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 | ₩37,347 | ₩38,202 | ₩37,240 | ₩37,708 | +0.97% | 12.7만 |
| 2026.10.08 | ₩37,013 | ₩37,400 | ₩36,599 | ₩37,347 | +0.90% | 9.5만 |
| 2026.10.07 | ₩36,586 | ₩37,574 | ₩36,172 | ₩37,093 | +1.39% | 11.7만 |
| 2026.10.06 | ₩37,120 | ₩37,187 | ₩36,439 | ₩36,639 | -1.30% | 6.7만 |
| 2026.10.05 | ₩36,198 | ₩37,320 | ₩35,904 | ₩37,107 | +2.51% | 10.3만 |
| 2026.10.02 | ₩34,128 | ₩36,332 | ₩34,128 | ₩36,265 | +6.26% | 14.3만 |
| 2026.10.01 | ₩33,500 | ₩35,237 | ₩33,246 | ₩34,061 | +1.67% | 29.7만 |
| 2026.09.30 | ₩33,834 | ₩34,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,567 |
| -0.79% |
| 5.2만 |
| 2026.09.29 | ₩33,928 | ₩34,569 | ₩33,407 | ₩33,834 | -0.28% | 5.5만 |
|---|
| 2026.09.28 | ₩33,700 | ₩34,582 | ₩33,554 | ₩33,727 | +0.08% | 8.9만 |
|---|
| 2026.09.25 | ₩32,779 | ₩33,834 | ₩32,779 | ₩33,741 | +2.93% | 4만 |
|---|
| 2026.09.24 | ₩32,552 | ₩32,926 | ₩32,405 | ₩32,779 | +0.70% | 3.1만 |
|---|
| 2026.09.23 | ₩32,993 | ₩33,073 | ₩32,218 | ₩32,619 | -1.13% | 3.2만 |
|---|
| 2026.09.22 | ₩32,592 | ₩33,180 | ₩32,592 | ₩33,139 | +1.68% | 5.1만 |
|---|
| 2026.09.21 | ₩32,391 | ₩32,472 | ₩31,924 | ₩32,432 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩32,391 | ₩32,525 | ₩31,817 | ₩32,231 | -0.49% | 8.7만 |
|---|
| 2026.09.17 | ₩32,832 | ₩32,832 | ₩32,285 | ₩32,498 | -1.02% | 4.3만 |
|---|
| 2026.09.16 | ₩32,472 | ₩33,367 | ₩32,245 | ₩32,378 | -0.29% | 4.7만 |
|---|
| 2026.09.15 | ₩32,498 | ₩32,779 | ₩31,924 | ₩32,472 | -0.08% | 6.5만 |
|---|
| 2026.09.14 | ₩32,218 | ₩32,832 | ₩31,844 | ₩32,498 | +0.87% | 4.3만 |
|---|
| 2026.09.11 | ₩32,017 | ₩32,485 | ₩32,017 | ₩32,285 | +0.83% | 3.2만 |
|---|
| 2026.09.10 | ₩31,697 | ₩31,790 | ₩31,390 | ₩31,777 | +0.25% | 5.2만 |
|---|
| 2026.09.09 | ₩32,592 | ₩32,592 | ₩31,363 | ₩31,857 | -2.25% | 6.2만 |
|---|
| 2026.09.08 | ₩32,792 | ₩32,819 | ₩32,124 | ₩32,645 | -0.45% | 5.4만 |
|---|
| 2026.09.04 | ₩32,151 | ₩32,926 | ₩32,017 | ₩32,832 | +2.12% | 3.5만 |
|---|
| 2026.09.03 | ₩33,113 | ₩33,393 | ₩31,630 | ₩32,124 | -2.99% | 5.6만 |
|---|
| 2026.09.02 | ₩33,086 | ₩33,727 | ₩32,765 | ₩32,765 | -0.97% | 5.2만 |
|---|
| 2026.09.01 | ₩33,473 | ₩33,727 | ₩32,752 | ₩33,006 | -1.40% | 6.3만 |
|---|
| 2026.08.31 | ₩34,074 | ₩34,302 | ₩33,340 | ₩33,540 | -1.57% | 6.5만 |
|---|
| 2026.08.28 | ₩33,941 | ₩34,595 | ₩33,660 | ₩33,954 | +0.04% | 6.5만 |
|---|
| 2026.08.27 | ₩33,834 | ₩34,368 | ₩33,660 | ₩34,195 | +1.07% | 8.7만 |
|---|
