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 | ₩8,048 | ₩8,209 | ₩7,862 | ₩8,209 | +1.99% | 4.7만 |
| 2026.10.08 | ₩7,982 | ₩8,182 | ₩7,915 | ₩8,035 | +0.67% | 3.3만 |
| 2026.10.07 | ₩7,982 | ₩8,115 | ₩7,875 | ₩7,988 | +0.08% | 3.2만 |
| 2026.10.06 | ₩8,088 | ₩8,262 | ₩7,995 | ₩8,075 | -0.17% | 10.5만 |
| 2026.10.05 | ₩8,008 | ₩8,102 | ₩7,715 | ₩8,048 | +0.50% | 16.4만 |
| 2026.10.02 | ₩7,741 | ₩8,249 | ₩7,688 | ₩8,209 | +6.03% | 19.8만 |
| 2026.10.01 | ₩7,555 | ₩7,795 | ₩7,555 | ₩7,781 | +3.00% | 4.5만 |
| 2026.09.30 | ₩7,728 | ₩7,728 | ₩7,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,548 |
| -2.33% |
| 3.5만 |
| 2026.09.29 | ₩7,808 | ₩7,875 | ₩7,616 | ₩7,675 | -1.71% | 12만 |
|---|
| 2026.09.28 | ₩7,595 | ₩7,968 | ₩7,524 | ₩7,875 | +3.69% | 13.9만 |
|---|
| 2026.09.25 | ₩7,608 | ₩7,661 | ₩7,474 | ₩7,581 | -0.35% | 6.8만 |
|---|
| 2026.09.24 | ₩7,688 | ₩7,688 | ₩7,448 | ₩7,608 | -1.04% | 1.3만 |
|---|
| 2026.09.23 | ₩7,581 | ₩7,755 | ₩7,408 | ₩7,688 | +1.41% | 8.7만 |
|---|
| 2026.09.22 | ₩7,621 | ₩7,755 | ₩7,461 | ₩7,661 | +0.53% | 9.7만 |
|---|
| 2026.09.21 | ₩7,525 | ₩7,681 | ₩7,474 | ₩7,661 | +1.81% | 14만 |
|---|
| 2026.09.18 | ₩7,541 | ₩7,581 | ₩7,434 | ₩7,528 | -0.18% | 8.6만 |
|---|
| 2026.09.17 | ₩7,528 | ₩7,648 | ₩7,341 | ₩7,501 | -0.35% | 8.8만 |
|---|
| 2026.09.16 | ₩6,981 | ₩7,514 | ₩6,981 | ₩7,488 | +7.27% | 15.6만 |
|---|
| 2026.09.15 | ₩6,847 | ₩6,941 | ₩6,594 | ₩6,754 | -1.36% | 8.9만 |
|---|
| 2026.09.14 | ₩6,981 | ₩7,047 | ₩6,727 | ₩6,847 | -1.91% | 12.9만 |
|---|
| 2026.09.11 | ₩6,994 | ₩7,114 | ₩6,954 | ₩7,074 | +1.15% | 5만 |
|---|
| 2026.09.10 | ₩7,087 | ₩7,261 | ₩6,974 | ₩7,034 | -0.75% | 5.7만 |
|---|
| 2026.09.09 | ₩7,194 | ₩7,261 | ₩7,114 | ₩7,141 | -0.74% | 4.3만 |
|---|
| 2026.09.08 | ₩7,301 | ₩7,301 | ₩6,860 | ₩7,154 | -2.01% | 14.8만 |
|---|
| 2026.09.04 | ₩7,314 | ₩7,528 | ₩7,274 | ₩7,381 | +0.91% | 1.9만 |
|---|
| 2026.09.03 | ₩7,248 | ₩7,428 | ₩7,210 | ₩7,314 | +0.92% | 2.7만 |
|---|
| 2026.09.02 | ₩7,408 | ₩7,528 | ₩7,294 | ₩7,294 | -1.53% | 5.1만 |
|---|
| 2026.09.01 | ₩7,421 | ₩7,501 | ₩7,201 | ₩7,368 | -0.72% | 11.2만 |
|---|
| 2026.08.31 | ₩7,341 | ₩7,595 | ₩7,301 | ₩7,514 | +2.36% | 10.9만 |
|---|
| 2026.08.28 | ₩7,421 | ₩7,528 | ₩7,207 | ₩7,234 | -2.52% | 4.7만 |
|---|
| 2026.08.27 | ₩7,408 | ₩7,528 | ₩7,341 | ₩7,421 | +0.18% | 5.9만 |
|---|
