시장 데이터를 불러오는 중
전체 종목
Jerash Holdings (US), Inc. - Common Stock 과거 주가
Jerash Holdings (US), Inc. - Common Stock · JRSH · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jerash Holdings (US), Inc. - Common Stock · JRSH · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,080 | ₩8,241 | ₩7,893 | ₩8,241 | +1.99% | 4.7만 |
| 2026.10.08 | ₩8,013 | ₩8,214 | ₩7,946 | ₩8,067 | +0.67% | 3.3만 |
| 2026.10.07 | ₩8,013 | ₩8,147 | ₩7,906 | ₩8,020 | +0.08% | 3.2만 |
| 2026.10.06 | ₩8,121 | ₩8,295 | ₩8,027 | ₩8,107 | -0.17% | 10.5만 |
| 2026.10.05 | ₩8,040 | ₩8,134 | ₩7,745 | ₩8,080 | +0.50% | 16.4만 |
| 2026.10.02 | ₩7,772 | ₩8,281 | ₩7,719 | ₩8,241 | +6.03% | 19.8만 |
| 2026.10.01 | ₩7,585 | ₩7,826 | ₩7,585 | ₩7,812 | +3.00% | 4.5만 |
| 2026.09.30 | ₩7,759 | ₩7,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,578 |
| -2.33% |
| 3.5만 |
| 2026.09.29 | ₩7,839 | ₩7,906 | ₩7,646 | ₩7,705 | -1.71% | 12만 |
|---|
| 2026.09.28 | ₩7,625 | ₩8,000 | ₩7,554 | ₩7,906 | +3.69% | 13.9만 |
|---|
| 2026.09.25 | ₩7,638 | ₩7,692 | ₩7,504 | ₩7,611 | -0.35% | 6.8만 |
|---|
| 2026.09.24 | ₩7,719 | ₩7,719 | ₩7,477 | ₩7,638 | -1.04% | 1.3만 |
|---|
| 2026.09.23 | ₩7,611 | ₩7,786 | ₩7,437 | ₩7,719 | +1.41% | 8.7만 |
|---|
| 2026.09.22 | ₩7,652 | ₩7,786 | ₩7,491 | ₩7,692 | +0.53% | 9.7만 |
|---|
| 2026.09.21 | ₩7,555 | ₩7,712 | ₩7,504 | ₩7,692 | +1.81% | 14만 |
|---|
| 2026.09.18 | ₩7,571 | ₩7,611 | ₩7,464 | ₩7,558 | -0.18% | 8.6만 |
|---|
| 2026.09.17 | ₩7,558 | ₩7,678 | ₩7,370 | ₩7,531 | -0.35% | 8.8만 |
|---|
| 2026.09.16 | ₩7,008 | ₩7,544 | ₩7,008 | ₩7,518 | +7.27% | 15.6만 |
|---|
| 2026.09.15 | ₩6,874 | ₩6,968 | ₩6,620 | ₩6,781 | -1.36% | 8.9만 |
|---|
| 2026.09.14 | ₩7,008 | ₩7,075 | ₩6,754 | ₩6,874 | -1.91% | 12.9만 |
|---|
| 2026.09.11 | ₩7,022 | ₩7,142 | ₩6,982 | ₩7,102 | +1.15% | 5만 |
|---|
| 2026.09.10 | ₩7,116 | ₩7,290 | ₩7,002 | ₩7,062 | -0.75% | 5.7만 |
|---|
| 2026.09.09 | ₩7,223 | ₩7,290 | ₩7,142 | ₩7,169 | -0.74% | 4.3만 |
|---|
| 2026.09.08 | ₩7,330 | ₩7,330 | ₩6,888 | ₩7,183 | -2.01% | 14.8만 |
|---|
| 2026.09.04 | ₩7,343 | ₩7,558 | ₩7,303 | ₩7,410 | +0.91% | 1.9만 |
|---|
| 2026.09.03 | ₩7,276 | ₩7,457 | ₩7,239 | ₩7,343 | +0.92% | 2.7만 |
|---|
| 2026.09.02 | ₩7,437 | ₩7,558 | ₩7,323 | ₩7,323 | -1.53% | 5.1만 |
|---|
| 2026.09.01 | ₩7,451 | ₩7,531 | ₩7,229 | ₩7,397 | -0.72% | 11.2만 |
|---|
| 2026.08.31 | ₩7,370 | ₩7,625 | ₩7,330 | ₩7,544 | +2.36% | 10.9만 |
