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 | ₩3,890 | ₩3,957 | ₩3,890 | ₩3,903 | +0.34% | 1.4만 |
| 2026.10.08 | ₩3,836 | ₩4,037 | ₩3,689 | ₩3,903 | +1.75% | 1.5만 |
| 2026.10.07 | ₩3,917 | ₩4,024 | ₩3,917 | ₩4,024 | +2.74% | 1.8천 |
| 2026.10.06 | ₩3,957 | ₩3,970 | ₩3,890 | ₩3,970 | +0.34% | 2.8천 |
| 2026.10.05 | ₩3,917 | ₩4,104 | ₩3,850 | ₩3,984 | +1.71% | 4.3천 |
| 2026.10.02 | ₩3,890 | ₩4,011 | ₩3,890 | ₩3,957 | +1.72% | 1.5만 |
| 2026.10.01 | ₩3,890 | ₩3,984 | ₩3,890 | ₩3,930 | +1.03% | 7.3천 |
| 2026.09.30 | ₩3,930 | ₩3,930 | ₩3,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,903 |
| -0.68% |
| 1.1만 |
| 2026.09.29 | ₩3,957 | ₩3,957 | ₩3,890 | ₩3,903 | -1.36% | 3.6천 |
|---|
| 2026.09.28 | ₩3,903 | ₩3,957 | ₩3,890 | ₩3,957 | +1.37% | 1천 |
|---|
| 2026.09.25 | ₩3,890 | ₩3,943 | ₩3,890 | ₩3,903 | +0.34% | 4.6천 |
|---|
| 2026.09.24 | ₩3,957 | ₩3,957 | ₩3,809 | ₩3,930 | -0.68% | 1.3만 |
|---|
| 2026.09.23 | ₩3,930 | ₩3,943 | ₩3,890 | ₩3,890 | -1.02% | 1만 |
|---|
| 2026.09.22 | ₩3,943 | ₩3,943 | ₩3,890 | ₩3,930 | -0.34% | 4.3천 |
|---|
| 2026.09.21 | ₩3,850 | ₩3,970 | ₩3,850 | ₩3,917 | +1.74% | 7.5천 |
|---|
| 2026.09.18 | ₩3,903 | ₩3,957 | ₩3,890 | ₩3,930 | +0.69% | 3.9천 |
|---|
| 2026.09.17 | ₩3,970 | ₩4,198 | ₩3,943 | ₩3,943 | -0.68% | 7천 |
|---|
| 2026.09.16 | ₩3,756 | ₩3,984 | ₩3,742 | ₩3,943 | +5.00% | 1.1만 |
|---|
| 2026.09.15 | ₩3,903 | ₩3,943 | ₩3,863 | ₩3,863 | -1.03% | 2만 |
|---|
| 2026.09.14 | ₩3,890 | ₩3,930 | ₩3,890 | ₩3,890 | 0.00% | 8.4천 |
|---|
| 2026.09.11 | ₩3,581 | ₩4,104 | ₩3,581 | ₩3,930 | +9.74% | 6.7천 |
|---|
| 2026.09.10 | ₩3,930 | ₩4,078 | ₩3,903 | ₩3,930 | 0.00% | 1.5만 |
|---|
| 2026.09.09 | ₩3,957 | ₩4,225 | ₩3,890 | ₩4,051 | +2.37% | 1.9만 |
|---|
| 2026.09.08 | ₩3,836 | ₩3,930 | ₩3,836 | ₩3,930 | +2.45% | 1.8천 |
|---|
| 2026.09.04 | ₩3,917 | ₩3,957 | ₩3,903 | ₩3,930 | +0.34% | 3.1만 |
|---|
| 2026.09.03 | ₩3,970 | ₩4,011 | ₩3,917 | ₩3,917 | -1.35% | 3.3천 |
|---|
| 2026.09.02 | ₩4,158 | ₩4,158 | ₩3,943 | ₩4,011 | -3.55% | 1.2만 |
|---|
| 2026.09.01 | ₩4,037 | ₩4,078 | ₩3,943 | ₩3,943 | -2.33% | 8.9천 |
|---|
| 2026.08.31 | ₩4,037 | ₩4,037 | ₩3,930 | ₩3,970 | -1.66% | 4.1천 |
|---|
| 2026.08.28 | ₩3,863 | ₩4,051 | ₩3,863 | ₩3,970 | +2.78% | 3.4천 |
|---|
| 2026.08.27 | ₩3,903 | ₩3,957 | ₩3,890 | ₩3,930 | +0.69% | 1.3만 |
|---|
