시장 데이터를 불러오는 중
전체 종목
재스퍼 테라퓨틱스 과거 주가
Jasper Therapeutics, Inc. - Class A Common Stock · JSPR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jasper Therapeutics, Inc. - Class A Common Stock · JSPR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩733 | ₩773 | ₩725 | ₩764 | +4.20% | 26.2만 |
| 2026.10.08 | ₩754 | ₩777 | ₩724 | ₩750 | -0.53% | 36.2만 |
| 2026.10.07 | ₩728 | ₩791 | ₩724 | ₩764 | +4.97% | 36.5만 |
| 2026.10.06 | ₩804 | ₩804 | ₩737 | ₩750 | -6.67% | 32.8만 |
| 2026.10.05 | ₩764 | ₩799 | ₩726 | ₩795 | +4.04% | 37.6만 |
| 2026.10.02 | ₩804 | ₩824 | ₩754 | ₩757 | -5.83% | 23.6만 |
| 2026.10.01 | ₩791 | ₩858 | ₩784 | ₩801 | +1.36% | 29.5만 |
| 2026.09.30 | ₩831 | ₩878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩777 |
| -6.45% |
| 53.9만 |
| 2026.09.29 | ₩860 | ₩905 | ₩783 | ₩838 | -2.65% | 91.6만 |
|---|
| 2026.09.28 | ₩812 | ₩879 | ₩804 | ₩839 | +3.30% | 25.1만 |
|---|
| 2026.09.25 | ₩795 | ₩831 | ₩776 | ₩816 | +2.70% | 16.3만 |
|---|
| 2026.09.24 | ₩793 | ₩793 | ₩729 | ₩784 | -1.18% | 63.4만 |
|---|
| 2026.09.23 | ₩842 | ₩868 | ₩760 | ₩760 | -9.71% | 42.7만 |
|---|
| 2026.09.22 | ₩843 | ₩872 | ₩812 | ₩835 | -0.95% | 31만 |
|---|
| 2026.09.21 | ₩852 | ₩898 | ₩804 | ₩808 | -5.19% | 20.6만 |
|---|
| 2026.09.18 | ₩844 | ₩871 | ₩804 | ₩828 | -1.90% | 22.3만 |
|---|
| 2026.09.17 | ₩791 | ₩884 | ₩791 | ₩850 | +7.46% | 30.4만 |
|---|
| 2026.09.16 | ₩773 | ₩816 | ₩750 | ₩779 | +0.69% | 50.5만 |
|---|
| 2026.09.15 | ₩858 | ₩863 | ₩761 | ₩764 | -10.94% | 40.3만 |
|---|
| 2026.09.14 | ₩884 | ₩895 | ₩804 | ₩848 | -4.09% | 40.4만 |
|---|
| 2026.09.11 | ₩929 | ₩953 | ₩884 | ₩884 | -4.76% | 29.4만 |
|---|
| 2026.09.10 | ₩925 | ₩978 | ₩925 | ₩939 | +1.59% | 20.8만 |
|---|
| 2026.09.09 | ₩939 | ₩957 | ₩911 | ₩939 | 0.00% | 6만 |
|---|
| 2026.09.08 | ₩990 | ₩992 | ₩931 | ₩950 | -4.06% | 19만 |
|---|
| 2026.09.04 | ₩898 | ₩951 | ₩890 | ₩950 | +5.82% | 43.3만 |
|---|
| 2026.09.03 | ₩929 | ₩951 | ₩875 | ₩919 | -1.01% | 36.4만 |
|---|
| 2026.09.02 | ₩922 | ₩965 | ₩911 | ₩945 | +2.47% | 38만 |
|---|
| 2026.09.01 | ₩938 | ₩953 | ₩851 | ₩935 | -0.29% | 85.4만 |
|---|
| 2026.08.31 | ₩958 | ₩992 | ₩878 | ₩953 | -0.56% | 38.8만 |
|---|
| 2026.08.28 | ₩951 | ₩951 | ₩884 | ₩938 | -1.41% | 26.7만 |
|---|
| 2026.08.27 | ₩947 | ₩997 | ₩925 | ₩937 | -1.13% | 25.4만 |