|---|
| 2026.08.28 | ₩7,451 | ₩7,558 | ₩7,236 | ₩7,263 | -2.52% | 4.7만 |
|---|
| 2026.08.27 | ₩7,437 | ₩7,558 | ₩7,370 | ₩7,451 | +0.18% | 5.9만 |
|---|
| 2026.08.26 | ₩7,437 | ₩7,786 | ₩7,397 | ₩7,544 | +1.44% | 10.2만 |
|---|
| 2026.08.25 | ₩7,504 | ₩7,560 | ₩7,370 | ₩7,370 | -1.79% | 3.9만 |
|---|
| 2026.08.24 | ₩7,357 | ₩7,759 | ₩7,357 | ₩7,531 | +2.37% | 14.6만 |
|---|
| 2026.08.21 | ₩7,464 | ₩7,464 | ₩7,303 | ₩7,357 | -1.44% | 5만 |
|---|
| 2026.08.20 | ₩7,196 | ₩7,464 | ₩7,156 | ₩7,384 | +2.61% | 6.5만 |
|---|
| 2026.08.19 | ₩7,250 | ₩7,363 | ₩7,116 | ₩7,196 | -0.74% | 4.8만 |
|---|
| 2026.08.18 | ₩7,518 | ₩7,518 | ₩7,142 | ₩7,209 | -4.10% | 5.1만 |
|---|
| 2026.08.17 | ₩7,102 | ₩7,772 | ₩7,102 | ₩7,558 | +6.42% | 25.4만 |
|---|
| 2026.08.14 | ₩7,223 | ₩7,290 | ₩6,941 | ₩7,102 | -1.67% | 8.7만 |
|---|
| 2026.08.13 | ₩7,142 | ₩7,317 | ₩6,941 | ₩7,142 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩7,223 | ₩7,370 | ₩6,955 | ₩7,276 | +0.74% | 10.5만 |
|---|
| 2026.08.11 | ₩6,968 | ₩7,504 | ₩6,834 | ₩7,142 | +2.50% | 26.3만 |
|---|
| 2026.08.10 | ₩7,049 | ₩7,209 | ₩6,244 | ₩6,928 | -1.71% | 27.5만 |
|---|
| 2026.08.07 | ₩6,935 | ₩7,049 | ₩6,579 | ₩6,700 | -3.38% | 15만 |
|---|
| 2026.08.06 | ₩6,459 | ₩6,781 | ₩6,325 | ₩6,740 | +4.36% | 11.6만 |
|---|
| 2026.08.05 | ₩6,579 | ₩6,660 | ₩6,325 | ₩6,432 | -2.24% | 3.1만 |
|---|
| 2026.08.04 | ₩6,365 | ₩6,566 | ₩6,211 | ₩6,512 | +2.32% | 8만 |
|---|
| 2026.08.03 | ₩6,191 | ₩6,352 | ₩6,030 | ₩6,298 | +1.73% | 9만 |
|---|
| 2026.07.31 | ₩6,164 | ₩6,231 | ₩6,030 | ₩6,131 | -0.54% | 4.8만 |
|---|
| 2026.07.30 | ₩6,043 | ₩6,164 | ₩5,976 | ₩6,164 | +2.00% | 2.3만 |
|---|
| 2026.07.29 | ₩6,084 | ₩6,147 | ₩5,923 | ₩5,963 | -1.98% | 3.7만 |
|---|
| 2026.07.28 | ₩6,137 | ₩6,177 | ₩5,896 | ₩6,070 | -1.09% | 8.7만 |
|---|
| 2026.07.27 | ₩6,218 | ₩6,419 | ₩6,043 | ₩6,110 | -1.72% | 4.7만 |
|---|
| 2026.07.24 | ₩6,110 | ₩6,365 | ₩6,043 | ₩6,204 | +1.54% | 7.6만 |
|---|
| 2026.07.23 | ₩6,298 | ₩6,332 | ₩6,097 | ₩6,244 | -0.85% | 7.5만 |
|---|
| 2026.07.22 | ₩6,151 | ₩6,298 | ₩6,017 | ₩6,298 | +2.40% | 9.7만 |
|---|
| 2026.07.21 | ₩5,976 | ₩6,137 | ₩5,976 | ₩6,110 | +2.24% | 4.9만 |
|---|
| 2026.07.20 | ₩6,030 | ₩6,164 | ₩5,990 | ₩6,003 | -0.44% | 7.7만 |
|---|
| 2026.07.17 | ₩6,258 | ₩6,258 | ₩6,030 | ₩6,043 | -3.43% | 5.8만 |
|---|
| 2026.07.16 | ₩6,097 | ₩6,405 | ₩6,043 | ₩6,325 | +3.74% | 7.1만 |
