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 | ₩3,876 | ₩3,942 | ₩3,876 | ₩3,889 | +0.34% | 1.4만 |
| 2026.10.08 | ₩3,822 | ₩4,023 | ₩3,675 | ₩3,889 | +1.75% | 1.5만 |
| 2026.10.07 | ₩3,902 | ₩4,009 | ₩3,902 | ₩4,009 | +2.74% | 1.8천 |
| 2026.10.06 | ₩3,942 | ₩3,956 | ₩3,876 | ₩3,956 | +0.34% | 2.8천 |
| 2026.10.05 | ₩3,902 | ₩4,089 | ₩3,835 | ₩3,969 | +1.71% | 4.3천 |
| 2026.10.02 | ₩3,876 | ₩3,996 | ₩3,876 | ₩3,942 | +1.72% | 1.5만 |
| 2026.10.01 | ₩3,876 | ₩3,969 | ₩3,876 | ₩3,916 | +1.03% | 7.3천 |
| 2026.09.30 | ₩3,916 | ₩3,916 | ₩3,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,889 |
| -0.68% |
| 1.1만 |
| 2026.09.29 | ₩3,942 | ₩3,942 | ₩3,876 | ₩3,889 | -1.36% | 3.6천 |
|---|
| 2026.09.28 | ₩3,889 | ₩3,942 | ₩3,876 | ₩3,942 | +1.37% | 1천 |
|---|
| 2026.09.25 | ₩3,876 | ₩3,929 | ₩3,876 | ₩3,889 | +0.34% | 4.6천 |
|---|
| 2026.09.24 | ₩3,942 | ₩3,942 | ₩3,795 | ₩3,916 | -0.68% | 1.3만 |
|---|
| 2026.09.23 | ₩3,916 | ₩3,929 | ₩3,876 | ₩3,876 | -1.02% | 1만 |
|---|
| 2026.09.22 | ₩3,929 | ₩3,929 | ₩3,876 | ₩3,916 | -0.34% | 4.3천 |
|---|
| 2026.09.21 | ₩3,835 | ₩3,956 | ₩3,835 | ₩3,902 | +1.74% | 7.5천 |
|---|
| 2026.09.18 | ₩3,889 | ₩3,942 | ₩3,876 | ₩3,916 | +0.69% | 3.9천 |
|---|
| 2026.09.17 | ₩3,956 | ₩4,183 | ₩3,929 | ₩3,929 | -0.68% | 7천 |
|---|
| 2026.09.16 | ₩3,742 | ₩3,969 | ₩3,729 | ₩3,929 | +5.00% | 1.1만 |
|---|
| 2026.09.15 | ₩3,889 | ₩3,929 | ₩3,849 | ₩3,849 | -1.03% | 2만 |
|---|
| 2026.09.14 | ₩3,876 | ₩3,916 | ₩3,876 | ₩3,876 | 0.00% | 8.4천 |
|---|
| 2026.09.11 | ₩3,568 | ₩4,089 | ₩3,568 | ₩3,916 | +9.74% | 6.7천 |
|---|
| 2026.09.10 | ₩3,916 | ₩4,063 | ₩3,889 | ₩3,916 | 0.00% | 1.5만 |
|---|
| 2026.09.09 | ₩3,942 | ₩4,210 | ₩3,876 | ₩4,036 | +2.37% | 1.9만 |
|---|
| 2026.09.08 | ₩3,822 | ₩3,916 | ₩3,822 | ₩3,916 | +2.45% | 1.8천 |
|---|
| 2026.09.04 | ₩3,902 | ₩3,942 | ₩3,889 | ₩3,916 | +0.34% | 3.1만 |
|---|
| 2026.09.03 | ₩3,956 | ₩3,996 | ₩3,902 | ₩3,902 | -1.35% | 3.3천 |
|---|
| 2026.09.02 | ₩4,143 | ₩4,143 | ₩3,929 | ₩3,996 | -3.55% | 1.2만 |
|---|
| 2026.09.01 | ₩4,023 | ₩4,063 | ₩3,929 | ₩3,929 | -2.33% | 8.9천 |
|---|
| 2026.08.31 | ₩4,023 | ₩4,023 | ₩3,916 | ₩3,956 | -1.66% | 4.1천 |
|---|
| 2026.08.28 | ₩3,849 | ₩4,036 | ₩3,849 | ₩3,956 | +2.78% | 3.4천 |
|---|
| 2026.08.27 | ₩3,889 | ₩3,942 | ₩3,876 | ₩3,916 | +0.69% | 1.3만 |
|---|
