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 | ₩8,050 | ₩8,210 | ₩7,863 | ₩8,210 | +1.99% | 4.7만 |
| 2026.10.08 | ₩7,983 | ₩8,183 | ₩7,916 | ₩8,037 | +0.67% | 3.3만 |
| 2026.10.07 | ₩7,983 | ₩8,117 | ₩7,876 | ₩7,990 | +0.08% | 3.2만 |
| 2026.10.06 | ₩8,090 | ₩8,264 | ₩7,997 | ₩8,077 | -0.17% | 10.5만 |
| 2026.10.05 | ₩8,010 | ₩8,103 | ₩7,716 | ₩8,050 | +0.50% | 16.4만 |
| 2026.10.02 | ₩7,743 | ₩8,250 | ₩7,689 | ₩8,210 | +6.03% | 19.8만 |
| 2026.10.01 | ₩7,556 | ₩7,796 | ₩7,556 | ₩7,783 | +3.00% | 4.5만 |
| 2026.09.30 | ₩7,730 | ₩7,730 | ₩7,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,549 |
| -2.33% |
| 3.5만 |
| 2026.09.29 | ₩7,810 | ₩7,876 | ₩7,617 | ₩7,676 | -1.71% | 12만 |
|---|
| 2026.09.28 | ₩7,596 | ₩7,970 | ₩7,525 | ₩7,876 | +3.69% | 13.9만 |
|---|
| 2026.09.25 | ₩7,609 | ₩7,663 | ₩7,476 | ₩7,583 | -0.35% | 6.8만 |
|---|
| 2026.09.24 | ₩7,689 | ₩7,689 | ₩7,449 | ₩7,609 | -1.04% | 1.3만 |
|---|
| 2026.09.23 | ₩7,583 | ₩7,756 | ₩7,409 | ₩7,689 | +1.41% | 8.7만 |
|---|
| 2026.09.22 | ₩7,623 | ₩7,756 | ₩7,463 | ₩7,663 | +0.53% | 9.7만 |
|---|
| 2026.09.21 | ₩7,527 | ₩7,683 | ₩7,476 | ₩7,663 | +1.81% | 14만 |
|---|
| 2026.09.18 | ₩7,543 | ₩7,583 | ₩7,436 | ₩7,529 | -0.18% | 8.6만 |
|---|
| 2026.09.17 | ₩7,529 | ₩7,649 | ₩7,342 | ₩7,503 | -0.35% | 8.8만 |
|---|
| 2026.09.16 | ₩6,982 | ₩7,516 | ₩6,982 | ₩7,489 | +7.27% | 15.6만 |
|---|
| 2026.09.15 | ₩6,848 | ₩6,942 | ₩6,595 | ₩6,755 | -1.36% | 8.9만 |
|---|
| 2026.09.14 | ₩6,982 | ₩7,049 | ₩6,728 | ₩6,848 | -1.91% | 12.9만 |
|---|
| 2026.09.11 | ₩6,995 | ₩7,115 | ₩6,955 | ₩7,075 | +1.15% | 5만 |
|---|
| 2026.09.10 | ₩7,089 | ₩7,262 | ₩6,975 | ₩7,035 | -0.75% | 5.7만 |
|---|
| 2026.09.09 | ₩7,196 | ₩7,262 | ₩7,115 | ₩7,142 | -0.74% | 4.3만 |
|---|
| 2026.09.08 | ₩7,302 | ₩7,302 | ₩6,862 | ₩7,155 | -2.01% | 14.8만 |
|---|
| 2026.09.04 | ₩7,316 | ₩7,529 | ₩7,276 | ₩7,382 | +0.91% | 1.9만 |
|---|
| 2026.09.03 | ₩7,249 | ₩7,429 | ₩7,212 | ₩7,316 | +0.92% | 2.7만 |
|---|
| 2026.09.02 | ₩7,409 | ₩7,529 | ₩7,296 | ₩7,296 | -1.53% | 5.1만 |
|---|
| 2026.09.01 | ₩7,422 | ₩7,503 | ₩7,202 | ₩7,369 | -0.72% | 11.2만 |
|---|
| 2026.08.31 | ₩7,342 | ₩7,596 | ₩7,302 | ₩7,516 | +2.36% | 10.9만 |
|---|
| 2026.08.28 | ₩7,422 | ₩7,529 | ₩7,209 | ₩7,236 | -2.52% | 4.7만 |
|---|
| 2026.08.27 | ₩7,409 | ₩7,529 | ₩7,342 | ₩7,422 | +0.18% | 5.9만 |
|---|