|---|
| 2026.07.15 | ₩6,124 | ₩6,258 | ₩5,950 | ₩6,017 | -1.75% | 8.9만 |
|---|
| 2026.07.14 | ₩6,244 | ₩6,432 | ₩5,997 | ₩6,057 | -3.00% | 8.7만 |
|---|
| 2026.07.13 | ₩6,110 | ₩6,405 | ₩6,017 | ₩6,338 | +3.73% | 19.4만 |
|---|
| 2026.07.10 | ₩5,990 | ₩6,204 | ₩5,990 | ₩6,110 | +2.01% | 6.4만 |
|---|
| 2026.07.09 | ₩6,057 | ₩6,164 | ₩6,017 | ₩6,017 | -0.66% | 4.6만 |
|---|
| 2026.07.08 | ₩6,057 | ₩6,137 | ₩5,802 | ₩6,070 | +0.22% | 8.2만 |
|---|
| 2026.07.07 | ₩6,110 | ₩6,231 | ₩6,017 | ₩6,110 | 0.00% | 4.9만 |
|---|
| 2026.07.06 | ₩5,990 | ₩6,412 | ₩5,856 | ₩6,177 | +3.13% | 14.1만 |
|---|
| 2026.07.02 | ₩6,258 | ₩6,345 | ₩5,896 | ₩5,963 | -4.71% | 11.5만 |
|---|
| 2026.07.01 | ₩6,432 | ₩6,432 | ₩6,298 | ₩6,338 | -1.46% | 4.6만 |
|---|
| 2026.06.30 | ₩6,445 | ₩6,519 | ₩6,164 | ₩6,445 | 0.00% | 8.7만 |
|---|
| 2026.06.29 | ₩6,097 | ₩6,593 | ₩5,976 | ₩6,566 | +7.69% | 18.4만 |
|---|
| 2026.06.26 | ₩6,097 | ₩6,124 | ₩5,896 | ₩6,110 | +0.22% | 11.3만 |
|---|
| 2026.06.25 | ₩6,177 | ₩6,311 | ₩6,017 | ₩6,110 | -1.08% | 12만 |
|---|
| 2026.06.24 | ₩6,258 | ₩6,285 | ₩6,003 | ₩6,204 | -0.86% | 18.1만 |
|---|
| 2026.06.23 | ₩6,191 | ₩6,419 | ₩6,017 | ₩6,325 | +2.16% | 30만 |
|---|
| 2026.06.22 | ₩5,950 | ₩6,565 | ₩5,896 | ₩6,204 | +4.28% | 69.2만 |
|---|
| 2026.06.18 | ₩5,976 | ₩6,285 | ₩5,628 | ₩5,990 | +0.22% | 33.3만 |
|---|
| 2026.06.17 | ₩5,601 | ₩6,295 | ₩5,601 | ₩6,030 | +7.66% | 121.6만 |
|---|
| 2026.06.16 | ₩5,347 | ₩5,883 | ₩5,333 | ₩5,621 | +5.14% | 280.5만 |
|---|
| 2026.06.15 | ₩7,062 | ₩7,330 | ₩4,837 | ₩5,025 | -28.84% | 3668.9만 |
|---|
| 2026.06.12 | ₩4,817 | ₩4,824 | ₩4,616 | ₩4,636 | -3.76% | 4.8만 |
|---|
| 2026.06.11 | ₩4,811 | ₩4,851 | ₩4,730 | ₩4,797 | -0.28% | 2만 |
|---|
| 2026.06.10 | ₩4,878 | ₩4,925 | ₩4,768 | ₩4,811 | -1.37% | 4.5만 |
|---|
| 2026.06.09 | ₩4,690 | ₩4,864 | ₩4,663 | ₩4,824 | +2.86% | 3.2만 |
|---|
| 2026.06.08 | ₩4,610 | ₩4,677 | ₩4,523 | ₩4,677 | +1.45% | 2.6만 |
|---|
| 2026.06.05 | ₩4,596 | ₩4,596 | ₩4,393 | ₩4,583 | -0.29% | 4.5만 |
|---|
| 2026.06.04 | ₩4,628 | ₩4,650 | ₩4,556 | ₩4,650 | +0.46% | 6.4만 |
|---|
| 2026.06.03 | ₩4,610 | ₩4,657 | ₩4,489 | ₩4,556 | -1.16% | 14.6만 |
|---|
| 2026.06.02 | ₩4,650 | ₩4,677 | ₩4,569 | ₩4,636 | -0.29% | 12.6만 |
|---|
| 2026.06.01 | ₩4,596 | ₩4,663 | ₩4,456 | ₩4,610 | +0.29% | 21.6만 |
|---|
| 2026.05.29 | ₩4,596 | ₩4,612 | ₩4,496 | ₩4,556 | -0.87% | 44.1만 |