| 2026.08.26 | ₩3,876 | ₩3,996 | ₩3,876 | ₩3,942 | +1.72% | 2.7천 |
|---|
| 2026.08.25 | ₩3,889 | ₩3,956 | ₩3,835 | ₩3,942 | +1.37% | 1.6만 |
|---|
| 2026.08.24 | ₩4,009 | ₩4,009 | ₩3,876 | ₩3,889 | -3.00% | 3.6천 |
|---|
| 2026.08.21 | ₩3,902 | ₩3,929 | ₩3,876 | ₩3,929 | +0.68% | 1.6만 |
|---|
| 2026.08.20 | ₩4,036 | ₩4,036 | ₩3,835 | ₩3,982 | -1.32% | 2.3만 |
|---|
| 2026.08.19 | ₩4,049 | ₩4,263 | ₩3,982 | ₩3,982 | -1.65% | 1.6만 |
|---|
| 2026.08.18 | ₩4,303 | ₩4,303 | ₩3,956 | ₩4,063 | -5.59% | 4.7만 |
|---|
| 2026.08.17 | ₩3,889 | ₩4,437 | ₩3,889 | ₩4,410 | +13.40% | 23.3만 |
|---|
| 2026.08.14 | ₩3,876 | ₩3,996 | ₩3,876 | ₩3,889 | +0.34% | 2.4천 |
|---|
| 2026.08.13 | ₩3,942 | ₩3,942 | ₩3,822 | ₩3,876 | -1.69% | 4.5만 |
|---|
| 2026.08.12 | ₩3,902 | ₩3,916 | ₩3,822 | ₩3,902 | 0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩4,076 | ₩4,076 | ₩3,835 | ₩3,982 | -2.30% | 9.9천 |
|---|
| 2026.08.10 | ₩4,196 | ₩4,196 | ₩3,862 | ₩4,129 | -1.59% | 1.2만 |
|---|
| 2026.08.07 | ₩3,782 | ₩4,276 | ₩3,755 | ₩4,196 | +10.95% | 8.8만 |
|---|
| 2026.08.06 | ₩3,742 | ₩3,782 | ₩3,688 | ₩3,742 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩3,608 | ₩3,729 | ₩3,608 | ₩3,702 | +2.59% | 5.9천 |
|---|
| 2026.08.04 | ₩3,608 | ₩3,729 | ₩3,595 | ₩3,595 | -0.37% | 6.2천 |
|---|
| 2026.08.03 | ₩3,568 | ₩3,729 | ₩3,568 | ₩3,622 | +1.50% | 1.6만 |
|---|
| 2026.07.31 | ₩3,729 | ₩3,729 | ₩3,515 | ₩3,541 | -5.02% | 1.6만 |
|---|
| 2026.07.30 | ₩3,394 | ₩3,742 | ₩3,394 | ₩3,742 | +10.24% | 1.5만 |
|---|
| 2026.07.29 | ₩3,354 | ₩3,475 | ₩3,354 | ₩3,408 | +1.59% | 5천 |
|---|
| 2026.07.28 | ₩3,341 | ₩3,408 | ₩3,341 | ₩3,354 | +0.40% | 4.3천 |
|---|
| 2026.07.27 | ₩3,421 | ₩3,475 | ₩3,328 | ₩3,328 | -2.73% | 9.7천 |
|---|
| 2026.07.24 | ₩3,408 | ₩3,421 | ₩3,328 | ₩3,408 | 0.00% | 1만 |
|---|
| 2026.07.23 | ₩3,341 | ₩3,475 | ₩3,314 | ₩3,394 | +1.60% | 6.9천 |
|---|
| 2026.07.22 | ₩3,475 | ₩3,541 | ₩3,261 | ₩3,301 | -5.00% | 1.2만 |
|---|
| 2026.07.21 | ₩3,394 | ₩3,595 | ₩3,221 | ₩3,488 | +2.76% | 3.1만 |
|---|
| 2026.07.20 | ₩3,622 | ₩3,662 | ₩3,341 | ₩3,568 | -1.48% | 1.6만 |
|---|
| 2026.07.17 | ₩3,742 | ₩3,809 | ₩3,635 | ₩3,702 | -1.07% | 1.3만 |
|---|
| 2026.07.16 | ₩3,595 | ₩3,809 | ₩3,581 | ₩3,729 | +3.72% | 2.4만 |
|---|
| 2026.07.15 | ₩3,581 | ₩3,635 | ₩3,394 | ₩3,595 | +0.37% | 3.1만 |
|---|