| 2026.08.26 | ₩3,890 | ₩4,011 | ₩3,890 | ₩3,957 | +1.72% | 2.7천 |
|---|
| 2026.08.25 | ₩3,903 | ₩3,970 | ₩3,850 | ₩3,957 | +1.37% | 1.6만 |
|---|
| 2026.08.24 | ₩4,024 | ₩4,024 | ₩3,890 | ₩3,903 | -3.00% | 3.6천 |
|---|
| 2026.08.21 | ₩3,917 | ₩3,943 | ₩3,890 | ₩3,943 | +0.68% | 1.6만 |
|---|
| 2026.08.20 | ₩4,051 | ₩4,051 | ₩3,850 | ₩3,997 | -1.32% | 2.3만 |
|---|
| 2026.08.19 | ₩4,064 | ₩4,279 | ₩3,997 | ₩3,997 | -1.65% | 1.6만 |
|---|
| 2026.08.18 | ₩4,319 | ₩4,319 | ₩3,970 | ₩4,078 | -5.59% | 4.7만 |
|---|
| 2026.08.17 | ₩3,903 | ₩4,453 | ₩3,903 | ₩4,426 | +13.40% | 23.3만 |
|---|
| 2026.08.14 | ₩3,890 | ₩4,011 | ₩3,890 | ₩3,903 | +0.34% | 2.4천 |
|---|
| 2026.08.13 | ₩3,957 | ₩3,957 | ₩3,836 | ₩3,890 | -1.69% | 4.5만 |
|---|
| 2026.08.12 | ₩3,917 | ₩3,930 | ₩3,836 | ₩3,917 | 0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩4,091 | ₩4,091 | ₩3,850 | ₩3,997 | -2.30% | 9.9천 |
|---|
| 2026.08.10 | ₩4,212 | ₩4,212 | ₩3,876 | ₩4,145 | -1.59% | 1.2만 |
|---|
| 2026.08.07 | ₩3,796 | ₩4,292 | ₩3,769 | ₩4,212 | +10.95% | 8.8만 |
|---|
| 2026.08.06 | ₩3,756 | ₩3,796 | ₩3,702 | ₩3,756 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩3,622 | ₩3,742 | ₩3,622 | ₩3,715 | +2.59% | 5.9천 |
|---|
| 2026.08.04 | ₩3,622 | ₩3,742 | ₩3,608 | ₩3,608 | -0.37% | 6.2천 |
|---|
| 2026.08.03 | ₩3,581 | ₩3,742 | ₩3,581 | ₩3,635 | +1.50% | 1.6만 |
|---|
| 2026.07.31 | ₩3,742 | ₩3,742 | ₩3,528 | ₩3,554 | -5.02% | 1.6만 |
|---|
| 2026.07.30 | ₩3,407 | ₩3,756 | ₩3,407 | ₩3,756 | +10.24% | 1.5만 |
|---|
| 2026.07.29 | ₩3,367 | ₩3,487 | ₩3,367 | ₩3,420 | +1.59% | 5천 |
|---|
| 2026.07.28 | ₩3,353 | ₩3,420 | ₩3,353 | ₩3,367 | +0.40% | 4.3천 |
|---|
| 2026.07.27 | ₩3,434 | ₩3,487 | ₩3,340 | ₩3,340 | -2.73% | 9.7천 |
|---|
| 2026.07.24 | ₩3,420 | ₩3,434 | ₩3,340 | ₩3,420 | 0.00% | 1만 |
|---|
| 2026.07.23 | ₩3,353 | ₩3,487 | ₩3,326 | ₩3,407 | +1.60% | 6.9천 |
|---|
| 2026.07.22 | ₩3,487 | ₩3,554 | ₩3,273 | ₩3,313 | -5.00% | 1.2만 |
|---|
| 2026.07.21 | ₩3,407 | ₩3,608 | ₩3,233 | ₩3,501 | +2.76% | 3.1만 |
|---|
| 2026.07.20 | ₩3,635 | ₩3,675 | ₩3,353 | ₩3,581 | -1.48% | 1.6만 |
|---|
| 2026.07.17 | ₩3,756 | ₩3,823 | ₩3,648 | ₩3,715 | -1.07% | 1.3만 |
|---|
| 2026.07.16 | ₩3,608 | ₩3,823 | ₩3,595 | ₩3,742 | +3.72% | 2.4만 |
|---|
| 2026.07.15 | ₩3,595 | ₩3,648 | ₩3,407 | ₩3,608 | +0.37% | 3.1만 |
|---|
| 2026.07.14 | ₩3,434 | ₩3,568 | ₩3,434 | ₩3,554 | +3.52% | 2.7만 |
