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 | ₩8,052 | ₩8,213 | ₩7,865 | ₩8,213 | +1.99% | 4.7만 |
| 2026.10.08 | ₩7,986 | ₩8,186 | ₩7,919 | ₩8,039 | +0.67% | 3.3만 |
| 2026.10.07 | ₩7,986 | ₩8,119 | ₩7,879 | ₩7,992 | +0.08% | 3.2만 |
| 2026.10.06 | ₩8,092 | ₩8,266 | ₩7,999 | ₩8,079 | -0.17% | 10.5만 |
| 2026.10.05 | ₩8,012 | ₩8,106 | ₩7,718 | ₩8,052 | +0.50% | 16.4만 |
| 2026.10.02 | ₩7,745 | ₩8,253 | ₩7,692 | ₩8,213 | +6.03% | 19.8만 |
| 2026.10.01 | ₩7,558 | ₩7,799 | ₩7,558 | ₩7,785 | +3.00% | 4.5만 |
| 2026.09.30 | ₩7,732 | ₩7,732 | ₩7,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,552 |
| -2.33% |
| 3.5만 |
| 2026.09.29 | ₩7,812 | ₩7,879 | ₩7,620 | ₩7,678 | -1.71% | 12만 |
|---|
| 2026.09.28 | ₩7,598 | ₩7,972 | ₩7,528 | ₩7,879 | +3.69% | 13.9만 |
|---|
| 2026.09.25 | ₩7,612 | ₩7,665 | ₩7,478 | ₩7,585 | -0.35% | 6.8만 |
|---|
| 2026.09.24 | ₩7,692 | ₩7,692 | ₩7,451 | ₩7,612 | -1.04% | 1.3만 |
|---|
| 2026.09.23 | ₩7,585 | ₩7,759 | ₩7,411 | ₩7,692 | +1.41% | 8.7만 |
|---|
| 2026.09.22 | ₩7,625 | ₩7,759 | ₩7,465 | ₩7,665 | +0.53% | 9.7만 |
|---|
| 2026.09.21 | ₩7,529 | ₩7,685 | ₩7,478 | ₩7,665 | +1.81% | 14만 |
|---|
| 2026.09.18 | ₩7,545 | ₩7,585 | ₩7,438 | ₩7,532 | -0.18% | 8.6만 |
|---|
| 2026.09.17 | ₩7,532 | ₩7,652 | ₩7,345 | ₩7,505 | -0.35% | 8.8만 |
|---|
| 2026.09.16 | ₩6,984 | ₩7,518 | ₩6,984 | ₩7,491 | +7.27% | 15.6만 |
|---|
| 2026.09.15 | ₩6,850 | ₩6,944 | ₩6,597 | ₩6,757 | -1.36% | 8.9만 |
|---|
| 2026.09.14 | ₩6,984 | ₩7,051 | ₩6,730 | ₩6,850 | -1.91% | 12.9만 |
|---|
| 2026.09.11 | ₩6,997 | ₩7,118 | ₩6,957 | ₩7,078 | +1.15% | 5만 |
|---|
| 2026.09.10 | ₩7,091 | ₩7,264 | ₩6,977 | ₩7,037 | -0.75% | 5.7만 |
|---|
| 2026.09.09 | ₩7,198 | ₩7,264 | ₩7,118 | ₩7,144 | -0.74% | 4.3만 |
|---|
| 2026.09.08 | ₩7,305 | ₩7,305 | ₩6,864 | ₩7,158 | -2.01% | 14.8만 |
|---|
| 2026.09.04 | ₩7,318 | ₩7,532 | ₩7,278 | ₩7,385 | +0.91% | 1.9만 |
|---|
| 2026.09.03 | ₩7,251 | ₩7,431 | ₩7,214 | ₩7,318 | +0.92% | 2.7만 |
|---|
| 2026.09.02 | ₩7,411 | ₩7,532 | ₩7,298 | ₩7,298 | -1.53% | 5.1만 |
|---|
| 2026.09.01 | ₩7,425 | ₩7,505 | ₩7,204 | ₩7,371 | -0.72% | 11.2만 |
|---|
| 2026.08.31 | ₩7,345 | ₩7,598 | ₩7,305 | ₩7,518 | +2.36% | 10.9만 |
|---|
| 2026.08.28 | ₩7,425 | ₩7,532 | ₩7,211 | ₩7,238 | -2.52% | 4.7만 |
|---|
| 2026.08.27 | ₩7,411 | ₩7,532 | ₩7,345 | ₩7,425 | +0.18% | 5.9만 |
|---|