| 2026.08.26 | ₩35,130 | ₩35,196 | ₩33,767 | ₩34,221 | -2.59% | 7.1만 |
|---|
| 2026.08.25 | ₩34,248 | ₩35,090 | ₩33,513 | ₩34,929 | +1.99% | 20.9만 |
|---|
| 2026.08.24 | ₩34,034 | ₩34,969 | ₩33,834 | ₩34,074 | +0.12% | 20.9만 |
|---|
| 2026.08.21 | ₩33,781 | ₩34,074 | ₩33,380 | ₩34,034 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩33,513 | ₩33,567 | ₩32,765 | ₩33,527 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩34,115 | ₩34,328 | ₩33,647 | ₩33,914 | -0.59% | 7.5만 |
|---|
| 2026.08.18 | ₩34,008 | ₩34,074 | ₩32,739 | ₩33,781 | -0.67% | 8.7만 |
|---|
| 2026.08.17 | ₩34,155 | ₩34,235 | ₩33,540 | ₩34,021 | -0.39% | 5.8만 |
|---|
| 2026.08.14 | ₩34,315 | ₩34,435 | ₩33,674 | ₩34,328 | +0.04% | 9.1만 |
|---|
| 2026.08.13 | ₩33,767 | ₩34,475 | ₩33,487 | ₩34,328 | +1.66% | 15.9만 |
|---|
| 2026.08.12 | ₩34,021 | ₩34,128 | ₩33,099 | ₩33,607 | -1.22% | 16.7만 |
|---|
| 2026.08.11 | ₩34,021 | ₩34,435 | ₩33,580 | ₩33,981 | -0.12% | 22.1만 |
|---|
| 2026.08.10 | ₩34,261 | ₩34,782 | ₩33,807 | ₩34,008 | -0.74% | 18.9만 |
|---|
| 2026.08.07 | ₩34,195 | ₩34,609 | ₩33,567 | ₩34,235 | +0.12% | 18.7만 |
|---|
| 2026.08.06 | ₩34,595 | ₩34,702 | ₩33,874 | ₩34,021 | -1.66% | 7.8만 |
|---|
| 2026.08.05 | ₩35,036 | ₩35,210 | ₩34,074 | ₩34,649 | -1.11% | 9.1만 |
|---|
| 2026.08.04 | ₩34,716 | ₩35,063 | ₩34,074 | ₩34,756 | +0.12% | 8.4만 |
|---|
| 2026.08.03 | ₩35,985 | ₩36,359 | ₩34,742 | ₩34,836 | -3.19% | 16.2만 |
|---|
| 2026.07.31 | ₩35,237 | ₩35,637 | ₩34,355 | ₩35,170 | -0.19% | 15.1만 |
|---|
| 2026.07.30 | ₩35,343 | ₩35,824 | ₩34,742 | ₩35,250 | -0.26% | 13.8만 |
|---|
| 2026.07.29 | ₩35,290 | ₩35,517 | ₩34,395 | ₩35,410 | +0.34% | 10.9만 |
|---|
| 2026.07.28 | ₩34,676 | ₩35,731 | ₩34,128 | ₩35,570 | +2.58% | 14.7만 |
|---|
| 2026.07.27 | ₩33,220 | ₩35,156 | ₩33,113 | ₩34,622 | +4.22% | 17.5만 |
|---|
| 2026.07.24 | ₩28,959 | ₩34,088 | ₩28,892 | ₩32,725 | +13.01% | 27만 |
|---|
| 2026.07.23 | ₩32,138 | ₩32,445 | ₩31,269 | ₩31,804 | -1.04% | 18.8만 |
|---|
| 2026.07.22 | ₩32,645 | ₩32,886 | ₩32,378 | ₩32,685 | +0.12% | 5.5만 |
|---|
| 2026.07.21 | ₩32,164 | ₩33,046 | ₩31,991 | ₩32,605 | +1.37% | 6.1만 |
|---|
| 2026.07.20 | ₩32,619 | ₩32,672 | ₩31,964 | ₩32,164 | -1.39% | 6.8만 |
|---|
| 2026.07.17 | ₩32,979 | ₩33,727 | ₩32,271 | ₩32,365 | -1.86% | 6.9만 |
|---|
| 2026.07.16 | ₩30,802 | ₩33,500 | ₩30,615 | ₩33,180 | +7.72% | 19.3만 |
|---|
| 2026.07.15 | ₩30,628 | ₩31,323 | ₩30,348 | ₩30,615 | -0.04% | 5만 |
|---|