| 2026.07.14 | ₩3,421 | ₩3,555 | ₩3,421 | ₩3,541 | +3.52% | 2.7만 |
|---|
| 2026.07.13 | ₩3,368 | ₩3,475 | ₩3,368 | ₩3,421 | +1.59% | 4.8천 |
|---|
| 2026.07.10 | ₩3,421 | ₩3,421 | ₩3,368 | ₩3,368 | -1.56% | 4.3천 |
|---|
| 2026.07.09 | ₩3,381 | ₩3,608 | ₩3,381 | ₩3,461 | +2.37% | 4만 |
|---|
| 2026.07.08 | ₩3,328 | ₩3,394 | ₩3,287 | ₩3,314 | -0.40% | 2.1만 |
|---|
| 2026.07.07 | ₩3,434 | ₩3,488 | ₩3,287 | ₩3,287 | -4.28% | 4.8만 |
|---|
| 2026.07.06 | ₩3,368 | ₩3,675 | ₩3,368 | ₩3,421 | +1.59% | 4.5만 |
|---|
| 2026.07.02 | ₩3,394 | ₩3,434 | ₩3,247 | ₩3,421 | +0.79% | 1.8만 |
|---|
| 2026.07.01 | ₩3,167 | ₩3,782 | ₩3,074 | ₩3,328 | +5.06% | 4.1만 |
|---|
| 2026.06.30 | ₩3,140 | ₩3,234 | ₩3,140 | ₩3,234 | +2.98% | 4.4만 |
|---|
| 2026.06.29 | ₩3,167 | ₩3,167 | ₩3,047 | ₩3,047 | -3.80% | 8.6천 |
|---|
| 2026.06.26 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,927 | ₩3,034 | ₩2,873 | ₩2,940 | +0.46% | 2.6만 |
|---|
| 2026.06.24 | ₩3,007 | ₩3,100 | ₩2,766 | ₩2,766 | -8.00% | 2.1만 |
|---|
| 2026.06.23 | ₩2,820 | ₩3,087 | ₩2,713 | ₩3,007 | +6.64% | 9.8천 |
|---|
| 2026.06.22 | ₩2,927 | ₩2,980 | ₩2,860 | ₩2,953 | +0.91% | 4.4만 |
|---|
| 2026.06.18 | ₩2,806 | ₩2,900 | ₩2,806 | ₩2,833 | +0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩2,900 | ₩2,900 | ₩2,793 | ₩2,806 | -3.23% | 1.1만 |
|---|
| 2026.06.16 | ₩2,793 | ₩2,846 | ₩2,793 | ₩2,806 | +0.48% | 1.4만 |
|---|
| 2026.06.15 | ₩2,780 | ₩3,167 | ₩2,780 | ₩2,846 | +2.40% | 8.8만 |
|---|
| 2026.06.12 | ₩2,713 | ₩2,967 | ₩2,579 | ₩2,793 | +2.96% | 3.4만 |
|---|
| 2026.06.11 | ₩2,539 | ₩2,873 | ₩2,446 | ₩2,446 | -3.68% | 2.3만 |
|---|
| 2026.06.10 | ₩2,673 | ₩2,673 | ₩2,446 | ₩2,459 | -8.00% | 1.4만 |
|---|
| 2026.06.09 | ₩2,753 | ₩2,927 | ₩2,552 | ₩2,633 | -4.37% | 1.8만 |
|---|
| 2026.06.08 | ₩2,646 | ₩2,806 | ₩2,552 | ₩2,673 | +1.01% | 1.4만 |
|---|
| 2026.06.05 | ₩2,713 | ₩2,806 | ₩2,486 | ₩2,659 | -1.97% | 1.7만 |
|---|
| 2026.06.04 | ₩3,020 | ₩3,020 | ₩2,780 | ₩2,780 | -7.96% | 1.3만 |
|---|
| 2026.06.03 | ₩2,726 | ₩2,766 | ₩2,713 | ₩2,766 | +1.47% | 8천 |
|---|
| 2026.06.02 | ₩2,753 | ₩2,873 | ₩2,713 | ₩2,740 | -0.49% | 2만 |
|---|
| 2026.06.01 | ₩2,887 | ₩3,074 | ₩2,633 | ₩2,740 | -5.09% | 5.6만 |
|---|
| 2026.05.29 | ₩3,381 | ₩3,488 | ₩2,820 | ₩2,927 | -13.44% | 12.1만 |
|---|
| 2026.05.28 | ₩3,047 | ₩3,328 | ₩2,953 | ₩3,301 | +8.33% | 13.7만 |
|---|