| 2026.08.26 | ₩7,411 | ₩7,759 | ₩7,371 | ₩7,518 | +1.44% | 10.2만 |
|---|
| 2026.08.25 | ₩7,478 | ₩7,534 | ₩7,345 | ₩7,345 | -1.79% | 3.9만 |
|---|
| 2026.08.24 | ₩7,331 | ₩7,732 | ₩7,331 | ₩7,505 | +2.37% | 14.6만 |
|---|
| 2026.08.21 | ₩7,438 | ₩7,438 | ₩7,278 | ₩7,331 | -1.44% | 5만 |
|---|
| 2026.08.20 | ₩7,171 | ₩7,438 | ₩7,131 | ₩7,358 | +2.61% | 6.5만 |
|---|
| 2026.08.19 | ₩7,224 | ₩7,338 | ₩7,091 | ₩7,171 | -0.74% | 4.8만 |
|---|
| 2026.08.18 | ₩7,491 | ₩7,491 | ₩7,118 | ₩7,184 | -4.10% | 5.1만 |
|---|
| 2026.08.17 | ₩7,078 | ₩7,745 | ₩7,078 | ₩7,532 | +6.42% | 25.4만 |
|---|
| 2026.08.14 | ₩7,198 | ₩7,264 | ₩6,917 | ₩7,078 | -1.67% | 8.7만 |
|---|
| 2026.08.13 | ₩7,118 | ₩7,291 | ₩6,917 | ₩7,118 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩7,198 | ₩7,345 | ₩6,931 | ₩7,251 | +0.74% | 10.5만 |
|---|
| 2026.08.11 | ₩6,944 | ₩7,478 | ₩6,810 | ₩7,118 | +2.50% | 26.3만 |
|---|
| 2026.08.10 | ₩7,024 | ₩7,184 | ₩6,223 | ₩6,904 | -1.71% | 27.5만 |
|---|
| 2026.08.07 | ₩6,911 | ₩7,024 | ₩6,557 | ₩6,677 | -3.38% | 15만 |
|---|
| 2026.08.06 | ₩6,437 | ₩6,757 | ₩6,303 | ₩6,717 | +4.36% | 11.6만 |
|---|
| 2026.08.05 | ₩6,557 | ₩6,637 | ₩6,303 | ₩6,410 | -2.24% | 3.1만 |
|---|
| 2026.08.04 | ₩6,343 | ₩6,543 | ₩6,189 | ₩6,490 | +2.32% | 8만 |
|---|
| 2026.08.03 | ₩6,169 | ₩6,330 | ₩6,009 | ₩6,276 | +1.73% | 9만 |
|---|
| 2026.07.31 | ₩6,143 | ₩6,210 | ₩6,009 | ₩6,109 | -0.54% | 4.8만 |
|---|
| 2026.07.30 | ₩6,023 | ₩6,143 | ₩5,956 | ₩6,143 | +2.00% | 2.3만 |
|---|
| 2026.07.29 | ₩6,063 | ₩6,125 | ₩5,902 | ₩5,942 | -1.98% | 3.7만 |
|---|
| 2026.07.28 | ₩6,116 | ₩6,156 | ₩5,876 | ₩6,049 | -1.09% | 8.7만 |
|---|
| 2026.07.27 | ₩6,196 | ₩6,396 | ₩6,023 | ₩6,089 | -1.72% | 4.7만 |
|---|
| 2026.07.24 | ₩6,089 | ₩6,343 | ₩6,023 | ₩6,183 | +1.54% | 7.6만 |
|---|
| 2026.07.23 | ₩6,276 | ₩6,310 | ₩6,076 | ₩6,223 | -0.85% | 7.5만 |
|---|
| 2026.07.22 | ₩6,129 | ₩6,276 | ₩5,996 | ₩6,276 | +2.40% | 9.7만 |
|---|
| 2026.07.21 | ₩5,956 | ₩6,116 | ₩5,956 | ₩6,089 | +2.24% | 4.9만 |
|---|
| 2026.07.20 | ₩6,009 | ₩6,143 | ₩5,969 | ₩5,983 | -0.44% | 7.7만 |
|---|
| 2026.07.17 | ₩6,236 | ₩6,236 | ₩6,009 | ₩6,023 | -3.43% | 5.8만 |
|---|
| 2026.07.16 | ₩6,076 | ₩6,383 | ₩6,023 | ₩6,303 | +3.74% | 7.1만 |
|---|
| 2026.07.15 | ₩6,103 | ₩6,236 | ₩5,929 | ₩5,996 | -1.75% | 8.9만 |
|---|
| 2026.07.14 | ₩6,223 | ₩6,410 | ₩5,976 | ₩6,036 | -3.00% | 8.7만 |
|---|