|---|
| 2026.05.28 | ₩4,556 | ₩4,663 | ₩4,462 | ₩4,543 | -0.29% | 9.1만 |
|---|
| 2026.05.27 | ₩4,529 | ₩4,623 | ₩4,529 | ₩4,569 | +0.89% | 4.6만 |
|---|
| 2026.05.26 | ₩4,462 | ₩4,583 | ₩4,422 | ₩4,556 | +2.10% | 7.9만 |
|---|
| 2026.05.22 | ₩4,328 | ₩4,435 | ₩4,275 | ₩4,368 | +0.93% | 8.1만 |
|---|
| 2026.05.21 | ₩4,287 | ₩4,462 | ₩4,251 | ₩4,315 | +0.66% | 21.4만 |
|---|
| 2026.05.20 | ₩4,275 | ₩4,469 | ₩4,275 | ₩4,328 | +1.25% | 16만 |
|---|
| 2026.05.19 | ₩4,234 | ₩4,348 | ₩4,221 | ₩4,315 | +1.90% | 7.2만 |
|---|
| 2026.05.18 | ₩4,422 | ₩4,492 | ₩4,248 | ₩4,342 | -1.82% | 49.3만 |
|---|
| 2026.05.15 | ₩4,489 | ₩4,543 | ₩4,208 | ₩4,449 | -0.90% | 33.2만 |
|---|
| 2026.05.14 | ₩4,422 | ₩4,502 | ₩4,315 | ₩4,435 | +0.30% | 79만 |
|---|
| 2026.05.13 | ₩4,505 | ₩4,543 | ₩4,355 | ₩4,422 | -1.84% | 17.2만 |
|---|
| 2026.05.12 | ₩4,462 | ₩4,489 | ₩4,389 | ₩4,422 | -0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩4,502 | ₩4,623 | ₩4,402 | ₩4,489 | -0.30% | 8만 |
|---|
| 2026.05.08 | ₩4,476 | ₩4,811 | ₩4,469 | ₩4,502 | +0.60% | 6.8만 |
|---|
| 2026.05.07 | ₩4,650 | ₩4,744 | ₩4,462 | ₩4,476 | -3.75% | 41.6만 |
|---|
| 2026.05.06 | ₩4,784 | ₩4,784 | ₩4,583 | ₩4,677 | -2.24% | 12.6만 |
|---|
| 2026.05.05 | ₩4,703 | ₩4,737 | ₩4,636 | ₩4,703 | 0.00% | 4.6만 |
|---|
| 2026.05.04 | ₩4,757 | ₩4,757 | ₩4,610 | ₩4,703 | -1.13% | 15.8만 |
|---|
| 2026.05.01 | ₩4,757 | ₩4,757 | ₩4,643 | ₩4,730 | -0.56% | 3.6만 |
|---|
| 2026.04.30 | ₩4,677 | ₩4,744 | ₩4,583 | ₩4,677 | 0.00% | 22.8만 |
|---|
| 2026.04.29 | ₩4,744 | ₩4,770 | ₩4,610 | ₩4,703 | -0.85% | 11.8만 |
|---|
| 2026.04.28 | ₩4,690 | ₩4,744 | ₩4,690 | ₩4,703 | +0.29% | 4.7만 |
|---|
| 2026.04.27 | ₩4,583 | ₩4,744 | ₩4,583 | ₩4,677 | +2.05% | 11.3만 |
|---|
| 2026.04.24 | ₩4,610 | ₩4,623 | ₩4,469 | ₩4,583 | -0.58% | 13.1만 |
|---|
| 2026.04.23 | ₩4,543 | ₩4,636 | ₩4,449 | ₩4,529 | -0.29% | 6.7만 |
|---|
| 2026.04.22 | ₩4,435 | ₩4,502 | ₩4,281 | ₩4,489 | +1.21% | 68.5만 |
|---|
| 2026.04.21 | ₩4,502 | ₩4,516 | ₩4,435 | ₩4,476 | -0.60% | 1.4만 |
|---|
| 2026.04.20 | ₩4,342 | ₩4,461 | ₩4,342 | ₩4,435 | +2.16% | 10.6만 |
|---|
| 2026.04.17 | ₩4,100 | ₩4,335 | ₩4,100 | ₩4,315 | +5.23% | 5.6만 |
|---|
| 2026.04.16 | ₩4,127 | ₩4,241 | ₩4,127 | ₩4,221 | +2.27% | 3.1만 |
|---|
| 2026.04.15 | ₩4,154 | ₩4,248 | ₩4,100 | ₩4,181 | +0.65% | 10.1만 |
|---|
| 2026.04.14 | ₩4,114 | ₩4,208 | ₩4,114 | ₩4,141 | +0.65% | 8.1만 |