| 2026.05.27 | ₩3,074 | ₩3,207 | ₩2,860 | ₩2,887 | -6.09% | 2.1만 |
|---|
| 2026.05.26 | ₩2,860 | ₩3,060 | ₩2,726 | ₩3,007 | +5.14% | 3만 |
|---|
| 2026.05.22 | ₩2,780 | ₩2,887 | ₩2,780 | ₩2,846 | +2.40% | 6.7천 |
|---|
| 2026.05.21 | ₩2,633 | ₩2,780 | ₩2,633 | ₩2,780 | +5.58% | 8.3천 |
|---|
| 2026.05.20 | ₩2,659 | ₩2,673 | ₩2,566 | ₩2,673 | +0.50% | 7.7천 |
|---|
| 2026.05.19 | ₩2,606 | ₩2,686 | ₩2,606 | ₩2,673 | +2.56% | 1.5만 |
|---|
| 2026.05.18 | ₩2,552 | ₩2,659 | ₩2,526 | ₩2,539 | -0.52% | 3.7만 |
|---|
| 2026.05.15 | ₩2,686 | ₩2,686 | ₩2,552 | ₩2,552 | -4.98% | 2.4만 |
|---|
| 2026.05.14 | ₩2,673 | ₩2,686 | ₩2,646 | ₩2,673 | 0.00% | 3.9천 |
|---|
| 2026.05.13 | ₩2,619 | ₩2,713 | ₩2,606 | ₩2,659 | +1.53% | 9.9만 |
|---|
| 2026.05.12 | ₩2,619 | ₩2,726 | ₩2,539 | ₩2,726 | +4.08% | 4.2만 |
|---|
| 2026.05.11 | ₩2,686 | ₩2,713 | ₩2,579 | ₩2,659 | -1.00% | 6.8만 |
|---|
| 2026.05.08 | ₩2,780 | ₩2,780 | ₩2,606 | ₩2,659 | -4.33% | 3.1만 |
|---|
| 2026.05.07 | ₩2,860 | ₩2,860 | ₩2,659 | ₩2,740 | -4.21% | 8.7만 |
|---|
| 2026.05.06 | ₩2,659 | ₩2,900 | ₩2,659 | ₩2,699 | +1.51% | 3.8만 |
|---|
| 2026.05.05 | ₩2,646 | ₩2,713 | ₩2,633 | ₩2,659 | +0.51% | 2.2만 |
|---|
| 2026.05.04 | ₩2,633 | ₩2,699 | ₩2,633 | ₩2,686 | +2.03% | 1.5만 |
|---|
| 2026.05.01 | ₩2,633 | ₩2,673 | ₩2,619 | ₩2,673 | +1.52% | 2.7만 |
|---|
| 2026.04.30 | ₩2,619 | ₩2,619 | ₩2,619 | ₩2,619 | 0.00% | 2.5천 |
|---|
| 2026.04.29 | ₩2,593 | ₩2,673 | ₩2,593 | ₩2,619 | +1.03% | 12.1만 |
|---|
| 2026.04.28 | ₩2,673 | ₩2,673 | ₩2,633 | ₩2,633 | -1.50% | 3.6천 |
|---|
| 2026.04.27 | ₩2,539 | ₩2,673 | ₩2,539 | ₩2,673 | +5.26% | 3.4천 |
|---|
| 2026.04.24 | ₩2,526 | ₩2,593 | ₩2,512 | ₩2,579 | +2.12% | 1.3만 |
|---|
| 2026.04.23 | ₩2,552 | ₩2,552 | ₩2,539 | ₩2,552 | 0.00% | 5.4천 |
|---|
| 2026.04.22 | ₩2,593 | ₩2,593 | ₩2,539 | ₩2,579 | -0.52% | 2.6천 |
|---|
| 2026.04.21 | ₩2,673 | ₩2,740 | ₩2,512 | ₩2,593 | -3.00% | 5.4천 |
|---|
| 2026.04.20 | ₩2,593 | ₩2,593 | ₩2,472 | ₩2,472 | -4.64% | 4천 |
|---|
| 2026.04.17 | ₩2,552 | ₩2,846 | ₩2,552 | ₩2,606 | +2.09% | 1.6만 |
|---|
| 2026.04.16 | ₩2,472 | ₩2,579 | ₩2,312 | ₩2,579 | +4.32% | 4.1만 |
|---|
| 2026.04.15 | ₩2,352 | ₩2,499 | ₩2,352 | ₩2,499 | +6.25% | 7.7천 |
|---|
| 2026.04.14 | ₩2,325 | ₩2,459 | ₩2,152 | ₩2,419 | +4.02% | 2.3만 |
|---|