| 2026.07.13 | ₩6,089 | ₩6,383 | ₩5,996 | ₩6,316 | +3.73% | 19.4만 |
|---|
| 2026.07.10 | ₩5,969 | ₩6,183 | ₩5,969 | ₩6,089 | +2.01% | 6.4만 |
|---|
| 2026.07.09 | ₩6,036 | ₩6,143 | ₩5,996 | ₩5,996 | -0.66% | 4.6만 |
|---|
| 2026.07.08 | ₩6,036 | ₩6,116 | ₩5,782 | ₩6,049 | +0.22% | 8.2만 |
|---|
| 2026.07.07 | ₩6,089 | ₩6,210 | ₩5,996 | ₩6,089 | 0.00% | 4.9만 |
|---|
| 2026.07.06 | ₩5,969 | ₩6,390 | ₩5,836 | ₩6,156 | +3.13% | 14.1만 |
|---|
| 2026.07.02 | ₩6,236 | ₩6,323 | ₩5,876 | ₩5,942 | -4.71% | 11.5만 |
|---|
| 2026.07.01 | ₩6,410 | ₩6,410 | ₩6,276 | ₩6,316 | -1.46% | 4.6만 |
|---|
| 2026.06.30 | ₩6,423 | ₩6,497 | ₩6,143 | ₩6,423 | 0.00% | 8.7만 |
|---|
| 2026.06.29 | ₩6,076 | ₩6,570 | ₩5,956 | ₩6,543 | +7.69% | 18.4만 |
|---|
| 2026.06.26 | ₩6,076 | ₩6,103 | ₩5,876 | ₩6,089 | +0.22% | 11.3만 |
|---|
| 2026.06.25 | ₩6,156 | ₩6,290 | ₩5,996 | ₩6,089 | -1.08% | 12만 |
|---|
| 2026.06.24 | ₩6,236 | ₩6,263 | ₩5,983 | ₩6,183 | -0.86% | 18.1만 |
|---|
| 2026.06.23 | ₩6,169 | ₩6,396 | ₩5,996 | ₩6,303 | +2.16% | 30만 |
|---|
| 2026.06.22 | ₩5,929 | ₩6,542 | ₩5,876 | ₩6,183 | +4.28% | 69.2만 |
|---|
| 2026.06.18 | ₩5,956 | ₩6,263 | ₩5,609 | ₩5,969 | +0.22% | 33.3만 |
|---|
| 2026.06.17 | ₩5,582 | ₩6,274 | ₩5,582 | ₩6,009 | +7.66% | 121.6만 |
|---|
| 2026.06.16 | ₩5,328 | ₩5,862 | ₩5,315 | ₩5,602 | +5.14% | 280.5만 |
|---|
| 2026.06.15 | ₩7,037 | ₩7,305 | ₩4,821 | ₩5,008 | -28.84% | 3668.9만 |
|---|
| 2026.06.12 | ₩4,801 | ₩4,807 | ₩4,600 | ₩4,620 | -3.76% | 4.8만 |
|---|
| 2026.06.11 | ₩4,794 | ₩4,834 | ₩4,714 | ₩4,781 | -0.28% | 2만 |
|---|
| 2026.06.10 | ₩4,861 | ₩4,908 | ₩4,751 | ₩4,794 | -1.37% | 4.5만 |
|---|
| 2026.06.09 | ₩4,674 | ₩4,847 | ₩4,647 | ₩4,807 | +2.86% | 3.2만 |
|---|
| 2026.06.08 | ₩4,594 | ₩4,660 | ₩4,507 | ₩4,660 | +1.45% | 2.6만 |
|---|
| 2026.06.05 | ₩4,580 | ₩4,580 | ₩4,377 | ₩4,567 | -0.29% | 4.5만 |
|---|
| 2026.06.04 | ₩4,612 | ₩4,634 | ₩4,540 | ₩4,634 | +0.46% | 6.4만 |
|---|
| 2026.06.03 | ₩4,594 | ₩4,640 | ₩4,474 | ₩4,540 | -1.16% | 14.6만 |
|---|
| 2026.06.02 | ₩4,634 | ₩4,660 | ₩4,554 | ₩4,620 | -0.29% | 12.6만 |
|---|
| 2026.06.01 | ₩4,580 | ₩4,647 | ₩4,440 | ₩4,594 | +0.29% | 21.6만 |
|---|
| 2026.05.29 | ₩4,580 | ₩4,596 | ₩4,480 | ₩4,540 | -0.87% | 44.1만 |
|---|
| 2026.05.28 | ₩4,540 | ₩4,647 | ₩4,447 | ₩4,527 | -0.29% | 9.1만 |
|---|
| 2026.05.27 | ₩4,514 | ₩4,607 | ₩4,514 | ₩4,554 | +0.89% | 4.6만 |