| 2026.08.26 | ₩7,409 | ₩7,756 | ₩7,369 | ₩7,516 | +1.44% | 10.2만 |
|---|
| 2026.08.25 | ₩7,476 | ₩7,532 | ₩7,342 | ₩7,342 | -1.79% | 3.9만 |
|---|
| 2026.08.24 | ₩7,329 | ₩7,730 | ₩7,329 | ₩7,503 | +2.37% | 14.6만 |
|---|
| 2026.08.21 | ₩7,436 | ₩7,436 | ₩7,276 | ₩7,329 | -1.44% | 5만 |
|---|
| 2026.08.20 | ₩7,169 | ₩7,436 | ₩7,129 | ₩7,356 | +2.61% | 6.5만 |
|---|
| 2026.08.19 | ₩7,222 | ₩7,336 | ₩7,089 | ₩7,169 | -0.74% | 4.8만 |
|---|
| 2026.08.18 | ₩7,489 | ₩7,489 | ₩7,115 | ₩7,182 | -4.10% | 5.1만 |
|---|
| 2026.08.17 | ₩7,075 | ₩7,743 | ₩7,075 | ₩7,529 | +6.42% | 25.4만 |
|---|
| 2026.08.14 | ₩7,196 | ₩7,262 | ₩6,915 | ₩7,075 | -1.67% | 8.7만 |
|---|
| 2026.08.13 | ₩7,115 | ₩7,289 | ₩6,915 | ₩7,115 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩7,196 | ₩7,342 | ₩6,929 | ₩7,249 | +0.74% | 10.5만 |
|---|
| 2026.08.11 | ₩6,942 | ₩7,476 | ₩6,808 | ₩7,115 | +2.50% | 26.3만 |
|---|
| 2026.08.10 | ₩7,022 | ₩7,182 | ₩6,221 | ₩6,902 | -1.71% | 27.5만 |
|---|
| 2026.08.07 | ₩6,909 | ₩7,022 | ₩6,555 | ₩6,675 | -3.38% | 15만 |
|---|
| 2026.08.06 | ₩6,435 | ₩6,755 | ₩6,301 | ₩6,715 | +4.36% | 11.6만 |
|---|
| 2026.08.05 | ₩6,555 | ₩6,635 | ₩6,301 | ₩6,408 | -2.24% | 3.1만 |
|---|
| 2026.08.04 | ₩6,341 | ₩6,541 | ₩6,188 | ₩6,488 | +2.32% | 8만 |
|---|
| 2026.08.03 | ₩6,168 | ₩6,328 | ₩6,007 | ₩6,274 | +1.73% | 9만 |
|---|
| 2026.07.31 | ₩6,141 | ₩6,208 | ₩6,007 | ₩6,108 | -0.54% | 4.8만 |
|---|
| 2026.07.30 | ₩6,021 | ₩6,141 | ₩5,954 | ₩6,141 | +2.00% | 2.3만 |
|---|
| 2026.07.29 | ₩6,061 | ₩6,124 | ₩5,901 | ₩5,941 | -1.98% | 3.7만 |
|---|
| 2026.07.28 | ₩6,114 | ₩6,154 | ₩5,874 | ₩6,047 | -1.09% | 8.7만 |
|---|
| 2026.07.27 | ₩6,194 | ₩6,395 | ₩6,021 | ₩6,088 | -1.72% | 4.7만 |
|---|
| 2026.07.24 | ₩6,088 | ₩6,341 | ₩6,021 | ₩6,181 | +1.54% | 7.6만 |
|---|
| 2026.07.23 | ₩6,274 | ₩6,308 | ₩6,074 | ₩6,221 | -0.85% | 7.5만 |
|---|
| 2026.07.22 | ₩6,128 | ₩6,274 | ₩5,994 | ₩6,274 | +2.40% | 9.7만 |
|---|
| 2026.07.21 | ₩5,954 | ₩6,114 | ₩5,954 | ₩6,088 | +2.24% | 4.9만 |
|---|
| 2026.07.20 | ₩6,007 | ₩6,141 | ₩5,967 | ₩5,981 | -0.44% | 7.7만 |
|---|
| 2026.07.17 | ₩6,234 | ₩6,234 | ₩6,007 | ₩6,021 | -3.43% | 5.8만 |
|---|
| 2026.07.16 | ₩6,074 | ₩6,381 | ₩6,021 | ₩6,301 | +3.74% | 7.1만 |
|---|
| 2026.07.15 | ₩6,101 | ₩6,234 | ₩5,927 | ₩5,994 | -1.75% | 8.9만 |
|---|
| 2026.07.14 | ₩6,221 | ₩6,408 | ₩5,974 | ₩6,034 | -3.00% | 8.7만 |
|---|