| 2026.04.13 | ₩2,232 | ₩2,312 | ₩2,152 | ₩2,258 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩2,165 | ₩2,379 | ₩2,165 | ₩2,272 | +4.94% | 6.4만 |
|---|
| 2026.04.09 | ₩2,125 | ₩2,285 | ₩2,085 | ₩2,272 | +6.92% | 2.5천 |
|---|
| 2026.04.08 | ₩2,312 | ₩2,312 | ₩2,218 | ₩2,245 | -2.89% | 5.5천 |
|---|
| 2026.04.07 | ₩2,205 | ₩2,205 | ₩2,205 | ₩2,205 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩2,245 | ₩2,272 | ₩2,192 | ₩2,192 | -2.38% | 3.8천 |
|---|
| 2026.04.02 | ₩2,138 | ₩2,258 | ₩2,058 | ₩2,258 | +5.63% | 5.4천 |
|---|
| 2026.04.01 | ₩2,165 | ₩2,205 | ₩2,125 | ₩2,125 | -1.85% | 1.5만 |
|---|
| 2026.03.31 | ₩2,205 | ₩2,232 | ₩2,165 | ₩2,178 | -1.21% | 1만 |
|---|
| 2026.03.30 | ₩2,165 | ₩2,205 | ₩2,165 | ₩2,205 | +1.85% | 3.8천 |
|---|
| 2026.03.27 | ₩2,232 | ₩2,232 | ₩2,205 | ₩2,205 | -1.20% | 3.6천 |
|---|
| 2026.03.26 | ₩2,085 | ₩2,205 | ₩2,085 | ₩2,205 | +5.77% | 3.9천 |
|---|
| 2026.03.25 | ₩2,192 | ₩2,299 | ₩2,071 | ₩2,205 | +0.61% | 1.5만 |
|---|
| 2026.03.24 | ₩2,325 | ₩2,339 | ₩2,245 | ₩2,245 | -3.45% | 6.9천 |
|---|
| 2026.03.23 | ₩2,379 | ₩2,432 | ₩2,299 | ₩2,432 | +2.25% | 6.3천 |
|---|
| 2026.03.20 | ₩2,299 | ₩2,405 | ₩2,299 | ₩2,405 | +4.65% | 1.2만 |
|---|
| 2026.03.19 | ₩2,232 | ₩2,379 | ₩2,232 | ₩2,352 | +5.39% | 5.2천 |
|---|
| 2026.03.18 | ₩2,299 | ₩2,339 | ₩2,205 | ₩2,299 | 0.00% | 8천 |
|---|
| 2026.03.17 | ₩2,419 | ₩2,419 | ₩2,405 | ₩2,405 | -0.55% | 9.5천 |
|---|
| 2026.03.16 | ₩2,405 | ₩2,405 | ₩2,285 | ₩2,352 | -2.22% | 1만 |
|---|
| 2026.03.13 | ₩2,312 | ₩2,419 | ₩2,299 | ₩2,339 | +1.16% | 9.5천 |
|---|
| 2026.03.12 | ₩2,405 | ₩2,419 | ₩2,379 | ₩2,379 | -1.11% | 7.8천 |
|---|
| 2026.03.11 | ₩2,365 | ₩2,432 | ₩2,285 | ₩2,432 | +2.82% | 5.3천 |
|---|
| 2026.03.10 | ₩2,192 | ₩2,432 | ₩2,192 | ₩2,392 | +9.15% | 5.8천 |
|---|
| 2026.03.09 | ₩2,379 | ₩2,405 | ₩2,365 | ₩2,392 | +0.56% | 2.9천 |
|---|
| 2026.03.06 | ₩2,325 | ₩2,365 | ₩2,272 | ₩2,365 | +1.72% | 2.8만 |
|---|
| 2026.03.05 | ₩2,352 | ₩2,352 | ₩2,245 | ₩2,312 | -1.70% | 5.8천 |
|---|
| 2026.03.04 | ₩2,299 | ₩2,299 | ₩2,285 | ₩2,299 | 0.00% | 3천 |
|---|
| 2026.03.03 | ₩2,339 | ₩2,379 | ₩2,285 | ₩2,312 | -1.14% | 3.6천 |
|---|
| 2026.03.02 | ₩2,352 | ₩2,459 | ₩2,352 | ₩2,392 | +1.70% | 2.9천 |
|---|
| 2026.02.27 | ₩2,499 | ₩2,499 | ₩2,352 | ₩2,486 | -0.53% | 7.7천 |
|---|
| 2026.02.26 | ₩2,392 | ₩2,499 | ₩2,339 | ₩2,499 | +4.47% | 7.2만 |
|---|