|---|
| 2026.04.13 | ₩4,181 | ₩4,221 | ₩4,094 | ₩4,141 | -0.96% | 12.2만 |
|---|
| 2026.04.10 | ₩4,100 | ₩4,167 | ₩4,074 | ₩4,154 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩4,114 | ₩4,114 | ₩4,033 | ₩4,087 | -0.65% | 11.2만 |
|---|
| 2026.04.08 | ₩4,154 | ₩4,188 | ₩4,060 | ₩4,060 | -2.26% | 1.8만 |
|---|
| 2026.04.07 | ₩3,953 | ₩4,141 | ₩3,953 | ₩4,007 | +1.36% | 4.5만 |
|---|
| 2026.04.06 | ₩3,913 | ₩4,063 | ₩3,913 | ₩4,007 | +2.40% | 5.5만 |
|---|
| 2026.04.02 | ₩3,953 | ₩4,007 | ₩3,862 | ₩4,007 | +1.36% | 5.6천 |
|---|
| 2026.04.01 | ₩3,886 | ₩3,991 | ₩3,858 | ₩3,953 | +1.72% | 6.1만 |
|---|
| 2026.03.31 | ₩3,873 | ₩3,953 | ₩3,819 | ₩3,873 | 0.00% | 5.4만 |
|---|
| 2026.03.30 | ₩3,926 | ₩3,953 | ₩3,846 | ₩3,886 | -1.02% | 1.1만 |
|---|
| 2026.03.27 | ₩3,832 | ₩3,913 | ₩3,832 | ₩3,886 | +1.40% | 1.2만 |
|---|
| 2026.03.26 | ₩4,033 | ₩4,154 | ₩3,819 | ₩3,832 | -4.98% | 3.6만 |
|---|
| 2026.03.25 | ₩4,033 | ₩4,141 | ₩3,980 | ₩4,020 | -0.33% | 16.8만 |
|---|
| 2026.03.24 | ₩4,020 | ₩4,141 | ₩4,020 | ₩4,020 | 0.00% | 8.4천 |
|---|
| 2026.03.23 | ₩3,859 | ₩4,114 | ₩3,859 | ₩4,020 | +4.17% | 1.9만 |
|---|
| 2026.03.20 | ₩4,114 | ₩4,257 | ₩3,846 | ₩3,846 | -6.51% | 8.2만 |
|---|
| 2026.03.19 | ₩4,100 | ₩4,141 | ₩4,047 | ₩4,087 | -0.33% | 1.2만 |
|---|
| 2026.03.18 | ₩4,074 | ₩4,141 | ₩4,055 | ₩4,087 | +0.33% | 4.8만 |
|---|
| 2026.03.17 | ₩4,100 | ₩4,100 | ₩4,072 | ₩4,074 | -0.65% | 7.8천 |
|---|
| 2026.03.16 | ₩4,154 | ₩4,154 | ₩4,047 | ₩4,087 | -1.61% | 1.9만 |
|---|
| 2026.03.13 | ₩4,040 | ₩4,127 | ₩4,040 | ₩4,087 | +1.16% | 1.2만 |
|---|
| 2026.03.12 | ₩4,087 | ₩4,155 | ₩4,042 | ₩4,087 | 0.00% | 1.7만 |
|---|
| 2026.03.11 | ₩4,074 | ₩4,154 | ₩4,047 | ₩4,087 | +0.33% | 4.2만 |
|---|
| 2026.03.10 | ₩4,125 | ₩4,145 | ₩4,074 | ₩4,114 | -0.26% | 7.4만 |
|---|
| 2026.03.09 | ₩4,100 | ₩4,114 | ₩4,020 | ₩4,100 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩4,127 | ₩4,208 | ₩4,079 | ₩4,087 | -0.97% | 2.4만 |
|---|
| 2026.03.05 | ₩4,288 | ₩4,288 | ₩4,087 | ₩4,127 | -3.75% | 3.9만 |
|---|
| 2026.03.04 | ₩4,301 | ₩4,301 | ₩4,234 | ₩4,248 | -1.25% | 7천 |
|---|
| 2026.03.03 | ₩4,279 | ₩4,315 | ₩4,214 | ₩4,275 | -0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩4,288 | ₩4,342 | ₩4,248 | ₩4,301 | +0.31% | 1.8만 |
|---|
| 2026.02.27 | ₩4,382 | ₩4,389 | ₩4,342 | ₩4,342 | -0.92% | 1.3만 |
|---|