|---|
| 2026.07.13 | ₩3,380 | ₩3,487 | ₩3,380 | ₩3,434 | +1.59% | 4.8천 |
|---|
| 2026.07.10 | ₩3,434 | ₩3,434 | ₩3,380 | ₩3,380 | -1.56% | 4.3천 |
|---|
| 2026.07.09 | ₩3,394 | ₩3,622 | ₩3,394 | ₩3,474 | +2.37% | 4만 |
|---|
| 2026.07.08 | ₩3,340 | ₩3,407 | ₩3,300 | ₩3,326 | -0.40% | 2.1만 |
|---|
| 2026.07.07 | ₩3,447 | ₩3,501 | ₩3,300 | ₩3,300 | -4.28% | 4.8만 |
|---|
| 2026.07.06 | ₩3,380 | ₩3,689 | ₩3,380 | ₩3,434 | +1.59% | 4.5만 |
|---|
| 2026.07.02 | ₩3,407 | ₩3,447 | ₩3,259 | ₩3,434 | +0.79% | 1.8만 |
|---|
| 2026.07.01 | ₩3,179 | ₩3,796 | ₩3,085 | ₩3,340 | +5.06% | 4.1만 |
|---|
| 2026.06.30 | ₩3,152 | ₩3,246 | ₩3,152 | ₩3,246 | +2.98% | 4.4만 |
|---|
| 2026.06.29 | ₩3,179 | ₩3,179 | ₩3,058 | ₩3,058 | -3.80% | 8.6천 |
|---|
| 2026.06.26 | ₩2,951 | ₩2,951 | ₩2,951 | ₩2,951 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,937 | ₩3,045 | ₩2,884 | ₩2,951 | +0.46% | 2.6만 |
|---|
| 2026.06.24 | ₩3,018 | ₩3,112 | ₩2,777 | ₩2,777 | -8.00% | 2.1만 |
|---|
| 2026.06.23 | ₩2,830 | ₩3,098 | ₩2,723 | ₩3,018 | +6.64% | 9.8천 |
|---|
| 2026.06.22 | ₩2,937 | ₩2,991 | ₩2,870 | ₩2,964 | +0.91% | 4.4만 |
|---|
| 2026.06.18 | ₩2,817 | ₩2,911 | ₩2,817 | ₩2,844 | +0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩2,911 | ₩2,911 | ₩2,803 | ₩2,817 | -3.23% | 1.1만 |
|---|
| 2026.06.16 | ₩2,803 | ₩2,857 | ₩2,803 | ₩2,817 | +0.48% | 1.4만 |
|---|
| 2026.06.15 | ₩2,790 | ₩3,179 | ₩2,790 | ₩2,857 | +2.40% | 8.8만 |
|---|
| 2026.06.12 | ₩2,723 | ₩2,978 | ₩2,589 | ₩2,803 | +2.96% | 3.4만 |
|---|
| 2026.06.11 | ₩2,548 | ₩2,884 | ₩2,455 | ₩2,455 | -3.68% | 2.3만 |
|---|
| 2026.06.10 | ₩2,683 | ₩2,683 | ₩2,455 | ₩2,468 | -8.00% | 1.4만 |
|---|
| 2026.06.09 | ₩2,763 | ₩2,937 | ₩2,562 | ₩2,642 | -4.37% | 1.8만 |
|---|
| 2026.06.08 | ₩2,656 | ₩2,817 | ₩2,562 | ₩2,683 | +1.01% | 1.4만 |
|---|
| 2026.06.05 | ₩2,723 | ₩2,817 | ₩2,495 | ₩2,669 | -1.97% | 1.7만 |
|---|
| 2026.06.04 | ₩3,031 | ₩3,031 | ₩2,790 | ₩2,790 | -7.96% | 1.3만 |
|---|
| 2026.06.03 | ₩2,736 | ₩2,777 | ₩2,723 | ₩2,777 | +1.47% | 8천 |
|---|
| 2026.06.02 | ₩2,763 | ₩2,884 | ₩2,723 | ₩2,750 | -0.49% | 2만 |
|---|
| 2026.06.01 | ₩2,897 | ₩3,085 | ₩2,642 | ₩2,750 | -5.09% | 5.6만 |
|---|
| 2026.05.29 | ₩3,394 | ₩3,501 | ₩2,830 | ₩2,937 | -13.44% | 12.1만 |
|---|
| 2026.05.28 | ₩3,058 | ₩3,340 | ₩2,964 | ₩3,313 | +8.33% | 13.7만 |
