ₩35,574 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,223 | ₩35,160 | ₩33,116 | ₩34,626 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,962 | ₩34,092 | ₩28,895 | ₩32,729 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,141 | ₩32,449 | ₩31,273 | ₩31,807 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,649 | ₩32,889 | ₩32,382 | ₩32,689 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,168 | ₩33,050 | ₩31,994 | ₩32,609 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,622 | ₩32,676 | ₩31,968 | ₩32,168 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,983 | ₩33,731 | ₩32,275 | ₩32,368 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,805 | ₩33,504 | ₩30,618 | ₩33,183 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,632 | ₩31,326 | ₩30,351 | ₩30,618 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,912 | ₩31,286 | ₩30,164 | ₩30,458 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,552 | ₩31,260 | ₩30,244 | ₩30,244 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,603 | ₩30,552 | ₩29,443 | ₩30,365 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,136 | ₩29,576 | ₩28,655 | ₩29,496 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,284 | ₩30,284 | ₩29,122 | ₩29,282 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,632 | ₩31,794 | ₩29,991 | ₩30,405 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,179 | ₩31,460 | ₩30,405 | ₩30,445 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,447 | ₩31,727 | ₩31,193 | ₩31,313 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,166 | ₩31,420 | ₩30,952 | ₩31,179 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,607 | ₩31,714 | ₩30,872 | ₩31,099 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,794 | ₩31,794 | ₩30,699 | ₩31,700 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,886 | ₩32,061 | ₩30,672 | ₩31,928 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,458 | ₩31,407 | ₩30,071 | ₩31,019 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,857 | ₩30,538 | ₩29,737 | ₩30,458 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,496 | ₩29,817 | ₩29,122 | ₩29,697 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,576 | ₩29,777 | ₩29,256 | ₩29,403 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,256 | ₩30,097 | ₩28,828 | ₩29,590 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,922 | ₩29,723 | ₩28,454 | ₩28,842 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,603 | ₩30,391 | ₩29,256 | ₩29,309 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,124 | ₩30,405 | ₩29,510 | ₩29,643 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,857 | ₩30,498 | ₩29,857 | ₩30,057 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,416 | ₩29,897 | ₩29,015 | ₩29,857 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,323 | ₩29,630 | ₩29,176 | ₩29,416 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,802 | ₩29,576 | ₩28,748 | ₩29,242 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩29,015 | ₩29,376 | ₩28,721 | ₩28,802 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,828 | ₩29,136 | ₩28,721 | ₩28,935 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,962 | ₩29,536 | ₩28,708 | ₩29,002 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,989 | ₩29,216 | ₩28,655 | ₩28,815 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,109 | ₩29,363 | ₩28,908 | ₩29,095 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,376 | ₩29,576 | ₩28,494 | ₩29,162 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,231 | ₩30,458 | ₩29,403 | ₩29,510 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,618 | ₩30,939 | ₩30,405 | ₩30,565 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,937 | ₩31,473 | ₩29,777 | ₩30,605 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,817 | ₩30,378 | ₩29,683 | ₩29,750 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,683 | ₩29,857 | ₩29,216 | ₩29,630 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,989 | ₩29,630 | ₩28,588 | ₩29,603 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,508 | ₩29,443 | ₩28,067 | ₩29,202 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,681 | ₩28,775 | ₩28,053 | ₩28,441 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,681 | ₩30,057 | ₩28,655 | ₩28,935 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,428 | ₩28,708 | ₩28,347 | ₩28,481 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,828 | ₩29,095 | ₩28,721 | ₩28,788 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩29,002 | ₩29,309 | ₩28,361 | ₩28,735 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,964 | ₩29,964 | ₩29,055 | ₩29,242 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,912 | ₩30,912 | ₩29,563 | ₩30,084 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,340 | ₩31,393 | ₩30,699 | ₩31,019 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,765 | ₩31,393 | ₩30,164 | ₩31,099 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,672 | ₩31,233 | ₩30,338 | ₩30,765 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,819 | ₩31,433 | ₩30,151 | ₩30,645 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,435 | ₩32,662 | ₩30,658 | ₩30,765 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,907 | ₩32,221 | ₩26,985 | ₩32,141 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,721 | ₩29,189 | ₩28,387 | ₩29,069 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,242 | ₩29,616 | ₩28,615 | ₩28,721 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,202 | ₩29,737 | ₩29,055 | ₩29,590 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,603 | ₩30,017 | ₩29,229 | ₩29,309 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,031 | ₩30,231 | ₩29,323 | ₩29,657 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,218 | ₩30,658 | ₩30,004 | ₩30,191 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,244 | ₩30,578 | ₩30,218 | ₩30,378 