| 2026.08.26 | ₩7,408 | ₩7,755 | ₩7,368 | ₩7,514 | +1.44% | 10.2만 |
|---|
| 2026.08.25 | ₩7,474 | ₩7,530 | ₩7,341 | ₩7,341 | -1.79% | 3.9만 |
|---|
| 2026.08.24 | ₩7,328 | ₩7,728 | ₩7,328 | ₩7,501 | +2.37% | 14.6만 |
|---|
| 2026.08.21 | ₩7,434 | ₩7,434 | ₩7,274 | ₩7,328 | -1.44% | 5만 |
|---|
| 2026.08.20 | ₩7,167 | ₩7,434 | ₩7,127 | ₩7,354 | +2.61% | 6.5만 |
|---|
| 2026.08.19 | ₩7,221 | ₩7,334 | ₩7,087 | ₩7,167 | -0.74% | 4.8만 |
|---|
| 2026.08.18 | ₩7,488 | ₩7,488 | ₩7,114 | ₩7,181 | -4.10% | 5.1만 |
|---|
| 2026.08.17 | ₩7,074 | ₩7,741 | ₩7,074 | ₩7,528 | +6.42% | 25.4만 |
|---|
| 2026.08.14 | ₩7,194 | ₩7,261 | ₩6,914 | ₩7,074 | -1.67% | 8.7만 |
|---|
| 2026.08.13 | ₩7,114 | ₩7,288 | ₩6,914 | ₩7,114 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩7,194 | ₩7,341 | ₩6,927 | ₩7,248 | +0.74% | 10.5만 |
|---|
| 2026.08.11 | ₩6,941 | ₩7,474 | ₩6,807 | ₩7,114 | +2.50% | 26.3만 |
|---|
| 2026.08.10 | ₩7,021 | ₩7,181 | ₩6,220 | ₩6,901 | -1.71% | 27.5만 |
|---|
| 2026.08.07 | ₩6,907 | ₩7,021 | ₩6,553 | ₩6,674 | -3.38% | 15만 |
|---|
| 2026.08.06 | ₩6,433 | ₩6,754 | ₩6,300 | ₩6,714 | +4.36% | 11.6만 |
|---|
| 2026.08.05 | ₩6,553 | ₩6,634 | ₩6,300 | ₩6,407 | -2.24% | 3.1만 |
|---|
| 2026.08.04 | ₩6,340 | ₩6,540 | ₩6,186 | ₩6,487 | +2.32% | 8만 |
|---|
| 2026.08.03 | ₩6,166 | ₩6,327 | ₩6,006 | ₩6,273 | +1.73% | 9만 |
|---|
| 2026.07.31 | ₩6,140 | ₩6,206 | ₩6,006 | ₩6,106 | -0.54% | 4.8만 |
|---|
| 2026.07.30 | ₩6,020 | ₩6,140 | ₩5,953 | ₩6,140 | +2.00% | 2.3만 |
|---|
| 2026.07.29 | ₩6,060 | ₩6,122 | ₩5,899 | ₩5,940 | -1.98% | 3.7만 |
|---|
| 2026.07.28 | ₩6,113 | ₩6,153 | ₩5,873 | ₩6,046 | -1.09% | 8.7만 |
|---|
| 2026.07.27 | ₩6,193 | ₩6,393 | ₩6,020 | ₩6,086 | -1.72% | 4.7만 |
|---|
| 2026.07.24 | ₩6,086 | ₩6,340 | ₩6,020 | ₩6,180 | +1.54% | 7.6만 |
|---|
| 2026.07.23 | ₩6,273 | ₩6,307 | ₩6,073 | ₩6,220 | -0.85% | 7.5만 |
|---|
| 2026.07.22 | ₩6,126 | ₩6,273 | ₩5,993 | ₩6,273 | +2.40% | 9.7만 |
|---|
| 2026.07.21 | ₩5,953 | ₩6,113 | ₩5,953 | ₩6,086 | +2.24% | 4.9만 |
|---|
| 2026.07.20 | ₩6,006 | ₩6,140 | ₩5,966 | ₩5,980 | -0.44% | 7.7만 |
|---|
| 2026.07.17 | ₩6,233 | ₩6,233 | ₩6,006 | ₩6,020 | -3.43% | 5.8만 |
|---|
| 2026.07.16 | ₩6,073 | ₩6,380 | ₩6,020 | ₩6,300 | +3.74% | 7.1만 |
|---|
| 2026.07.15 | ₩6,100 | ₩6,233 | ₩5,926 | ₩5,993 | -1.75% | 8.9만 |
|---|
| 2026.07.14 | ₩6,220 | ₩6,407 | ₩5,973 | ₩6,033 | -3.00% | 8.7만 |
|---|
