시장 데이터를 불러오는 중
전체 종목
Jewett-Cameron Trading Company - Common Shares 과거 주가
Jewett-Cameron Trading Company - Common Shares · JCTC · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jewett-Cameron Trading Company - Common Shares · JCTC · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,882 | ₩3,949 | ₩3,882 | ₩3,895 | +0.34% | 1.4만 |
| 2026.10.08 | ₩3,828 | ₩4,029 | ₩3,681 | ₩3,895 | +1.75% | 1.5만 |
| 2026.10.07 | ₩3,908 | ₩4,015 | ₩3,908 | ₩4,015 | +2.74% | 1.8천 |
| 2026.10.06 | ₩3,949 | ₩3,962 | ₩3,882 | ₩3,962 | +0.34% | 2.8천 |
| 2026.10.05 | ₩3,908 | ₩4,096 | ₩3,841 | ₩3,975 | +1.71% | 4.3천 |
| 2026.10.02 | ₩3,882 | ₩4,002 | ₩3,882 | ₩3,949 | +1.72% | 1.5만 |
| 2026.10.01 | ₩3,882 | ₩3,975 | ₩3,882 | ₩3,922 | +1.03% | 7.3천 |
| 2026.09.30 | ₩3,922 | ₩3,922 | ₩3,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,895 |
| -0.68% |
| 1.1만 |
| 2026.09.29 | ₩3,949 | ₩3,949 | ₩3,882 | ₩3,895 | -1.36% | 3.6천 |
|---|
| 2026.09.28 | ₩3,895 | ₩3,949 | ₩3,882 | ₩3,949 | +1.37% | 1천 |
|---|
| 2026.09.25 | ₩3,882 | ₩3,935 | ₩3,882 | ₩3,895 | +0.34% | 4.6천 |
|---|
| 2026.09.24 | ₩3,949 | ₩3,949 | ₩3,801 | ₩3,922 | -0.68% | 1.3만 |
|---|
| 2026.09.23 | ₩3,922 | ₩3,935 | ₩3,882 | ₩3,882 | -1.02% | 1만 |
|---|
| 2026.09.22 | ₩3,935 | ₩3,935 | ₩3,882 | ₩3,922 | -0.34% | 4.3천 |
|---|
| 2026.09.21 | ₩3,841 | ₩3,962 | ₩3,841 | ₩3,908 | +1.74% | 7.5천 |
|---|
| 2026.09.18 | ₩3,895 | ₩3,949 | ₩3,882 | ₩3,922 | +0.69% | 3.9천 |
|---|
| 2026.09.17 | ₩3,962 | ₩4,189 | ₩3,935 | ₩3,935 | -0.68% | 7천 |
|---|
| 2026.09.16 | ₩3,748 | ₩3,975 | ₩3,734 | ₩3,935 | +5.00% | 1.1만 |
|---|
| 2026.09.15 | ₩3,895 | ₩3,935 | ₩3,855 | ₩3,855 | -1.03% | 2만 |
|---|
| 2026.09.14 | ₩3,882 | ₩3,922 | ₩3,882 | ₩3,882 | 0.00% | 8.4천 |
|---|
| 2026.09.11 | ₩3,574 | ₩4,096 | ₩3,574 | ₩3,922 | +9.74% | 6.7천 |
|---|
| 2026.09.10 | ₩3,922 | ₩4,069 | ₩3,895 | ₩3,922 | 0.00% | 1.5만 |
|---|
| 2026.09.09 | ₩3,949 | ₩4,216 | ₩3,882 | ₩4,042 | +2.37% | 1.9만 |
|---|
| 2026.09.08 | ₩3,828 | ₩3,922 | ₩3,828 | ₩3,922 | +2.45% | 1.8천 |
|---|
| 2026.09.04 | ₩3,908 | ₩3,949 | ₩3,895 | ₩3,922 | +0.34% | 3.1만 |
|---|
| 2026.09.03 | ₩3,962 | ₩4,002 | ₩3,908 | ₩3,908 | -1.35% | 3.3천 |
|---|
| 2026.09.02 | ₩4,149 | ₩4,149 | ₩3,935 | ₩4,002 | -3.55% | 1.2만 |
|---|
| 2026.09.01 | ₩4,029 | ₩4,069 | ₩3,935 | ₩3,935 | -2.33% | 8.9천 |
|---|
| 2026.08.31 | ₩4,029 | ₩4,029 | ₩3,922 | ₩3,962 | -1.66% | 4.1천 |