| 2026.07.14 | ₩30,909 | ₩31,283 | ₩30,161 | ₩30,455 | -1.47% | 5.2만 |
|---|
| 2026.07.13 | ₩30,548 | ₩31,256 | ₩30,241 | ₩30,241 | -1.01% | 7만 |
|---|
| 2026.07.10 | ₩29,600 | ₩30,548 | ₩29,439 | ₩30,361 | +2.57% | 4.4만 |
|---|
| 2026.07.09 | ₩29,132 | ₩29,573 | ₩28,651 | ₩29,493 | +1.24% | 3.4만 |
|---|
| 2026.07.08 | ₩30,281 | ₩30,281 | ₩29,119 | ₩29,279 | -3.31% | 4.5만 |
|---|
| 2026.07.07 | ₩30,628 | ₩31,790 | ₩29,987 | ₩30,401 | -0.74% | 6.1만 |
|---|
| 2026.07.06 | ₩31,176 | ₩31,456 | ₩30,401 | ₩30,441 | -2.36% | 7만 |
|---|
| 2026.07.02 | ₩31,443 | ₩31,724 | ₩31,189 | ₩31,310 | -0.42% | 3.5만 |
|---|
| 2026.07.01 | ₩31,163 | ₩31,416 | ₩30,949 | ₩31,176 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩31,603 | ₩31,710 | ₩30,869 | ₩31,096 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩31,790 | ₩31,790 | ₩30,695 | ₩31,697 | -0.29% | 6.7만 |
|---|
| 2026.06.26 | ₩30,882 | ₩32,058 | ₩30,668 | ₩31,924 | +3.37% | 23.2만 |
|---|
| 2026.06.25 | ₩30,455 | ₩31,403 | ₩30,067 | ₩31,016 | +1.84% | 7.1만 |
|---|
| 2026.06.24 | ₩29,854 | ₩30,535 | ₩29,733 | ₩30,455 | +2.01% | 5.6만 |
|---|
| 2026.06.23 | ₩29,493 | ₩29,813 | ₩29,119 | ₩29,693 | +0.68% | 3.3만 |
|---|
| 2026.06.22 | ₩29,573 | ₩29,773 | ₩29,252 | ₩29,399 | -0.59% | 3.8만 |
|---|
| 2026.06.18 | ₩29,252 | ₩30,094 | ₩28,825 | ₩29,586 | +1.14% | 5.7만 |
|---|
| 2026.06.17 | ₩28,919 | ₩29,720 | ₩28,451 | ₩28,838 | -0.28% | 12만 |
|---|
| 2026.06.16 | ₩29,600 | ₩30,388 | ₩29,252 | ₩29,306 | -0.99% | 3.3만 |
|---|
| 2026.06.15 | ₩30,121 | ₩30,401 | ₩29,506 | ₩29,640 | -1.60% | 3만 |
|---|
| 2026.06.12 | ₩29,854 | ₩30,495 | ₩29,854 | ₩30,054 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩29,413 | ₩29,894 | ₩29,012 | ₩29,854 | +1.50% | 2.6만 |
|---|
| 2026.06.10 | ₩29,319 | ₩29,626 | ₩29,172 | ₩29,413 | +0.32% | 4.3만 |
|---|
| 2026.06.09 | ₩28,798 | ₩29,573 | ₩28,745 | ₩29,239 | +1.53% | 4.3만 |
|---|
| 2026.06.08 | ₩29,012 | ₩29,373 | ₩28,718 | ₩28,798 | -0.74% | 3만 |
|---|
| 2026.06.05 | ₩28,825 | ₩29,132 | ₩28,718 | ₩28,932 | +0.37% | 2.4만 |
|---|
| 2026.06.04 | ₩28,959 | ₩29,533 | ₩28,705 | ₩28,999 | +0.14% | 2.9만 |
|---|
| 2026.06.03 | ₩28,985 | ₩29,212 | ₩28,651 | ₩28,812 | -0.60% | 9만 |
|---|
| 2026.06.02 | ₩29,106 | ₩29,359 | ₩28,905 | ₩29,092 | -0.05% | 3.8만 |
|---|
| 2026.06.01 | ₩29,373 | ₩29,573 | ₩28,491 | ₩29,159 | -0.73% | 5.5만 |
|---|
| 2026.05.29 | ₩30,228 | ₩30,455 | ₩29,399 | ₩29,506 | -2.39% | 3.5만 |
|---|
| 2026.05.28 | ₩30,615 | ₩30,936 | ₩30,401 | ₩30,562 | -0.17% | 4.4만 |
