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 | ₩37,312 | ₩38,166 | ₩37,205 | ₩37,672 | +0.97% | 12.7만 |
| 2026.10.08 | ₩36,978 | ₩37,365 | ₩36,565 | ₩37,312 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,551 | ₩37,539 | ₩36,138 | ₩37,059 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,085 | ₩37,152 | ₩36,405 | ₩36,605 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,164 | ₩37,285 | ₩35,871 | ₩37,072 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,096 | ₩36,298 | ₩34,096 | ₩36,231 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,469 | ₩35,204 | ₩33,215 | ₩34,029 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,802 | ₩34,216 | ₩33,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,535 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,896 | ₩34,536 | ₩33,375 | ₩33,802 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,669 | ₩34,550 | ₩33,522 | ₩33,696 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,748 | ₩33,802 | ₩32,748 | ₩33,709 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,521 | ₩32,895 | ₩32,374 | ₩32,748 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,962 | ₩33,042 | ₩32,188 | ₩32,588 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,561 | ₩33,148 | ₩32,561 | ₩33,108 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,361 | ₩32,441 | ₩31,894 | ₩32,401 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,361 | ₩32,495 | ₩31,787 | ₩32,201 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,802 | ₩32,802 | ₩32,254 | ₩32,468 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,441 | ₩33,335 | ₩32,214 | ₩32,348 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,468 | ₩32,748 | ₩31,894 | ₩32,441 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,188 | ₩32,802 | ₩31,814 | ₩32,468 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩31,987 | ₩32,455 | ₩31,987 | ₩32,254 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,667 | ₩31,761 | ₩31,360 | ₩31,747 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,561 | ₩32,561 | ₩31,334 | ₩31,827 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,761 | ₩32,788 | ₩32,094 | ₩32,615 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,121 | ₩32,895 | ₩31,987 | ₩32,802 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,082 | ₩33,362 | ₩31,600 | ₩32,094 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,055 | ₩33,696 | ₩32,735 | ₩32,735 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,442 | ₩33,696 | ₩32,721 | ₩32,975 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,043 | ₩34,269 | ₩33,309 | ₩33,509 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,909 | ₩34,563 | ₩33,629 | ₩33,922 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,802 | ₩34,336 | ₩33,629 | ₩34,163 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,097 | ₩35,164 | ₩33,736 | ₩34,189 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,216 | ₩35,057 | ₩33,482 | ₩34,897 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,003 | ₩34,937 | ₩33,802 | ₩34,043 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,749 | ₩34,043 | ₩33,349 | ₩34,003 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,482 | ₩33,535 | ₩32,735 | ₩33,495 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,083 | ₩34,296 | ₩33,616 | ₩33,882 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩33,976 | ₩34,043 | ₩32,708 | ₩33,749 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,123 | ₩34,203 | ₩33,509 | ₩33,989 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,283 | ₩34,403 | ₩33,642 | ₩34,296 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,736 | ₩34,443 | ₩33,455 | ₩34,296 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩33,989 | ₩34,096 | ₩33,068 | ₩33,576 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩33,989 | ₩34,403 | ₩33,549 | ₩33,949 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,229 | ₩34,750 | ₩33,776 | ₩33,976 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,163 | ₩34,576 | ₩33,535 | ₩34,203 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,563 | ₩34,670 | ₩33,842 | ₩33,989 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,003 | ₩35,177 | ₩34,043 | ₩34,616 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,683 | ₩35,030 | ₩34,043 | ₩34,723 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,951 | ₩36,325 | ₩34,710 | ₩34,803 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,204 | ₩35,604 | ₩34,323 | ₩35,137 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,310 | ₩35,791 | ₩34,710 | ₩35,217 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,257 | ₩35,484 | ₩34,363 | ₩35,377 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,643 | ₩35,697 | ₩34,096 | ₩35,537 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,189 | ₩35,124 | ₩33,082 | ₩34,590 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,932 | ₩34,056 | ₩28,865 | ₩32,695 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,108 | ₩32,415 | ₩31,240 | ₩31,774 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,615 | ₩32,855 | ₩32,348 | ₩32,655 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,134 | ₩33,015 | ₩31,961 | ₩32,575 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,588 | ₩32,641 | ₩31,934 | ₩32,134 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,948 | ₩33,696 | ₩32,241 | ₩32,334 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,773 | ₩33,469 | ₩30,586 | ₩33,148 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,600 | ₩31,294 | ₩30,319 | ₩30,586 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,880 | ₩31,254 | ₩30,133 | ₩30,426 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,520 | ₩31,227 | ₩30,213 | ₩30,213 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,572 | ₩30,520 | ₩29,412 | ₩30,333 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,105 | ₩29,545 | ₩28,625 | ₩29,465 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,253 | ₩30,253 | ₩29,092 | ₩29,252 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,600 | ₩31,761 | ₩29,959 | ₩30,373 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,147 | ₩31,427 | ₩30,373 | ₩30,413 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,414 | ₩31,694 | ₩31,160 | ₩31,280 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,133 | ₩31,387 | ₩30,920 | ₩31,147 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,574 | ₩31,681 | ₩30,840 | ₩31,067 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,761 | ₩31,761 | ₩30,666 | ₩31,667 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,853 | ₩32,028 | ₩30,640 | ₩31,894 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,426 | ₩31,374 | ₩30,039 | ₩30,987 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,826 | ₩30,506 | ₩29,706 | ₩30,426 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,465 | ₩29,786 | ₩29,092 | ₩29,665 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,545 | ₩29,746 | ₩29,225 | ₩29,372 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,225 | ₩30,066 | ₩28,798 | ₩29,559 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,891 | ₩29,692 | ₩28,424 | ₩28,811 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,572 | ₩30,359 | ₩29,225 | ₩29,278 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,093 | ₩30,373 | ₩29,479 | ₩29,612 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,826 | ₩30,466 | ₩29,826 | ₩30,026 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,385 | ₩29,866 | ₩28,985 | ₩29,826 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,292 | ₩29,599 | ₩29,145 | ₩29,385 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,771 | ₩29,545 | ₩28,718 | ₩29,212 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩28,985 | ₩29,345 | ₩28,691 | ₩28,771 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,798 | ₩29,105 | ₩28,691 | ₩28,905 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,932 | ₩29,505 | ₩28,678 | ₩28,972 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,958 | ₩29,185 | ₩28,625 | ₩28,785 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,078 | ₩29,332 | ₩28,878 | ₩29,065 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,345 | ₩29,545 | ₩28,464 | ₩29,132 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,199 | ₩30,426 | ₩29,372 | ₩29,479 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,586 | ₩30,907 | ₩30,373 | ₩30,533 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,906 | ₩31,440 | ₩29,746 | ₩30,573 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,786 | ₩30,346 | ₩29,652 | ₩29,719 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,652 | ₩29,826 | ₩29,185 | ₩29,599 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,958 | ₩29,599 | ₩28,558 | ₩29,572 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,478 | ₩29,412 | ₩28,037 | ₩29,172 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,651 | ₩28,745 | ₩28,024 | ₩28,411 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,651 | ₩30,026 | ₩28,625 | ₩28,905 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,398 | ₩28,678 | ₩28,318 | ₩28,451 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,798 | ₩29,065 | ₩28,691 | ₩28,758 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩28,972 | ₩29,278 | ₩28,331 | ₩28,705 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,932 | ₩29,932 | ₩29,025 | ₩29,212 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,880 | ₩30,880 | ₩29,532 | ₩30,052 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,307 | ₩31,360 | ₩30,666 | ₩30,987 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,733 | ₩31,360 | ₩30,133 | ₩31,067 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,640 | ₩31,200 | ₩30,306 | ₩30,733 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,786 | ₩31,400 | ₩30,119 | ₩30,613 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,401 | ₩32,628 | ₩30,626 | ₩30,733 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,877 | ₩32,188 | ₩26,956 | ₩32,108 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,691 | ₩29,158 | ₩28,358 | ₩29,038 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,212 | ₩29,585 | ₩28,585 | ₩28,691 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,172 | ₩29,706 | ₩29,025 | ₩29,559 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,572 | ₩29,986 | ₩29,198 | ₩29,278 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩29,999 | ₩30,199 | ₩29,292 | ₩29,625 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,186 | ₩30,626 | ₩29,972 | ₩30,159 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,213 | ₩30,546 | ₩30,186 | ₩30,346 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,319 | ₩30,666 | ₩29,999 | ₩30,093 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,892 | ₩30,693 | ₩29,732 | ₩30,319 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,332 | ₩30,560 | ₩29,332 | ₩30,079 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,025 | ₩29,118 | ₩28,571 | ₩28,771 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,198 | ₩29,679 | ₩28,825 | ₩28,958 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,825 | ₩29,719 | ₩28,745 | ₩29,198 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,958 | ₩29,372 | ₩28,358 | ₩28,891 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,772 | ₩29,812 | ₩28,825 | ₩29,118 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,145 | ₩29,812 | ₩28,945 | ₩29,585 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,252 | ₩29,799 | ₩28,918 | ₩29,145 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,824 | ₩28,438 | ₩27,410 | ₩28,117 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,823 | ₩28,171 | ₩26,743 | ₩28,037 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,369 | ₩27,877 | ₩25,902 | ₩26,916 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,543 | ₩27,250 | ₩26,049 | ₩26,810 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,343 | ₩26,956 | ₩25,902 | ₩26,583 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,423 | ₩26,583 | ₩25,956 | ₩26,022 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,543 | ₩26,676 | ₩26,049 | ₩26,249 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩26,983 | ₩27,851 | ₩26,610 | ₩26,716 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,490 | ₩27,610 | ₩26,916 | ₩27,197 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,409 | ₩27,437 | ₩26,009 | ₩27,077 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩26,983 | ₩27,143 | ₩26,383 | ₩26,663 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,529 | ₩26,650 | ₩26,036 | ₩26,209 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,609 | ₩26,916 | ₩25,502 | ₩26,623 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,369 | ₩26,503 | ₩25,715 | ₩26,022 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,436 | ₩26,876 | ₩26,289 | ₩26,529 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,583 | ₩27,037 | ₩26,223 | ₩26,289 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩26,983 | ₩26,983 | ₩26,303 | ₩26,303 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,063 | ₩27,063 | ₩26,596 | ₩26,823 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,437 | ₩27,450 | ₩26,983 | ₩27,250 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,303 | ₩28,278 | ₩27,197 | ₩27,437 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,716 | ₩27,624 | ₩26,102 | ₩27,490 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,077 | ₩27,357 | ₩26,569 | ₩27,117 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,343 | ₩27,957 | ₩27,290 | ₩27,664 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,837 | ₩28,665 | ₩27,597 | ₩27,784 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,223 | ₩27,877 | ₩26,049 | ₩27,597 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,358 | ₩29,972 | ₩27,677 | ₩28,024 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,958 | ₩29,559 | ₩28,638 | ₩29,172 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,866 | ₩31,027 | ₩29,278 | ₩29,585 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,560 | ₩30,706 | ₩29,372 | ₩29,866 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,759 | ₩31,027 | ₩29,719 | ₩30,533 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩29,986 | ₩30,933 | ₩29,425 | ₩30,052 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,130 | ₩31,494 | ₩26,930 | ₩29,986 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,607 | ₩24,474 | ₩22,993 | ₩24,234 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,460 | ₩24,114 | ₩23,420 | ₩23,660 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,367 | ₩23,820 | ₩22,886 | ₩23,380 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,407 | ₩23,954 | ₩23,153 | ₩23,220 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩23,994 | ₩24,261 | ₩22,993 | ₩23,487 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,261 | ₩24,501 | ₩23,474 | ₩23,941 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,408 | ₩24,675 | ₩24,274 | ₩24,514 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,007 | ₩24,421 | ₩23,954 | ₩24,194 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,154 | ₩24,688 | ₩23,820 | ₩24,154 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,874 | ₩24,047 | ₩23,487 | ₩24,007 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,154 | ₩24,821 | ₩23,780 | ₩24,034 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,821 | ₩25,022 | ₩23,687 | ₩24,087 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,368 | ₩25,088 | ₩24,368 | ₩24,888 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,928 | ₩25,035 | ₩24,154 | ₩24,381 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,102 | ₩25,422 | ₩24,701 | ₩25,088 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,315 | ₩25,529 | ₩24,768 | ₩24,941 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,102 | ₩25,529 | ₩24,648 | ₩25,315 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,315 | ₩25,515 | ₩24,915 | ₩24,968 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,515 | ₩25,755 | ₩25,035 | ₩25,355 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,609 | ₩25,715 | ₩25,275 | ₩25,595 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,768 | ₩25,769 | ₩24,715 | ₩25,582 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,342 | ₩25,489 | ₩24,274 | ₩24,688 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,022 | ₩26,102 | ₩25,582 | ₩25,862 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,755 | ₩26,276 | ₩24,955 | ₩26,089 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,821 | ₩25,942 | ₩24,821 | ₩25,742 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,354 | ₩25,022 | ₩24,167 | ₩24,968 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,381 | ₩24,848 | ₩24,061 | ₩24,314 