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,351 | ₩30,699 | ₩30,031 | ₩30,124 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,924 | ₩30,725 | ₩29,763 | ₩30,351 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,363 | ₩30,592 | ₩29,363 | ₩30,111 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,055 | ₩29,149 | ₩28,601 | ₩28,802 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,229 | ₩29,710 | ₩28,855 | ₩28,989 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,855 | ₩29,750 | ₩28,775 | ₩29,229 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,989 | ₩29,403 | ₩28,387 | ₩28,922 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,803 | ₩29,844 | ₩28,855 | ₩29,149 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,176 | ₩29,844 | ₩28,975 | ₩29,616 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,282 | ₩29,830 | ₩28,949 | ₩29,176 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,853 | ₩28,468 | ₩27,439 | ₩28,147 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,851 | ₩28,200 | ₩26,771 | ₩28,067 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,397 | ₩27,907 | ₩25,929 | ₩26,945 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,571 | ₩27,279 | ₩26,076 | ₩26,838 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,370 | ₩26,985 | ₩25,929 | ₩26,611 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,450 | ₩26,611 | ₩25,983 | ₩26,050 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,571 | ₩26,704 | ₩26,076 | ₩26,277 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩27,011 | ₩27,880 | ₩26,637 | ₩26,744 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,519 | ₩27,639 | ₩26,945 | ₩27,225 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,437 | ₩27,466 | ₩26,036 | ₩27,105 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩27,011 | ₩27,172 | ₩26,410 | ₩26,691 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,557 | ₩26,678 | ₩26,063 | ₩26,237 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,636 | ₩26,945 | ₩25,529 | ₩26,651 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,397 | ₩26,531 | ₩25,742 | ₩26,050 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,464 | ₩26,905 | ₩26,317 | ₩26,557 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,611 | ₩27,065 | ₩26,250 | ₩26,317 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩27,011 | ₩27,011 | ₩26,330 | ₩26,330 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,092 | ₩27,092 | ₩26,624 | ₩26,851 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,466 | ₩27,479 | ₩27,011 | ₩27,279 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,332 | ₩28,307 | ₩27,225 | ₩27,466 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,744 | ₩27,653 | ₩26,130 | ₩27,519 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,105 | ₩27,386 | ₩26,597 | ₩27,145 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,372 | ₩27,987 | ₩27,319 | ₩27,693 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,866 | ₩28,695 | ₩27,626 | ₩27,813 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,252 | ₩27,907 | ₩26,076 | ₩27,626 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,387 | ₩30,004 | ₩27,706 | ₩28,053 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,989 | ₩29,590 | ₩28,668 | ₩29,202 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,897 | ₩31,059 | ₩29,309 | ₩29,616 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,592 | ₩30,739 | ₩29,403 | ₩29,897 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,790 | ₩31,059 | ₩29,750 | ₩30,565 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩30,017 | ₩30,966 | ₩29,456 | ₩30,084 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,158 | ₩31,527 | ₩26,958 | ₩30,017 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,632 | ₩24,500 | ₩23,017 | ₩24,260 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,485 | ₩24,139 | ₩23,445 | ₩23,685 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,391 | ₩23,845 | ₩22,910 | ₩23,405 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,431 | ₩23,979 | ₩23,178 | ₩23,244 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩24,019 | ₩24,286 | ₩23,017 | ₩23,511 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,286 | ₩24,527 | ₩23,498 | ₩23,966 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,433 | ₩24,700 | ₩24,300 | ₩24,540 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,032 | ₩24,447 | ₩23,979 | ₩24,220 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,179 | ₩24,714 | ₩23,845 | ₩24,179 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,899 | ₩24,073 | ₩23,511 | ₩24,032 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,179 | ₩24,847 | ₩23,805 | ₩24,059 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,847 | ₩25,048 | ₩23,712 | ₩24,113 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,393 | ₩25,115 | ₩24,393 | ₩24,914 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,954 | ₩25,061 | ₩24,179 | ₩24,407 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,128 | ₩25,449 | ₩24,727 | ₩25,115 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,342 | ₩25,555 | ₩24,794 | ₩24,968 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,128 | ₩25,555 | ₩24,674 | ₩25,342 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,342 | ₩25,542 | ₩24,941 | ₩24,994 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,542 | ₩25,782 | ₩25,061 | ₩25,382 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,636 | ₩25,742 | ₩25,302 | ₩25,622 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,794 | ₩25,796 | ₩24,740 | ₩25,609 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,368 | ₩25,515 | ₩24,300 | ₩24,714 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,050 | ₩26,130 | ₩25,609 | ₩25,889 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,782 | ₩26,303 | ₩24,981 | ₩26,116 