|---|
| 2026.05.27 | ₩29,934 | ₩31,470 | ₩29,773 | ₩30,602 | +2.23% | 10.6만 |
|---|
| 2026.05.26 | ₩29,813 | ₩30,374 | ₩29,680 | ₩29,747 | -0.22% | 4만 |
|---|
| 2026.05.22 | ₩29,680 | ₩29,854 | ₩29,212 | ₩29,626 | -0.18% | 3.5만 |
|---|
| 2026.05.21 | ₩28,985 | ₩29,626 | ₩28,585 | ₩29,600 | +2.12% | 5.4만 |
|---|
| 2026.05.20 | ₩28,504 | ₩29,439 | ₩28,064 | ₩29,199 | +2.44% | 6.4만 |
|---|
| 2026.05.19 | ₩28,678 | ₩28,772 | ₩28,050 | ₩28,438 | -0.84% | 5.1만 |
|---|
| 2026.05.18 | ₩28,678 | ₩30,054 | ₩28,651 | ₩28,932 | +0.88% | 4.9만 |
|---|
| 2026.05.15 | ₩28,424 | ₩28,705 | ₩28,344 | ₩28,478 | +0.19% | 3.7만 |
|---|
| 2026.05.14 | ₩28,825 | ₩29,092 | ₩28,718 | ₩28,785 | -0.14% | 3.3만 |
|---|
| 2026.05.13 | ₩28,999 | ₩29,306 | ₩28,358 | ₩28,732 | -0.92% | 5만 |
|---|
| 2026.05.12 | ₩29,960 | ₩29,960 | ₩29,052 | ₩29,239 | -2.41% | 5.3만 |
|---|
| 2026.05.11 | ₩30,909 | ₩30,909 | ₩29,560 | ₩30,081 | -2.68% | 5.8만 |
|---|
| 2026.05.08 | ₩31,336 | ₩31,390 | ₩30,695 | ₩31,016 | -1.02% | 4.1만 |
|---|
| 2026.05.07 | ₩30,762 | ₩31,390 | ₩30,161 | ₩31,096 | +1.09% | 6.2만 |
|---|
| 2026.05.06 | ₩30,668 | ₩31,229 | ₩30,334 | ₩30,762 | +0.30% | 4.7만 |
|---|
| 2026.05.05 | ₩30,815 | ₩31,430 | ₩30,147 | ₩30,642 | -0.56% | 5.4만 |
|---|
| 2026.05.04 | ₩32,432 | ₩32,659 | ₩30,655 | ₩30,762 | -5.15% | 10.3만 |
|---|
| 2026.05.01 | ₩27,903 | ₩32,218 | ₩26,982 | ₩32,138 | +15.17% | 16.1만 |
|---|
| 2026.04.30 | ₩28,718 | ₩29,186 | ₩28,384 | ₩29,065 | +1.21% | 7.7만 |
|---|
| 2026.04.29 | ₩29,239 | ₩29,613 | ₩28,611 | ₩28,718 | -1.78% | 3.8만 |
|---|
| 2026.04.28 | ₩29,199 | ₩29,733 | ₩29,052 | ₩29,586 | +1.33% | 4.1만 |
|---|
| 2026.04.27 | ₩29,600 | ₩30,014 | ₩29,226 | ₩29,306 | -0.99% | 4.2만 |
|---|
| 2026.04.24 | ₩30,027 | ₩30,228 | ₩29,319 | ₩29,653 | -1.25% | 3.5만 |
|---|
| 2026.04.23 | ₩30,214 | ₩30,655 | ₩30,000 | ₩30,187 | -0.09% | 2.5만 |
|---|
| 2026.04.22 | ₩30,241 | ₩30,575 | ₩30,214 | ₩30,374 | +0.44% | 2.8만 |
|---|
| 2026.04.21 | ₩30,348 | ₩30,695 | ₩30,027 | ₩30,121 | -0.75% | 4.3만 |
|---|
| 2026.04.20 | ₩29,920 | ₩30,722 | ₩29,760 | ₩30,348 | +1.43% | 7.7만 |
|---|
| 2026.04.17 | ₩29,359 | ₩30,588 | ₩29,359 | ₩30,107 | +2.55% | 6.7만 |
|---|
| 2026.04.16 | ₩29,052 | ₩29,146 | ₩28,598 | ₩28,798 | -0.87% | 6.5만 |
|---|
| 2026.04.15 | ₩29,226 | ₩29,707 | ₩28,852 | ₩28,985 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩28,852 | ₩29,747 | ₩28,772 | ₩29,226 | +1.30% | 4.8만 |
|---|