|---|
| 2026.08.28 | ₩3,855 | ₩4,042 | ₩3,855 | ₩3,962 | +2.78% | 3.4천 |
|---|
| 2026.08.27 | ₩3,895 | ₩3,949 | ₩3,882 | ₩3,922 | +0.69% | 1.3만 |
|---|
| 2026.08.26 | ₩3,882 | ₩4,002 | ₩3,882 | ₩3,949 | +1.72% | 2.7천 |
|---|
| 2026.08.25 | ₩3,895 | ₩3,962 | ₩3,841 | ₩3,949 | +1.37% | 1.6만 |
|---|
| 2026.08.24 | ₩4,015 | ₩4,015 | ₩3,882 | ₩3,895 | -3.00% | 3.6천 |
|---|
| 2026.08.21 | ₩3,908 | ₩3,935 | ₩3,882 | ₩3,935 | +0.68% | 1.6만 |
|---|
| 2026.08.20 | ₩4,042 | ₩4,042 | ₩3,841 | ₩3,989 | -1.32% | 2.3만 |
|---|
| 2026.08.19 | ₩4,056 | ₩4,270 | ₩3,989 | ₩3,989 | -1.65% | 1.6만 |
|---|
| 2026.08.18 | ₩4,310 | ₩4,310 | ₩3,962 | ₩4,069 | -5.59% | 4.7만 |
|---|
| 2026.08.17 | ₩3,895 | ₩4,444 | ₩3,895 | ₩4,417 | +13.40% | 23.3만 |
|---|
| 2026.08.14 | ₩3,882 | ₩4,002 | ₩3,882 | ₩3,895 | +0.34% | 2.4천 |
|---|
| 2026.08.13 | ₩3,949 | ₩3,949 | ₩3,828 | ₩3,882 | -1.69% | 4.5만 |
|---|
| 2026.08.12 | ₩3,908 | ₩3,922 | ₩3,828 | ₩3,908 | 0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩4,082 | ₩4,082 | ₩3,841 | ₩3,989 | -2.30% | 9.9천 |
|---|
| 2026.08.10 | ₩4,203 | ₩4,203 | ₩3,868 | ₩4,136 | -1.59% | 1.2만 |
|---|
| 2026.08.07 | ₩3,788 | ₩4,283 | ₩3,761 | ₩4,203 | +10.95% | 8.8만 |
|---|
| 2026.08.06 | ₩3,748 | ₩3,788 | ₩3,694 | ₩3,748 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩3,614 | ₩3,734 | ₩3,614 | ₩3,708 | +2.59% | 5.9천 |
|---|
| 2026.08.04 | ₩3,614 | ₩3,734 | ₩3,601 | ₩3,601 | -0.37% | 6.2천 |
|---|
| 2026.08.03 | ₩3,574 | ₩3,734 | ₩3,574 | ₩3,627 | +1.50% | 1.6만 |
|---|
| 2026.07.31 | ₩3,734 | ₩3,734 | ₩3,520 | ₩3,547 | -5.02% | 1.6만 |
|---|
| 2026.07.30 | ₩3,400 | ₩3,748 | ₩3,400 | ₩3,748 | +10.24% | 1.5만 |
|---|
| 2026.07.29 | ₩3,360 | ₩3,480 | ₩3,360 | ₩3,413 | +1.59% | 5천 |
|---|
| 2026.07.28 | ₩3,346 | ₩3,413 | ₩3,346 | ₩3,360 | +0.40% | 4.3천 |
|---|
| 2026.07.27 | ₩3,427 | ₩3,480 | ₩3,333 | ₩3,333 | -2.73% | 9.7천 |
|---|
| 2026.07.24 | ₩3,413 | ₩3,427 | ₩3,333 | ₩3,413 | 0.00% | 1만 |
|---|
| 2026.07.23 | ₩3,346 | ₩3,480 | ₩3,319 | ₩3,400 | +1.60% | 6.9천 |
|---|
| 2026.07.22 | ₩3,480 | ₩3,547 | ₩3,266 | ₩3,306 | -5.00% | 1.2만 |
|---|
| 2026.07.21 | ₩3,400 | ₩3,601 | ₩3,226 | ₩3,493 | +2.76% | 3.1만 |
|---|
| 2026.07.20 | ₩3,627 | ₩3,667 | ₩3,346 | ₩3,574 | -1.48% | 1.6만 |
|---|
| 2026.07.17 | ₩3,748 | ₩3,815 | ₩3,641 | ₩3,708 | -1.07% | 1.3만 |
|---|