| 2026.07.13 | ₩6,086 | ₩6,380 | ₩5,993 | ₩6,313 | +3.73% | 19.4만 |
|---|
| 2026.07.10 | ₩5,966 | ₩6,180 | ₩5,966 | ₩6,086 | +2.01% | 6.4만 |
|---|
| 2026.07.09 | ₩6,033 | ₩6,140 | ₩5,993 | ₩5,993 | -0.66% | 4.6만 |
|---|
| 2026.07.08 | ₩6,033 | ₩6,113 | ₩5,779 | ₩6,046 | +0.22% | 8.2만 |
|---|
| 2026.07.07 | ₩6,086 | ₩6,206 | ₩5,993 | ₩6,086 | 0.00% | 4.9만 |
|---|
| 2026.07.06 | ₩5,966 | ₩6,387 | ₩5,833 | ₩6,153 | +3.13% | 14.1만 |
|---|
| 2026.07.02 | ₩6,233 | ₩6,320 | ₩5,873 | ₩5,940 | -4.71% | 11.5만 |
|---|
| 2026.07.01 | ₩6,407 | ₩6,407 | ₩6,273 | ₩6,313 | -1.46% | 4.6만 |
|---|
| 2026.06.30 | ₩6,420 | ₩6,493 | ₩6,140 | ₩6,420 | 0.00% | 8.7만 |
|---|
| 2026.06.29 | ₩6,073 | ₩6,567 | ₩5,953 | ₩6,540 | +7.69% | 18.4만 |
|---|
| 2026.06.26 | ₩6,073 | ₩6,100 | ₩5,873 | ₩6,086 | +0.22% | 11.3만 |
|---|
| 2026.06.25 | ₩6,153 | ₩6,287 | ₩5,993 | ₩6,086 | -1.08% | 12만 |
|---|
| 2026.06.24 | ₩6,233 | ₩6,260 | ₩5,980 | ₩6,180 | -0.86% | 18.1만 |
|---|
| 2026.06.23 | ₩6,166 | ₩6,393 | ₩5,993 | ₩6,300 | +2.16% | 30만 |
|---|
| 2026.06.22 | ₩5,926 | ₩6,539 | ₩5,873 | ₩6,180 | +4.28% | 69.2만 |
|---|
| 2026.06.18 | ₩5,953 | ₩6,260 | ₩5,606 | ₩5,966 | +0.22% | 33.3만 |
|---|
| 2026.06.17 | ₩5,579 | ₩6,271 | ₩5,579 | ₩6,006 | +7.66% | 121.6만 |
|---|
| 2026.06.16 | ₩5,326 | ₩5,859 | ₩5,312 | ₩5,599 | +5.14% | 280.5만 |
|---|
| 2026.06.15 | ₩7,034 | ₩7,301 | ₩4,818 | ₩5,005 | -28.84% | 3668.9만 |
|---|
| 2026.06.12 | ₩4,798 | ₩4,805 | ₩4,598 | ₩4,618 | -3.76% | 4.8만 |
|---|
| 2026.06.11 | ₩4,792 | ₩4,832 | ₩4,712 | ₩4,778 | -0.28% | 2만 |
|---|
| 2026.06.10 | ₩4,858 | ₩4,905 | ₩4,749 | ₩4,792 | -1.37% | 4.5만 |
|---|
| 2026.06.09 | ₩4,672 | ₩4,845 | ₩4,645 | ₩4,805 | +2.86% | 3.2만 |
|---|
| 2026.06.08 | ₩4,591 | ₩4,658 | ₩4,505 | ₩4,658 | +1.45% | 2.6만 |
|---|
| 2026.06.05 | ₩4,578 | ₩4,578 | ₩4,375 | ₩4,565 | -0.29% | 4.5만 |
|---|
| 2026.06.04 | ₩4,610 | ₩4,631 | ₩4,538 | ₩4,631 | +0.46% | 6.4만 |
|---|
| 2026.06.03 | ₩4,591 | ₩4,638 | ₩4,471 | ₩4,538 | -1.16% | 14.6만 |
|---|
| 2026.06.02 | ₩4,631 | ₩4,658 | ₩4,551 | ₩4,618 | -0.29% | 12.6만 |
|---|
| 2026.06.01 | ₩4,578 | ₩4,645 | ₩4,438 | ₩4,591 | +0.29% | 21.6만 |
|---|
| 2026.05.29 | ₩4,578 | ₩4,594 | ₩4,478 | ₩4,538 | -0.87% | 44.1만 |
|---|
| 2026.05.28 | ₩4,538 | ₩4,645 | ₩4,445 | ₩4,525 | -0.29% | 9.1만 |
|---|
| 2026.05.27 | ₩4,511 | ₩4,605 | ₩4,511 | ₩4,551 | +0.89% | 4.6만 |