| 2026.07.13 | ₩6,088 | ₩6,381 | ₩5,994 | ₩6,314 | +3.73% | 19.4만 |
|---|
| 2026.07.10 | ₩5,967 | ₩6,181 | ₩5,967 | ₩6,088 | +2.01% | 6.4만 |
|---|
| 2026.07.09 | ₩6,034 | ₩6,141 | ₩5,994 | ₩5,994 | -0.66% | 4.6만 |
|---|
| 2026.07.08 | ₩6,034 | ₩6,114 | ₩5,780 | ₩6,047 | +0.22% | 8.2만 |
|---|
| 2026.07.07 | ₩6,088 | ₩6,208 | ₩5,994 | ₩6,088 | 0.00% | 4.9만 |
|---|
| 2026.07.06 | ₩5,967 | ₩6,388 | ₩5,834 | ₩6,154 | +3.13% | 14.1만 |
|---|
| 2026.07.02 | ₩6,234 | ₩6,321 | ₩5,874 | ₩5,941 | -4.71% | 11.5만 |
|---|
| 2026.07.01 | ₩6,408 | ₩6,408 | ₩6,274 | ₩6,314 | -1.46% | 4.6만 |
|---|
| 2026.06.30 | ₩6,421 | ₩6,495 | ₩6,141 | ₩6,421 | 0.00% | 8.7만 |
|---|
| 2026.06.29 | ₩6,074 | ₩6,568 | ₩5,954 | ₩6,541 | +7.69% | 18.4만 |
|---|
| 2026.06.26 | ₩6,074 | ₩6,101 | ₩5,874 | ₩6,088 | +0.22% | 11.3만 |
|---|
| 2026.06.25 | ₩6,154 | ₩6,288 | ₩5,994 | ₩6,088 | -1.08% | 12만 |
|---|
| 2026.06.24 | ₩6,234 | ₩6,261 | ₩5,981 | ₩6,181 | -0.86% | 18.1만 |
|---|
| 2026.06.23 | ₩6,168 | ₩6,395 | ₩5,994 | ₩6,301 | +2.16% | 30만 |
|---|
| 2026.06.22 | ₩5,927 | ₩6,540 | ₩5,874 | ₩6,181 | +4.28% | 69.2만 |
|---|
| 2026.06.18 | ₩5,954 | ₩6,261 | ₩5,607 | ₩5,967 | +0.22% | 33.3만 |
|---|
| 2026.06.17 | ₩5,580 | ₩6,272 | ₩5,580 | ₩6,007 | +7.66% | 121.6만 |
|---|
| 2026.06.16 | ₩5,327 | ₩5,861 | ₩5,313 | ₩5,600 | +5.14% | 280.5만 |
|---|
| 2026.06.15 | ₩7,035 | ₩7,302 | ₩4,819 | ₩5,006 | -28.84% | 3668.9만 |
|---|
| 2026.06.12 | ₩4,799 | ₩4,806 | ₩4,599 | ₩4,619 | -3.76% | 4.8만 |
|---|
| 2026.06.11 | ₩4,793 | ₩4,833 | ₩4,712 | ₩4,779 | -0.28% | 2만 |
|---|
| 2026.06.10 | ₩4,859 | ₩4,906 | ₩4,750 | ₩4,793 | -1.37% | 4.5만 |
|---|
| 2026.06.09 | ₩4,672 | ₩4,846 | ₩4,646 | ₩4,806 | +2.86% | 3.2만 |
|---|
| 2026.06.08 | ₩4,592 | ₩4,659 | ₩4,506 | ₩4,659 | +1.45% | 2.6만 |
|---|
| 2026.06.05 | ₩4,579 | ₩4,579 | ₩4,376 | ₩4,566 | -0.29% | 4.5만 |
|---|
| 2026.06.04 | ₩4,611 | ₩4,632 | ₩4,539 | ₩4,632 | +0.46% | 6.4만 |
|---|
| 2026.06.03 | ₩4,592 | ₩4,639 | ₩4,472 | ₩4,539 | -1.16% | 14.6만 |
|---|
| 2026.06.02 | ₩4,632 | ₩4,659 | ₩4,552 | ₩4,619 | -0.29% | 12.6만 |
|---|
| 2026.06.01 | ₩4,579 | ₩4,646 | ₩4,439 | ₩4,592 | +0.29% | 21.6만 |
|---|
| 2026.05.29 | ₩4,579 | ₩4,595 | ₩4,479 | ₩4,539 | -0.87% | 44.1만 |
|---|
| 2026.05.28 | ₩4,539 | ₩4,646 | ₩4,445 | ₩4,526 | -0.29% | 9.1만 |
|---|
| 2026.05.27 | ₩4,512 | ₩4,606 | ₩4,512 | ₩4,552 | +0.89% | 4.6만 |
