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 | ₩37,321 | ₩38,175 | ₩37,214 | ₩37,681 | +0.97% | 12.7만 |
| 2026.10.08 | ₩36,987 | ₩37,374 | ₩36,573 | ₩37,321 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,560 | ₩37,548 | ₩36,146 | ₩37,067 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,094 | ₩37,161 | ₩36,413 | ₩36,613 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,173 | ₩37,294 | ₩35,879 | ₩37,080 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,104 | ₩36,306 | ₩34,104 | ₩36,240 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,477 | ₩35,212 | ₩33,223 | ₩34,037 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,810 | ₩34,224 | ₩33,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,543 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,904 | ₩34,544 | ₩33,383 | ₩33,810 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,677 | ₩34,558 | ₩33,530 | ₩33,703 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,756 | ₩33,810 | ₩32,756 | ₩33,717 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,529 | ₩32,903 | ₩32,382 | ₩32,756 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,969 | ₩33,049 | ₩32,195 | ₩32,596 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,569 | ₩33,156 | ₩32,569 | ₩33,116 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,369 | ₩32,449 | ₩31,901 | ₩32,409 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,369 | ₩32,502 | ₩31,795 | ₩32,208 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,809 | ₩32,809 | ₩32,262 | ₩32,475 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,449 | ₩33,343 | ₩32,222 | ₩32,355 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,475 | ₩32,756 | ₩31,901 | ₩32,449 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,195 | ₩32,809 | ₩31,821 | ₩32,475 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩31,995 | ₩32,462 | ₩31,995 | ₩32,262 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,675 | ₩31,768 | ₩31,368 | ₩31,755 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,569 | ₩32,569 | ₩31,341 | ₩31,835 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,769 | ₩32,796 | ₩32,102 | ₩32,622 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,128 | ₩32,903 | ₩31,995 | ₩32,809 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,089 | ₩33,370 | ₩31,608 | ₩32,102 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,063 | ₩33,703 | ₩32,742 | ₩32,742 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,450 | ₩33,703 | ₩32,729 | ₩32,983 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,050 | ₩34,277 | ₩33,316 | ₩33,517 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,917 | ₩34,571 | ₩33,637 | ₩33,930 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,810 | ₩34,344 | ₩33,637 | ₩34,171 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,105 | ₩35,172 | ₩33,743 | ₩34,197 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,224 | ₩35,065 | ₩33,490 | ₩34,905 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,010 | ₩34,945 | ₩33,810 | ₩34,050 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,757 | ₩34,050 | ₩33,356 | ₩34,010 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,490 | ₩33,543 | ₩32,742 | ₩33,503 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,091 | ₩34,304 | ₩33,623 | ₩33,890 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩33,984 | ₩34,050 | ₩32,716 | ₩33,757 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,131 | ₩34,211 | ₩33,517 | ₩33,997 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,291 | ₩34,411 | ₩33,650 | ₩34,304 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,743 | ₩34,451 | ₩33,463 | ₩34,304 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩33,997 | ₩34,104 | ₩33,076 | ₩33,583 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩33,997 | ₩34,411 | ₩33,557 | ₩33,957 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,237 | ₩34,758 | ₩33,784 | ₩33,984 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,171 | ₩34,584 | ₩33,543 | ₩34,211 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,571 | ₩34,678 | ₩33,850 | ₩33,997 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,012 | ₩35,185 | ₩34,050 | ₩34,624 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,691 | ₩35,038 | ₩34,050 | ₩34,731 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,959 | ₩36,333 | ₩34,718 | ₩34,811 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,212 | ₩35,612 | ₩34,331 | ₩35,145 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,319 | ₩35,799 | ₩34,718 | ₩35,225 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,265 | ₩35,492 | ₩34,371 | ₩35,385 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,651 | ₩35,706 | ₩34,104 | ₩35,545 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,196 | ₩35,132 | ₩33,089 | ₩34,598 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,938 | ₩34,064 | ₩28,872 | ₩32,702 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,115 | ₩32,422 | ₩31,247 | ₩31,781 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,622 | ₩32,863 | ₩32,355 | ₩32,662 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,142 | ₩33,023 | ₩31,968 | ₩32,582 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,596 | ₩32,649 | ₩31,942 | ₩32,142 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,956 | ₩33,703 | ₩32,249 | ₩32,342 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,780 | ₩33,477 | ₩30,593 | ₩33,156 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,607 | ₩31,301 | ₩30,326 | ₩30,593 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,887 | ₩31,261 | ₩30,140 | ₩30,433 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,527 | ₩31,234 | ₩30,220 | ₩30,220 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,579 | ₩30,527 | ₩29,419 | ₩30,340 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,112 | ₩29,552 | ₩28,631 | ₩29,472 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,260 | ₩30,260 | ₩29,098 | ₩29,259 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,607 | ₩31,768 | ₩29,966 | ₩30,380 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,154 | ₩31,434 | ₩30,380 | ₩30,420 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,421 | ₩31,701 | ₩31,167 | ₩31,287 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,141 | ₩31,394 | ₩30,927 | ₩31,154 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,581 | ₩31,688 | ₩30,847 | ₩31,074 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,768 | ₩31,768 | ₩30,673 | ₩31,675 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,860 | ₩32,035 | ₩30,647 | ₩31,901 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,433 | ₩31,381 | ₩30,046 | ₩30,994 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,833 | ₩30,513 | ₩29,712 | ₩30,433 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,472 | ₩29,793 | ₩29,098 | ₩29,672 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,552 | ₩29,752 | ₩29,232 | ₩29,379 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,232 | ₩30,073 | ₩28,805 | ₩29,566 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,898 | ₩29,699 | ₩28,431 | ₩28,818 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,579 | ₩30,366 | ₩29,232 | ₩29,285 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,100 | ₩30,380 | ₩29,486 | ₩29,619 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,833 | ₩30,473 | ₩29,833 | ₩30,033 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,392 | ₩29,873 | ₩28,992 | ₩29,833 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,299 | ₩29,606 | ₩29,152 | ₩29,392 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,778 | ₩29,552 | ₩28,725 | ₩29,219 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩28,992 | ₩29,352 | ₩28,698 | ₩28,778 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,805 | ₩29,112 | ₩28,698 | ₩28,912 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,938 | ₩29,512 | ₩28,685 | ₩28,978 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,965 | ₩29,192 | ₩28,631 | ₩28,791 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,085 | ₩29,339 | ₩28,885 | ₩29,072 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,352 | ₩29,552 | ₩28,471 | ₩29,138 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,206 | ₩30,433 | ₩29,379 | ₩29,486 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,593 | ₩30,914 | ₩30,380 | ₩30,540 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,913 | ₩31,448 | ₩29,752 | ₩30,580 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,793 | ₩30,353 | ₩29,659 | ₩29,726 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,659 | ₩29,833 | ₩29,192 | ₩29,606 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,965 | ₩29,606 | ₩28,565 | ₩29,579 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,484 | ₩29,419 | ₩28,044 | ₩29,179 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,658 | ₩28,751 | ₩28,031 | ₩28,418 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,658 | ₩30,033 | ₩28,631 | ₩28,912 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,404 | ₩28,685 | ₩28,324 | ₩28,458 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,805 | ₩29,072 | ₩28,698 | ₩28,765 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩28,978 | ₩29,285 | ₩28,338 | ₩28,711 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,939 | ₩29,939 | ₩29,032 | ₩29,219 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,887 | ₩30,887 | ₩29,539 | ₩30,059 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,314 | ₩31,368 | ₩30,673 | ₩30,994 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,740 | ₩31,368 | ₩30,140 | ₩31,074 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,647 | ₩31,207 | ₩30,313 | ₩30,740 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,794 | ₩31,408 | ₩30,126 | ₩30,620 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,409 | ₩32,636 | ₩30,633 | ₩30,740 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,884 | ₩32,195 | ₩26,963 | ₩32,115 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,698 | ₩29,165 | ₩28,364 | ₩29,045 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,219 | ₩29,592 | ₩28,591 | ₩28,698 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,179 | ₩29,712 | ₩29,032 | ₩29,566 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,579 | ₩29,993 | ₩29,205 | ₩29,285 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,006 | ₩30,206 | ₩29,299 | ₩29,632 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,193 | ₩30,633 | ₩29,979 | ₩30,166 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,220 | ₩30,553 | ₩30,193 | ₩30,353 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,326 | ₩30,673 | ₩30,006 | ₩30,100 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,899 | ₩30,700 | ₩29,739 | ₩30,326 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,339 | ₩30,567 | ₩29,339 | ₩30,086 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,032 | ₩29,125 | ₩28,578 | ₩28,778 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,205 | ₩29,686 | ₩28,831 | ₩28,965 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,831 | ₩29,726 | ₩28,751 | ₩29,205 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,965 | ₩29,379 | ₩28,364 | ₩28,898 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,779 | ₩29,819 | ₩28,831 | ₩29,125 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,152 | ₩29,819 | ₩28,952 | ₩29,592 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,259 | ₩29,806 | ₩28,925 | ₩29,152 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,830 | ₩28,444 | ₩27,417 | ₩28,124 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,829 | ₩28,177 | ₩26,749 | ₩28,044 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,375 | ₩27,884 | ₩25,908 | ₩26,923 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,549 | ₩27,256 | ₩26,055 | ₩26,816 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,349 | ₩26,963 | ₩25,908 | ₩26,589 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,429 | ₩26,589 | ₩25,962 | ₩26,028 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,549 | ₩26,682 | ₩26,055 | ₩26,255 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩26,989 | ₩27,857 | ₩26,616 | ₩26,722 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,497 | ₩27,617 | ₩26,923 | ₩27,203 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,415 | ₩27,443 | ₩26,015 | ₩27,083 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩26,989 | ₩27,150 | ₩26,389 | ₩26,669 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,536 | ₩26,656 | ₩26,042 | ₩26,215 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,615 | ₩26,923 | ₩25,508 | ₩26,629 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,375 | ₩26,509 | ₩25,721 | ₩26,028 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,442 | ₩26,883 | ₩26,295 | ₩26,536 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,589 | ₩27,043 | ₩26,229 | ₩26,295 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩26,989 | ₩26,989 | ₩26,309 | ₩26,309 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,070 | ₩27,070 | ₩26,602 | ₩26,829 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,443 | ₩27,457 | ₩26,989 | ₩27,256 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,310 | ₩28,284 | ₩27,203 | ₩27,443 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,722 | ₩27,630 | ₩26,108 | ₩27,497 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,083 | ₩27,363 | ₩26,576 | ₩27,123 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,350 | ₩27,964 | ₩27,296 | ₩27,670 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,844 | ₩28,671 | ₩27,603 | ₩27,790 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,230 | ₩27,884 | ₩26,055 | ₩27,603 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,364 | ₩29,979 | ₩27,684 | ₩28,031 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,965 | ₩29,566 | ₩28,645 | ₩29,179 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,873 | ₩31,034 | ₩29,285 | ₩29,592 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,567 | ₩30,714 | ₩29,379 | ₩29,873 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,766 | ₩31,034 | ₩29,726 | ₩30,540 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩29,993 | ₩30,940 | ₩29,432 | ₩30,059 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,136 | ₩31,501 | ₩26,936 | ₩29,993 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,612 | ₩24,480 | ₩22,998 | ₩24,240 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,466 | ₩24,120 | ₩23,426 | ₩23,666 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,372 | ₩23,826 | ₩22,892 | ₩23,386 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,412 | ₩23,959 | ₩23,159 | ₩23,225 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩24,000 | ₩24,266 | ₩22,998 | ₩23,492 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,266 | ₩24,507 | ₩23,479 | ₩23,946 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,413 | ₩24,680 | ₩24,280 | ₩24,520 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,013 | ₩24,427 | ₩23,959 | ₩24,200 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,160 | ₩24,694 | ₩23,826 | ₩24,160 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,879 | ₩24,053 | ₩23,492 | ₩24,013 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,160 | ₩24,827 | ₩23,786 | ₩24,040 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,827 | ₩25,027 | ₩23,693 | ₩24,093 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,373 | ₩25,094 | ₩24,373 | ₩24,894 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,934 | ₩25,041 | ₩24,160 | ₩24,387 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,107 | ₩25,428 | ₩24,707 | ₩25,094 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,321 | ₩25,535 | ₩24,774 | ₩24,947 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,107 | ₩25,535 | ₩24,654 | ₩25,321 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,321 | ₩25,521 | ₩24,921 | ₩24,974 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,521 | ₩25,761 | ₩25,041 | ₩25,361 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,615 | ₩25,721 | ₩25,281 | ₩25,601 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,774 | ₩25,775 | ₩24,720 | ₩25,588 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,348 | ₩25,494 | ₩24,280 | ₩24,694 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,028 | ₩26,108 | ₩25,588 | ₩25,868 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,761 | ₩26,282 | ₩24,961 | ₩26,095 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,827 | ₩25,948 | ₩24,827 | ₩25,748 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,360 | ₩25,027 | ₩24,173 | ₩24,974 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,387 | ₩24,854 | ₩24,066 | ₩24,320 