|---|
| 2026.05.27 | ₩3,085 | ₩3,219 | ₩2,870 | ₩2,897 | -6.09% | 2.1만 |
|---|
| 2026.05.26 | ₩2,870 | ₩3,072 | ₩2,736 | ₩3,018 | +5.14% | 3만 |
|---|
| 2026.05.22 | ₩2,790 | ₩2,897 | ₩2,790 | ₩2,857 | +2.40% | 6.7천 |
|---|
| 2026.05.21 | ₩2,642 | ₩2,790 | ₩2,642 | ₩2,790 | +5.58% | 8.3천 |
|---|
| 2026.05.20 | ₩2,669 | ₩2,683 | ₩2,575 | ₩2,683 | +0.50% | 7.7천 |
|---|
| 2026.05.19 | ₩2,616 | ₩2,696 | ₩2,616 | ₩2,683 | +2.56% | 1.5만 |
|---|
| 2026.05.18 | ₩2,562 | ₩2,669 | ₩2,535 | ₩2,548 | -0.52% | 3.7만 |
|---|
| 2026.05.15 | ₩2,696 | ₩2,696 | ₩2,562 | ₩2,562 | -4.98% | 2.4만 |
|---|
| 2026.05.14 | ₩2,683 | ₩2,696 | ₩2,656 | ₩2,683 | 0.00% | 3.9천 |
|---|
| 2026.05.13 | ₩2,629 | ₩2,723 | ₩2,616 | ₩2,669 | +1.53% | 9.9만 |
|---|
| 2026.05.12 | ₩2,629 | ₩2,736 | ₩2,548 | ₩2,736 | +4.08% | 4.2만 |
|---|
| 2026.05.11 | ₩2,696 | ₩2,723 | ₩2,589 | ₩2,669 | -1.00% | 6.8만 |
|---|
| 2026.05.08 | ₩2,790 | ₩2,790 | ₩2,616 | ₩2,669 | -4.33% | 3.1만 |
|---|
| 2026.05.07 | ₩2,870 | ₩2,870 | ₩2,669 | ₩2,750 | -4.21% | 8.7만 |
|---|
| 2026.05.06 | ₩2,669 | ₩2,911 | ₩2,669 | ₩2,709 | +1.51% | 3.8만 |
|---|
| 2026.05.05 | ₩2,656 | ₩2,723 | ₩2,642 | ₩2,669 | +0.51% | 2.2만 |
|---|
| 2026.05.04 | ₩2,642 | ₩2,709 | ₩2,642 | ₩2,696 | +2.03% | 1.5만 |
|---|
| 2026.05.01 | ₩2,642 | ₩2,683 | ₩2,629 | ₩2,683 | +1.52% | 2.7만 |
|---|
| 2026.04.30 | ₩2,629 | ₩2,629 | ₩2,629 | ₩2,629 | 0.00% | 2.5천 |
|---|
| 2026.04.29 | ₩2,602 | ₩2,683 | ₩2,602 | ₩2,629 | +1.03% | 12.1만 |
|---|
| 2026.04.28 | ₩2,683 | ₩2,683 | ₩2,642 | ₩2,642 | -1.50% | 3.6천 |
|---|
| 2026.04.27 | ₩2,548 | ₩2,683 | ₩2,548 | ₩2,683 | +5.26% | 3.4천 |
|---|
| 2026.04.24 | ₩2,535 | ₩2,602 | ₩2,522 | ₩2,589 | +2.12% | 1.3만 |
|---|
| 2026.04.23 | ₩2,562 | ₩2,562 | ₩2,548 | ₩2,562 | 0.00% | 5.4천 |
|---|
| 2026.04.22 | ₩2,602 | ₩2,602 | ₩2,548 | ₩2,589 | -0.52% | 2.6천 |
|---|
| 2026.04.21 | ₩2,683 | ₩2,750 | ₩2,522 | ₩2,602 | -3.00% | 5.4천 |
|---|
| 2026.04.20 | ₩2,602 | ₩2,602 | ₩2,481 | ₩2,481 | -4.64% | 4천 |
|---|
| 2026.04.17 | ₩2,562 | ₩2,857 | ₩2,562 | ₩2,616 | +2.09% | 1.6만 |
|---|
| 2026.04.16 | ₩2,481 | ₩2,589 | ₩2,320 | ₩2,589 | +4.32% | 4.1만 |
|---|
| 2026.04.15 | ₩2,361 | ₩2,508 | ₩2,361 | ₩2,508 | +6.25% | 7.7천 |
|---|
| 2026.04.14 | ₩2,334 | ₩2,468 | ₩2,160 | ₩2,428 | +4.02% | 2.3만 |
|---|