|---|
| 2026.08.26 | ₩957 | ₩966 | ₩927 | ₩962 | +0.56% | 24.6만 |
|---|
| 2026.08.25 | ₩950 | ₩992 | ₩937 | ₩965 | +1.55% | 27.2만 |
|---|
| 2026.08.24 | ₩978 | ₩985 | ₩903 | ₩967 | -1.10% | 35.4만 |
|---|
| 2026.08.21 | ₩911 | ₩986 | ₩905 | ₩959 | +5.29% | 78.1만 |
|---|
| 2026.08.20 | ₩985 | ₩1,018 | ₩909 | ₩926 | -5.99% | 233.6만 |
|---|
| 2026.08.19 | ₩997 | ₩1,085 | ₩965 | ₩1,001 | +0.40% | 29.4만 |
|---|
| 2026.08.18 | ₩1,099 | ₩1,219 | ₩884 | ₩1,005 | -8.54% | 199.7만 |
|---|
| 2026.08.17 | ₩1,032 | ₩1,227 | ₩1,000 | ₩1,128 | +9.35% | 79.9만 |
|---|
| 2026.08.14 | ₩1,167 | ₩1,167 | ₩1,041 | ₩1,059 | -9.30% | 57만 |
|---|
| 2026.08.13 | ₩1,087 | ₩1,264 | ₩1,080 | ₩1,156 | +6.41% | 99.2만 |
|---|
| 2026.08.12 | ₩1,221 | ₩1,237 | ₩1,073 | ₩1,104 | -9.55% | 65.3만 |
|---|
| 2026.08.11 | ₩1,096 | ₩1,300 | ₩1,072 | ₩1,197 | +9.17% | 143.4만 |
|---|
| 2026.08.10 | ₩1,005 | ₩1,099 | ₩959 | ₩1,071 | +6.53% | 61.3만 |
|---|
| 2026.08.07 | ₩874 | ₩1,005 | ₩871 | ₩951 | +8.90% | 76.1만 |
|---|
| 2026.08.06 | ₩858 | ₩965 | ₩844 | ₩866 | +0.94% | 65.1만 |
|---|
| 2026.08.05 | ₩892 | ₩895 | ₩817 | ₩884 | -0.90% | 33.6만 |
|---|
| 2026.08.04 | ₩817 | ₩923 | ₩791 | ₩892 | +9.18% | 71.9만 |
|---|
| 2026.08.03 | ₩844 | ₩858 | ₩795 | ₩812 | -3.81% | 32.2만 |
|---|
| 2026.07.31 | ₩844 | ₩851 | ₩737 | ₩844 | 0.00% | 52.4만 |
|---|
| 2026.07.30 | ₩804 | ₩859 | ₩779 | ₩832 | +3.50% | 49.9만 |
|---|
| 2026.07.29 | ₩844 | ₩898 | ₩804 | ₩804 | -4.76% | 19.9만 |
|---|
| 2026.07.28 | ₩898 | ₩898 | ₩804 | ₩848 | -5.52% | 53.1만 |
|---|
| 2026.07.27 | ₩925 | ₩945 | ₩844 | ₩930 | +0.58% | 50.7만 |
|---|
| 2026.07.24 | ₩945 | ₩992 | ₩913 | ₩922 | -2.41% | 67.4만 |
|---|
| 2026.07.23 | ₩985 | ₩1,032 | ₩950 | ₩977 | -0.82% | 52.7만 |
|---|
| 2026.07.22 | ₩1,018 | ₩1,085 | ₩938 | ₩998 | -1.97% | 108.6만 |
|---|
| 2026.07.21 | ₩1,034 | ₩1,186 | ₩1,018 | ₩1,032 | -0.26% | 172.1만 |
|---|
| 2026.07.20 | ₩1,166 | ₩1,166 | ₩1,005 | ₩1,091 | -6.44% | 265.8만 |
|---|
| 2026.07.17 | ₩965 | ₩1,380 | ₩779 | ₩1,186 | +22.92% | 2990.7만 |
|---|
| 2026.07.16 | ₩906 | ₩1,085 | ₩884 | ₩1,037 | +14.50% | 1699.5만 |
|---|
| 2026.07.15 | ₩967 | ₩984 | ₩831 | ₩927 | -4.16% | 62만 |
|---|
| 2026.07.14 | ₩827 | ₩1,018 | ₩795 | ₩969 | +17.18% | 312.7만 |
|---|
| 2026.07.13 | ₩804 | ₩911 | ₩777 | ₩815 | +1.33% | 134.8만 |