|---|
| 2026.05.26 | ₩4,445 | ₩4,566 | ₩4,405 | ₩4,539 | +2.10% | 7.9만 |
|---|
| 2026.05.22 | ₩4,312 | ₩4,419 | ₩4,259 | ₩4,352 | +0.93% | 8.1만 |
|---|
| 2026.05.21 | ₩4,271 | ₩4,445 | ₩4,235 | ₩4,299 | +0.66% | 21.4만 |
|---|
| 2026.05.20 | ₩4,259 | ₩4,452 | ₩4,259 | ₩4,312 | +1.25% | 16만 |
|---|
| 2026.05.19 | ₩4,219 | ₩4,332 | ₩4,205 | ₩4,299 | +1.90% | 7.2만 |
|---|
| 2026.05.18 | ₩4,405 | ₩4,475 | ₩4,232 | ₩4,325 | -1.82% | 49.3만 |
|---|
| 2026.05.15 | ₩4,472 | ₩4,526 | ₩4,192 | ₩4,432 | -0.90% | 33.2만 |
|---|
| 2026.05.14 | ₩4,405 | ₩4,486 | ₩4,299 | ₩4,419 | +0.30% | 79만 |
|---|
| 2026.05.13 | ₩4,488 | ₩4,526 | ₩4,339 | ₩4,405 | -1.84% | 17.2만 |
|---|
| 2026.05.12 | ₩4,445 | ₩4,472 | ₩4,372 | ₩4,405 | -0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩4,486 | ₩4,606 | ₩4,385 | ₩4,472 | -0.30% | 8만 |
|---|
| 2026.05.08 | ₩4,459 | ₩4,793 | ₩4,452 | ₩4,486 | +0.60% | 6.8만 |
|---|
| 2026.05.07 | ₩4,632 | ₩4,726 | ₩4,445 | ₩4,459 | -3.75% | 41.6만 |
|---|
| 2026.05.06 | ₩4,766 | ₩4,766 | ₩4,566 | ₩4,659 | -2.24% | 12.6만 |
|---|
| 2026.05.05 | ₩4,686 | ₩4,719 | ₩4,619 | ₩4,686 | 0.00% | 4.6만 |
|---|
| 2026.05.04 | ₩4,739 | ₩4,739 | ₩4,592 | ₩4,686 | -1.13% | 15.8만 |
|---|
| 2026.05.01 | ₩4,739 | ₩4,739 | ₩4,626 | ₩4,712 | -0.56% | 3.6만 |
|---|
| 2026.04.30 | ₩4,659 | ₩4,726 | ₩4,566 | ₩4,659 | 0.00% | 22.8만 |
|---|
| 2026.04.29 | ₩4,726 | ₩4,753 | ₩4,592 | ₩4,686 | -0.85% | 11.8만 |
|---|
| 2026.04.28 | ₩4,672 | ₩4,726 | ₩4,672 | ₩4,686 | +0.29% | 4.7만 |
|---|
| 2026.04.27 | ₩4,566 | ₩4,726 | ₩4,566 | ₩4,659 | +2.05% | 11.3만 |
|---|
| 2026.04.24 | ₩4,592 | ₩4,606 | ₩4,452 | ₩4,566 | -0.58% | 13.1만 |
|---|
| 2026.04.23 | ₩4,526 | ₩4,619 | ₩4,432 | ₩4,512 | -0.29% | 6.7만 |
|---|
| 2026.04.22 | ₩4,419 | ₩4,486 | ₩4,265 | ₩4,472 | +1.21% | 68.5만 |
|---|
| 2026.04.21 | ₩4,486 | ₩4,499 | ₩4,419 | ₩4,459 | -0.60% | 1.4만 |
|---|
| 2026.04.20 | ₩4,325 | ₩4,444 | ₩4,325 | ₩4,419 | +2.16% | 10.6만 |
|---|
| 2026.04.17 | ₩4,085 | ₩4,319 | ₩4,085 | ₩4,299 | +5.23% | 5.6만 |
|---|
| 2026.04.16 | ₩4,112 | ₩4,225 | ₩4,112 | ₩4,205 | +2.27% | 3.1만 |
|---|
| 2026.04.15 | ₩4,138 | ₩4,232 | ₩4,085 | ₩4,165 | +0.65% | 10.1만 |
|---|
| 2026.04.14 | ₩4,098 | ₩4,192 | ₩4,098 | ₩4,125 | +0.65% | 8.1만 |
|---|
| 2026.04.13 | ₩4,165 | ₩4,205 | ₩4,078 | ₩4,125 | -0.96% | 12.2만 |
|---|