| 2026.04.13 | ₩2,240 | ₩2,320 | ₩2,160 | ₩2,267 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩2,173 | ₩2,388 | ₩2,173 | ₩2,280 | +4.94% | 6.4만 |
|---|
| 2026.04.09 | ₩2,133 | ₩2,294 | ₩2,092 | ₩2,280 | +6.92% | 2.5천 |
|---|
| 2026.04.08 | ₩2,320 | ₩2,320 | ₩2,227 | ₩2,253 | -2.89% | 5.5천 |
|---|
| 2026.04.07 | ₩2,213 | ₩2,213 | ₩2,213 | ₩2,213 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩2,253 | ₩2,280 | ₩2,200 | ₩2,200 | -2.38% | 3.8천 |
|---|
| 2026.04.02 | ₩2,146 | ₩2,267 | ₩2,066 | ₩2,267 | +5.63% | 5.4천 |
|---|
| 2026.04.01 | ₩2,173 | ₩2,213 | ₩2,133 | ₩2,133 | -1.85% | 1.5만 |
|---|
| 2026.03.31 | ₩2,213 | ₩2,240 | ₩2,173 | ₩2,186 | -1.21% | 1만 |
|---|
| 2026.03.30 | ₩2,173 | ₩2,213 | ₩2,173 | ₩2,213 | +1.85% | 3.8천 |
|---|
| 2026.03.27 | ₩2,240 | ₩2,240 | ₩2,213 | ₩2,213 | -1.20% | 3.6천 |
|---|
| 2026.03.26 | ₩2,092 | ₩2,213 | ₩2,092 | ₩2,213 | +5.77% | 3.9천 |
|---|
| 2026.03.25 | ₩2,200 | ₩2,307 | ₩2,079 | ₩2,213 | +0.61% | 1.5만 |
|---|
| 2026.03.24 | ₩2,334 | ₩2,347 | ₩2,253 | ₩2,253 | -3.45% | 6.9천 |
|---|
| 2026.03.23 | ₩2,388 | ₩2,441 | ₩2,307 | ₩2,441 | +2.25% | 6.3천 |
|---|
| 2026.03.20 | ₩2,307 | ₩2,414 | ₩2,307 | ₩2,414 | +4.65% | 1.2만 |
|---|
| 2026.03.19 | ₩2,240 | ₩2,388 | ₩2,240 | ₩2,361 | +5.39% | 5.2천 |
|---|
| 2026.03.18 | ₩2,307 | ₩2,347 | ₩2,213 | ₩2,307 | 0.00% | 8천 |
|---|
| 2026.03.17 | ₩2,428 | ₩2,428 | ₩2,414 | ₩2,414 | -0.55% | 9.5천 |
|---|
| 2026.03.16 | ₩2,414 | ₩2,414 | ₩2,294 | ₩2,361 | -2.22% | 1만 |
|---|
| 2026.03.13 | ₩2,320 | ₩2,428 | ₩2,307 | ₩2,347 | +1.16% | 9.5천 |
|---|
| 2026.03.12 | ₩2,414 | ₩2,428 | ₩2,388 | ₩2,388 | -1.11% | 7.8천 |
|---|
| 2026.03.11 | ₩2,374 | ₩2,441 | ₩2,294 | ₩2,441 | +2.82% | 5.3천 |
|---|
| 2026.03.10 | ₩2,200 | ₩2,441 | ₩2,200 | ₩2,401 | +9.15% | 5.8천 |
|---|
| 2026.03.09 | ₩2,388 | ₩2,414 | ₩2,374 | ₩2,401 | +0.56% | 2.9천 |
|---|
| 2026.03.06 | ₩2,334 | ₩2,374 | ₩2,280 | ₩2,374 | +1.72% | 2.8만 |
|---|
| 2026.03.05 | ₩2,361 | ₩2,361 | ₩2,253 | ₩2,320 | -1.70% | 5.8천 |
|---|
| 2026.03.04 | ₩2,307 | ₩2,307 | ₩2,294 | ₩2,307 | 0.00% | 3천 |
|---|
| 2026.03.03 | ₩2,347 | ₩2,388 | ₩2,294 | ₩2,320 | -1.14% | 3.6천 |
|---|
| 2026.03.02 | ₩2,361 | ₩2,468 | ₩2,361 | ₩2,401 | +1.70% | 2.9천 |
|---|
| 2026.02.27 | ₩2,508 | ₩2,508 | ₩2,361 | ₩2,495 | -0.53% | 7.7천 |
|---|
| 2026.02.26 | ₩2,401 | ₩2,508 | ₩2,347 | ₩2,508 | +4.47% | 7.2만 |
|---|