|---|
| 2026.07.10 | ₩791 | ₩911 | ₩725 | ₩777 | -1.69% | 146.3만 |
|---|
| 2026.07.09 | ₩710 | ₩799 | ₩677 | ₩779 | +9.62% | 47.1만 |
|---|
| 2026.07.08 | ₩646 | ₩761 | ₩583 | ₩690 | +6.85% | 74.8만 |
|---|
| 2026.07.07 | ₩616 | ₩654 | ₩596 | ₩646 | +4.78% | 19.7만 |
|---|
| 2026.07.06 | ₩602 | ₩637 | ₩567 | ₩624 | +3.79% | 34.9만 |
|---|
| 2026.07.02 | ₩616 | ₩643 | ₩568 | ₩574 | -6.96% | 21.7만 |
|---|
| 2026.07.01 | ₩575 | ₩630 | ₩549 | ₩610 | +6.06% | 34.2만 |
|---|
| 2026.06.30 | ₩533 | ₩588 | ₩489 | ₩564 | +5.78% | 26.6만 |
|---|
| 2026.06.29 | ₩468 | ₩563 | ₩422 | ₩563 | +20.34% | 97.5만 |
|---|
| 2026.06.26 | ₩590 | ₩608 | ₩456 | ₩457 | -22.50% | 135.3만 |
|---|
| 2026.06.25 | ₩658 | ₩695 | ₩590 | ₩594 | -9.78% | 31.6만 |
|---|
| 2026.06.24 | ₩675 | ₩698 | ₩643 | ₩658 | -2.58% | 27.9만 |
|---|
| 2026.06.23 | ₩670 | ₩677 | ₩612 | ₩655 | -2.20% | 65만 |
|---|
| 2026.06.22 | ₩607 | ₩804 | ₩607 | ₩673 | +10.82% | 167.9만 |
|---|
| 2026.06.18 | ₩624 | ₩639 | ₩591 | ₩607 | -2.79% | 28.7만 |
|---|
| 2026.06.17 | ₩618 | ₩658 | ₩591 | ₩631 | +2.17% | 20.3만 |
|---|
| 2026.06.16 | ₩630 | ₩635 | ₩578 | ₩606 | -3.83% | 26.5만 |
|---|
| 2026.06.15 | ₩607 | ₩698 | ₩607 | ₩645 | +6.18% | 50.9만 |
|---|
| 2026.06.12 | ₩616 | ₩643 | ₩603 | ₩614 | -0.43% | 23.7만 |
|---|
| 2026.06.11 | ₩616 | ₩657 | ₩610 | ₩624 | +1.30% | 19.7만 |
|---|
| 2026.06.10 | ₩598 | ₩659 | ₩598 | ₩622 | +4.04% | 32.1만 |
|---|
| 2026.06.09 | ₩627 | ₩670 | ₩563 | ₩624 | -0.43% | 40.7만 |
|---|
| 2026.06.08 | ₩666 | ₩677 | ₩610 | ₩627 | -5.84% | 57만 |
|---|
| 2026.06.05 | ₩645 | ₩670 | ₩630 | ₩661 | +2.49% | 55.9만 |
|---|
| 2026.06.04 | ₩701 | ₩793 | ₩616 | ₩645 | -8.03% | 86.5만 |
|---|
| 2026.06.03 | ₩741 | ₩858 | ₩657 | ₩713 | -3.80% | 164만 |
|---|
| 2026.06.02 | ₩796 | ₩817 | ₩576 | ₩738 | -7.24% | 285.1만 |
|---|
| 2026.06.01 | ₩1,099 | ₩1,150 | ₩716 | ₩716 | -34.88% | 248.7만 |
|---|
| 2026.05.29 | ₩1,218 | ₩1,225 | ₩1,099 | ₩1,111 | -8.80% | 33.8만 |
|---|
| 2026.05.28 | ₩1,185 | ₩1,238 | ₩1,179 | ₩1,193 | +0.68% | 23.1만 |
|---|
| 2026.05.27 | ₩1,242 | ₩1,281 | ₩1,193 | ₩1,209 | -2.70% | 23.2만 |
|---|
| 2026.05.26 | ₩1,219 | ₩1,261 | ₩1,179 | ₩1,223 | +0.33% | 11.5만 |
|---|
| 2026.05.22 | ₩1,179 | ₩1,367 | ₩1,166 | ₩1,210 | +2.61% | 68만 |
|---|