| 2026.02.26 | ₩4,368 | ₩4,435 | ₩4,342 | ₩4,368 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩4,395 | ₩4,476 | ₩4,301 | ₩4,368 | -0.61% | 4.9만 |
|---|
| 2026.02.24 | ₩4,342 | ₩4,516 | ₩4,342 | ₩4,395 | +1.23% | 2.3만 |
|---|
| 2026.02.23 | ₩4,435 | ₩4,462 | ₩4,335 | ₩4,368 | -1.51% | 2만 |
|---|
| 2026.02.20 | ₩4,476 | ₩4,543 | ₩4,449 | ₩4,449 | -0.60% | 4.7만 |
|---|
| 2026.02.19 | ₩4,476 | ₩4,529 | ₩4,476 | ₩4,489 | +0.30% | 1.7만 |
|---|
| 2026.02.18 | ₩4,462 | ₩4,509 | ₩4,391 | ₩4,422 | -0.90% | 16.6만 |
|---|
| 2026.02.17 | ₩4,409 | ₩4,607 | ₩4,368 | ₩4,422 | +0.30% | 7.4만 |
|---|
| 2026.02.13 | ₩4,261 | ₩4,476 | ₩4,248 | ₩4,409 | +3.46% | 9.4만 |
|---|
| 2026.02.12 | ₩4,543 | ₩4,543 | ₩4,288 | ₩4,301 | -5.31% | 15.1만 |
|---|
| 2026.02.11 | ₩4,677 | ₩4,677 | ₩4,529 | ₩4,543 | -2.87% | 2.4만 |
|---|
| 2026.02.10 | ₩4,757 | ₩4,824 | ₩4,636 | ₩4,677 | -1.69% | 16만 |
|---|
| 2026.02.09 | ₩4,462 | ₩4,663 | ₩4,342 | ₩4,663 | +4.50% | 24.3만 |
|---|
| 2026.02.06 | ₩4,141 | ₩4,154 | ₩4,114 | ₩4,114 | -0.65% | 4.5만 |
|---|
| 2026.02.05 | ₩4,141 | ₩4,248 | ₩4,100 | ₩4,100 | -0.97% | 12.2만 |
|---|
| 2026.02.04 | ₩4,060 | ₩4,147 | ₩4,060 | ₩4,087 | +0.66% | 11.1만 |
|---|
| 2026.02.03 | ₩4,100 | ₩4,127 | ₩4,060 | ₩4,074 | -0.65% | 7.5만 |
|---|
| 2026.02.02 | ₩4,087 | ₩4,155 | ₩4,087 | ₩4,100 | +0.33% | 4.6만 |
|---|
| 2026.01.30 | ₩4,127 | ₩4,154 | ₩4,100 | ₩4,100 | -0.65% | 4.2만 |
|---|
| 2026.01.29 | ₩4,127 | ₩4,174 | ₩4,100 | ₩4,114 | -0.32% | 2.9만 |
|---|
| 2026.01.28 | ₩4,127 | ₩4,154 | ₩4,107 | ₩4,141 | +0.32% | 5.3만 |
|---|
| 2026.01.27 | ₩4,141 | ₩4,167 | ₩4,100 | ₩4,141 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩4,141 | ₩4,182 | ₩4,107 | ₩4,127 | -0.32% | 14.2만 |
|---|
| 2026.01.23 | ₩4,141 | ₩4,154 | ₩4,094 | ₩4,127 | -0.32% | 20.4만 |
|---|
| 2026.01.22 | ₩4,114 | ₩4,147 | ₩4,074 | ₩4,127 | +0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩4,114 | ₩4,181 | ₩4,074 | ₩4,074 | -0.98% | 32.2만 |
|---|
| 2026.01.20 | ₩4,114 | ₩4,161 | ₩4,047 | ₩4,060 | -1.30% | 24.4만 |
|---|
| 2026.01.16 | ₩4,135 | ₩4,154 | ₩4,087 | ₩4,127 | -0.19% | 26.8만 |
|---|
| 2026.01.15 | ₩4,060 | ₩4,167 | ₩4,060 | ₩4,141 | +1.98% | 1.9만 |
|---|
| 2026.01.14 | ₩4,161 | ₩4,161 | ₩4,100 | ₩4,114 | -1.13% | 4.4만 |
|---|
| 2026.01.13 | ₩4,087 | ₩4,161 | ₩4,087 | ₩4,154 | +1.64% | 14.6만 |
|---|
| 2026.01.12 | ₩4,127 | ₩4,208 | ₩4,087 | ₩4,127 | 0.00% | 17.2만 |
|---|