| 2026.04.13 | ₩28,985 | ₩29,399 | ₩28,384 | ₩28,919 | -0.23% | 6.2만 |
|---|
| 2026.04.10 | ₩29,800 | ₩29,840 | ₩28,852 | ₩29,146 | -2.20% | 3.1만 |
|---|
| 2026.04.09 | ₩29,172 | ₩29,840 | ₩28,972 | ₩29,613 | +1.51% | 6만 |
|---|
| 2026.04.08 | ₩29,279 | ₩29,827 | ₩28,945 | ₩29,172 | -0.36% | 6만 |
|---|
| 2026.04.07 | ₩27,850 | ₩28,464 | ₩27,436 | ₩28,144 | +1.06% | 7.2만 |
|---|
| 2026.04.06 | ₩26,848 | ₩28,197 | ₩26,768 | ₩28,064 | +4.53% | 7만 |
|---|
| 2026.04.02 | ₩26,394 | ₩27,903 | ₩25,927 | ₩26,942 | +2.07% | 6.5만 |
|---|
| 2026.04.01 | ₩26,568 | ₩27,276 | ₩26,073 | ₩26,835 | +1.01% | 8.7만 |
|---|
| 2026.03.31 | ₩26,367 | ₩26,982 | ₩25,927 | ₩26,608 | +0.91% | 6.7만 |
|---|
| 2026.03.30 | ₩26,447 | ₩26,608 | ₩25,980 | ₩26,047 | -1.52% | 7.2만 |
|---|
| 2026.03.27 | ₩26,568 | ₩26,701 | ₩26,073 | ₩26,274 | -1.11% | 5.9만 |
|---|
| 2026.03.26 | ₩27,008 | ₩27,877 | ₩26,634 | ₩26,741 | -0.99% | 6.8만 |
|---|
| 2026.03.25 | ₩27,516 | ₩27,636 | ₩26,942 | ₩27,222 | -1.07% | 4.7만 |
|---|
| 2026.03.24 | ₩26,434 | ₩27,463 | ₩26,033 | ₩27,102 | +2.53% | 6.5만 |
|---|
| 2026.03.23 | ₩27,008 | ₩27,169 | ₩26,407 | ₩26,688 | -1.19% | 6.8만 |
|---|
| 2026.03.20 | ₩26,554 | ₩26,675 | ₩26,060 | ₩26,234 | -1.21% | 11.7만 |
|---|
| 2026.03.19 | ₩25,633 | ₩26,942 | ₩25,526 | ₩26,648 | +3.96% | 7.1만 |
|---|
| 2026.03.18 | ₩26,394 | ₩26,528 | ₩25,740 | ₩26,047 | -1.32% | 10.3만 |
|---|
| 2026.03.17 | ₩26,461 | ₩26,902 | ₩26,314 | ₩26,554 | +0.35% | 6.5만 |
|---|
| 2026.03.16 | ₩26,608 | ₩27,062 | ₩26,247 | ₩26,314 | -1.10% | 7.7만 |
|---|
| 2026.03.13 | ₩27,008 | ₩27,008 | ₩26,327 | ₩26,327 | -2.52% | 7.8만 |
|---|
| 2026.03.12 | ₩27,089 | ₩27,089 | ₩26,621 | ₩26,848 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩27,463 | ₩27,476 | ₩27,008 | ₩27,276 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩27,329 | ₩28,304 | ₩27,222 | ₩27,463 | +0.49% | 8.6만 |
|---|
| 2026.03.09 | ₩26,741 | ₩27,650 | ₩26,127 | ₩27,516 | +2.90% | 10만 |
|---|
| 2026.03.06 | ₩27,102 | ₩27,382 | ₩26,594 | ₩27,142 | +0.15% | 7.2만 |
|---|
| 2026.03.05 | ₩27,369 | ₩27,984 | ₩27,316 | ₩27,690 | +1.17% | 7.3만 |
|---|
| 2026.03.04 | ₩27,863 | ₩28,691 | ₩27,623 | ₩27,810 | -0.19% | 6.6만 |
|---|
| 2026.03.03 | ₩27,249 | ₩27,903 | ₩26,073 | ₩27,623 | +1.37% | 25.6만 |
|---|
| 2026.03.02 | ₩28,384 | ₩30,000 | ₩27,703 | ₩28,050 | -1.18% | 21.1만 |
|---|
| 2026.02.27 | ₩28,985 | ₩29,586 | ₩28,665 | ₩29,199 | +0.74% | 17.1만 |
|---|
| 2026.02.26 | ₩29,894 | ₩31,056 | ₩29,306 | ₩29,613 | -0.94% | 18.8만 |