|---|
| 2026.05.26 | ₩4,447 | ₩4,567 | ₩4,407 | ₩4,540 | +2.10% | 7.9만 |
|---|
| 2026.05.22 | ₩4,313 | ₩4,420 | ₩4,260 | ₩4,353 | +0.93% | 8.1만 |
|---|
| 2026.05.21 | ₩4,272 | ₩4,447 | ₩4,236 | ₩4,300 | +0.66% | 21.4만 |
|---|
| 2026.05.20 | ₩4,260 | ₩4,453 | ₩4,260 | ₩4,313 | +1.25% | 16만 |
|---|
| 2026.05.19 | ₩4,220 | ₩4,333 | ₩4,206 | ₩4,300 | +1.90% | 7.2만 |
|---|
| 2026.05.18 | ₩4,407 | ₩4,476 | ₩4,233 | ₩4,327 | -1.82% | 49.3만 |
|---|
| 2026.05.15 | ₩4,474 | ₩4,527 | ₩4,193 | ₩4,433 | -0.90% | 33.2만 |
|---|
| 2026.05.14 | ₩4,407 | ₩4,487 | ₩4,300 | ₩4,420 | +0.30% | 79만 |
|---|
| 2026.05.13 | ₩4,490 | ₩4,527 | ₩4,340 | ₩4,407 | -1.84% | 17.2만 |
|---|
| 2026.05.12 | ₩4,447 | ₩4,474 | ₩4,373 | ₩4,407 | -0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩4,487 | ₩4,607 | ₩4,387 | ₩4,474 | -0.30% | 8만 |
|---|
| 2026.05.08 | ₩4,460 | ₩4,794 | ₩4,453 | ₩4,487 | +0.60% | 6.8만 |
|---|
| 2026.05.07 | ₩4,634 | ₩4,727 | ₩4,447 | ₩4,460 | -3.75% | 41.6만 |
|---|
| 2026.05.06 | ₩4,767 | ₩4,767 | ₩4,567 | ₩4,660 | -2.24% | 12.6만 |
|---|
| 2026.05.05 | ₩4,687 | ₩4,721 | ₩4,620 | ₩4,687 | 0.00% | 4.6만 |
|---|
| 2026.05.04 | ₩4,741 | ₩4,741 | ₩4,594 | ₩4,687 | -1.13% | 15.8만 |
|---|
| 2026.05.01 | ₩4,741 | ₩4,741 | ₩4,627 | ₩4,714 | -0.56% | 3.6만 |
|---|
| 2026.04.30 | ₩4,660 | ₩4,727 | ₩4,567 | ₩4,660 | 0.00% | 22.8만 |
|---|
| 2026.04.29 | ₩4,727 | ₩4,754 | ₩4,594 | ₩4,687 | -0.85% | 11.8만 |
|---|
| 2026.04.28 | ₩4,674 | ₩4,727 | ₩4,674 | ₩4,687 | +0.29% | 4.7만 |
|---|
| 2026.04.27 | ₩4,567 | ₩4,727 | ₩4,567 | ₩4,660 | +2.05% | 11.3만 |
|---|
| 2026.04.24 | ₩4,594 | ₩4,607 | ₩4,453 | ₩4,567 | -0.58% | 13.1만 |
|---|
| 2026.04.23 | ₩4,527 | ₩4,620 | ₩4,433 | ₩4,514 | -0.29% | 6.7만 |
|---|
| 2026.04.22 | ₩4,420 | ₩4,487 | ₩4,267 | ₩4,474 | +1.21% | 68.5만 |
|---|
| 2026.04.21 | ₩4,487 | ₩4,500 | ₩4,420 | ₩4,460 | -0.60% | 1.4만 |
|---|
| 2026.04.20 | ₩4,327 | ₩4,445 | ₩4,327 | ₩4,420 | +2.16% | 10.6만 |
|---|
| 2026.04.17 | ₩4,086 | ₩4,320 | ₩4,086 | ₩4,300 | +5.23% | 5.6만 |
|---|
| 2026.04.16 | ₩4,113 | ₩4,226 | ₩4,113 | ₩4,206 | +2.27% | 3.1만 |
|---|
| 2026.04.15 | ₩4,140 | ₩4,233 | ₩4,086 | ₩4,166 | +0.65% | 10.1만 |
|---|
| 2026.04.14 | ₩4,100 | ₩4,193 | ₩4,100 | ₩4,126 | +0.65% | 8.1만 |
|---|
| 2026.04.13 | ₩4,166 | ₩4,206 | ₩4,080 | ₩4,126 | -0.96% | 12.2만 |
|---|