| 2026.04.10 | ₩4,085 | ₩4,152 | ₩4,058 | ₩4,138 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩4,098 | ₩4,098 | ₩4,018 | ₩4,072 | -0.65% | 11.2만 |
|---|
| 2026.04.08 | ₩4,138 | ₩4,172 | ₩4,045 | ₩4,045 | -2.26% | 1.8만 |
|---|
| 2026.04.07 | ₩3,938 | ₩4,125 | ₩3,938 | ₩3,992 | +1.36% | 4.5만 |
|---|
| 2026.04.06 | ₩3,898 | ₩4,048 | ₩3,898 | ₩3,992 | +2.40% | 5.5만 |
|---|
| 2026.04.02 | ₩3,938 | ₩3,992 | ₩3,847 | ₩3,992 | +1.36% | 5.6천 |
|---|
| 2026.04.01 | ₩3,871 | ₩3,976 | ₩3,843 | ₩3,938 | +1.72% | 6.1만 |
|---|
| 2026.03.31 | ₩3,858 | ₩3,938 | ₩3,805 | ₩3,858 | 0.00% | 5.4만 |
|---|
| 2026.03.30 | ₩3,911 | ₩3,938 | ₩3,831 | ₩3,871 | -1.02% | 1.1만 |
|---|
| 2026.03.27 | ₩3,818 | ₩3,898 | ₩3,818 | ₩3,871 | +1.40% | 1.2만 |
|---|
| 2026.03.26 | ₩4,018 | ₩4,138 | ₩3,805 | ₩3,818 | -4.98% | 3.6만 |
|---|
| 2026.03.25 | ₩4,018 | ₩4,125 | ₩3,965 | ₩4,005 | -0.33% | 16.8만 |
|---|
| 2026.03.24 | ₩4,005 | ₩4,125 | ₩4,005 | ₩4,005 | 0.00% | 8.4천 |
|---|
| 2026.03.23 | ₩3,845 | ₩4,098 | ₩3,845 | ₩4,005 | +4.17% | 1.9만 |
|---|
| 2026.03.20 | ₩4,098 | ₩4,241 | ₩3,831 | ₩3,831 | -6.51% | 8.2만 |
|---|
| 2026.03.19 | ₩4,085 | ₩4,125 | ₩4,032 | ₩4,072 | -0.33% | 1.2만 |
|---|
| 2026.03.18 | ₩4,058 | ₩4,125 | ₩4,040 | ₩4,072 | +0.33% | 4.8만 |
|---|
| 2026.03.17 | ₩4,085 | ₩4,085 | ₩4,057 | ₩4,058 | -0.65% | 7.8천 |
|---|
| 2026.03.16 | ₩4,138 | ₩4,138 | ₩4,032 | ₩4,072 | -1.61% | 1.9만 |
|---|
| 2026.03.13 | ₩4,025 | ₩4,112 | ₩4,025 | ₩4,072 | +1.16% | 1.2만 |
|---|
| 2026.03.12 | ₩4,072 | ₩4,140 | ₩4,026 | ₩4,072 | 0.00% | 1.7만 |
|---|
| 2026.03.11 | ₩4,058 | ₩4,138 | ₩4,032 | ₩4,072 | +0.33% | 4.2만 |
|---|
| 2026.03.10 | ₩4,109 | ₩4,129 | ₩4,058 | ₩4,098 | -0.26% | 7.4만 |
|---|
| 2026.03.09 | ₩4,085 | ₩4,098 | ₩4,005 | ₩4,085 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩4,112 | ₩4,192 | ₩4,064 | ₩4,072 | -0.97% | 2.4만 |
|---|
| 2026.03.05 | ₩4,272 | ₩4,272 | ₩4,072 | ₩4,112 | -3.75% | 3.9만 |
|---|
| 2026.03.04 | ₩4,285 | ₩4,285 | ₩4,219 | ₩4,232 | -1.25% | 7천 |
|---|
| 2026.03.03 | ₩4,263 | ₩4,299 | ₩4,199 | ₩4,259 | -0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩4,272 | ₩4,325 | ₩4,232 | ₩4,285 | +0.31% | 1.8만 |
|---|
| 2026.02.27 | ₩4,365 | ₩4,372 | ₩4,325 | ₩4,325 | -0.92% | 1.3만 |
|---|
| 2026.02.26 | ₩4,352 | ₩4,419 | ₩4,325 | ₩4,352 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩4,379 | ₩4,459 | ₩4,285 | ₩4,352 | -0.61% | 4.9만 |