|---|
| 2026.05.26 | ₩4,445 | ₩4,565 | ₩4,405 | ₩4,538 | +2.10% | 7.9만 |
|---|
| 2026.05.22 | ₩4,311 | ₩4,418 | ₩4,258 | ₩4,351 | +0.93% | 8.1만 |
|---|
| 2026.05.21 | ₩4,270 | ₩4,445 | ₩4,234 | ₩4,298 | +0.66% | 21.4만 |
|---|
| 2026.05.20 | ₩4,258 | ₩4,451 | ₩4,258 | ₩4,311 | +1.25% | 16만 |
|---|
| 2026.05.19 | ₩4,218 | ₩4,331 | ₩4,204 | ₩4,298 | +1.90% | 7.2만 |
|---|
| 2026.05.18 | ₩4,405 | ₩4,474 | ₩4,231 | ₩4,324 | -1.82% | 49.3만 |
|---|
| 2026.05.15 | ₩4,471 | ₩4,525 | ₩4,191 | ₩4,431 | -0.90% | 33.2만 |
|---|
| 2026.05.14 | ₩4,405 | ₩4,485 | ₩4,298 | ₩4,418 | +0.30% | 79만 |
|---|
| 2026.05.13 | ₩4,487 | ₩4,525 | ₩4,338 | ₩4,405 | -1.84% | 17.2만 |
|---|
| 2026.05.12 | ₩4,445 | ₩4,471 | ₩4,371 | ₩4,405 | -0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩4,485 | ₩4,605 | ₩4,385 | ₩4,471 | -0.30% | 8만 |
|---|
| 2026.05.08 | ₩4,458 | ₩4,792 | ₩4,451 | ₩4,485 | +0.60% | 6.8만 |
|---|
| 2026.05.07 | ₩4,631 | ₩4,725 | ₩4,445 | ₩4,458 | -3.75% | 41.6만 |
|---|
| 2026.05.06 | ₩4,765 | ₩4,765 | ₩4,565 | ₩4,658 | -2.24% | 12.6만 |
|---|
| 2026.05.05 | ₩4,685 | ₩4,718 | ₩4,618 | ₩4,685 | 0.00% | 4.6만 |
|---|
| 2026.05.04 | ₩4,738 | ₩4,738 | ₩4,591 | ₩4,685 | -1.13% | 15.8만 |
|---|
| 2026.05.01 | ₩4,738 | ₩4,738 | ₩4,625 | ₩4,712 | -0.56% | 3.6만 |
|---|
| 2026.04.30 | ₩4,658 | ₩4,725 | ₩4,565 | ₩4,658 | 0.00% | 22.8만 |
|---|
| 2026.04.29 | ₩4,725 | ₩4,752 | ₩4,591 | ₩4,685 | -0.85% | 11.8만 |
|---|
| 2026.04.28 | ₩4,672 | ₩4,725 | ₩4,672 | ₩4,685 | +0.29% | 4.7만 |
|---|
| 2026.04.27 | ₩4,565 | ₩4,725 | ₩4,565 | ₩4,658 | +2.05% | 11.3만 |
|---|
| 2026.04.24 | ₩4,591 | ₩4,605 | ₩4,451 | ₩4,565 | -0.58% | 13.1만 |
|---|
| 2026.04.23 | ₩4,525 | ₩4,618 | ₩4,431 | ₩4,511 | -0.29% | 6.7만 |
|---|
| 2026.04.22 | ₩4,418 | ₩4,485 | ₩4,264 | ₩4,471 | +1.21% | 68.5만 |
|---|
| 2026.04.21 | ₩4,485 | ₩4,498 | ₩4,418 | ₩4,458 | -0.60% | 1.4만 |
|---|
| 2026.04.20 | ₩4,324 | ₩4,443 | ₩4,324 | ₩4,418 | +2.16% | 10.6만 |
|---|
| 2026.04.17 | ₩4,084 | ₩4,318 | ₩4,084 | ₩4,298 | +5.23% | 5.6만 |
|---|
| 2026.04.16 | ₩4,111 | ₩4,224 | ₩4,111 | ₩4,204 | +2.27% | 3.1만 |
|---|
| 2026.04.15 | ₩4,138 | ₩4,231 | ₩4,084 | ₩4,164 | +0.65% | 10.1만 |
|---|
| 2026.04.14 | ₩4,098 | ₩4,191 | ₩4,098 | ₩4,124 | +0.65% | 8.1만 |
|---|
| 2026.04.13 | ₩4,164 | ₩4,204 | ₩4,078 | ₩4,124 | -0.96% | 12.2만 |
|---|