| 2026.05.21 | ₩1,152 | ₩1,206 | ₩1,116 | ₩1,170 | +1.51% | 9.9만 |
|---|
| 2026.05.20 | ₩1,099 | ₩1,177 | ₩1,099 | ₩1,168 | +6.34% | 7.8만 |
|---|
| 2026.05.19 | ₩1,072 | ₩1,112 | ₩1,025 | ₩1,096 | +2.25% | 15.9만 |
|---|
| 2026.05.18 | ₩1,159 | ₩1,159 | ₩1,045 | ₩1,081 | -6.71% | 21.3만 |
|---|
| 2026.05.15 | ₩1,227 | ₩1,246 | ₩1,079 | ₩1,139 | -7.21% | 66.2만 |
|---|
| 2026.05.14 | ₩1,235 | ₩1,285 | ₩1,170 | ₩1,285 | +4.01% | 18.1만 |
|---|
| 2026.05.13 | ₩1,273 | ₩1,273 | ₩1,179 | ₩1,233 | -3.16% | 26.4만 |
|---|
| 2026.05.12 | ₩1,261 | ₩1,261 | ₩1,182 | ₩1,223 | -2.98% | 20.6만 |
|---|
| 2026.05.11 | ₩1,242 | ₩1,269 | ₩1,179 | ₩1,262 | +1.62% | 21.4만 |
|---|
| 2026.05.08 | ₩1,206 | ₩1,289 | ₩1,194 | ₩1,241 | +2.89% | 11.4만 |
|---|
| 2026.05.07 | ₩1,276 | ₩1,307 | ₩1,206 | ₩1,217 | -4.62% | 15.5만 |
|---|
| 2026.05.06 | ₩1,313 | ₩1,340 | ₩1,261 | ₩1,269 | -3.37% | 27.5만 |
|---|
| 2026.05.05 | ₩1,353 | ₩1,380 | ₩1,256 | ₩1,294 | -4.36% | 19.4만 |
|---|
| 2026.05.04 | ₩1,293 | ₩1,336 | ₩1,233 | ₩1,321 | +2.18% | 22.9만 |
|---|
| 2026.05.01 | ₩1,260 | ₩1,290 | ₩1,233 | ₩1,246 | -1.06% | 22.3만 |
|---|
| 2026.04.30 | ₩1,219 | ₩1,269 | ₩1,207 | ₩1,254 | +2.86% | 11.3만 |
|---|
| 2026.04.29 | ₩1,273 | ₩1,273 | ₩1,151 | ₩1,193 | -6.32% | 13만 |
|---|
| 2026.04.28 | ₩1,206 | ₩1,324 | ₩1,206 | ₩1,246 | +3.33% | 18.1만 |
|---|
| 2026.04.27 | ₩1,152 | ₩1,284 | ₩1,138 | ₩1,246 | +8.14% | 35.4만 |
|---|
| 2026.04.24 | ₩1,206 | ₩1,217 | ₩1,089 | ₩1,123 | -6.89% | 62.5만 |
|---|
| 2026.04.23 | ₩1,340 | ₩1,340 | ₩1,206 | ₩1,213 | -9.50% | 21.2만 |
|---|
| 2026.04.22 | ₩1,316 | ₩1,340 | ₩1,246 | ₩1,312 | -0.31% | 32.8만 |
|---|
| 2026.04.21 | ₩1,420 | ₩1,420 | ₩1,286 | ₩1,286 | -9.43% | 37.2만 |
|---|
| 2026.04.20 | ₩1,380 | ₩1,501 | ₩1,288 | ₩1,420 | +2.91% | 64.1만 |
|---|
| 2026.04.17 | ₩1,340 | ₩1,407 | ₩1,288 | ₩1,367 | +2.00% | 45.7만 |
|---|
| 2026.04.16 | ₩1,487 | ₩1,487 | ₩1,273 | ₩1,294 | -12.97% | 54.1만 |
|---|
| 2026.04.15 | ₩1,266 | ₩1,407 | ₩1,194 | ₩1,407 | +11.11% | 50만 |
|---|
| 2026.04.14 | ₩1,260 | ₩1,286 | ₩1,139 | ₩1,249 | -0.85% | 54.8만 |
|---|
| 2026.04.13 | ₩1,059 | ₩1,246 | ₩1,051 | ₩1,231 | +16.33% | 62.7만 |
|---|
| 2026.04.10 | ₩1,139 | ₩1,163 | ₩1,001 | ₩1,075 | -5.65% | 80.1만 |
|---|
| 2026.04.09 | ₩963 | ₩1,136 | ₩946 | ₩1,104 | +14.60% | 133.2만 |
|---|