|---|
| 2026.02.25 | ₩30,588 | ₩30,735 | ₩29,399 | ₩29,894 | -2.27% | 27.3만 |
|---|
| 2026.02.24 | ₩29,787 | ₩31,056 | ₩29,747 | ₩30,562 | +2.60% | 25.2만 |
|---|
| 2026.02.23 | ₩30,014 | ₩30,962 | ₩29,453 | ₩30,081 | +0.22% | 35.9만 |
|---|
| 2026.02.20 | ₩27,155 | ₩31,523 | ₩26,955 | ₩30,014 | +10.53% | 75.6만 |
|---|
| 2026.02.19 | ₩23,629 | ₩24,497 | ₩23,015 | ₩24,257 | +2.66% | 20만 |
|---|
| 2026.02.18 | ₩23,482 | ₩24,137 | ₩23,442 | ₩23,682 | +0.85% | 7만 |
|---|
| 2026.02.17 | ₩23,389 | ₩23,843 | ₩22,908 | ₩23,402 | +0.06% | 9.9만 |
|---|
| 2026.02.13 | ₩23,429 | ₩23,976 | ₩23,175 | ₩23,242 | -0.80% | 8.6만 |
|---|
| 2026.02.12 | ₩24,016 | ₩24,284 | ₩23,015 | ₩23,509 | -2.11% | 18.4만 |
|---|
| 2026.02.11 | ₩24,284 | ₩24,524 | ₩23,495 | ₩23,963 | -1.32% | 10.2만 |
|---|
| 2026.02.10 | ₩24,431 | ₩24,698 | ₩24,297 | ₩24,537 | +0.44% | 6.9만 |
|---|
| 2026.02.09 | ₩24,030 | ₩24,444 | ₩23,976 | ₩24,217 | +0.78% | 7.6만 |
|---|
| 2026.02.06 | ₩24,177 | ₩24,711 | ₩23,843 | ₩24,177 | 0.00% | 10.2만 |
|---|
| 2026.02.05 | ₩23,896 | ₩24,070 | ₩23,509 | ₩24,030 | +0.56% | 11.1만 |
|---|
| 2026.02.04 | ₩24,177 | ₩24,845 | ₩23,803 | ₩24,056 | -0.50% | 9.8만 |
|---|
| 2026.02.03 | ₩24,845 | ₩25,045 | ₩23,709 | ₩24,110 | -2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩24,390 | ₩25,112 | ₩24,390 | ₩24,911 | +2.14% | 7.7만 |
|---|
| 2026.01.30 | ₩24,951 | ₩25,058 | ₩24,177 | ₩24,404 | -2.19% | 10만 |
|---|
| 2026.01.29 | ₩25,125 | ₩25,446 | ₩24,724 | ₩25,112 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩25,339 | ₩25,553 | ₩24,791 | ₩24,965 | -1.48% | 12.1만 |
|---|
| 2026.01.27 | ₩25,125 | ₩25,553 | ₩24,671 | ₩25,339 | +0.85% | 13.5만 |
|---|
| 2026.01.26 | ₩25,339 | ₩25,539 | ₩24,938 | ₩24,992 | -1.37% | 7.5만 |
|---|
| 2026.01.23 | ₩25,539 | ₩25,780 | ₩25,058 | ₩25,379 | -0.63% | 8.3만 |
|---|
| 2026.01.22 | ₩25,633 | ₩25,740 | ₩25,299 | ₩25,619 | -0.05% | 12.1만 |
|---|
| 2026.01.21 | ₩24,791 | ₩25,793 | ₩24,738 | ₩25,606 | +3.29% | 13.4만 |
|---|
| 2026.01.20 | ₩25,366 | ₩25,512 | ₩24,297 | ₩24,711 | -2.58% | 19.9만 |
|---|
| 2026.01.16 | ₩26,047 | ₩26,127 | ₩25,606 | ₩25,886 | -0.62% | 16.2만 |
|---|
| 2026.01.15 | ₩25,780 | ₩26,301 | ₩24,978 | ₩26,114 | +1.30% | 8.2만 |
|---|
| 2026.01.14 | ₩24,845 | ₩25,967 | ₩24,845 | ₩25,766 | +3.71% | 11.7만 |
|---|
| 2026.01.13 | ₩24,377 | ₩25,045 | ₩24,190 | ₩24,992 | +2.52% | 8.9만 |
|---|
| 2026.01.12 | ₩24,404 | ₩24,871 | ₩24,083 | ₩24,337 | -0.27% | 7.6만 |
|---|