| 2026.07.16 | ₩3,601 | ₩3,815 | ₩3,587 | ₩3,734 | +3.72% | 2.4만 |
|---|
| 2026.07.15 | ₩3,587 | ₩3,641 | ₩3,400 | ₩3,601 | +0.37% | 3.1만 |
|---|
| 2026.07.14 | ₩3,427 | ₩3,560 | ₩3,427 | ₩3,547 | +3.52% | 2.7만 |
|---|
| 2026.07.13 | ₩3,373 | ₩3,480 | ₩3,373 | ₩3,427 | +1.59% | 4.8천 |
|---|
| 2026.07.10 | ₩3,427 | ₩3,427 | ₩3,373 | ₩3,373 | -1.56% | 4.3천 |
|---|
| 2026.07.09 | ₩3,386 | ₩3,614 | ₩3,386 | ₩3,467 | +2.37% | 4만 |
|---|
| 2026.07.08 | ₩3,333 | ₩3,400 | ₩3,293 | ₩3,319 | -0.40% | 2.1만 |
|---|
| 2026.07.07 | ₩3,440 | ₩3,493 | ₩3,293 | ₩3,293 | -4.28% | 4.8만 |
|---|
| 2026.07.06 | ₩3,373 | ₩3,681 | ₩3,373 | ₩3,427 | +1.59% | 4.5만 |
|---|
| 2026.07.02 | ₩3,400 | ₩3,440 | ₩3,253 | ₩3,427 | +0.79% | 1.8만 |
|---|
| 2026.07.01 | ₩3,172 | ₩3,788 | ₩3,079 | ₩3,333 | +5.06% | 4.1만 |
|---|
| 2026.06.30 | ₩3,145 | ₩3,239 | ₩3,145 | ₩3,239 | +2.98% | 4.4만 |
|---|
| 2026.06.29 | ₩3,172 | ₩3,172 | ₩3,052 | ₩3,052 | -3.80% | 8.6천 |
|---|
| 2026.06.26 | ₩2,945 | ₩2,945 | ₩2,945 | ₩2,945 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,931 | ₩3,038 | ₩2,878 | ₩2,945 | +0.46% | 2.6만 |
|---|
| 2026.06.24 | ₩3,012 | ₩3,105 | ₩2,771 | ₩2,771 | -8.00% | 2.1만 |
|---|
| 2026.06.23 | ₩2,824 | ₩3,092 | ₩2,717 | ₩3,012 | +6.64% | 9.8천 |
|---|
| 2026.06.22 | ₩2,931 | ₩2,985 | ₩2,864 | ₩2,958 | +0.91% | 4.4만 |
|---|
| 2026.06.18 | ₩2,811 | ₩2,905 | ₩2,811 | ₩2,838 | +0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩2,905 | ₩2,905 | ₩2,797 | ₩2,811 | -3.23% | 1.1만 |
|---|
| 2026.06.16 | ₩2,797 | ₩2,851 | ₩2,797 | ₩2,811 | +0.48% | 1.4만 |
|---|
| 2026.06.15 | ₩2,784 | ₩3,172 | ₩2,784 | ₩2,851 | +2.40% | 8.8만 |
|---|
| 2026.06.12 | ₩2,717 | ₩2,971 | ₩2,583 | ₩2,797 | +2.96% | 3.4만 |
|---|
| 2026.06.11 | ₩2,543 | ₩2,878 | ₩2,449 | ₩2,449 | -3.68% | 2.3만 |
|---|
| 2026.06.10 | ₩2,677 | ₩2,677 | ₩2,449 | ₩2,463 | -8.00% | 1.4만 |
|---|
| 2026.06.09 | ₩2,757 | ₩2,931 | ₩2,557 | ₩2,637 | -4.37% | 1.8만 |
|---|
| 2026.06.08 | ₩2,650 | ₩2,811 | ₩2,557 | ₩2,677 | +1.01% | 1.4만 |
|---|
| 2026.06.05 | ₩2,717 | ₩2,811 | ₩2,490 | ₩2,664 | -1.97% | 1.7만 |
|---|
| 2026.06.04 | ₩3,025 | ₩3,025 | ₩2,784 | ₩2,784 | -7.96% | 1.3만 |
|---|
| 2026.06.03 | ₩2,731 | ₩2,771 | ₩2,717 | ₩2,771 | +1.47% | 8천 |
|---|
| 2026.06.02 | ₩2,757 | ₩2,878 | ₩2,717 | ₩2,744 | -0.49% | 2만 |
|---|
| 2026.06.01 | ₩2,891 | ₩3,079 | ₩2,637 | ₩2,744 | -5.09% | 5.6만 |
|---|