| 2026.04.10 | ₩4,086 | ₩4,153 | ₩4,060 | ₩4,140 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩4,100 | ₩4,100 | ₩4,019 | ₩4,073 | -0.65% | 11.2만 |
|---|
| 2026.04.08 | ₩4,140 | ₩4,173 | ₩4,046 | ₩4,046 | -2.26% | 1.8만 |
|---|
| 2026.04.07 | ₩3,939 | ₩4,126 | ₩3,939 | ₩3,993 | +1.36% | 4.5만 |
|---|
| 2026.04.06 | ₩3,899 | ₩4,049 | ₩3,899 | ₩3,993 | +2.40% | 5.5만 |
|---|
| 2026.04.02 | ₩3,939 | ₩3,993 | ₩3,849 | ₩3,993 | +1.36% | 5.6천 |
|---|
| 2026.04.01 | ₩3,873 | ₩3,977 | ₩3,845 | ₩3,939 | +1.72% | 6.1만 |
|---|
| 2026.03.31 | ₩3,859 | ₩3,939 | ₩3,806 | ₩3,859 | 0.00% | 5.4만 |
|---|
| 2026.03.30 | ₩3,913 | ₩3,939 | ₩3,833 | ₩3,873 | -1.02% | 1.1만 |
|---|
| 2026.03.27 | ₩3,819 | ₩3,899 | ₩3,819 | ₩3,873 | +1.40% | 1.2만 |
|---|
| 2026.03.26 | ₩4,019 | ₩4,140 | ₩3,806 | ₩3,819 | -4.98% | 3.6만 |
|---|
| 2026.03.25 | ₩4,019 | ₩4,126 | ₩3,966 | ₩4,006 | -0.33% | 16.8만 |
|---|
| 2026.03.24 | ₩4,006 | ₩4,126 | ₩4,006 | ₩4,006 | 0.00% | 8.4천 |
|---|
| 2026.03.23 | ₩3,846 | ₩4,100 | ₩3,846 | ₩4,006 | +4.17% | 1.9만 |
|---|
| 2026.03.20 | ₩4,100 | ₩4,243 | ₩3,833 | ₩3,833 | -6.51% | 8.2만 |
|---|
| 2026.03.19 | ₩4,086 | ₩4,126 | ₩4,033 | ₩4,073 | -0.33% | 1.2만 |
|---|
| 2026.03.18 | ₩4,060 | ₩4,126 | ₩4,041 | ₩4,073 | +0.33% | 4.8만 |
|---|
| 2026.03.17 | ₩4,086 | ₩4,086 | ₩4,058 | ₩4,060 | -0.65% | 7.8천 |
|---|
| 2026.03.16 | ₩4,140 | ₩4,140 | ₩4,033 | ₩4,073 | -1.61% | 1.9만 |
|---|
| 2026.03.13 | ₩4,026 | ₩4,113 | ₩4,026 | ₩4,073 | +1.16% | 1.2만 |
|---|
| 2026.03.12 | ₩4,073 | ₩4,141 | ₩4,028 | ₩4,073 | 0.00% | 1.7만 |
|---|
| 2026.03.11 | ₩4,060 | ₩4,140 | ₩4,033 | ₩4,073 | +0.33% | 4.2만 |
|---|
| 2026.03.10 | ₩4,110 | ₩4,130 | ₩4,060 | ₩4,100 | -0.26% | 7.4만 |
|---|
| 2026.03.09 | ₩4,086 | ₩4,100 | ₩4,006 | ₩4,086 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩4,113 | ₩4,193 | ₩4,065 | ₩4,073 | -0.97% | 2.4만 |
|---|
| 2026.03.05 | ₩4,273 | ₩4,273 | ₩4,073 | ₩4,113 | -3.75% | 3.9만 |
|---|
| 2026.03.04 | ₩4,287 | ₩4,287 | ₩4,220 | ₩4,233 | -1.25% | 7천 |
|---|
| 2026.03.03 | ₩4,264 | ₩4,300 | ₩4,200 | ₩4,260 | -0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩4,273 | ₩4,327 | ₩4,233 | ₩4,287 | +0.31% | 1.8만 |
|---|
| 2026.02.27 | ₩4,367 | ₩4,373 | ₩4,327 | ₩4,327 | -0.92% | 1.3만 |
|---|
| 2026.02.26 | ₩4,353 | ₩4,420 | ₩4,327 | ₩4,353 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩4,380 | ₩4,460 | ₩4,287 | ₩4,353 | -0.61% | 4.9만 |