| 2026.01.09 | ₩24,751 | ₩25,192 | ₩23,656 | ₩24,230 | -2.10% | 7.5만 |
|---|
| 2026.01.08 | ₩24,177 | ₩25,045 | ₩24,097 | ₩24,751 | +2.38% | 8만 |
|---|
| 2026.01.07 | ₩23,415 | ₩24,551 | ₩23,375 | ₩24,417 | +4.28% | 10.9만 |
|---|
| 2026.01.06 | ₩22,934 | ₩23,322 | ₩22,734 | ₩23,282 | +1.51% | 5.1만 |
|---|
| 2026.01.05 | ₩23,068 | ₩23,402 | ₩22,948 | ₩23,015 | -0.23% | 6만 |
|---|
| 2026.01.02 | ₩22,721 | ₩23,175 | ₩22,400 | ₩23,001 | +1.23% | 10만 |
|---|
| 2025.12.31 | ₩22,400 | ₩22,654 | ₩22,080 | ₩22,547 | +0.66% | 8.9만 |
|---|
| 2025.12.30 | ₩22,267 | ₩22,520 | ₩22,093 | ₩22,373 | +0.48% | 7.4만 |
|---|
| 2025.12.29 | ₩22,320 | ₩22,707 | ₩22,227 | ₩22,320 | 0.00% | 9.8만 |
|---|
| 2025.12.26 | ₩22,373 | ₩22,707 | ₩22,213 | ₩22,400 | +0.12% | 10.6만 |
|---|
| 2025.12.24 | ₩22,307 | ₩22,507 | ₩22,080 | ₩22,347 | +0.18% | 4.3만 |
|---|
| 2025.12.23 | ₩23,028 | ₩23,335 | ₩22,373 | ₩22,373 | -2.84% | 12.3만 |
|---|
| 2025.12.22 | ₩23,015 | ₩23,816 | ₩22,734 | ₩23,001 | -0.06% | 17.6만 |
|---|
| 2025.12.19 | ₩22,507 | ₩23,001 | ₩22,467 | ₩22,868 | +1.60% | 15만 |
|---|
| 2025.12.18 | ₩22,240 | ₩22,520 | ₩22,026 | ₩22,427 | +0.84% | 7.7만 |
|---|
| 2025.12.17 | ₩22,173 | ₩22,387 | ₩21,879 | ₩21,999 | -0.78% | 10.4만 |
|---|
| 2025.12.16 | ₩21,933 | ₩22,213 | ₩21,786 | ₩22,040 | +0.49% | 8.2만 |
|---|
| 2025.12.15 | ₩22,333 | ₩22,333 | ₩21,692 | ₩21,946 | -1.73% | 9.8만 |
|---|
| 2025.12.12 | ₩22,387 | ₩22,520 | ₩21,986 | ₩21,999 | -1.73% | 8.9만 |
|---|
| 2025.12.11 | ₩22,414 | ₩22,614 | ₩22,146 | ₩22,280 | -0.60% | 9만 |
|---|
| 2025.12.10 | ₩21,799 | ₩22,440 | ₩21,706 | ₩22,320 | +2.39% | 8.7만 |
|---|
| 2025.12.09 | ₩21,906 | ₩22,307 | ₩21,732 | ₩21,853 | -0.24% | 10.3만 |
|---|
| 2025.12.08 | ₩22,133 | ₩22,480 | ₩21,545 | ₩22,053 | -0.36% | 13.5만 |
|---|
| 2025.12.05 | ₩22,080 | ₩22,467 | ₩22,080 | ₩22,133 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩22,387 | ₩22,574 | ₩22,120 | ₩22,186 | -0.89% | 6.9만 |
|---|
| 2025.12.03 | ₩21,812 | ₩22,734 | ₩21,812 | ₩22,707 | +4.10% | 8.4만 |
|---|
| 2025.12.02 | ₩21,986 | ₩22,026 | ₩21,545 | ₩21,679 | -1.40% | 9.9만 |
|---|
| 2025.12.01 | ₩21,893 | ₩22,440 | ₩21,826 | ₩21,933 | +0.18% | 6.9만 |
|---|
| 2025.11.28 | ₩22,400 | ₩22,400 | ₩20,463 | ₩21,946 | -2.03% | 6.4만 |
|---|
| 2025.11.26 | ₩21,639 | ₩22,627 | ₩21,639 | ₩22,520 | +4.07% | 12만 |
|---|
| 2025.11.25 | ₩20,931 | ₩21,893 | ₩20,931 | ₩21,772 | +4.02% | 8.1만 |
|---|
| 2025.11.24 | ₩20,811 | ₩21,118 | ₩20,544 | ₩20,771 | -0.19% | 14.5만 |