| 2026.05.29 | ₩3,386 | ₩3,493 | ₩2,824 | ₩2,931 | -13.44% | 12.1만 |
|---|
| 2026.05.28 | ₩3,052 | ₩3,333 | ₩2,958 | ₩3,306 | +8.33% | 13.7만 |
|---|
| 2026.05.27 | ₩3,079 | ₩3,212 | ₩2,864 | ₩2,891 | -6.09% | 2.1만 |
|---|
| 2026.05.26 | ₩2,864 | ₩3,065 | ₩2,731 | ₩3,012 | +5.14% | 3만 |
|---|
| 2026.05.22 | ₩2,784 | ₩2,891 | ₩2,784 | ₩2,851 | +2.40% | 6.7천 |
|---|
| 2026.05.21 | ₩2,637 | ₩2,784 | ₩2,637 | ₩2,784 | +5.58% | 8.3천 |
|---|
| 2026.05.20 | ₩2,664 | ₩2,677 | ₩2,570 | ₩2,677 | +0.50% | 7.7천 |
|---|
| 2026.05.19 | ₩2,610 | ₩2,690 | ₩2,610 | ₩2,677 | +2.56% | 1.5만 |
|---|
| 2026.05.18 | ₩2,557 | ₩2,664 | ₩2,530 | ₩2,543 | -0.52% | 3.7만 |
|---|
| 2026.05.15 | ₩2,690 | ₩2,690 | ₩2,557 | ₩2,557 | -4.98% | 2.4만 |
|---|
| 2026.05.14 | ₩2,677 | ₩2,690 | ₩2,650 | ₩2,677 | 0.00% | 3.9천 |
|---|
| 2026.05.13 | ₩2,623 | ₩2,717 | ₩2,610 | ₩2,664 | +1.53% | 9.9만 |
|---|
| 2026.05.12 | ₩2,623 | ₩2,731 | ₩2,543 | ₩2,731 | +4.08% | 4.2만 |
|---|
| 2026.05.11 | ₩2,690 | ₩2,717 | ₩2,583 | ₩2,664 | -1.00% | 6.8만 |
|---|
| 2026.05.08 | ₩2,784 | ₩2,784 | ₩2,610 | ₩2,664 | -4.33% | 3.1만 |
|---|
| 2026.05.07 | ₩2,864 | ₩2,864 | ₩2,664 | ₩2,744 | -4.21% | 8.7만 |
|---|
| 2026.05.06 | ₩2,664 | ₩2,905 | ₩2,664 | ₩2,704 | +1.51% | 3.8만 |
|---|
| 2026.05.05 | ₩2,650 | ₩2,717 | ₩2,637 | ₩2,664 | +0.51% | 2.2만 |
|---|
| 2026.05.04 | ₩2,637 | ₩2,704 | ₩2,637 | ₩2,690 | +2.03% | 1.5만 |
|---|
| 2026.05.01 | ₩2,637 | ₩2,677 | ₩2,623 | ₩2,677 | +1.52% | 2.7만 |
|---|
| 2026.04.30 | ₩2,623 | ₩2,623 | ₩2,623 | ₩2,623 | 0.00% | 2.5천 |
|---|
| 2026.04.29 | ₩2,597 | ₩2,677 | ₩2,597 | ₩2,623 | +1.03% | 12.1만 |
|---|
| 2026.04.28 | ₩2,677 | ₩2,677 | ₩2,637 | ₩2,637 | -1.50% | 3.6천 |
|---|
| 2026.04.27 | ₩2,543 | ₩2,677 | ₩2,543 | ₩2,677 | +5.26% | 3.4천 |
|---|
| 2026.04.24 | ₩2,530 | ₩2,597 | ₩2,516 | ₩2,583 | +2.12% | 1.3만 |
|---|
| 2026.04.23 | ₩2,557 | ₩2,557 | ₩2,543 | ₩2,557 | 0.00% | 5.4천 |
|---|
| 2026.04.22 | ₩2,597 | ₩2,597 | ₩2,543 | ₩2,583 | -0.52% | 2.6천 |
|---|
| 2026.04.21 | ₩2,677 | ₩2,744 | ₩2,516 | ₩2,597 | -3.00% | 5.4천 |
|---|
| 2026.04.20 | ₩2,597 | ₩2,597 | ₩2,476 | ₩2,476 | -4.64% | 4천 |
|---|
| 2026.04.17 | ₩2,557 | ₩2,851 | ₩2,557 | ₩2,610 | +2.09% | 1.6만 |
|---|
| 2026.04.16 | ₩2,476 | ₩2,583 | ₩2,316 | ₩2,583 | +4.32% | 4.1만 |
|---|
| 2026.04.15 | ₩2,356 | ₩2,503 | ₩2,356 | ₩2,503 | +6.25% | 7.7천 |
|---|