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,734 | ₩25,174 | ₩23,639 | ₩24,213 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,160 | ₩25,027 | ₩24,080 | ₩24,734 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,399 | ₩24,533 | ₩23,359 | ₩24,400 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,918 | ₩23,305 | ₩22,718 | ₩23,265 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,052 | ₩23,386 | ₩22,932 | ₩22,998 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,705 | ₩23,159 | ₩22,384 | ₩22,985 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,384 | ₩22,638 | ₩22,064 | ₩22,531 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,251 | ₩22,505 | ₩22,077 | ₩22,358 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,304 | ₩22,691 | ₩22,211 | ₩22,304 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,358 | ₩22,691 | ₩22,198 | ₩22,384 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,291 | ₩22,491 | ₩22,064 | ₩22,331 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,012 | ₩23,319 | ₩22,358 | ₩22,358 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩22,998 | ₩23,799 | ₩22,718 | ₩22,985 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,491 | ₩22,985 | ₩22,451 | ₩22,852 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,224 | ₩22,505 | ₩22,011 | ₩22,411 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,158 | ₩22,371 | ₩21,864 | ₩21,984 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,917 | ₩22,198 | ₩21,770 | ₩22,024 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,318 | ₩22,318 | ₩21,677 | ₩21,931 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,371 | ₩22,505 | ₩21,971 | ₩21,984 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,398 | ₩22,598 | ₩22,131 | ₩22,264 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,784 | ₩22,424 | ₩21,690 | ₩22,304 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,891 | ₩22,291 | ₩21,717 | ₩21,837 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,117 | ₩22,465 | ₩21,530 | ₩22,037 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,064 | ₩22,451 | ₩22,064 | ₩22,117 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,371 | ₩22,558 | ₩22,104 | ₩22,171 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,797 | ₩22,718 | ₩21,797 | ₩22,691 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,971 | ₩22,011 | ₩21,530 | ₩21,664 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,877 | ₩22,424 | ₩21,810 | ₩21,917 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,384 | ₩22,384 | ₩20,449 | ₩21,931 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,624 | ₩22,611 | ₩21,624 | ₩22,505 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,916 | ₩21,877 | ₩20,916 | ₩21,757 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,796 | ₩21,103 | ₩20,529 | ₩20,756 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,075 | ₩21,036 | ₩20,075 | ₩20,930 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,369 | ₩20,649 | ₩19,995 | ₩20,035 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,582 | ₩20,809 | ₩19,848 | ₩20,049 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,116 | ₩21,290 | ₩20,382 | ₩20,636 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,238 | ₩22,264 | ₩21,050 | ₩21,090 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,411 | ₩22,905 | ₩21,891 | ₩22,238 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,651 | ₩23,079 | ₩22,104 | ₩22,585 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,705 | ₩23,239 | ₩22,518 | ₩22,665 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,691 | ₩23,185 | ₩22,505 | ₩22,678 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,932 | ₩22,932 | ₩22,491 | ₩22,691 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,304 | ₩22,665 | ₩22,144 | ₩22,398 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,786 | ₩23,786 | ₩22,291 | ₩22,358 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,438 | ₩23,799 | ₩22,238 | ₩23,666 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,971 | ₩22,518 | ₩21,904 | ₩22,438 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,825 | ₩22,825 | ₩22,171 | ₩22,371 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,250 | ₩22,745 | ₩20,689 | ₩22,691 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,799 | ₩24,307 | ₩23,733 | ₩23,919 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,921 | ₩24,921 | ₩23,693 | ₩23,813 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,268 | ₩25,948 | ₩24,654 | ₩24,947 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,855 | ₩26,362 | ₩25,241 | ₩25,268 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,028 | ₩26,309 | ₩25,695 | ₩25,815 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,308 | ₩26,028 | ₩25,254 | ₩25,748 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,775 | ₩26,375 | ₩25,094 | ₩25,147 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,735 | ₩26,536 | ₩25,641 | ₩26,282 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,975 | ₩26,375 | ₩25,655 | ₩25,882 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,882 | ₩26,189 | ₩25,628 | ₩25,735 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,229 | ₩26,602 | ₩25,775 | ₩25,988 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,801 | ₩26,562 | ₩25,681 | ₩26,095 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,626 | ₩25,548 | ₩23,626 | ₩25,361 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,639 | ₩24,173 | ₩23,639 | ₩24,026 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,533 | ₩24,840 | ₩23,412 | ₩23,599 | -3.81% | 13.8만 |
|---|