|---|
| 2026.02.24 | ₩4,327 | ₩4,500 | ₩4,327 | ₩4,380 | +1.23% | 2.3만 |
|---|
| 2026.02.23 | ₩4,420 | ₩4,447 | ₩4,320 | ₩4,353 | -1.51% | 2만 |
|---|
| 2026.02.20 | ₩4,460 | ₩4,527 | ₩4,433 | ₩4,433 | -0.60% | 4.7만 |
|---|
| 2026.02.19 | ₩4,460 | ₩4,514 | ₩4,460 | ₩4,474 | +0.30% | 1.7만 |
|---|
| 2026.02.18 | ₩4,447 | ₩4,494 | ₩4,376 | ₩4,407 | -0.90% | 16.6만 |
|---|
| 2026.02.17 | ₩4,393 | ₩4,591 | ₩4,353 | ₩4,407 | +0.30% | 7.4만 |
|---|
| 2026.02.13 | ₩4,247 | ₩4,460 | ₩4,233 | ₩4,393 | +3.46% | 9.4만 |
|---|
| 2026.02.12 | ₩4,527 | ₩4,527 | ₩4,273 | ₩4,287 | -5.31% | 15.1만 |
|---|
| 2026.02.11 | ₩4,660 | ₩4,660 | ₩4,514 | ₩4,527 | -2.87% | 2.4만 |
|---|
| 2026.02.10 | ₩4,741 | ₩4,807 | ₩4,620 | ₩4,660 | -1.69% | 16만 |
|---|
| 2026.02.09 | ₩4,447 | ₩4,647 | ₩4,327 | ₩4,647 | +4.50% | 24.3만 |
|---|
| 2026.02.06 | ₩4,126 | ₩4,140 | ₩4,100 | ₩4,100 | -0.65% | 4.5만 |
|---|
| 2026.02.05 | ₩4,126 | ₩4,233 | ₩4,086 | ₩4,086 | -0.97% | 12.2만 |
|---|
| 2026.02.04 | ₩4,046 | ₩4,133 | ₩4,046 | ₩4,073 | +0.66% | 11.1만 |
|---|
| 2026.02.03 | ₩4,086 | ₩4,113 | ₩4,046 | ₩4,060 | -0.65% | 7.5만 |
|---|
| 2026.02.02 | ₩4,073 | ₩4,141 | ₩4,073 | ₩4,086 | +0.33% | 4.6만 |
|---|
| 2026.01.30 | ₩4,113 | ₩4,140 | ₩4,086 | ₩4,086 | -0.65% | 4.2만 |
|---|
| 2026.01.29 | ₩4,113 | ₩4,160 | ₩4,086 | ₩4,100 | -0.32% | 2.9만 |
|---|
| 2026.01.28 | ₩4,113 | ₩4,140 | ₩4,093 | ₩4,126 | +0.32% | 5.3만 |
|---|
| 2026.01.27 | ₩4,126 | ₩4,153 | ₩4,086 | ₩4,126 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩4,126 | ₩4,168 | ₩4,093 | ₩4,113 | -0.32% | 14.2만 |
|---|
| 2026.01.23 | ₩4,126 | ₩4,140 | ₩4,080 | ₩4,113 | -0.32% | 20.4만 |
|---|
| 2026.01.22 | ₩4,100 | ₩4,133 | ₩4,060 | ₩4,113 | +0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩4,100 | ₩4,166 | ₩4,060 | ₩4,060 | -0.98% | 32.2만 |
|---|
| 2026.01.20 | ₩4,100 | ₩4,146 | ₩4,033 | ₩4,046 | -1.30% | 24.4만 |
|---|
| 2026.01.16 | ₩4,121 | ₩4,140 | ₩4,073 | ₩4,113 | -0.19% | 26.8만 |
|---|
| 2026.01.15 | ₩4,046 | ₩4,153 | ₩4,046 | ₩4,126 | +1.98% | 1.9만 |
|---|
| 2026.01.14 | ₩4,146 | ₩4,146 | ₩4,086 | ₩4,100 | -1.13% | 4.4만 |
|---|
| 2026.01.13 | ₩4,073 | ₩4,146 | ₩4,073 | ₩4,140 | +1.64% | 14.6만 |
|---|
| 2026.01.12 | ₩4,113 | ₩4,193 | ₩4,073 | ₩4,113 | 0.00% | 17.2만 |
|---|
| 2026.01.09 | ₩4,193 | ₩4,193 | ₩4,126 | ₩4,140 | -1.27% | 5천 |