| 2026.04.14 | ₩2,329 | ₩2,463 | ₩2,155 | ₩2,423 | +4.02% | 2.3만 |
|---|
| 2026.04.13 | ₩2,235 | ₩2,316 | ₩2,155 | ₩2,262 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩2,168 | ₩2,383 | ₩2,168 | ₩2,275 | +4.94% | 6.4만 |
|---|
| 2026.04.09 | ₩2,128 | ₩2,289 | ₩2,088 | ₩2,275 | +6.92% | 2.5천 |
|---|
| 2026.04.08 | ₩2,316 | ₩2,316 | ₩2,222 | ₩2,249 | -2.89% | 5.5천 |
|---|
| 2026.04.07 | ₩2,209 | ₩2,209 | ₩2,209 | ₩2,209 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩2,249 | ₩2,275 | ₩2,195 | ₩2,195 | -2.38% | 3.8천 |
|---|
| 2026.04.02 | ₩2,142 | ₩2,262 | ₩2,061 | ₩2,262 | +5.63% | 5.4천 |
|---|
| 2026.04.01 | ₩2,168 | ₩2,209 | ₩2,128 | ₩2,128 | -1.85% | 1.5만 |
|---|
| 2026.03.31 | ₩2,209 | ₩2,235 | ₩2,168 | ₩2,182 | -1.21% | 1만 |
|---|
| 2026.03.30 | ₩2,168 | ₩2,209 | ₩2,168 | ₩2,209 | +1.85% | 3.8천 |
|---|
| 2026.03.27 | ₩2,235 | ₩2,235 | ₩2,209 | ₩2,209 | -1.20% | 3.6천 |
|---|
| 2026.03.26 | ₩2,088 | ₩2,209 | ₩2,088 | ₩2,209 | +5.77% | 3.9천 |
|---|
| 2026.03.25 | ₩2,195 | ₩2,302 | ₩2,075 | ₩2,209 | +0.61% | 1.5만 |
|---|
| 2026.03.24 | ₩2,329 | ₩2,342 | ₩2,249 | ₩2,249 | -3.45% | 6.9천 |
|---|
| 2026.03.23 | ₩2,383 | ₩2,436 | ₩2,302 | ₩2,436 | +2.25% | 6.3천 |
|---|
| 2026.03.20 | ₩2,302 | ₩2,409 | ₩2,302 | ₩2,409 | +4.65% | 1.2만 |
|---|
| 2026.03.19 | ₩2,235 | ₩2,383 | ₩2,235 | ₩2,356 | +5.39% | 5.2천 |
|---|
| 2026.03.18 | ₩2,302 | ₩2,342 | ₩2,209 | ₩2,302 | 0.00% | 8천 |
|---|
| 2026.03.17 | ₩2,423 | ₩2,423 | ₩2,409 | ₩2,409 | -0.55% | 9.5천 |
|---|
| 2026.03.16 | ₩2,409 | ₩2,409 | ₩2,289 | ₩2,356 | -2.22% | 1만 |
|---|
| 2026.03.13 | ₩2,316 | ₩2,423 | ₩2,302 | ₩2,342 | +1.16% | 9.5천 |
|---|
| 2026.03.12 | ₩2,409 | ₩2,423 | ₩2,383 | ₩2,383 | -1.11% | 7.8천 |
|---|
| 2026.03.11 | ₩2,369 | ₩2,436 | ₩2,289 | ₩2,436 | +2.82% | 5.3천 |
|---|
| 2026.03.10 | ₩2,195 | ₩2,436 | ₩2,195 | ₩2,396 | +9.15% | 5.8천 |
|---|
| 2026.03.09 | ₩2,383 | ₩2,409 | ₩2,369 | ₩2,396 | +0.56% | 2.9천 |
|---|
| 2026.03.06 | ₩2,329 | ₩2,369 | ₩2,275 | ₩2,369 | +1.72% | 2.8만 |
|---|
| 2026.03.05 | ₩2,356 | ₩2,356 | ₩2,249 | ₩2,316 | -1.70% | 5.8천 |
|---|
| 2026.03.04 | ₩2,302 | ₩2,302 | ₩2,289 | ₩2,302 | 0.00% | 3천 |
|---|
| 2026.03.03 | ₩2,342 | ₩2,383 | ₩2,289 | ₩2,316 | -1.14% | 3.6천 |
|---|
| 2026.03.02 | ₩2,356 | ₩2,463 | ₩2,356 | ₩2,396 | +1.70% | 2.9천 |
|---|
| 2026.02.27 | ₩2,503 | ₩2,503 | ₩2,356 | ₩2,490 | -0.53% | 7.7천 |
|---|