| 2026.04.10 | ₩4,084 | ₩4,151 | ₩4,058 | ₩4,138 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩4,098 | ₩4,098 | ₩4,018 | ₩4,071 | -0.65% | 11.2만 |
|---|
| 2026.04.08 | ₩4,138 | ₩4,171 | ₩4,044 | ₩4,044 | -2.26% | 1.8만 |
|---|
| 2026.04.07 | ₩3,937 | ₩4,124 | ₩3,937 | ₩3,991 | +1.36% | 4.5만 |
|---|
| 2026.04.06 | ₩3,897 | ₩4,047 | ₩3,897 | ₩3,991 | +2.40% | 5.5만 |
|---|
| 2026.04.02 | ₩3,937 | ₩3,991 | ₩3,847 | ₩3,991 | +1.36% | 5.6천 |
|---|
| 2026.04.01 | ₩3,871 | ₩3,975 | ₩3,843 | ₩3,937 | +1.72% | 6.1만 |
|---|
| 2026.03.31 | ₩3,857 | ₩3,937 | ₩3,804 | ₩3,857 | 0.00% | 5.4만 |
|---|
| 2026.03.30 | ₩3,911 | ₩3,937 | ₩3,831 | ₩3,871 | -1.02% | 1.1만 |
|---|
| 2026.03.27 | ₩3,817 | ₩3,897 | ₩3,817 | ₩3,871 | +1.40% | 1.2만 |
|---|
| 2026.03.26 | ₩4,018 | ₩4,138 | ₩3,804 | ₩3,817 | -4.98% | 3.6만 |
|---|
| 2026.03.25 | ₩4,018 | ₩4,124 | ₩3,964 | ₩4,004 | -0.33% | 16.8만 |
|---|
| 2026.03.24 | ₩4,004 | ₩4,124 | ₩4,004 | ₩4,004 | 0.00% | 8.4천 |
|---|
| 2026.03.23 | ₩3,844 | ₩4,098 | ₩3,844 | ₩4,004 | +4.17% | 1.9만 |
|---|
| 2026.03.20 | ₩4,098 | ₩4,240 | ₩3,831 | ₩3,831 | -6.51% | 8.2만 |
|---|
| 2026.03.19 | ₩4,084 | ₩4,124 | ₩4,031 | ₩4,071 | -0.33% | 1.2만 |
|---|
| 2026.03.18 | ₩4,058 | ₩4,124 | ₩4,039 | ₩4,071 | +0.33% | 4.8만 |
|---|
| 2026.03.17 | ₩4,084 | ₩4,084 | ₩4,056 | ₩4,058 | -0.65% | 7.8천 |
|---|
| 2026.03.16 | ₩4,138 | ₩4,138 | ₩4,031 | ₩4,071 | -1.61% | 1.9만 |
|---|
| 2026.03.13 | ₩4,024 | ₩4,111 | ₩4,024 | ₩4,071 | +1.16% | 1.2만 |
|---|
| 2026.03.12 | ₩4,071 | ₩4,139 | ₩4,026 | ₩4,071 | 0.00% | 1.7만 |
|---|
| 2026.03.11 | ₩4,058 | ₩4,138 | ₩4,031 | ₩4,071 | +0.33% | 4.2만 |
|---|
| 2026.03.10 | ₩4,108 | ₩4,128 | ₩4,058 | ₩4,098 | -0.26% | 7.4만 |
|---|
| 2026.03.09 | ₩4,084 | ₩4,098 | ₩4,004 | ₩4,084 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩4,111 | ₩4,191 | ₩4,063 | ₩4,071 | -0.97% | 2.4만 |
|---|
| 2026.03.05 | ₩4,271 | ₩4,271 | ₩4,071 | ₩4,111 | -3.75% | 3.9만 |
|---|
| 2026.03.04 | ₩4,284 | ₩4,284 | ₩4,218 | ₩4,231 | -1.25% | 7천 |
|---|
| 2026.03.03 | ₩4,262 | ₩4,298 | ₩4,198 | ₩4,258 | -0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩4,271 | ₩4,324 | ₩4,231 | ₩4,284 | +0.31% | 1.8만 |
|---|
| 2026.02.27 | ₩4,365 | ₩4,371 | ₩4,324 | ₩4,324 | -0.92% | 1.3만 |
|---|
| 2026.02.26 | ₩4,351 | ₩4,418 | ₩4,324 | ₩4,351 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩4,378 | ₩4,458 | ₩4,284 | ₩4,351 | -0.61% | 4.9만 |