|---|
| 2026.02.24 | ₩4,325 | ₩4,499 | ₩4,325 | ₩4,379 | +1.23% | 2.3만 |
|---|
| 2026.02.23 | ₩4,419 | ₩4,445 | ₩4,319 | ₩4,352 | -1.51% | 2만 |
|---|
| 2026.02.20 | ₩4,459 | ₩4,526 | ₩4,432 | ₩4,432 | -0.60% | 4.7만 |
|---|
| 2026.02.19 | ₩4,459 | ₩4,512 | ₩4,459 | ₩4,472 | +0.30% | 1.7만 |
|---|
| 2026.02.18 | ₩4,445 | ₩4,492 | ₩4,375 | ₩4,405 | -0.90% | 16.6만 |
|---|
| 2026.02.17 | ₩4,392 | ₩4,590 | ₩4,352 | ₩4,405 | +0.30% | 7.4만 |
|---|
| 2026.02.13 | ₩4,245 | ₩4,459 | ₩4,232 | ₩4,392 | +3.46% | 9.4만 |
|---|
| 2026.02.12 | ₩4,526 | ₩4,526 | ₩4,272 | ₩4,285 | -5.31% | 15.1만 |
|---|
| 2026.02.11 | ₩4,659 | ₩4,659 | ₩4,512 | ₩4,526 | -2.87% | 2.4만 |
|---|
| 2026.02.10 | ₩4,739 | ₩4,806 | ₩4,619 | ₩4,659 | -1.69% | 16만 |
|---|
| 2026.02.09 | ₩4,445 | ₩4,646 | ₩4,325 | ₩4,646 | +4.50% | 24.3만 |
|---|
| 2026.02.06 | ₩4,125 | ₩4,138 | ₩4,098 | ₩4,098 | -0.65% | 4.5만 |
|---|
| 2026.02.05 | ₩4,125 | ₩4,232 | ₩4,085 | ₩4,085 | -0.97% | 12.2만 |
|---|
| 2026.02.04 | ₩4,045 | ₩4,132 | ₩4,045 | ₩4,072 | +0.66% | 11.1만 |
|---|
| 2026.02.03 | ₩4,085 | ₩4,112 | ₩4,045 | ₩4,058 | -0.65% | 7.5만 |
|---|
| 2026.02.02 | ₩4,072 | ₩4,140 | ₩4,072 | ₩4,085 | +0.33% | 4.6만 |
|---|
| 2026.01.30 | ₩4,112 | ₩4,138 | ₩4,085 | ₩4,085 | -0.65% | 4.2만 |
|---|
| 2026.01.29 | ₩4,112 | ₩4,158 | ₩4,085 | ₩4,098 | -0.32% | 2.9만 |
|---|
| 2026.01.28 | ₩4,112 | ₩4,138 | ₩4,092 | ₩4,125 | +0.32% | 5.3만 |
|---|
| 2026.01.27 | ₩4,125 | ₩4,152 | ₩4,085 | ₩4,125 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩4,125 | ₩4,166 | ₩4,092 | ₩4,112 | -0.32% | 14.2만 |
|---|
| 2026.01.23 | ₩4,125 | ₩4,138 | ₩4,078 | ₩4,112 | -0.32% | 20.4만 |
|---|
| 2026.01.22 | ₩4,098 | ₩4,132 | ₩4,058 | ₩4,112 | +0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩4,098 | ₩4,165 | ₩4,058 | ₩4,058 | -0.98% | 32.2만 |
|---|
| 2026.01.20 | ₩4,098 | ₩4,145 | ₩4,032 | ₩4,045 | -1.30% | 24.4만 |
|---|
| 2026.01.16 | ₩4,120 | ₩4,138 | ₩4,072 | ₩4,112 | -0.19% | 26.8만 |
|---|
| 2026.01.15 | ₩4,045 | ₩4,152 | ₩4,045 | ₩4,125 | +1.98% | 1.9만 |
|---|
| 2026.01.14 | ₩4,145 | ₩4,145 | ₩4,085 | ₩4,098 | -1.13% | 4.4만 |
|---|
| 2026.01.13 | ₩4,072 | ₩4,145 | ₩4,072 | ₩4,138 | +1.64% | 14.6만 |
|---|
| 2026.01.12 | ₩4,112 | ₩4,192 | ₩4,072 | ₩4,112 | 0.00% | 17.2만 |
|---|
| 2026.01.09 | ₩4,192 | ₩4,192 | ₩4,125 | ₩4,138 | -1.27% | 5천 |