| 2026.04.08 | ₩938 | ₩959 | ₩884 | ₩947 | +1.00% | 69.9만 |
|---|
| 2026.04.07 | ₩911 | ₩917 | ₩835 | ₩895 | -1.76% | 103.6만 |
|---|
| 2026.04.06 | ₩965 | ₩965 | ₩872 | ₩917 | -5.00% | 128.3만 |
|---|
| 2026.04.02 | ₩1,063 | ₩1,087 | ₩919 | ₩922 | -13.24% | 89.1만 |
|---|
| 2026.04.01 | ₩1,189 | ₩1,230 | ₩1,072 | ₩1,072 | -9.81% | 67.2만 |
|---|
| 2026.03.31 | ₩1,146 | ₩1,272 | ₩1,080 | ₩1,174 | +2.46% | 66.5만 |
|---|
| 2026.03.30 | ₩1,461 | ₩1,461 | ₩1,177 | ₩1,206 | -17.43% | 83.7만 |
|---|
| 2026.03.27 | ₩1,501 | ₩1,501 | ₩1,394 | ₩1,407 | -6.25% | 52.7만 |
|---|
| 2026.03.26 | ₩1,487 | ₩1,534 | ₩1,434 | ₩1,487 | 0.00% | 40.1만 |
|---|
| 2026.03.25 | ₩1,568 | ₩1,601 | ₩1,461 | ₩1,461 | -6.84% | 31.5만 |
|---|
| 2026.03.24 | ₩1,595 | ₩1,608 | ₩1,528 | ₩1,541 | -3.36% | 22.3만 |
|---|
| 2026.03.23 | ₩1,648 | ₩1,655 | ₩1,568 | ₩1,595 | -3.25% | 25.7만 |
|---|
| 2026.03.20 | ₩1,635 | ₩1,702 | ₩1,621 | ₩1,648 | +0.82% | 21.6만 |
|---|
| 2026.03.19 | ₩1,635 | ₩1,668 | ₩1,581 | ₩1,635 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩1,688 | ₩1,688 | ₩1,608 | ₩1,635 | -3.17% | 25.8만 |
|---|
| 2026.03.17 | ₩1,635 | ₩1,702 | ₩1,635 | ₩1,675 | +2.46% | 17.3만 |
|---|
| 2026.03.16 | ₩1,621 | ₩1,662 | ₩1,568 | ₩1,662 | +2.48% | 25.5만 |
|---|
| 2026.03.13 | ₩1,742 | ₩1,782 | ₩1,608 | ₩1,635 | -6.15% | 38.5만 |
|---|
| 2026.03.12 | ₩1,755 | ₩1,789 | ₩1,688 | ₩1,702 | -3.05% | 23.5만 |
|---|
| 2026.03.11 | ₩1,849 | ₩1,869 | ₩1,755 | ₩1,796 | -2.90% | 16.9만 |
|---|
| 2026.03.10 | ₩1,769 | ₩1,889 | ₩1,755 | ₩1,836 | +3.79% | 44.8만 |
|---|
| 2026.03.09 | ₩1,849 | ₩1,863 | ₩1,742 | ₩1,755 | -5.07% | 37.8만 |
|---|
| 2026.03.06 | ₩1,822 | ₩1,930 | ₩1,809 | ₩1,849 | +1.47% | 117.4만 |
|---|
| 2026.03.05 | ₩1,916 | ₩1,916 | ₩1,782 | ₩1,836 | -4.20% | 75.7만 |
|---|
| 2026.03.04 | ₩1,822 | ₩1,943 | ₩1,769 | ₩1,903 | +4.41% | 31.5만 |
|---|
| 2026.03.03 | ₩1,769 | ₩1,822 | ₩1,735 | ₩1,782 | +0.76% | 21.3만 |
|---|
| 2026.03.02 | ₩1,796 | ₩1,849 | ₩1,769 | ₩1,809 | +0.75% | 11.1만 |
|---|
| 2026.02.27 | ₩1,809 | ₩1,876 | ₩1,755 | ₩1,849 | +2.22% | 17.8만 |
|---|
| 2026.02.26 | ₩1,889 | ₩1,889 | ₩1,816 | ₩1,836 | -2.84% | 12만 |
|---|
| 2026.02.25 | ₩1,876 | ₩1,903 | ₩1,809 | ₩1,876 | 0.00% | 13.1만 |
|---|
| 2026.02.24 | ₩1,822 | ₩1,876 | ₩1,782 | ₩1,849 | +1.47% | 19.6만 |