|---|
| 2026.02.24 | ₩4,324 | ₩4,498 | ₩4,324 | ₩4,378 | +1.23% | 2.3만 |
|---|
| 2026.02.23 | ₩4,418 | ₩4,445 | ₩4,318 | ₩4,351 | -1.51% | 2만 |
|---|
| 2026.02.20 | ₩4,458 | ₩4,525 | ₩4,431 | ₩4,431 | -0.60% | 4.7만 |
|---|
| 2026.02.19 | ₩4,458 | ₩4,511 | ₩4,458 | ₩4,471 | +0.30% | 1.7만 |
|---|
| 2026.02.18 | ₩4,445 | ₩4,491 | ₩4,374 | ₩4,405 | -0.90% | 16.6만 |
|---|
| 2026.02.17 | ₩4,391 | ₩4,589 | ₩4,351 | ₩4,405 | +0.30% | 7.4만 |
|---|
| 2026.02.13 | ₩4,244 | ₩4,458 | ₩4,231 | ₩4,391 | +3.46% | 9.4만 |
|---|
| 2026.02.12 | ₩4,525 | ₩4,525 | ₩4,271 | ₩4,284 | -5.31% | 15.1만 |
|---|
| 2026.02.11 | ₩4,658 | ₩4,658 | ₩4,511 | ₩4,525 | -2.87% | 2.4만 |
|---|
| 2026.02.10 | ₩4,738 | ₩4,805 | ₩4,618 | ₩4,658 | -1.69% | 16만 |
|---|
| 2026.02.09 | ₩4,445 | ₩4,645 | ₩4,324 | ₩4,645 | +4.50% | 24.3만 |
|---|
| 2026.02.06 | ₩4,124 | ₩4,138 | ₩4,098 | ₩4,098 | -0.65% | 4.5만 |
|---|
| 2026.02.05 | ₩4,124 | ₩4,231 | ₩4,084 | ₩4,084 | -0.97% | 12.2만 |
|---|
| 2026.02.04 | ₩4,044 | ₩4,131 | ₩4,044 | ₩4,071 | +0.66% | 11.1만 |
|---|
| 2026.02.03 | ₩4,084 | ₩4,111 | ₩4,044 | ₩4,058 | -0.65% | 7.5만 |
|---|
| 2026.02.02 | ₩4,071 | ₩4,139 | ₩4,071 | ₩4,084 | +0.33% | 4.6만 |
|---|
| 2026.01.30 | ₩4,111 | ₩4,138 | ₩4,084 | ₩4,084 | -0.65% | 4.2만 |
|---|
| 2026.01.29 | ₩4,111 | ₩4,158 | ₩4,084 | ₩4,098 | -0.32% | 2.9만 |
|---|
| 2026.01.28 | ₩4,111 | ₩4,138 | ₩4,091 | ₩4,124 | +0.32% | 5.3만 |
|---|
| 2026.01.27 | ₩4,124 | ₩4,151 | ₩4,084 | ₩4,124 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩4,124 | ₩4,166 | ₩4,091 | ₩4,111 | -0.32% | 14.2만 |
|---|
| 2026.01.23 | ₩4,124 | ₩4,138 | ₩4,078 | ₩4,111 | -0.32% | 20.4만 |
|---|
| 2026.01.22 | ₩4,098 | ₩4,131 | ₩4,058 | ₩4,111 | +0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩4,098 | ₩4,164 | ₩4,058 | ₩4,058 | -0.98% | 32.2만 |
|---|
| 2026.01.20 | ₩4,098 | ₩4,144 | ₩4,031 | ₩4,044 | -1.30% | 24.4만 |
|---|
| 2026.01.16 | ₩4,119 | ₩4,138 | ₩4,071 | ₩4,111 | -0.19% | 26.8만 |
|---|
| 2026.01.15 | ₩4,044 | ₩4,151 | ₩4,044 | ₩4,124 | +1.98% | 1.9만 |
|---|
| 2026.01.14 | ₩4,144 | ₩4,144 | ₩4,084 | ₩4,098 | -1.13% | 4.4만 |
|---|
| 2026.01.13 | ₩4,071 | ₩4,144 | ₩4,071 | ₩4,138 | +1.64% | 14.6만 |
|---|
| 2026.01.12 | ₩4,111 | ₩4,191 | ₩4,071 | ₩4,111 | 0.00% | 17.2만 |
|---|
| 2026.01.09 | ₩4,191 | ₩4,191 | ₩4,124 | ₩4,138 | -1.27% | 5천 |