| 2026.02.26 | ₩2,396 | ₩2,503 | ₩2,342 | ₩2,503 | +4.47% | 7.2만 |
|---|
| 2026.02.25 | ₩2,423 | ₩2,463 | ₩2,356 | ₩2,436 | +0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩2,423 | ₩2,449 | ₩2,396 | ₩2,409 | -0.55% | 1.2만 |
|---|
| 2026.02.23 | ₩2,423 | ₩2,516 | ₩2,396 | ₩2,436 | +0.55% | 2.3만 |
|---|
| 2026.02.20 | ₩2,409 | ₩2,476 | ₩2,342 | ₩2,383 | -1.11% | 7.2만 |
|---|
| 2026.02.19 | ₩2,476 | ₩2,490 | ₩2,423 | ₩2,423 | -2.16% | 4.6천 |
|---|
| 2026.02.18 | ₩2,476 | ₩2,516 | ₩2,436 | ₩2,436 | -1.62% | 1.5만 |
|---|
| 2026.02.17 | ₩2,543 | ₩2,570 | ₩2,436 | ₩2,463 | -3.16% | 8.2천 |
|---|
| 2026.02.13 | ₩2,557 | ₩2,650 | ₩2,530 | ₩2,557 | 0.00% | 1.3만 |
|---|
| 2026.02.12 | ₩2,677 | ₩2,677 | ₩2,530 | ₩2,543 | -5.00% | 4.1만 |
|---|
| 2026.02.11 | ₩2,570 | ₩2,771 | ₩2,530 | ₩2,623 | +2.08% | 2.6만 |
|---|
| 2026.02.10 | ₩2,664 | ₩2,664 | ₩2,516 | ₩2,557 | -4.02% | 2.1만 |
|---|
| 2026.02.09 | ₩2,664 | ₩2,664 | ₩2,463 | ₩2,543 | -4.52% | 2.5만 |
|---|
| 2026.02.06 | ₩2,409 | ₩2,744 | ₩2,383 | ₩2,610 | +8.33% | 17.1만 |
|---|
| 2026.02.05 | ₩2,490 | ₩2,583 | ₩2,383 | ₩2,409 | -3.23% | 3.9만 |
|---|
| 2026.02.04 | ₩2,557 | ₩2,664 | ₩2,356 | ₩2,543 | -0.52% | 6.8만 |
|---|
| 2026.02.03 | ₩2,717 | ₩2,731 | ₩2,570 | ₩2,664 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩2,623 | ₩2,690 | ₩2,396 | ₩2,650 | +1.02% | 5.8천 |
|---|
| 2026.01.30 | ₩2,690 | ₩2,690 | ₩2,557 | ₩2,557 | -4.98% | 9.5천 |
|---|
| 2026.01.29 | ₩2,771 | ₩2,824 | ₩2,623 | ₩2,650 | -4.35% | 4.2천 |
|---|
| 2026.01.28 | ₩2,824 | ₩2,824 | ₩2,650 | ₩2,717 | -3.79% | 4.5천 |
|---|
| 2026.01.27 | ₩2,744 | ₩2,824 | ₩2,744 | ₩2,771 | +0.98% | 6.6천 |
|---|
| 2026.01.26 | ₩2,731 | ₩2,797 | ₩2,516 | ₩2,744 | +0.49% | 1.4만 |
|---|
| 2026.01.23 | ₩2,811 | ₩2,824 | ₩2,704 | ₩2,704 | -3.81% | 2.8만 |
|---|
| 2026.01.22 | ₩2,583 | ₩2,811 | ₩2,583 | ₩2,771 | +7.25% | 5.4만 |
|---|
| 2026.01.21 | ₩2,396 | ₩2,677 | ₩2,396 | ₩2,557 | +6.70% | 11.8만 |
|---|
| 2026.01.20 | ₩2,409 | ₩2,463 | ₩2,222 | ₩2,342 | -2.78% | 13.1만 |
|---|
| 2026.01.16 | ₩2,677 | ₩2,771 | ₩2,409 | ₩2,423 | -9.50% | 5.6만 |
|---|
| 2026.01.15 | ₩2,878 | ₩3,105 | ₩2,811 | ₩2,838 | -1.40% | 3.3만 |
|---|
| 2026.01.14 | ₩3,145 | ₩3,226 | ₩2,931 | ₩3,012 | -4.26% | 1.2만 |
|---|
| 2026.01.13 | ₩3,119 | ₩3,212 | ₩3,038 | ₩3,119 | 0.00% | 5.3천 |
|---|
| 2026.01.12 | ₩3,105 | ₩3,212 | ₩2,931 | ₩3,199 | +3.02% | 2.5만 |