|---|
| 2025.11.21 | ₩20,089 | ₩21,051 | ₩20,089 | ₩20,944 | +4.26% | 7.2만 |
|---|
| 2025.11.20 | ₩20,383 | ₩20,664 | ₩20,009 | ₩20,049 | -1.64% | 11.3만 |
|---|
| 2025.11.19 | ₩20,597 | ₩20,824 | ₩19,862 | ₩20,063 | -2.59% | 10.6만 |
|---|
| 2025.11.18 | ₩21,131 | ₩21,305 | ₩20,397 | ₩20,650 | -2.28% | 10.6만 |
|---|
| 2025.11.17 | ₩22,253 | ₩22,280 | ₩21,064 | ₩21,105 | -5.16% | 13.1만 |
|---|
| 2025.11.14 | ₩22,427 | ₩22,921 | ₩21,906 | ₩22,253 | -0.77% | 23.3만 |
|---|
| 2025.11.13 | ₩22,667 | ₩23,095 | ₩22,120 | ₩22,601 | -0.29% | 10.5만 |
|---|
| 2025.11.12 | ₩22,721 | ₩23,255 | ₩22,534 | ₩22,681 | -0.18% | 14.5만 |
|---|
| 2025.11.11 | ₩22,707 | ₩23,202 | ₩22,520 | ₩22,694 | -0.06% | 14.3만 |
|---|
| 2025.11.10 | ₩22,948 | ₩22,948 | ₩22,507 | ₩22,707 | -1.05% | 14.8만 |
|---|
| 2025.11.07 | ₩22,320 | ₩22,681 | ₩22,160 | ₩22,414 | +0.42% | 13.4만 |
|---|
| 2025.11.06 | ₩23,803 | ₩23,803 | ₩22,307 | ₩22,373 | -6.00% | 20.7만 |
|---|
| 2025.11.05 | ₩22,454 | ₩23,816 | ₩22,253 | ₩23,682 | +5.47% | 18.7만 |
|---|
| 2025.11.04 | ₩21,986 | ₩22,534 | ₩21,919 | ₩22,454 | +2.13% | 12.9만 |
|---|
| 2025.11.03 | ₩22,841 | ₩22,841 | ₩22,186 | ₩22,387 | -1.99% | 21.5만 |
|---|
| 2025.10.31 | ₩21,265 | ₩22,761 | ₩20,704 | ₩22,707 | +6.78% | 28.7만 |
|---|
| 2025.10.30 | ₩23,816 | ₩24,324 | ₩23,749 | ₩23,936 | +0.50% | 13.3만 |
|---|
| 2025.10.29 | ₩24,938 | ₩24,938 | ₩23,709 | ₩23,829 | -4.45% | 11.6만 |
|---|
| 2025.10.28 | ₩25,285 | ₩25,967 | ₩24,671 | ₩24,965 | -1.27% | 10만 |
|---|
| 2025.10.27 | ₩25,873 | ₩26,381 | ₩25,259 | ₩25,285 | -2.27% | 9.8만 |
|---|
| 2025.10.24 | ₩26,047 | ₩26,327 | ₩25,713 | ₩25,833 | -0.82% | 6.8만 |
|---|
| 2025.10.23 | ₩25,325 | ₩26,047 | ₩25,272 | ₩25,766 | +1.74% | 6.7만 |
|---|
| 2025.10.22 | ₩25,793 | ₩26,394 | ₩25,112 | ₩25,165 | -2.43% | 11.9만 |
|---|
| 2025.10.21 | ₩25,753 | ₩26,554 | ₩25,659 | ₩26,301 | +2.13% | 6.7만 |
|---|
| 2025.10.20 | ₩25,993 | ₩26,394 | ₩25,673 | ₩25,900 | -0.36% | 7.8만 |
|---|
| 2025.10.17 | ₩25,900 | ₩26,207 | ₩25,646 | ₩25,753 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩26,247 | ₩26,621 | ₩25,793 | ₩26,007 | -0.92% | 11.2만 |
|---|
| 2025.10.15 | ₩25,820 | ₩26,581 | ₩25,699 | ₩26,114 | +1.14% | 9.6만 |
|---|
| 2025.10.14 | ₩23,642 | ₩25,566 | ₩23,642 | ₩25,379 | +7.34% | 11만 |
|---|
| 2025.10.13 | ₩23,656 | ₩24,190 | ₩23,656 | ₩24,043 | +1.64% | 8.1만 |
|---|
| 2025.10.10 | ₩24,551 | ₩24,858 | ₩23,429 | ₩23,616 | -3.81% | 13.8만 |
|---|