|---|
| 2026.01.08 | ₩4,058 | ₩4,164 | ₩4,058 | ₩4,138 | +1.97% | 3천 |
|---|
| 2026.01.07 | ₩4,178 | ₩4,178 | ₩4,111 | ₩4,124 | -1.28% | 5.1만 |
|---|
| 2026.01.06 | ₩4,138 | ₩4,198 | ₩4,071 | ₩4,138 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩4,058 | ₩4,191 | ₩4,058 | ₩4,138 | +1.97% | 3.8만 |
|---|
| 2026.01.02 | ₩4,207 | ₩4,207 | ₩4,031 | ₩4,084 | -2.92% | 1.1만 |
|---|
| 2025.12.31 | ₩4,004 | ₩4,084 | ₩3,951 | ₩4,071 | +1.67% | 1.9만 |
|---|
| 2025.12.30 | ₩4,151 | ₩4,206 | ₩4,018 | ₩4,018 | -3.22% | 2만 |
|---|
| 2025.12.29 | ₩4,004 | ₩4,084 | ₩4,004 | ₩4,058 | +1.33% | 2.5만 |
|---|
| 2025.12.26 | ₩4,044 | ₩4,124 | ₩4,004 | ₩4,044 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩3,991 | ₩4,098 | ₩3,977 | ₩4,084 | +2.34% | 2.4만 |
|---|
| 2025.12.23 | ₩3,844 | ₩3,980 | ₩3,844 | ₩3,951 | +2.78% | 31.7만 |
|---|
| 2025.12.22 | ₩3,991 | ₩4,018 | ₩3,831 | ₩3,857 | -3.34% | 10.6만 |
|---|
| 2025.12.19 | ₩3,951 | ₩4,111 | ₩3,897 | ₩3,897 | -1.35% | 23.3만 |
|---|
| 2025.12.18 | ₩4,004 | ₩4,018 | ₩3,937 | ₩3,977 | -0.67% | 1.9만 |
|---|
| 2025.12.17 | ₩4,098 | ₩4,098 | ₩3,951 | ₩3,964 | -3.26% | 3만 |
|---|
| 2025.12.16 | ₩4,071 | ₩4,071 | ₩3,977 | ₩4,004 | -1.64% | 8.8만 |
|---|
| 2025.12.15 | ₩4,044 | ₩4,138 | ₩3,977 | ₩4,018 | -0.66% | 9.7만 |
|---|
| 2025.12.12 | ₩4,111 | ₩4,204 | ₩4,058 | ₩4,058 | -1.30% | 5.9만 |
|---|
| 2025.12.11 | ₩4,124 | ₩4,164 | ₩4,124 | ₩4,124 | 0.00% | 8.5천 |
|---|
| 2025.12.10 | ₩4,044 | ₩4,191 | ₩4,026 | ₩4,124 | +1.98% | 6.4만 |
|---|
| 2025.12.09 | ₩4,071 | ₩4,111 | ₩4,031 | ₩4,058 | -0.33% | 20.1만 |
|---|
| 2025.12.08 | ₩4,138 | ₩4,151 | ₩4,058 | ₩4,071 | -1.61% | 31만 |
|---|
| 2025.12.05 | ₩4,138 | ₩4,231 | ₩4,071 | ₩4,131 | -0.16% | 4.6만 |
|---|
| 2025.12.04 | ₩4,151 | ₩4,191 | ₩4,098 | ₩4,124 | -0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩4,111 | ₩4,178 | ₩4,080 | ₩4,151 | +0.97% | 1.8만 |
|---|
| 2025.12.02 | ₩4,031 | ₩4,138 | ₩4,031 | ₩4,111 | +1.99% | 3.6만 |
|---|
| 2025.12.01 | ₩4,204 | ₩4,204 | ₩4,051 | ₩4,071 | -3.17% | 17.9만 |
|---|
| 2025.11.28 | ₩4,200 | ₩4,200 | ₩4,051 | ₩4,111 | -2.13% | 17.6만 |
|---|
| 2025.11.26 | ₩4,178 | ₩4,271 | ₩4,084 | ₩4,138 | -0.96% | 23.6만 |
|---|
| 2025.11.25 | ₩4,031 | ₩4,218 | ₩4,031 | ₩4,178 | +3.64% | 5.5만 |
|---|
| 2025.11.24 | ₩4,178 | ₩4,211 | ₩4,018 | ₩4,111 | -1.60% | 7.1만 |
|---|