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,728 | ₩25,168 | ₩23,634 | ₩24,207 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,154 | ₩25,022 | ₩24,074 | ₩24,728 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,393 | ₩24,528 | ₩23,353 | ₩24,394 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,913 | ₩23,300 | ₩22,713 | ₩23,260 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,046 | ₩23,380 | ₩22,926 | ₩22,993 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,700 | ₩23,153 | ₩22,379 | ₩22,980 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,379 | ₩22,633 | ₩22,059 | ₩22,526 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,246 | ₩22,499 | ₩22,072 | ₩22,353 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,299 | ₩22,686 | ₩22,206 | ₩22,299 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,353 | ₩22,686 | ₩22,192 | ₩22,379 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,286 | ₩22,486 | ₩22,059 | ₩22,326 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,006 | ₩23,313 | ₩22,353 | ₩22,353 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩22,993 | ₩23,794 | ₩22,713 | ₩22,980 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,486 | ₩22,980 | ₩22,446 | ₩22,846 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,219 | ₩22,499 | ₩22,006 | ₩22,406 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,152 | ₩22,366 | ₩21,859 | ₩21,979 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,912 | ₩22,192 | ₩21,765 | ₩22,019 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,313 | ₩22,313 | ₩21,672 | ₩21,926 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,366 | ₩22,499 | ₩21,966 | ₩21,979 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,393 | ₩22,593 | ₩22,126 | ₩22,259 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,779 | ₩22,419 | ₩21,685 | ₩22,299 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,885 | ₩22,286 | ₩21,712 | ₩21,832 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,112 | ₩22,459 | ₩21,525 | ₩22,032 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,059 | ₩22,446 | ₩22,059 | ₩22,112 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,366 | ₩22,553 | ₩22,099 | ₩22,166 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,792 | ₩22,713 | ₩21,792 | ₩22,686 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,966 | ₩22,006 | ₩21,525 | ₩21,659 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,872 | ₩22,419 | ₩21,805 | ₩21,912 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,379 | ₩22,379 | ₩20,444 | ₩21,926 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,619 | ₩22,606 | ₩21,619 | ₩22,499 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,911 | ₩21,872 | ₩20,911 | ₩21,752 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,791 | ₩21,098 | ₩20,524 | ₩20,751 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,071 | ₩21,031 | ₩20,071 | ₩20,925 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,364 | ₩20,644 | ₩19,991 | ₩20,031 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,578 | ₩20,805 | ₩19,844 | ₩20,044 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,111 | ₩21,285 | ₩20,378 | ₩20,631 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,232 | ₩22,259 | ₩21,045 | ₩21,085 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,406 | ₩22,900 | ₩21,885 | ₩22,232 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,646 | ₩23,073 | ₩22,099 | ₩22,579 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,700 | ₩23,233 | ₩22,513 | ₩22,659 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,686 | ₩23,180 | ₩22,499 | ₩22,673 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,926 | ₩22,926 | ₩22,486 | ₩22,686 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,299 | ₩22,659 | ₩22,139 | ₩22,393 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,780 | ₩23,780 | ₩22,286 | ₩22,353 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,433 | ₩23,794 | ₩22,232 | ₩23,660 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,966 | ₩22,513 | ₩21,899 | ₩22,433 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,820 | ₩22,820 | ₩22,166 | ₩22,366 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,245 | ₩22,740 | ₩20,684 | ₩22,686 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,794 | ₩24,301 | ₩23,727 | ₩23,914 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,915 | ₩24,915 | ₩23,687 | ₩23,807 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,262 | ₩25,942 | ₩24,648 | ₩24,941 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,849 | ₩26,356 | ₩25,235 | ₩25,262 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,022 | ₩26,303 | ₩25,689 | ₩25,809 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,302 | ₩26,022 | ₩25,248 | ₩25,742 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,769 | ₩26,369 | ₩25,088 | ₩25,142 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,729 | ₩26,529 | ₩25,635 | ₩26,276 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,969 | ₩26,369 | ₩25,649 | ₩25,876 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,876 | ₩26,182 | ₩25,622 | ₩25,729 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,223 | ₩26,596 | ₩25,769 | ₩25,982 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,795 | ₩26,556 | ₩25,675 | ₩26,089 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,620 | ₩25,542 | ₩23,620 | ₩25,355 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,634 | ₩24,167 | ₩23,634 | ₩24,021 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,528 | ₩24,835 | ₩23,407 | ₩23,594 | -3.81% | 13.8만 |
|---|