| 2026.02.25 | ₩2,428 | ₩2,468 | ₩2,361 | ₩2,441 | +0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩2,428 | ₩2,455 | ₩2,401 | ₩2,414 | -0.55% | 1.2만 |
|---|
| 2026.02.23 | ₩2,428 | ₩2,522 | ₩2,401 | ₩2,441 | +0.55% | 2.3만 |
|---|
| 2026.02.20 | ₩2,414 | ₩2,481 | ₩2,347 | ₩2,388 | -1.11% | 7.2만 |
|---|
| 2026.02.19 | ₩2,481 | ₩2,495 | ₩2,428 | ₩2,428 | -2.16% | 4.6천 |
|---|
| 2026.02.18 | ₩2,481 | ₩2,522 | ₩2,441 | ₩2,441 | -1.62% | 1.5만 |
|---|
| 2026.02.17 | ₩2,548 | ₩2,575 | ₩2,441 | ₩2,468 | -3.16% | 8.2천 |
|---|
| 2026.02.13 | ₩2,562 | ₩2,656 | ₩2,535 | ₩2,562 | 0.00% | 1.3만 |
|---|
| 2026.02.12 | ₩2,683 | ₩2,683 | ₩2,535 | ₩2,548 | -5.00% | 4.1만 |
|---|
| 2026.02.11 | ₩2,575 | ₩2,777 | ₩2,535 | ₩2,629 | +2.08% | 2.6만 |
|---|
| 2026.02.10 | ₩2,669 | ₩2,669 | ₩2,522 | ₩2,562 | -4.02% | 2.1만 |
|---|
| 2026.02.09 | ₩2,669 | ₩2,669 | ₩2,468 | ₩2,548 | -4.52% | 2.5만 |
|---|
| 2026.02.06 | ₩2,414 | ₩2,750 | ₩2,388 | ₩2,616 | +8.33% | 17.1만 |
|---|
| 2026.02.05 | ₩2,495 | ₩2,589 | ₩2,388 | ₩2,414 | -3.23% | 3.9만 |
|---|
| 2026.02.04 | ₩2,562 | ₩2,669 | ₩2,361 | ₩2,548 | -0.52% | 6.8만 |
|---|
| 2026.02.03 | ₩2,723 | ₩2,736 | ₩2,575 | ₩2,669 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩2,629 | ₩2,696 | ₩2,401 | ₩2,656 | +1.02% | 5.8천 |
|---|
| 2026.01.30 | ₩2,696 | ₩2,696 | ₩2,562 | ₩2,562 | -4.98% | 9.5천 |
|---|
| 2026.01.29 | ₩2,777 | ₩2,830 | ₩2,629 | ₩2,656 | -4.35% | 4.2천 |
|---|
| 2026.01.28 | ₩2,830 | ₩2,830 | ₩2,656 | ₩2,723 | -3.79% | 4.5천 |
|---|
| 2026.01.27 | ₩2,750 | ₩2,830 | ₩2,750 | ₩2,777 | +0.98% | 6.6천 |
|---|
| 2026.01.26 | ₩2,736 | ₩2,803 | ₩2,522 | ₩2,750 | +0.49% | 1.4만 |
|---|
| 2026.01.23 | ₩2,817 | ₩2,830 | ₩2,709 | ₩2,709 | -3.81% | 2.8만 |
|---|
| 2026.01.22 | ₩2,589 | ₩2,817 | ₩2,589 | ₩2,777 | +7.25% | 5.4만 |
|---|
| 2026.01.21 | ₩2,401 | ₩2,683 | ₩2,401 | ₩2,562 | +6.70% | 11.8만 |
|---|
| 2026.01.20 | ₩2,414 | ₩2,468 | ₩2,227 | ₩2,347 | -2.78% | 13.1만 |
|---|
| 2026.01.16 | ₩2,683 | ₩2,777 | ₩2,414 | ₩2,428 | -9.50% | 5.6만 |
|---|
| 2026.01.15 | ₩2,884 | ₩3,112 | ₩2,817 | ₩2,844 | -1.40% | 3.3만 |
|---|
| 2026.01.14 | ₩3,152 | ₩3,233 | ₩2,937 | ₩3,018 | -4.26% | 1.2만 |
|---|
| 2026.01.13 | ₩3,125 | ₩3,219 | ₩3,045 | ₩3,125 | 0.00% | 5.3천 |
|---|
| 2026.01.12 | ₩3,112 | ₩3,219 | ₩2,937 | ₩3,206 | +3.02% | 2.5만 |
|---|
| 2026.01.09 | ₩3,286 | ₩3,300 | ₩3,085 | ₩3,219 | -2.04% | 2.2만 |