| 2026.01.09 | ₩4,208 | ₩4,208 | ₩4,141 | ₩4,154 | -1.27% | 5천 |
|---|
| 2026.01.08 | ₩4,074 | ₩4,181 | ₩4,074 | ₩4,154 | +1.97% | 3천 |
|---|
| 2026.01.07 | ₩4,194 | ₩4,194 | ₩4,127 | ₩4,141 | -1.28% | 5.1만 |
|---|
| 2026.01.06 | ₩4,154 | ₩4,214 | ₩4,087 | ₩4,154 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩4,074 | ₩4,208 | ₩4,074 | ₩4,154 | +1.97% | 3.8만 |
|---|
| 2026.01.02 | ₩4,224 | ₩4,224 | ₩4,047 | ₩4,100 | -2.92% | 1.1만 |
|---|
| 2025.12.31 | ₩4,020 | ₩4,100 | ₩3,966 | ₩4,087 | +1.67% | 1.9만 |
|---|
| 2025.12.30 | ₩4,167 | ₩4,222 | ₩4,033 | ₩4,033 | -3.22% | 2만 |
|---|
| 2025.12.29 | ₩4,020 | ₩4,100 | ₩4,020 | ₩4,074 | +1.33% | 2.5만 |
|---|
| 2025.12.26 | ₩4,060 | ₩4,141 | ₩4,020 | ₩4,060 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩4,007 | ₩4,114 | ₩3,993 | ₩4,100 | +2.34% | 2.4만 |
|---|
| 2025.12.23 | ₩3,859 | ₩3,996 | ₩3,859 | ₩3,966 | +2.78% | 31.7만 |
|---|
| 2025.12.22 | ₩4,007 | ₩4,033 | ₩3,846 | ₩3,873 | -3.34% | 10.6만 |
|---|
| 2025.12.19 | ₩3,966 | ₩4,127 | ₩3,913 | ₩3,913 | -1.35% | 23.3만 |
|---|
| 2025.12.18 | ₩4,020 | ₩4,033 | ₩3,953 | ₩3,993 | -0.67% | 1.9만 |
|---|
| 2025.12.17 | ₩4,114 | ₩4,114 | ₩3,966 | ₩3,980 | -3.26% | 3만 |
|---|
| 2025.12.16 | ₩4,087 | ₩4,087 | ₩3,993 | ₩4,020 | -1.64% | 8.8만 |
|---|
| 2025.12.15 | ₩4,060 | ₩4,154 | ₩3,993 | ₩4,033 | -0.66% | 9.7만 |
|---|
| 2025.12.12 | ₩4,127 | ₩4,221 | ₩4,074 | ₩4,074 | -1.30% | 5.9만 |
|---|
| 2025.12.11 | ₩4,141 | ₩4,181 | ₩4,141 | ₩4,141 | 0.00% | 8.5천 |
|---|
| 2025.12.10 | ₩4,060 | ₩4,208 | ₩4,042 | ₩4,141 | +1.98% | 6.4만 |
|---|
| 2025.12.09 | ₩4,087 | ₩4,127 | ₩4,047 | ₩4,074 | -0.33% | 20.1만 |
|---|
| 2025.12.08 | ₩4,154 | ₩4,167 | ₩4,074 | ₩4,087 | -1.61% | 31만 |
|---|
| 2025.12.05 | ₩4,154 | ₩4,248 | ₩4,087 | ₩4,147 | -0.16% | 4.6만 |
|---|
| 2025.12.04 | ₩4,167 | ₩4,208 | ₩4,114 | ₩4,141 | -0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩4,127 | ₩4,194 | ₩4,096 | ₩4,167 | +0.97% | 1.8만 |
|---|
| 2025.12.02 | ₩4,047 | ₩4,154 | ₩4,047 | ₩4,127 | +1.99% | 3.6만 |
|---|
| 2025.12.01 | ₩4,221 | ₩4,221 | ₩4,067 | ₩4,087 | -3.17% | 17.9만 |
|---|
| 2025.11.28 | ₩4,217 | ₩4,217 | ₩4,067 | ₩4,127 | -2.13% | 17.6만 |
|---|
| 2025.11.26 | ₩4,194 | ₩4,288 | ₩4,100 | ₩4,154 | -0.96% | 23.6만 |
|---|
| 2025.11.25 | ₩4,047 | ₩4,234 | ₩4,047 | ₩4,194 | +3.64% | 5.5만 |
|---|
| 2025.11.24 | ₩4,194 | ₩4,228 | ₩4,033 | ₩4,127 | -1.60% | 7.1만 |