|---|
| 2026.02.23 | ₩1,796 | ₩1,876 | ₩1,769 | ₩1,836 | +2.24% | 28.6만 |
|---|
| 2026.02.20 | ₩1,863 | ₩1,928 | ₩1,702 | ₩1,769 | -5.04% | 20.9만 |
|---|
| 2026.02.19 | ₩1,809 | ₩1,889 | ₩1,755 | ₩1,876 | +3.70% | 13만 |
|---|
| 2026.02.18 | ₩1,702 | ₩1,869 | ₩1,608 | ₩1,796 | +5.51% | 76만 |
|---|
| 2026.02.17 | ₩1,554 | ₩1,715 | ₩1,487 | ₩1,621 | +4.31% | 56.3만 |
|---|
| 2026.02.13 | ₩1,595 | ₩1,675 | ₩1,528 | ₩1,528 | -4.20% | 53만 |
|---|
| 2026.02.12 | ₩1,675 | ₩1,709 | ₩1,548 | ₩1,568 | -6.40% | 87.8만 |
|---|
| 2026.02.11 | ₩1,776 | ₩1,789 | ₩1,662 | ₩1,662 | -6.42% | 82.6만 |
|---|
| 2026.02.10 | ₩1,809 | ₩1,849 | ₩1,729 | ₩1,755 | -2.96% | 74.6만 |
|---|
| 2026.02.09 | ₩1,796 | ₩1,836 | ₩1,729 | ₩1,822 | +1.49% | 27.7만 |
|---|
| 2026.02.06 | ₩1,742 | ₩1,889 | ₩1,719 | ₩1,809 | +3.85% | 52.7만 |
|---|
| 2026.02.05 | ₩1,822 | ₩1,836 | ₩1,688 | ₩1,702 | -6.62% | 78.7만 |
|---|
| 2026.02.04 | ₩1,930 | ₩1,930 | ₩1,782 | ₩1,849 | -4.17% | 60.8만 |
|---|
| 2026.02.03 | ₩1,970 | ₩1,997 | ₩1,889 | ₩1,930 | -2.04% | 26.5만 |
|---|
| 2026.02.02 | ₩1,970 | ₩2,050 | ₩1,970 | ₩1,970 | 0.00% | 26.3만 |
|---|
| 2026.01.30 | ₩2,064 | ₩2,090 | ₩1,956 | ₩1,983 | -3.90% | 35.9만 |
|---|
| 2026.01.29 | ₩2,104 | ₩2,117 | ₩2,025 | ₩2,077 | -1.27% | 52.3만 |
|---|
| 2026.01.28 | ₩2,211 | ₩2,218 | ₩2,077 | ₩2,131 | -3.64% | 80만 |
|---|
| 2026.01.27 | ₩2,050 | ₩2,211 | ₩2,030 | ₩2,198 | +7.19% | 81.7만 |
|---|
| 2026.01.26 | ₩2,090 | ₩2,117 | ₩2,023 | ₩2,050 | -1.92% | 25.8만 |
|---|
| 2026.01.23 | ₩2,131 | ₩2,157 | ₩2,050 | ₩2,104 | -1.26% | 34.6만 |
|---|
| 2026.01.22 | ₩2,037 | ₩2,178 | ₩2,037 | ₩2,104 | +3.29% | 55.6만 |
|---|
| 2026.01.21 | ₩2,104 | ₩2,117 | ₩1,997 | ₩2,037 | -3.18% | 47.2만 |
|---|
| 2026.01.20 | ₩2,023 | ₩2,151 | ₩1,970 | ₩2,064 | +1.99% | 62.1만 |
|---|
| 2026.01.16 | ₩2,023 | ₩2,104 | ₩1,983 | ₩2,050 | +1.32% | 30.2만 |
|---|
| 2026.01.15 | ₩2,157 | ₩2,157 | ₩1,983 | ₩2,037 | -5.59% | 83.8만 |
|---|
| 2026.01.14 | ₩2,104 | ₩2,245 | ₩2,023 | ₩2,171 | +3.18% | 82.3만 |
|---|
| 2026.01.13 | ₩2,050 | ₩2,144 | ₩1,970 | ₩2,090 | +1.96% | 78.3만 |
|---|
| 2026.01.12 | ₩2,064 | ₩2,090 | ₩1,889 | ₩1,983 | -3.90% | 195만 |
|---|
| 2026.01.09 | ₩2,238 | ₩2,305 | ₩1,997 | ₩2,023 | -9.58% | 258.1만 |
|---|
| 2026.01.08 | ₩2,506 | ₩2,593 | ₩2,011 | ₩2,224 | -11.23% | 581.8만 |