| 2025.11.21 | ₩4,178 | ₩4,178 | ₩4,096 | ₩4,124 | -1.28% | 2.2만 |
|---|
| 2025.11.20 | ₩4,224 | ₩4,244 | ₩4,111 | ₩4,111 | -2.69% | 6.1만 |
|---|
| 2025.11.19 | ₩4,138 | ₩4,254 | ₩4,131 | ₩4,198 | +1.45% | 4.4만 |
|---|
| 2025.11.18 | ₩4,391 | ₩4,391 | ₩4,151 | ₩4,231 | -3.65% | 4만 |
|---|
| 2025.11.17 | ₩4,298 | ₩4,338 | ₩4,218 | ₩4,244 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩4,478 | ₩4,478 | ₩4,298 | ₩4,298 | -4.02% | 5.1만 |
|---|
| 2025.11.13 | ₩4,422 | ₩4,422 | ₩4,244 | ₩4,284 | -3.11% | 2.5만 |
|---|
| 2025.11.12 | ₩4,338 | ₩4,485 | ₩4,271 | ₩4,365 | +0.62% | 5.9만 |
|---|
| 2025.11.11 | ₩4,415 | ₩4,425 | ₩4,338 | ₩4,351 | -1.45% | 1.8만 |
|---|
| 2025.11.10 | ₩4,351 | ₩4,471 | ₩4,324 | ₩4,351 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩4,298 | ₩4,405 | ₩4,298 | ₩4,351 | +1.24% | 1.1만 |
|---|
| 2025.11.06 | ₩4,391 | ₩4,391 | ₩4,298 | ₩4,311 | -1.82% | 1.3만 |
|---|
| 2025.11.05 | ₩4,351 | ₩4,438 | ₩4,351 | ₩4,391 | +0.92% | 1.4만 |
|---|
| 2025.11.04 | ₩4,485 | ₩4,485 | ₩4,351 | ₩4,365 | -2.68% | 1.3만 |
|---|
| 2025.11.03 | ₩4,485 | ₩4,511 | ₩4,465 | ₩4,485 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩4,365 | ₩4,543 | ₩4,365 | ₩4,525 | +3.67% | 23.7만 |
|---|
| 2025.10.30 | ₩4,511 | ₩4,553 | ₩4,445 | ₩4,525 | +0.30% | 18.4만 |
|---|
| 2025.10.29 | ₩4,631 | ₩4,631 | ₩4,471 | ₩4,538 | -2.02% | 32.5만 |
|---|
| 2025.10.28 | ₩4,565 | ₩4,645 | ₩4,445 | ₩4,618 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩4,551 | ₩4,631 | ₩4,457 | ₩4,578 | +0.59% | 15.8만 |
|---|
| 2025.10.24 | ₩4,471 | ₩4,570 | ₩4,385 | ₩4,551 | +1.79% | 16.3만 |
|---|
| 2025.10.23 | ₩4,391 | ₩4,531 | ₩4,381 | ₩4,445 | +1.22% | 22.2만 |
|---|
| 2025.10.22 | ₩4,391 | ₩4,398 | ₩4,324 | ₩4,378 | -0.30% | 36.5만 |
|---|
| 2025.10.21 | ₩4,454 | ₩4,465 | ₩4,337 | ₩4,378 | -1.71% | 29.8만 |
|---|
| 2025.10.20 | ₩4,338 | ₩4,410 | ₩4,318 | ₩4,378 | +0.92% | 16.6만 |
|---|
| 2025.10.17 | ₩4,324 | ₩4,358 | ₩4,298 | ₩4,351 | +0.62% | 21.5만 |
|---|
| 2025.10.16 | ₩4,378 | ₩4,405 | ₩4,298 | ₩4,338 | -0.91% | 11.5만 |
|---|
| 2025.10.15 | ₩4,391 | ₩4,405 | ₩4,284 | ₩4,345 | -1.06% | 72.5만 |
|---|
| 2025.10.14 | ₩4,284 | ₩4,382 | ₩4,271 | ₩4,338 | +1.25% | 58.2만 |
|---|
| 2025.10.13 | ₩4,298 | ₩4,391 | ₩4,298 | ₩4,311 | +0.31% | 58만 |
|---|
| 2025.10.10 | ₩4,391 | ₩4,405 | ₩4,284 | ₩4,324 | -1.52% | 6.4만 |
|---|