|---|
| 2026.01.08 | ₩4,058 | ₩4,165 | ₩4,058 | ₩4,138 | +1.97% | 3천 |
|---|
| 2026.01.07 | ₩4,178 | ₩4,178 | ₩4,112 | ₩4,125 | -1.28% | 5.1만 |
|---|
| 2026.01.06 | ₩4,138 | ₩4,199 | ₩4,072 | ₩4,138 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩4,058 | ₩4,192 | ₩4,058 | ₩4,138 | +1.97% | 3.8만 |
|---|
| 2026.01.02 | ₩4,208 | ₩4,208 | ₩4,032 | ₩4,085 | -2.92% | 1.1만 |
|---|
| 2025.12.31 | ₩4,005 | ₩4,085 | ₩3,952 | ₩4,072 | +1.67% | 1.9만 |
|---|
| 2025.12.30 | ₩4,152 | ₩4,207 | ₩4,018 | ₩4,018 | -3.22% | 2만 |
|---|
| 2025.12.29 | ₩4,005 | ₩4,085 | ₩4,005 | ₩4,058 | +1.33% | 2.5만 |
|---|
| 2025.12.26 | ₩4,045 | ₩4,125 | ₩4,005 | ₩4,045 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩3,992 | ₩4,098 | ₩3,978 | ₩4,085 | +2.34% | 2.4만 |
|---|
| 2025.12.23 | ₩3,845 | ₩3,981 | ₩3,845 | ₩3,952 | +2.78% | 31.7만 |
|---|
| 2025.12.22 | ₩3,992 | ₩4,018 | ₩3,831 | ₩3,858 | -3.34% | 10.6만 |
|---|
| 2025.12.19 | ₩3,952 | ₩4,112 | ₩3,898 | ₩3,898 | -1.35% | 23.3만 |
|---|
| 2025.12.18 | ₩4,005 | ₩4,018 | ₩3,938 | ₩3,978 | -0.67% | 1.9만 |
|---|
| 2025.12.17 | ₩4,098 | ₩4,098 | ₩3,952 | ₩3,965 | -3.26% | 3만 |
|---|
| 2025.12.16 | ₩4,072 | ₩4,072 | ₩3,978 | ₩4,005 | -1.64% | 8.8만 |
|---|
| 2025.12.15 | ₩4,045 | ₩4,138 | ₩3,978 | ₩4,018 | -0.66% | 9.7만 |
|---|
| 2025.12.12 | ₩4,112 | ₩4,205 | ₩4,058 | ₩4,058 | -1.30% | 5.9만 |
|---|
| 2025.12.11 | ₩4,125 | ₩4,165 | ₩4,125 | ₩4,125 | 0.00% | 8.5천 |
|---|
| 2025.12.10 | ₩4,045 | ₩4,192 | ₩4,026 | ₩4,125 | +1.98% | 6.4만 |
|---|
| 2025.12.09 | ₩4,072 | ₩4,112 | ₩4,032 | ₩4,058 | -0.33% | 20.1만 |
|---|
| 2025.12.08 | ₩4,138 | ₩4,152 | ₩4,058 | ₩4,072 | -1.61% | 31만 |
|---|
| 2025.12.05 | ₩4,138 | ₩4,232 | ₩4,072 | ₩4,132 | -0.16% | 4.6만 |
|---|
| 2025.12.04 | ₩4,152 | ₩4,192 | ₩4,098 | ₩4,125 | -0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩4,112 | ₩4,178 | ₩4,081 | ₩4,152 | +0.97% | 1.8만 |
|---|
| 2025.12.02 | ₩4,032 | ₩4,138 | ₩4,032 | ₩4,112 | +1.99% | 3.6만 |
|---|
| 2025.12.01 | ₩4,205 | ₩4,205 | ₩4,052 | ₩4,072 | -3.17% | 17.9만 |
|---|
| 2025.11.28 | ₩4,201 | ₩4,201 | ₩4,052 | ₩4,112 | -2.13% | 17.6만 |
|---|
| 2025.11.26 | ₩4,178 | ₩4,272 | ₩4,085 | ₩4,138 | -0.96% | 23.6만 |
|---|
| 2025.11.25 | ₩4,032 | ₩4,219 | ₩4,032 | ₩4,178 | +3.64% | 5.5만 |
|---|
| 2025.11.24 | ₩4,178 | ₩4,212 | ₩4,018 | ₩4,112 | -1.60% | 7.1만 |
|---|