|---|
| 2026.01.07 | ₩2,546 | ₩2,774 | ₩2,533 | ₩2,747 | +7.89% | 90만 |
|---|
| 2026.01.06 | ₩2,452 | ₩2,573 | ₩2,452 | ₩2,546 | +3.83% | 31.5만 |
|---|
| 2026.01.05 | ₩2,466 | ₩2,573 | ₩2,432 | ₩2,452 | -0.54% | 33.2만 |
|---|
| 2026.01.02 | ₩2,439 | ₩2,499 | ₩2,392 | ₩2,466 | +1.10% | 38.4만 |
|---|
| 2025.12.31 | ₩2,385 | ₩2,466 | ₩2,358 | ₩2,452 | +2.81% | 45.3만 |
|---|
| 2025.12.30 | ₩2,385 | ₩2,479 | ₩2,352 | ₩2,399 | +0.56% | 44.6만 |
|---|
| 2025.12.29 | ₩2,318 | ₩2,452 | ₩2,318 | ₩2,358 | +1.73% | 47.6만 |
|---|
| 2025.12.26 | ₩2,452 | ₩2,466 | ₩2,320 | ₩2,358 | -3.83% | 44.4만 |
|---|
| 2025.12.24 | ₩2,412 | ₩2,479 | ₩2,385 | ₩2,452 | +1.67% | 21만 |
|---|
| 2025.12.23 | ₩2,492 | ₩2,533 | ₩2,425 | ₩2,425 | -2.69% | 160.1만 |
|---|
| 2025.12.22 | ₩2,519 | ₩2,586 | ₩2,492 | ₩2,559 | +1.60% | 58.3만 |
|---|
| 2025.12.19 | ₩2,466 | ₩2,626 | ₩2,419 | ₩2,492 | +1.09% | 139.5만 |
|---|
| 2025.12.18 | ₩2,318 | ₩2,573 | ₩2,293 | ₩2,492 | +7.51% | 122.3만 |
|---|
| 2025.12.17 | ₩2,278 | ₩2,372 | ₩2,224 | ₩2,305 | +1.18% | 50.8만 |
|---|
| 2025.12.16 | ₩2,198 | ₩2,298 | ₩2,171 | ₩2,291 | +4.27% | 46.7만 |
|---|
| 2025.12.15 | ₩2,358 | ₩2,385 | ₩2,151 | ₩2,198 | -6.82% | 87.3만 |
|---|
| 2025.12.12 | ₩2,452 | ₩2,533 | ₩2,372 | ₩2,372 | -3.28% | 57.5만 |
|---|
| 2025.12.11 | ₩2,492 | ₩2,533 | ₩2,425 | ₩2,466 | -1.08% | 55만 |
|---|
| 2025.12.10 | ₩2,372 | ₩2,519 | ₩2,332 | ₩2,506 | +5.65% | 83만 |
|---|
| 2025.12.09 | ₩2,278 | ₩2,399 | ₩2,238 | ₩2,372 | +4.12% | 65.3만 |
|---|
| 2025.12.08 | ₩2,305 | ₩2,338 | ₩2,144 | ₩2,305 | 0.00% | 91.6만 |
|---|
| 2025.12.05 | ₩2,479 | ₩2,586 | ₩2,266 | ₩2,291 | -7.57% | 113.3만 |
|---|
| 2025.12.04 | ₩2,144 | ₩2,533 | ₩2,131 | ₩2,492 | +16.25% | 197만 |
|---|
| 2025.12.03 | ₩1,983 | ₩2,224 | ₩1,863 | ₩2,211 | +11.49% | 381만 |
|---|
| 2025.12.02 | ₩2,868 | ₩3,243 | ₩2,077 | ₩2,117 | -26.17% | 5946.2만 |
|---|
| 2025.12.01 | ₩2,439 | ₩2,439 | ₩2,278 | ₩2,305 | -5.49% | 220.1만 |
|---|
| 2025.11.28 | ₩2,345 | ₩2,519 | ₩2,338 | ₩2,466 | +5.14% | 19.3만 |
|---|
| 2025.11.26 | ₩2,345 | ₩2,379 | ₩2,251 | ₩2,338 | -0.29% | 19.7만 |
|---|
| 2025.11.25 | ₩2,345 | ₩2,412 | ₩2,291 | ₩2,345 | 0.00% | 59.3만 |
|---|
| 2025.11.24 | ₩2,305 | ₩2,446 | ₩2,271 | ₩2,305 | 0.00% | 61.7만 |
|---|