|---|
| 2026.01.09 | ₩3,279 | ₩3,293 | ₩3,079 | ₩3,212 | -2.04% | 2.2만 |
|---|
| 2026.01.08 | ₩3,293 | ₩3,360 | ₩3,145 | ₩3,279 | -0.41% | 3.8만 |
|---|
| 2026.01.07 | ₩3,239 | ₩3,453 | ₩3,226 | ₩3,239 | 0.00% | 2.2천 |
|---|
| 2026.01.06 | ₩3,293 | ₩3,386 | ₩3,239 | ₩3,386 | +2.85% | 1.8만 |
|---|
| 2026.01.05 | ₩3,172 | ₩3,319 | ₩3,079 | ₩3,279 | +3.38% | 1.3만 |
|---|
| 2026.01.02 | ₩3,038 | ₩3,186 | ₩2,958 | ₩3,186 | +4.85% | 5.6천 |
|---|
| 2025.12.31 | ₩3,092 | ₩3,105 | ₩3,012 | ₩3,012 | -2.60% | 6.7천 |
|---|
| 2025.12.30 | ₩3,145 | ₩3,145 | ₩2,945 | ₩3,132 | -0.43% | 2.3만 |
|---|
| 2025.12.29 | ₩3,012 | ₩3,145 | ₩2,838 | ₩3,145 | +4.44% | 1.8만 |
|---|
| 2025.12.26 | ₩3,105 | ₩3,105 | ₩2,945 | ₩3,105 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩3,092 | ₩3,092 | ₩2,918 | ₩3,052 | -1.30% | 2.7만 |
|---|
| 2025.12.23 | ₩2,971 | ₩3,025 | ₩2,945 | ₩3,025 | +1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩2,918 | ₩3,105 | ₩2,757 | ₩2,958 | +1.38% | 4.7만 |
|---|
| 2025.12.19 | ₩3,012 | ₩3,025 | ₩2,717 | ₩2,744 | -8.89% | 9.5만 |
|---|
| 2025.12.18 | ₩3,012 | ₩3,012 | ₩2,851 | ₩2,971 | -1.33% | 1만 |
|---|
| 2025.12.17 | ₩2,891 | ₩2,931 | ₩2,851 | ₩2,931 | +1.39% | 8.2천 |
|---|
| 2025.12.16 | ₩3,012 | ₩3,025 | ₩2,811 | ₩2,998 | -0.44% | 3.2만 |
|---|
| 2025.12.15 | ₩3,105 | ₩3,145 | ₩3,052 | ₩3,092 | -0.43% | 4.3만 |
|---|
| 2025.12.12 | ₩3,333 | ₩3,333 | ₩3,145 | ₩3,212 | -3.61% | 1.2만 |
|---|
| 2025.12.11 | ₩3,226 | ₩3,440 | ₩3,186 | ₩3,293 | +2.07% | 2만 |
|---|
| 2025.12.10 | ₩3,159 | ₩3,293 | ₩3,159 | ₩3,172 | +0.42% | 6.7천 |
|---|
| 2025.12.09 | ₩2,945 | ₩3,092 | ₩2,891 | ₩3,092 | +5.00% | 3.7만 |
|---|
| 2025.12.08 | ₩2,878 | ₩2,971 | ₩2,811 | ₩2,931 | +1.86% | 3.3만 |
|---|
| 2025.12.05 | ₩2,784 | ₩2,864 | ₩2,704 | ₩2,757 | -0.96% | 5.3만 |
|---|
| 2025.12.04 | ₩2,958 | ₩3,065 | ₩2,704 | ₩2,784 | -5.88% | 7.5만 |
|---|
| 2025.12.03 | ₩2,985 | ₩3,065 | ₩2,905 | ₩3,052 | +2.24% | 3.8만 |
|---|
| 2025.12.02 | ₩3,079 | ₩3,079 | ₩2,771 | ₩2,851 | -7.39% | 4.9만 |
|---|
| 2025.12.01 | ₩3,199 | ₩3,413 | ₩3,172 | ₩3,373 | +5.44% | 2.7천 |
|---|
| 2025.11.28 | ₩3,159 | ₩3,413 | ₩3,159 | ₩3,293 | +4.24% | 2.7천 |
|---|
| 2025.11.26 | ₩3,440 | ₩3,440 | ₩3,226 | ₩3,293 | -4.28% | 700 |
|---|
| 2025.11.25 | ₩3,239 | ₩3,373 | ₩3,239 | ₩3,266 | +0.83% | 1.7천 |
|---|