| 2025.11.21 | ₩4,178 | ₩4,178 | ₩4,097 | ₩4,125 | -1.28% | 2.2만 |
|---|
| 2025.11.20 | ₩4,225 | ₩4,245 | ₩4,112 | ₩4,112 | -2.69% | 6.1만 |
|---|
| 2025.11.19 | ₩4,138 | ₩4,255 | ₩4,132 | ₩4,199 | +1.45% | 4.4만 |
|---|
| 2025.11.18 | ₩4,392 | ₩4,392 | ₩4,152 | ₩4,232 | -3.65% | 4만 |
|---|
| 2025.11.17 | ₩4,299 | ₩4,339 | ₩4,219 | ₩4,245 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩4,479 | ₩4,479 | ₩4,299 | ₩4,299 | -4.02% | 5.1만 |
|---|
| 2025.11.13 | ₩4,423 | ₩4,423 | ₩4,245 | ₩4,285 | -3.11% | 2.5만 |
|---|
| 2025.11.12 | ₩4,339 | ₩4,486 | ₩4,272 | ₩4,365 | +0.62% | 5.9만 |
|---|
| 2025.11.11 | ₩4,416 | ₩4,425 | ₩4,339 | ₩4,352 | -1.45% | 1.8만 |
|---|
| 2025.11.10 | ₩4,352 | ₩4,472 | ₩4,325 | ₩4,352 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩4,299 | ₩4,405 | ₩4,299 | ₩4,352 | +1.24% | 1.1만 |
|---|
| 2025.11.06 | ₩4,392 | ₩4,392 | ₩4,299 | ₩4,312 | -1.82% | 1.3만 |
|---|
| 2025.11.05 | ₩4,352 | ₩4,439 | ₩4,352 | ₩4,392 | +0.92% | 1.4만 |
|---|
| 2025.11.04 | ₩4,486 | ₩4,486 | ₩4,352 | ₩4,365 | -2.68% | 1.3만 |
|---|
| 2025.11.03 | ₩4,486 | ₩4,512 | ₩4,466 | ₩4,486 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩4,365 | ₩4,544 | ₩4,365 | ₩4,526 | +3.67% | 23.7만 |
|---|
| 2025.10.30 | ₩4,512 | ₩4,554 | ₩4,445 | ₩4,526 | +0.30% | 18.4만 |
|---|
| 2025.10.29 | ₩4,632 | ₩4,632 | ₩4,472 | ₩4,539 | -2.02% | 32.5만 |
|---|
| 2025.10.28 | ₩4,566 | ₩4,646 | ₩4,445 | ₩4,619 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩4,552 | ₩4,632 | ₩4,457 | ₩4,579 | +0.59% | 15.8만 |
|---|
| 2025.10.24 | ₩4,472 | ₩4,571 | ₩4,385 | ₩4,552 | +1.79% | 16.3만 |
|---|
| 2025.10.23 | ₩4,392 | ₩4,532 | ₩4,381 | ₩4,445 | +1.22% | 22.2만 |
|---|
| 2025.10.22 | ₩4,392 | ₩4,399 | ₩4,325 | ₩4,379 | -0.30% | 36.5만 |
|---|
| 2025.10.21 | ₩4,455 | ₩4,466 | ₩4,337 | ₩4,379 | -1.71% | 29.8만 |
|---|
| 2025.10.20 | ₩4,339 | ₩4,411 | ₩4,319 | ₩4,379 | +0.92% | 16.6만 |
|---|
| 2025.10.17 | ₩4,325 | ₩4,359 | ₩4,299 | ₩4,352 | +0.62% | 21.5만 |
|---|
| 2025.10.16 | ₩4,379 | ₩4,405 | ₩4,299 | ₩4,339 | -0.91% | 11.5만 |
|---|
| 2025.10.15 | ₩4,392 | ₩4,405 | ₩4,285 | ₩4,345 | -1.06% | 72.5만 |
|---|
| 2025.10.14 | ₩4,285 | ₩4,383 | ₩4,272 | ₩4,339 | +1.25% | 58.2만 |
|---|
| 2025.10.13 | ₩4,299 | ₩4,392 | ₩4,299 | ₩4,312 | +0.31% | 58만 |
|---|
| 2025.10.10 | ₩4,392 | ₩4,405 | ₩4,285 | ₩4,325 | -1.52% | 6.4만 |
|---|