|---|
| 2026.01.08 | ₩3,300 | ₩3,367 | ₩3,152 | ₩3,286 | -0.41% | 3.8만 |
|---|
| 2026.01.07 | ₩3,246 | ₩3,461 | ₩3,233 | ₩3,246 | 0.00% | 2.2천 |
|---|
| 2026.01.06 | ₩3,300 | ₩3,394 | ₩3,246 | ₩3,394 | +2.85% | 1.8만 |
|---|
| 2026.01.05 | ₩3,179 | ₩3,326 | ₩3,085 | ₩3,286 | +3.38% | 1.3만 |
|---|
| 2026.01.02 | ₩3,045 | ₩3,192 | ₩2,964 | ₩3,192 | +4.85% | 5.6천 |
|---|
| 2025.12.31 | ₩3,098 | ₩3,112 | ₩3,018 | ₩3,018 | -2.60% | 6.7천 |
|---|
| 2025.12.30 | ₩3,152 | ₩3,152 | ₩2,951 | ₩3,139 | -0.43% | 2.3만 |
|---|
| 2025.12.29 | ₩3,018 | ₩3,152 | ₩2,844 | ₩3,152 | +4.44% | 1.8만 |
|---|
| 2025.12.26 | ₩3,112 | ₩3,112 | ₩2,951 | ₩3,112 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩3,098 | ₩3,098 | ₩2,924 | ₩3,058 | -1.30% | 2.7만 |
|---|
| 2025.12.23 | ₩2,978 | ₩3,031 | ₩2,951 | ₩3,031 | +1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩2,924 | ₩3,112 | ₩2,763 | ₩2,964 | +1.38% | 4.7만 |
|---|
| 2025.12.19 | ₩3,018 | ₩3,031 | ₩2,723 | ₩2,750 | -8.89% | 9.5만 |
|---|
| 2025.12.18 | ₩3,018 | ₩3,018 | ₩2,857 | ₩2,978 | -1.33% | 1만 |
|---|
| 2025.12.17 | ₩2,897 | ₩2,937 | ₩2,857 | ₩2,937 | +1.39% | 8.2천 |
|---|
| 2025.12.16 | ₩3,018 | ₩3,031 | ₩2,817 | ₩3,005 | -0.44% | 3.2만 |
|---|
| 2025.12.15 | ₩3,112 | ₩3,152 | ₩3,058 | ₩3,098 | -0.43% | 4.3만 |
|---|
| 2025.12.12 | ₩3,340 | ₩3,340 | ₩3,152 | ₩3,219 | -3.61% | 1.2만 |
|---|
| 2025.12.11 | ₩3,233 | ₩3,447 | ₩3,192 | ₩3,300 | +2.07% | 2만 |
|---|
| 2025.12.10 | ₩3,165 | ₩3,300 | ₩3,165 | ₩3,179 | +0.42% | 6.7천 |
|---|
| 2025.12.09 | ₩2,951 | ₩3,098 | ₩2,897 | ₩3,098 | +5.00% | 3.7만 |
|---|
| 2025.12.08 | ₩2,884 | ₩2,978 | ₩2,817 | ₩2,937 | +1.86% | 3.3만 |
|---|
| 2025.12.05 | ₩2,790 | ₩2,870 | ₩2,709 | ₩2,763 | -0.96% | 5.3만 |
|---|
| 2025.12.04 | ₩2,964 | ₩3,072 | ₩2,709 | ₩2,790 | -5.88% | 7.5만 |
|---|
| 2025.12.03 | ₩2,991 | ₩3,072 | ₩2,911 | ₩3,058 | +2.24% | 3.8만 |
|---|
| 2025.12.02 | ₩3,085 | ₩3,085 | ₩2,777 | ₩2,857 | -7.39% | 4.9만 |
|---|
| 2025.12.01 | ₩3,206 | ₩3,420 | ₩3,179 | ₩3,380 | +5.44% | 2.7천 |
|---|
| 2025.11.28 | ₩3,165 | ₩3,420 | ₩3,165 | ₩3,300 | +4.24% | 2.7천 |
|---|
| 2025.11.26 | ₩3,447 | ₩3,447 | ₩3,233 | ₩3,300 | -4.28% | 700 |
|---|
| 2025.11.25 | ₩3,246 | ₩3,380 | ₩3,246 | ₩3,273 | +0.83% | 1.7천 |
|---|
| 2025.11.24 | ₩3,313 | ₩3,367 | ₩3,179 | ₩3,233 | -2.43% | 2.2만 |