| 2026.02.25 | ₩2,419 | ₩2,459 | ₩2,352 | ₩2,432 | +0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩2,419 | ₩2,446 | ₩2,392 | ₩2,405 | -0.55% | 1.2만 |
|---|
| 2026.02.23 | ₩2,419 | ₩2,512 | ₩2,392 | ₩2,432 | +0.55% | 2.3만 |
|---|
| 2026.02.20 | ₩2,405 | ₩2,472 | ₩2,339 | ₩2,379 | -1.11% | 7.2만 |
|---|
| 2026.02.19 | ₩2,472 | ₩2,486 | ₩2,419 | ₩2,419 | -2.16% | 4.6천 |
|---|
| 2026.02.18 | ₩2,472 | ₩2,512 | ₩2,432 | ₩2,432 | -1.62% | 1.5만 |
|---|
| 2026.02.17 | ₩2,539 | ₩2,566 | ₩2,432 | ₩2,459 | -3.16% | 8.2천 |
|---|
| 2026.02.13 | ₩2,552 | ₩2,646 | ₩2,526 | ₩2,552 | 0.00% | 1.3만 |
|---|
| 2026.02.12 | ₩2,673 | ₩2,673 | ₩2,526 | ₩2,539 | -5.00% | 4.1만 |
|---|
| 2026.02.11 | ₩2,566 | ₩2,766 | ₩2,526 | ₩2,619 | +2.08% | 2.6만 |
|---|
| 2026.02.10 | ₩2,659 | ₩2,659 | ₩2,512 | ₩2,552 | -4.02% | 2.1만 |
|---|
| 2026.02.09 | ₩2,659 | ₩2,659 | ₩2,459 | ₩2,539 | -4.52% | 2.5만 |
|---|
| 2026.02.06 | ₩2,405 | ₩2,740 | ₩2,379 | ₩2,606 | +8.33% | 17.1만 |
|---|
| 2026.02.05 | ₩2,486 | ₩2,579 | ₩2,379 | ₩2,405 | -3.23% | 3.9만 |
|---|
| 2026.02.04 | ₩2,552 | ₩2,659 | ₩2,352 | ₩2,539 | -0.52% | 6.8만 |
|---|
| 2026.02.03 | ₩2,713 | ₩2,726 | ₩2,566 | ₩2,659 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩2,619 | ₩2,686 | ₩2,392 | ₩2,646 | +1.02% | 5.8천 |
|---|
| 2026.01.30 | ₩2,686 | ₩2,686 | ₩2,552 | ₩2,552 | -4.98% | 9.5천 |
|---|
| 2026.01.29 | ₩2,766 | ₩2,820 | ₩2,619 | ₩2,646 | -4.35% | 4.2천 |
|---|
| 2026.01.28 | ₩2,820 | ₩2,820 | ₩2,646 | ₩2,713 | -3.79% | 4.5천 |
|---|
| 2026.01.27 | ₩2,740 | ₩2,820 | ₩2,740 | ₩2,766 | +0.98% | 6.6천 |
|---|
| 2026.01.26 | ₩2,726 | ₩2,793 | ₩2,512 | ₩2,740 | +0.49% | 1.4만 |
|---|
| 2026.01.23 | ₩2,806 | ₩2,820 | ₩2,699 | ₩2,699 | -3.81% | 2.8만 |
|---|
| 2026.01.22 | ₩2,579 | ₩2,806 | ₩2,579 | ₩2,766 | +7.25% | 5.4만 |
|---|
| 2026.01.21 | ₩2,392 | ₩2,673 | ₩2,392 | ₩2,552 | +6.70% | 11.8만 |
|---|
| 2026.01.20 | ₩2,405 | ₩2,459 | ₩2,218 | ₩2,339 | -2.78% | 13.1만 |
|---|
| 2026.01.16 | ₩2,673 | ₩2,766 | ₩2,405 | ₩2,419 | -9.50% | 5.6만 |
|---|
| 2026.01.15 | ₩2,873 | ₩3,100 | ₩2,806 | ₩2,833 | -1.40% | 3.3만 |
|---|
| 2026.01.14 | ₩3,140 | ₩3,221 | ₩2,927 | ₩3,007 | -4.26% | 1.2만 |
|---|
| 2026.01.13 | ₩3,114 | ₩3,207 | ₩3,034 | ₩3,114 | 0.00% | 5.3천 |
|---|
| 2026.01.12 | ₩3,100 | ₩3,207 | ₩2,927 | ₩3,194 | +3.02% | 2.5만 |
|---|
| 2026.01.09 | ₩3,274 | ₩3,287 | ₩3,074 | ₩3,207 | -2.04% | 2.2만 |