|---|
| 2026.01.08 | ₩4,060 | ₩4,166 | ₩4,060 | ₩4,140 | +1.97% | 3천 |
|---|
| 2026.01.07 | ₩4,180 | ₩4,180 | ₩4,113 | ₩4,126 | -1.28% | 5.1만 |
|---|
| 2026.01.06 | ₩4,140 | ₩4,200 | ₩4,073 | ₩4,140 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩4,060 | ₩4,193 | ₩4,060 | ₩4,140 | +1.97% | 3.8만 |
|---|
| 2026.01.02 | ₩4,209 | ₩4,209 | ₩4,033 | ₩4,086 | -2.92% | 1.1만 |
|---|
| 2025.12.31 | ₩4,006 | ₩4,086 | ₩3,953 | ₩4,073 | +1.67% | 1.9만 |
|---|
| 2025.12.30 | ₩4,153 | ₩4,208 | ₩4,019 | ₩4,019 | -3.22% | 2만 |
|---|
| 2025.12.29 | ₩4,006 | ₩4,086 | ₩4,006 | ₩4,060 | +1.33% | 2.5만 |
|---|
| 2025.12.26 | ₩4,046 | ₩4,126 | ₩4,006 | ₩4,046 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩3,993 | ₩4,100 | ₩3,979 | ₩4,086 | +2.34% | 2.4만 |
|---|
| 2025.12.23 | ₩3,846 | ₩3,982 | ₩3,846 | ₩3,953 | +2.78% | 31.7만 |
|---|
| 2025.12.22 | ₩3,993 | ₩4,019 | ₩3,833 | ₩3,859 | -3.34% | 10.6만 |
|---|
| 2025.12.19 | ₩3,953 | ₩4,113 | ₩3,899 | ₩3,899 | -1.35% | 23.3만 |
|---|
| 2025.12.18 | ₩4,006 | ₩4,019 | ₩3,939 | ₩3,979 | -0.67% | 1.9만 |
|---|
| 2025.12.17 | ₩4,100 | ₩4,100 | ₩3,953 | ₩3,966 | -3.26% | 3만 |
|---|
| 2025.12.16 | ₩4,073 | ₩4,073 | ₩3,979 | ₩4,006 | -1.64% | 8.8만 |
|---|
| 2025.12.15 | ₩4,046 | ₩4,140 | ₩3,979 | ₩4,019 | -0.66% | 9.7만 |
|---|
| 2025.12.12 | ₩4,113 | ₩4,206 | ₩4,060 | ₩4,060 | -1.30% | 5.9만 |
|---|
| 2025.12.11 | ₩4,126 | ₩4,166 | ₩4,126 | ₩4,126 | 0.00% | 8.5천 |
|---|
| 2025.12.10 | ₩4,046 | ₩4,193 | ₩4,028 | ₩4,126 | +1.98% | 6.4만 |
|---|
| 2025.12.09 | ₩4,073 | ₩4,113 | ₩4,033 | ₩4,060 | -0.33% | 20.1만 |
|---|
| 2025.12.08 | ₩4,140 | ₩4,153 | ₩4,060 | ₩4,073 | -1.61% | 31만 |
|---|
| 2025.12.05 | ₩4,140 | ₩4,233 | ₩4,073 | ₩4,133 | -0.16% | 4.6만 |
|---|
| 2025.12.04 | ₩4,153 | ₩4,193 | ₩4,100 | ₩4,126 | -0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩4,113 | ₩4,180 | ₩4,082 | ₩4,153 | +0.97% | 1.8만 |
|---|
| 2025.12.02 | ₩4,033 | ₩4,140 | ₩4,033 | ₩4,113 | +1.99% | 3.6만 |
|---|
| 2025.12.01 | ₩4,206 | ₩4,206 | ₩4,053 | ₩4,073 | -3.17% | 17.9만 |
|---|
| 2025.11.28 | ₩4,202 | ₩4,202 | ₩4,053 | ₩4,113 | -2.13% | 17.6만 |
|---|
| 2025.11.26 | ₩4,180 | ₩4,273 | ₩4,086 | ₩4,140 | -0.96% | 23.6만 |
|---|
| 2025.11.25 | ₩4,033 | ₩4,220 | ₩4,033 | ₩4,180 | +3.64% | 5.5만 |
|---|
| 2025.11.24 | ₩4,180 | ₩4,213 | ₩4,019 | ₩4,113 | -1.60% | 7.1만 |
|---|