|---|
| 2025.11.21 | ₩3,286 | ₩3,394 | ₩3,286 | ₩3,326 | +1.22% | 4.5천 |
|---|
| 2025.11.20 | ₩3,313 | ₩3,407 | ₩3,286 | ₩3,286 | -0.81% | 3.4천 |
|---|
| 2025.11.19 | ₩3,313 | ₩3,380 | ₩3,313 | ₩3,353 | +1.21% | 4.5천 |
|---|
| 2025.11.18 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 500 |
|---|
| 2025.11.17 | ₩3,420 | ₩3,447 | ₩3,420 | ₩3,447 | +0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩3,487 | ₩3,487 | ₩3,447 | ₩3,447 | -1.15% | 2.3천 |
|---|
| 2025.11.13 | ₩3,380 | ₩3,474 | ₩3,219 | ₩3,286 | -2.78% | 3.1만 |
|---|
| 2025.11.12 | ₩3,461 | ₩3,514 | ₩3,380 | ₩3,394 | -1.94% | 2.6천 |
|---|
| 2025.11.11 | ₩3,568 | ₩3,850 | ₩3,461 | ₩3,461 | -3.01% | 1.3만 |
|---|
| 2025.11.10 | ₩3,702 | ₩3,769 | ₩3,487 | ₩3,501 | -5.43% | 5.6만 |
|---|
| 2025.11.07 | ₩3,568 | ₩3,729 | ₩3,568 | ₩3,595 | +0.75% | 1.6천 |
|---|
| 2025.11.06 | ₩3,675 | ₩3,675 | ₩3,554 | ₩3,554 | -3.28% | 5.2천 |
|---|
| 2025.11.05 | ₩3,796 | ₩3,796 | ₩3,689 | ₩3,782 | -0.35% | 1.4천 |
|---|
| 2025.11.04 | ₩3,689 | ₩3,689 | ₩3,474 | ₩3,501 | -5.09% | 2.9만 |
|---|
| 2025.11.03 | ₩3,957 | ₩3,957 | ₩3,622 | ₩3,729 | -5.76% | 2.2만 |
|---|
| 2025.10.31 | ₩4,064 | ₩4,118 | ₩3,984 | ₩3,997 | -1.65% | 1.3만 |
|---|
| 2025.10.30 | ₩4,265 | ₩4,265 | ₩4,131 | ₩4,198 | -1.57% | 1.2만 |
|---|
| 2025.10.29 | ₩4,212 | ₩4,319 | ₩4,198 | ₩4,265 | +1.27% | 9.4천 |
|---|
| 2025.10.28 | ₩4,198 | ₩4,306 | ₩4,198 | ₩4,306 | +2.56% | 300 |
|---|
| 2025.10.27 | ₩4,373 | ₩4,373 | ₩4,171 | ₩4,279 | -2.15% | 1.4천 |
|---|
| 2025.10.24 | ₩4,332 | ₩4,332 | ₩4,332 | ₩4,332 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩4,279 | ₩4,399 | ₩4,279 | ₩4,399 | +2.82% | 1.8천 |
|---|
| 2025.10.22 | ₩4,426 | ₩4,480 | ₩4,306 | ₩4,399 | -0.61% | 3.2천 |
|---|
| 2025.10.21 | ₩4,467 | ₩4,560 | ₩4,440 | ₩4,493 | +0.60% | 1.1만 |
|---|
| 2025.10.20 | ₩4,560 | ₩4,560 | ₩4,399 | ₩4,480 | -1.76% | 1만 |
|---|
| 2025.10.17 | ₩4,467 | ₩4,547 | ₩4,426 | ₩4,547 | +1.80% | 3.8천 |
|---|
| 2025.10.16 | ₩4,467 | ₩4,560 | ₩4,453 | ₩4,560 | +2.10% | 6천 |
|---|
| 2025.10.15 | ₩4,587 | ₩4,587 | ₩4,493 | ₩4,560 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩4,534 | ₩4,681 | ₩4,534 | ₩4,681 | +3.25% | 7천 |
|---|
| 2025.10.13 | ₩4,574 | ₩4,695 | ₩4,547 | ₩4,547 | -0.59% | 1.9만 |
|---|
| 2025.10.10 | ₩4,614 | ₩4,748 | ₩4,614 | ₩4,654 | +0.87% | 3.4천 |
|---|