|---|
| 2026.01.08 | ₩3,287 | ₩3,354 | ₩3,140 | ₩3,274 | -0.41% | 3.8만 |
|---|
| 2026.01.07 | ₩3,234 | ₩3,448 | ₩3,221 | ₩3,234 | 0.00% | 2.2천 |
|---|
| 2026.01.06 | ₩3,287 | ₩3,381 | ₩3,234 | ₩3,381 | +2.85% | 1.8만 |
|---|
| 2026.01.05 | ₩3,167 | ₩3,314 | ₩3,074 | ₩3,274 | +3.38% | 1.3만 |
|---|
| 2026.01.02 | ₩3,034 | ₩3,181 | ₩2,953 | ₩3,181 | +4.85% | 5.6천 |
|---|
| 2025.12.31 | ₩3,087 | ₩3,100 | ₩3,007 | ₩3,007 | -2.60% | 6.7천 |
|---|
| 2025.12.30 | ₩3,140 | ₩3,140 | ₩2,940 | ₩3,127 | -0.43% | 2.3만 |
|---|
| 2025.12.29 | ₩3,007 | ₩3,140 | ₩2,833 | ₩3,140 | +4.44% | 1.8만 |
|---|
| 2025.12.26 | ₩3,100 | ₩3,100 | ₩2,940 | ₩3,100 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩3,087 | ₩3,087 | ₩2,913 | ₩3,047 | -1.30% | 2.7만 |
|---|
| 2025.12.23 | ₩2,967 | ₩3,020 | ₩2,940 | ₩3,020 | +1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩2,913 | ₩3,100 | ₩2,753 | ₩2,953 | +1.38% | 4.7만 |
|---|
| 2025.12.19 | ₩3,007 | ₩3,020 | ₩2,713 | ₩2,740 | -8.89% | 9.5만 |
|---|
| 2025.12.18 | ₩3,007 | ₩3,007 | ₩2,846 | ₩2,967 | -1.33% | 1만 |
|---|
| 2025.12.17 | ₩2,887 | ₩2,927 | ₩2,846 | ₩2,927 | +1.39% | 8.2천 |
|---|
| 2025.12.16 | ₩3,007 | ₩3,020 | ₩2,806 | ₩2,993 | -0.44% | 3.2만 |
|---|
| 2025.12.15 | ₩3,100 | ₩3,140 | ₩3,047 | ₩3,087 | -0.43% | 4.3만 |
|---|
| 2025.12.12 | ₩3,328 | ₩3,328 | ₩3,140 | ₩3,207 | -3.61% | 1.2만 |
|---|
| 2025.12.11 | ₩3,221 | ₩3,434 | ₩3,181 | ₩3,287 | +2.07% | 2만 |
|---|
| 2025.12.10 | ₩3,154 | ₩3,287 | ₩3,154 | ₩3,167 | +0.42% | 6.7천 |
|---|
| 2025.12.09 | ₩2,940 | ₩3,087 | ₩2,887 | ₩3,087 | +5.00% | 3.7만 |
|---|
| 2025.12.08 | ₩2,873 | ₩2,967 | ₩2,806 | ₩2,927 | +1.86% | 3.3만 |
|---|
| 2025.12.05 | ₩2,780 | ₩2,860 | ₩2,699 | ₩2,753 | -0.96% | 5.3만 |
|---|
| 2025.12.04 | ₩2,953 | ₩3,060 | ₩2,699 | ₩2,780 | -5.88% | 7.5만 |
|---|
| 2025.12.03 | ₩2,980 | ₩3,060 | ₩2,900 | ₩3,047 | +2.24% | 3.8만 |
|---|
| 2025.12.02 | ₩3,074 | ₩3,074 | ₩2,766 | ₩2,846 | -7.39% | 4.9만 |
|---|
| 2025.12.01 | ₩3,194 | ₩3,408 | ₩3,167 | ₩3,368 | +5.44% | 2.7천 |
|---|
| 2025.11.28 | ₩3,154 | ₩3,408 | ₩3,154 | ₩3,287 | +4.24% | 2.7천 |
|---|
| 2025.11.26 | ₩3,434 | ₩3,434 | ₩3,221 | ₩3,287 | -4.28% | 700 |
|---|
| 2025.11.25 | ₩3,234 | ₩3,368 | ₩3,234 | ₩3,261 | +0.83% | 1.7천 |
|---|
| 2025.11.24 | ₩3,301 | ₩3,354 | ₩3,167 | ₩3,221 | -2.43% | 2.2만 |