| 2025.11.21 | ₩2,278 | ₩2,404 | ₩2,251 | ₩2,278 | 0.00% | 30만 |
|---|
| 2025.11.20 | ₩2,479 | ₩2,640 | ₩2,358 | ₩2,358 | -4.86% | 32만 |
|---|
| 2025.11.19 | ₩2,452 | ₩2,479 | ₩2,358 | ₩2,479 | +1.09% | 28.4만 |
|---|
| 2025.11.18 | ₩2,291 | ₩2,573 | ₩2,291 | ₩2,452 | +7.02% | 36.4만 |
|---|
| 2025.11.17 | ₩2,278 | ₩2,452 | ₩2,184 | ₩2,399 | +5.29% | 52.5만 |
|---|
| 2025.11.14 | ₩2,131 | ₩2,251 | ₩2,111 | ₩2,251 | +5.66% | 34.1만 |
|---|
| 2025.11.13 | ₩2,372 | ₩2,372 | ₩2,090 | ₩2,157 | -9.04% | 48만 |
|---|
| 2025.11.12 | ₩2,305 | ₩2,446 | ₩2,198 | ₩2,372 | +2.91% | 64.8만 |
|---|
| 2025.11.11 | ₩2,385 | ₩2,412 | ₩2,251 | ₩2,278 | -4.49% | 35.1만 |
|---|
| 2025.11.10 | ₩2,586 | ₩2,651 | ₩2,305 | ₩2,385 | -7.77% | 66.3만 |
|---|
| 2025.11.07 | ₩2,439 | ₩2,446 | ₩2,144 | ₩2,385 | -2.20% | 54.3만 |
|---|
| 2025.11.06 | ₩2,680 | ₩2,680 | ₩2,425 | ₩2,452 | -8.50% | 26.3만 |
|---|
| 2025.11.05 | ₩2,600 | ₩2,640 | ₩2,452 | ₩2,613 | +0.52% | 45.1만 |
|---|
| 2025.11.04 | ₩2,747 | ₩2,755 | ₩2,412 | ₩2,425 | -11.71% | 49.5만 |
|---|
| 2025.11.03 | ₩3,028 | ₩3,034 | ₩2,747 | ₩2,814 | -7.08% | 32.4만 |
|---|
| 2025.10.31 | ₩2,975 | ₩3,122 | ₩2,948 | ₩3,055 | +2.70% | 24.2만 |
|---|
| 2025.10.30 | ₩3,203 | ₩3,323 | ₩2,894 | ₩2,921 | -8.79% | 53.2만 |
|---|
| 2025.10.29 | ₩3,136 | ₩3,377 | ₩3,069 | ₩3,162 | +0.85% | 45.4만 |
|---|
| 2025.10.28 | ₩3,122 | ₩3,203 | ₩3,069 | ₩3,136 | +0.43% | 27.9만 |
|---|
| 2025.10.27 | ₩3,176 | ₩3,229 | ₩3,082 | ₩3,122 | -1.69% | 31.4만 |
|---|
| 2025.10.24 | ₩3,203 | ₩3,229 | ₩3,122 | ₩3,176 | -0.84% | 77.6만 |
|---|
| 2025.10.23 | ₩3,216 | ₩3,337 | ₩3,082 | ₩3,122 | -2.92% | 32.9만 |
|---|
| 2025.10.22 | ₩3,377 | ₩3,441 | ₩3,149 | ₩3,216 | -4.76% | 24.2만 |
|---|
| 2025.10.21 | ₩3,377 | ₩3,432 | ₩3,310 | ₩3,404 | +0.79% | 19.1만 |
|---|
| 2025.10.20 | ₩3,390 | ₩3,605 | ₩3,296 | ₩3,363 | -0.79% | 67.5만 |
|---|
| 2025.10.17 | ₩3,310 | ₩3,363 | ₩3,223 | ₩3,283 | -0.81% | 21.9만 |
|---|
| 2025.10.16 | ₩3,538 | ₩3,558 | ₩3,310 | ₩3,323 | -6.06% | 24.5만 |
|---|
| 2025.10.15 | ₩3,350 | ₩3,497 | ₩3,283 | ₩3,484 | +4.00% | 48만 |
|---|
| 2025.10.14 | ₩3,176 | ₩3,363 | ₩3,122 | ₩3,363 | +5.91% | 45.1만 |
|---|
| 2025.10.13 | ₩3,256 | ₩3,256 | ₩3,136 | ₩3,216 | -1.23% | 21.9만 |
|---|
| 2025.10.10 | ₩3,323 | ₩3,444 | ₩3,136 | ₩3,216 | -3.23% | 34.7만 |
|---|