| 2025.11.24 | ₩3,306 | ₩3,360 | ₩3,172 | ₩3,226 | -2.43% | 2.2만 |
|---|
| 2025.11.21 | ₩3,279 | ₩3,386 | ₩3,279 | ₩3,319 | +1.22% | 4.5천 |
|---|
| 2025.11.20 | ₩3,306 | ₩3,400 | ₩3,279 | ₩3,279 | -0.81% | 3.4천 |
|---|
| 2025.11.19 | ₩3,306 | ₩3,373 | ₩3,306 | ₩3,346 | +1.21% | 4.5천 |
|---|
| 2025.11.18 | ₩3,413 | ₩3,413 | ₩3,413 | ₩3,413 | 0.00% | 500 |
|---|
| 2025.11.17 | ₩3,413 | ₩3,440 | ₩3,413 | ₩3,440 | +0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩3,480 | ₩3,480 | ₩3,440 | ₩3,440 | -1.15% | 2.3천 |
|---|
| 2025.11.13 | ₩3,373 | ₩3,467 | ₩3,212 | ₩3,279 | -2.78% | 3.1만 |
|---|
| 2025.11.12 | ₩3,453 | ₩3,507 | ₩3,373 | ₩3,386 | -1.94% | 2.6천 |
|---|
| 2025.11.11 | ₩3,560 | ₩3,841 | ₩3,453 | ₩3,453 | -3.01% | 1.3만 |
|---|
| 2025.11.10 | ₩3,694 | ₩3,761 | ₩3,480 | ₩3,493 | -5.43% | 5.6만 |
|---|
| 2025.11.07 | ₩3,560 | ₩3,721 | ₩3,560 | ₩3,587 | +0.75% | 1.6천 |
|---|
| 2025.11.06 | ₩3,667 | ₩3,667 | ₩3,547 | ₩3,547 | -3.28% | 5.2천 |
|---|
| 2025.11.05 | ₩3,788 | ₩3,788 | ₩3,681 | ₩3,775 | -0.35% | 1.4천 |
|---|
| 2025.11.04 | ₩3,681 | ₩3,681 | ₩3,467 | ₩3,493 | -5.09% | 2.9만 |
|---|
| 2025.11.03 | ₩3,949 | ₩3,949 | ₩3,614 | ₩3,721 | -5.76% | 2.2만 |
|---|
| 2025.10.31 | ₩4,056 | ₩4,109 | ₩3,975 | ₩3,989 | -1.65% | 1.3만 |
|---|
| 2025.10.30 | ₩4,256 | ₩4,256 | ₩4,123 | ₩4,189 | -1.57% | 1.2만 |
|---|
| 2025.10.29 | ₩4,203 | ₩4,310 | ₩4,189 | ₩4,256 | +1.27% | 9.4천 |
|---|
| 2025.10.28 | ₩4,189 | ₩4,297 | ₩4,189 | ₩4,297 | +2.56% | 300 |
|---|
| 2025.10.27 | ₩4,363 | ₩4,363 | ₩4,163 | ₩4,270 | -2.15% | 1.4천 |
|---|
| 2025.10.24 | ₩4,323 | ₩4,323 | ₩4,323 | ₩4,323 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩4,270 | ₩4,390 | ₩4,270 | ₩4,390 | +2.82% | 1.8천 |
|---|
| 2025.10.22 | ₩4,417 | ₩4,471 | ₩4,297 | ₩4,390 | -0.61% | 3.2천 |
|---|
| 2025.10.21 | ₩4,457 | ₩4,551 | ₩4,430 | ₩4,484 | +0.60% | 1.1만 |
|---|
| 2025.10.20 | ₩4,551 | ₩4,551 | ₩4,390 | ₩4,471 | -1.76% | 1만 |
|---|
| 2025.10.17 | ₩4,457 | ₩4,537 | ₩4,417 | ₩4,537 | +1.80% | 3.8천 |
|---|
| 2025.10.16 | ₩4,457 | ₩4,551 | ₩4,444 | ₩4,551 | +2.10% | 6천 |
|---|
| 2025.10.15 | ₩4,578 | ₩4,578 | ₩4,484 | ₩4,551 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩4,524 | ₩4,671 | ₩4,524 | ₩4,671 | +3.25% | 7천 |
|---|
| 2025.10.13 | ₩4,564 | ₩4,685 | ₩4,537 | ₩4,537 | -0.59% | 1.9만 |
|---|
| 2025.10.10 | ₩4,604 | ₩4,738 | ₩4,604 | ₩4,645 | +0.87% | 3.4천 |
|---|