|---|
| 2025.11.21 | ₩3,274 | ₩3,381 | ₩3,274 | ₩3,314 | +1.22% | 4.5천 |
|---|
| 2025.11.20 | ₩3,301 | ₩3,394 | ₩3,274 | ₩3,274 | -0.81% | 3.4천 |
|---|
| 2025.11.19 | ₩3,301 | ₩3,368 | ₩3,301 | ₩3,341 | +1.21% | 4.5천 |
|---|
| 2025.11.18 | ₩3,408 | ₩3,408 | ₩3,408 | ₩3,408 | 0.00% | 500 |
|---|
| 2025.11.17 | ₩3,408 | ₩3,434 | ₩3,408 | ₩3,434 | +0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩3,475 | ₩3,475 | ₩3,434 | ₩3,434 | -1.15% | 2.3천 |
|---|
| 2025.11.13 | ₩3,368 | ₩3,461 | ₩3,207 | ₩3,274 | -2.78% | 3.1만 |
|---|
| 2025.11.12 | ₩3,448 | ₩3,501 | ₩3,368 | ₩3,381 | -1.94% | 2.6천 |
|---|
| 2025.11.11 | ₩3,555 | ₩3,835 | ₩3,448 | ₩3,448 | -3.01% | 1.3만 |
|---|
| 2025.11.10 | ₩3,688 | ₩3,755 | ₩3,475 | ₩3,488 | -5.43% | 5.6만 |
|---|
| 2025.11.07 | ₩3,555 | ₩3,715 | ₩3,555 | ₩3,581 | +0.75% | 1.6천 |
|---|
| 2025.11.06 | ₩3,662 | ₩3,662 | ₩3,541 | ₩3,541 | -3.28% | 5.2천 |
|---|
| 2025.11.05 | ₩3,782 | ₩3,782 | ₩3,675 | ₩3,769 | -0.35% | 1.4천 |
|---|
| 2025.11.04 | ₩3,675 | ₩3,675 | ₩3,461 | ₩3,488 | -5.09% | 2.9만 |
|---|
| 2025.11.03 | ₩3,942 | ₩3,942 | ₩3,608 | ₩3,715 | -5.76% | 2.2만 |
|---|
| 2025.10.31 | ₩4,049 | ₩4,103 | ₩3,969 | ₩3,982 | -1.65% | 1.3만 |
|---|
| 2025.10.30 | ₩4,250 | ₩4,250 | ₩4,116 | ₩4,183 | -1.57% | 1.2만 |
|---|
| 2025.10.29 | ₩4,196 | ₩4,303 | ₩4,183 | ₩4,250 | +1.27% | 9.4천 |
|---|
| 2025.10.28 | ₩4,183 | ₩4,290 | ₩4,183 | ₩4,290 | +2.56% | 300 |
|---|
| 2025.10.27 | ₩4,357 | ₩4,357 | ₩4,156 | ₩4,263 | -2.15% | 1.4천 |
|---|
| 2025.10.24 | ₩4,317 | ₩4,317 | ₩4,317 | ₩4,317 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩4,263 | ₩4,383 | ₩4,263 | ₩4,383 | +2.82% | 1.8천 |
|---|
| 2025.10.22 | ₩4,410 | ₩4,464 | ₩4,290 | ₩4,383 | -0.61% | 3.2천 |
|---|
| 2025.10.21 | ₩4,450 | ₩4,544 | ₩4,423 | ₩4,477 | +0.60% | 1.1만 |
|---|
| 2025.10.20 | ₩4,544 | ₩4,544 | ₩4,383 | ₩4,464 | -1.76% | 1만 |
|---|
| 2025.10.17 | ₩4,450 | ₩4,530 | ₩4,410 | ₩4,530 | +1.80% | 3.8천 |
|---|
| 2025.10.16 | ₩4,450 | ₩4,544 | ₩4,437 | ₩4,544 | +2.10% | 6천 |
|---|
| 2025.10.15 | ₩4,570 | ₩4,570 | ₩4,477 | ₩4,544 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩4,517 | ₩4,664 | ₩4,517 | ₩4,664 | +3.25% | 7천 |
|---|
| 2025.10.13 | ₩4,557 | ₩4,677 | ₩4,530 | ₩4,530 | -0.59% | 1.9만 |
|---|
| 2025.10.10 | ₩4,597 | ₩4,731 | ₩4,597 | ₩4,637 | +0.87% | 3.4천 |
|---|