| 2025.11.21 | ₩4,180 | ₩4,180 | ₩4,098 | ₩4,126 | -1.28% | 2.2만 |
|---|
| 2025.11.20 | ₩4,226 | ₩4,247 | ₩4,113 | ₩4,113 | -2.69% | 6.1만 |
|---|
| 2025.11.19 | ₩4,140 | ₩4,256 | ₩4,133 | ₩4,200 | +1.45% | 4.4만 |
|---|
| 2025.11.18 | ₩4,393 | ₩4,393 | ₩4,153 | ₩4,233 | -3.65% | 4만 |
|---|
| 2025.11.17 | ₩4,300 | ₩4,340 | ₩4,220 | ₩4,247 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩4,480 | ₩4,480 | ₩4,300 | ₩4,300 | -4.02% | 5.1만 |
|---|
| 2025.11.13 | ₩4,424 | ₩4,424 | ₩4,247 | ₩4,287 | -3.11% | 2.5만 |
|---|
| 2025.11.12 | ₩4,340 | ₩4,487 | ₩4,273 | ₩4,367 | +0.62% | 5.9만 |
|---|
| 2025.11.11 | ₩4,417 | ₩4,427 | ₩4,340 | ₩4,353 | -1.45% | 1.8만 |
|---|
| 2025.11.10 | ₩4,353 | ₩4,474 | ₩4,327 | ₩4,353 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩4,300 | ₩4,407 | ₩4,300 | ₩4,353 | +1.24% | 1.1만 |
|---|
| 2025.11.06 | ₩4,393 | ₩4,393 | ₩4,300 | ₩4,313 | -1.82% | 1.3만 |
|---|
| 2025.11.05 | ₩4,353 | ₩4,440 | ₩4,353 | ₩4,393 | +0.92% | 1.4만 |
|---|
| 2025.11.04 | ₩4,487 | ₩4,487 | ₩4,353 | ₩4,367 | -2.68% | 1.3만 |
|---|
| 2025.11.03 | ₩4,487 | ₩4,514 | ₩4,467 | ₩4,487 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩4,367 | ₩4,546 | ₩4,367 | ₩4,527 | +3.67% | 23.7만 |
|---|
| 2025.10.30 | ₩4,514 | ₩4,555 | ₩4,447 | ₩4,527 | +0.30% | 18.4만 |
|---|
| 2025.10.29 | ₩4,634 | ₩4,634 | ₩4,474 | ₩4,540 | -2.02% | 32.5만 |
|---|
| 2025.10.28 | ₩4,567 | ₩4,647 | ₩4,447 | ₩4,620 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩4,554 | ₩4,634 | ₩4,459 | ₩4,580 | +0.59% | 15.8만 |
|---|
| 2025.10.24 | ₩4,474 | ₩4,572 | ₩4,387 | ₩4,554 | +1.79% | 16.3만 |
|---|
| 2025.10.23 | ₩4,393 | ₩4,534 | ₩4,383 | ₩4,447 | +1.22% | 22.2만 |
|---|
| 2025.10.22 | ₩4,393 | ₩4,400 | ₩4,327 | ₩4,380 | -0.30% | 36.5만 |
|---|
| 2025.10.21 | ₩4,456 | ₩4,467 | ₩4,339 | ₩4,380 | -1.71% | 29.8만 |
|---|
| 2025.10.20 | ₩4,340 | ₩4,412 | ₩4,320 | ₩4,380 | +0.92% | 16.6만 |
|---|
| 2025.10.17 | ₩4,327 | ₩4,360 | ₩4,300 | ₩4,353 | +0.62% | 21.5만 |
|---|
| 2025.10.16 | ₩4,380 | ₩4,407 | ₩4,300 | ₩4,340 | -0.91% | 11.5만 |
|---|
| 2025.10.15 | ₩4,393 | ₩4,407 | ₩4,287 | ₩4,347 | -1.06% | 72.5만 |
|---|
| 2025.10.14 | ₩4,287 | ₩4,384 | ₩4,273 | ₩4,340 | +1.25% | 58.2만 |
|---|
| 2025.10.13 | ₩4,300 | ₩4,393 | ₩4,300 | ₩4,313 | +0.31% | 58만 |
|---|
| 2025.10.10 | ₩4,393 | ₩4,407 | ₩4,287 | ₩4,327 | -1.52% | 6.4만 |
|---|