|---|
| 2025.11.21 | ₩4,194 | ₩4,194 | ₩4,113 | ₩4,141 | -1.28% | 2.2만 |
|---|
| 2025.11.20 | ₩4,241 | ₩4,261 | ₩4,127 | ₩4,127 | -2.69% | 6.1만 |
|---|
| 2025.11.19 | ₩4,154 | ₩4,271 | ₩4,147 | ₩4,214 | +1.45% | 4.4만 |
|---|
| 2025.11.18 | ₩4,409 | ₩4,409 | ₩4,167 | ₩4,248 | -3.65% | 4만 |
|---|
| 2025.11.17 | ₩4,315 | ₩4,355 | ₩4,234 | ₩4,261 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩4,496 | ₩4,496 | ₩4,315 | ₩4,315 | -4.02% | 5.1만 |
|---|
| 2025.11.13 | ₩4,439 | ₩4,439 | ₩4,261 | ₩4,301 | -3.11% | 2.5만 |
|---|
| 2025.11.12 | ₩4,355 | ₩4,502 | ₩4,288 | ₩4,382 | +0.62% | 5.9만 |
|---|
| 2025.11.11 | ₩4,433 | ₩4,442 | ₩4,355 | ₩4,368 | -1.45% | 1.8만 |
|---|
| 2025.11.10 | ₩4,368 | ₩4,489 | ₩4,342 | ₩4,368 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩4,315 | ₩4,422 | ₩4,315 | ₩4,368 | +1.24% | 1.1만 |
|---|
| 2025.11.06 | ₩4,409 | ₩4,409 | ₩4,315 | ₩4,328 | -1.82% | 1.3만 |
|---|
| 2025.11.05 | ₩4,368 | ₩4,456 | ₩4,368 | ₩4,409 | +0.92% | 1.4만 |
|---|
| 2025.11.04 | ₩4,502 | ₩4,502 | ₩4,368 | ₩4,382 | -2.68% | 1.3만 |
|---|
| 2025.11.03 | ₩4,502 | ₩4,529 | ₩4,482 | ₩4,502 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩4,382 | ₩4,561 | ₩4,382 | ₩4,543 | +3.67% | 23.7만 |
|---|
| 2025.10.30 | ₩4,529 | ₩4,571 | ₩4,462 | ₩4,543 | +0.30% | 18.4만 |
|---|
| 2025.10.29 | ₩4,650 | ₩4,650 | ₩4,489 | ₩4,556 | -2.02% | 32.5만 |
|---|
| 2025.10.28 | ₩4,583 | ₩4,663 | ₩4,462 | ₩4,636 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩4,569 | ₩4,650 | ₩4,474 | ₩4,596 | +0.59% | 15.8만 |
|---|
| 2025.10.24 | ₩4,489 | ₩4,588 | ₩4,402 | ₩4,569 | +1.79% | 16.3만 |
|---|
| 2025.10.23 | ₩4,409 | ₩4,549 | ₩4,398 | ₩4,462 | +1.22% | 22.2만 |
|---|
| 2025.10.22 | ₩4,409 | ₩4,415 | ₩4,342 | ₩4,395 | -0.30% | 36.5만 |
|---|
| 2025.10.21 | ₩4,472 | ₩4,482 | ₩4,354 | ₩4,395 | -1.71% | 29.8만 |
|---|
| 2025.10.20 | ₩4,355 | ₩4,427 | ₩4,335 | ₩4,395 | +0.92% | 16.6만 |
|---|
| 2025.10.17 | ₩4,342 | ₩4,375 | ₩4,315 | ₩4,368 | +0.62% | 21.5만 |
|---|
| 2025.10.16 | ₩4,395 | ₩4,422 | ₩4,315 | ₩4,355 | -0.91% | 11.5만 |
|---|
| 2025.10.15 | ₩4,409 | ₩4,422 | ₩4,301 | ₩4,362 | -1.06% | 72.5만 |
|---|
| 2025.10.14 | ₩4,301 | ₩4,399 | ₩4,288 | ₩4,355 | +1.25% | 58.2만 |
|---|
| 2025.10.13 | ₩4,315 | ₩4,409 | ₩4,315 | ₩4,328 | +0.31% | 58만 |
|---|
| 2025.10.10 | ₩4,409 | ₩4,422 | ₩4,301 | ₩4,342 | -1.52% | 6.4만 |
|---|