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,847 | ₩25,970 | ₩24,847 | ₩25,769 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,380 | ₩25,048 | ₩24,193 | ₩24,994 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,407 | ₩24,874 | ₩24,086 | ₩24,340 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,754 | ₩25,195 | ₩23,658 | ₩24,233 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,179 | ₩25,048 | ₩24,099 | ₩24,754 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,418 | ₩24,553 | ₩23,378 | ₩24,420 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,937 | ₩23,324 | ₩22,737 | ₩23,284 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,071 | ₩23,405 | ₩22,950 | ₩23,017 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,723 | ₩23,178 | ₩22,403 | ₩23,004 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,403 | ₩22,657 | ₩22,082 | ₩22,550 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,269 | ₩22,523 | ₩22,095 | ₩22,376 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,323 | ₩22,710 | ₩22,229 | ₩22,323 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,376 | ₩22,710 | ₩22,216 | ₩22,403 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,309 | ₩22,510 | ₩22,082 | ₩22,349 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,031 | ₩23,338 | ₩22,376 | ₩22,376 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩23,017 | ₩23,819 | ₩22,737 | ₩23,004 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,510 | ₩23,004 | ₩22,470 | ₩22,870 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,242 | ₩22,523 | ₩22,029 | ₩22,429 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,176 | ₩22,389 | ₩21,882 | ₩22,002 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,935 | ₩22,216 | ₩21,788 | ₩22,042 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,336 | ₩22,336 | ₩21,695 | ₩21,949 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,389 | ₩22,523 | ₩21,989 | ₩22,002 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,416 | ₩22,616 | ₩22,149 | ₩22,282 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,802 | ₩22,443 | ₩21,708 | ₩22,323 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,908 | ₩22,309 | ₩21,735 | ₩21,855 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,136 | ₩22,483 | ₩21,548 | ₩22,055 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,082 | ₩22,470 | ₩22,082 | ₩22,136 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,389 | ₩22,576 | ₩22,122 | ₩22,189 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,815 | ₩22,737 | ₩21,815 | ₩22,710 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,989 | ₩22,029 | ₩21,548 | ₩21,681 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,895 | ₩22,443 | ₩21,828 | ₩21,935 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,403 | ₩22,403 | ₩20,466 | ₩21,949 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,641 | ₩22,630 | ₩21,641 | ₩22,523 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,933 | ₩21,895 | ₩20,933 | ₩21,775 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,813 | ₩21,120 | ₩20,546 | ₩20,773 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,092 | ₩21,053 | ₩20,092 | ₩20,947 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,386 | ₩20,666 | ₩20,011 | ₩20,052 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,599 | ₩20,826 | ₩19,865 | ₩20,065 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,134 | ₩21,307 | ₩20,399 | ₩20,653 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,256 | ₩22,282 | ₩21,067 | ₩21,107 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,429 | ₩22,924 | ₩21,908 | ₩22,256 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,670 | ₩23,097 | ₩22,122 | ₩22,603 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,723 | ₩23,258 | ₩22,536 | ₩22,683 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,710 | ₩23,204 | ₩22,523 | ₩22,697 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,950 | ₩22,950 | ₩22,510 | ₩22,710 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,323 | ₩22,683 | ₩22,162 | ₩22,416 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,805 | ₩23,805 | ₩22,309 | ₩22,376 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,456 | ₩23,819 | ₩22,256 | ₩23,685 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,989 | ₩22,536 | ₩21,922 | ₩22,456 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,844 | ₩22,844 | ₩22,189 | ₩22,389 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,267 | ₩22,763 | ₩20,706 | ₩22,710 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,819 | ₩24,326 | ₩23,752 | ₩23,939 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,941 | ₩24,941 | ₩23,712 | ₩23,832 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,288 | ₩25,970 | ₩24,674 | ₩24,968 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,876 | ₩26,384 | ₩25,261 | ₩25,288 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,050 | ₩26,330 | ₩25,716 | ₩25,836 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,328 | ₩26,050 | ₩25,275 | ₩25,769 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,796 | ₩26,397 | ₩25,115 | ₩25,168 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,756 | ₩26,557 | ₩25,662 | ₩26,303 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,996 | ₩26,397 | ₩25,676 | ₩25,903 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,903 | ₩26,210 | ₩25,649 | ₩25,756 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,250 | ₩26,624 | ₩25,796 | ₩26,010 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,823 | ₩26,584 | ₩25,702 | ₩26,116 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,645 | ₩25,569 | ₩23,645 | ₩25,382 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,658 | ₩24,193 | ₩23,658 | ₩24,046 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,553 | ₩24,861 | ₩23,431 | ₩23,618 | -3.81% | 13.8만 |
|---|