시장 데이터를 불러오는 중
전체 종목
J-Star Holding Co., Ltd. - Class A Ordinary Shares 과거 주가
J-Star Holding Co., Ltd. - Class A Ordinary Shares · YMAT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
J-Star Holding Co., Ltd. - Class A Ordinary Shares · YMAT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,810 | ₩1,810 | ₩1,716 | ₩1,730 | -4.44% | 2598.9만 |
| 2026.10.08 | ₩1,716 | ₩1,783 | ₩1,716 | ₩1,743 | +1.56% | 3.2만 |
| 2026.10.07 | ₩1,864 | ₩1,864 | ₩1,716 | ₩1,757 | -5.76% | 3.8만 |
| 2026.10.06 | ₩1,877 | ₩1,897 | ₩1,763 | ₩1,824 | -2.86% | 4.5만 |
| 2026.10.05 | ₩1,904 | ₩1,917 | ₩1,810 | ₩1,825 | -4.15% | 4만 |
| 2026.10.02 | ₩1,958 | ₩1,971 | ₩1,904 | ₩1,938 | -1.03% | 4.2만 |
| 2026.10.01 | ₩1,944 | ₩2,078 | ₩1,940 | ₩1,985 | +2.07% | 4.2만 |
| 2026.09.30 | ₩1,998 | ₩2,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,891 |
| -5.37% |
| 6.2만 |
| 2026.09.29 | ₩2,199 | ₩2,278 | ₩2,011 | ₩2,011 | -8.54% | 16.2만 |
|---|
| 2026.09.28 | ₩2,145 | ₩2,280 | ₩2,092 | ₩2,105 | -1.87% | 26.8만 |
|---|
| 2026.09.25 | ₩2,112 | ₩2,280 | ₩1,993 | ₩2,092 | -0.95% | 91.7만 |
|---|
| 2026.09.24 | ₩1,958 | ₩2,843 | ₩1,850 | ₩1,917 | -2.05% | 3359.8만 |
|---|
| 2026.09.23 | ₩1,810 | ₩2,682 | ₩1,543 | ₩1,716 | -5.19% | 449.8만 |
|---|
| 2026.09.22 | ₩1,931 | ₩1,931 | ₩1,770 | ₩1,770 | -8.33% | 2.2만 |
|---|
| 2026.09.21 | ₩1,824 | ₩2,005 | ₩1,814 | ₩1,850 | +1.47% | 2.2만 |
|---|
| 2026.09.18 | ₩1,958 | ₩1,958 | ₩1,730 | ₩1,824 | -6.85% | 6.5만 |
|---|
| 2026.09.17 | ₩1,998 | ₩2,139 | ₩1,828 | ₩1,958 | -2.01% | 10만 |
|---|
| 2026.09.16 | ₩2,145 | ₩2,360 | ₩1,850 | ₩1,850 | -13.75% | 4.8만 |
|---|
| 2026.09.15 | ₩2,655 | ₩2,709 | ₩1,952 | ₩2,226 | -16.16% | 22만 |
|---|
| 2026.09.14 | ₩2,753 | ₩2,870 | ₩2,628 | ₩2,709 | -1.61% | 8.2만 |
|---|
| 2026.09.11 | ₩2,816 | ₩3,097 | ₩2,725 | ₩2,776 | -1.43% | 22.1만 |
|---|
| 2026.09.10 | ₩2,923 | ₩3,138 | ₩2,695 | ₩2,802 | -4.13% | 78.1만 |
|---|
| 2026.09.09 | ₩2,521 | ₩3,084 | ₩2,347 | ₩3,044 | +20.74% | 3617.6만 |
|---|
| 2026.09.08 | ₩2,306 | ₩2,373 | ₩1,140 | ₩1,777 | -22.97% | 11.6만 |
|---|
| 2026.09.04 | ₩2,427 | ₩2,490 | ₩1,850 | ₩2,266 | -6.63% | 3.9만 |
|---|
| 2026.09.03 | ₩2,494 | ₩2,514 | ₩2,347 | ₩2,447 | -1.88% | 1만 |
|---|
| 2026.09.02 | ₩2,507 | ₩2,548 | ₩2,212 | ₩2,548 | +1.60% | 9.7천 |
|---|
| 2026.09.01 | ₩2,521 | ₩2,575 | ₩2,481 | ₩2,528 | +0.27% | 2.5만 |
|---|
| 2026.08.31 | ₩2,601 | ₩2,613 | ₩2,427 | ₩2,482 | -4.59% | 1만 |
|---|
| 2026.08.28 | ₩2,521 | ₩2,548 | ₩2,467 | ₩2,518 | -0.11% | 8.2천 |
|---|
| 2026.08.27 | ₩2,507 | ₩2,615 | ₩2,415 | ₩2,554 | +1.87% | 2.1만 |
|---|
| 2026.08.26 | ₩2,561 | ₩2,561 | ₩2,414 | ₩2,494 | -2.62% | 1.2만 |
|---|
| 2026.08.25 | ₩2,481 | ₩2,668 | ₩2,414 | ₩2,668 | +7.57% | 1.5만 |
|---|
| 2026.08.24 | ₩2,546 | ₩2,548 | ₩2,440 | ₩2,481 | -2.58% | 9.6천 |
|---|
| 2026.08.21 | ₩2,655 | ₩2,655 | ₩2,414 | ₩2,414 | -9.09% | 1.2만 |
|---|
| 2026.08.20 | ₩2,561 | ₩2,561 | ₩2,454 | ₩2,507 | -2.09% | 6.6천 |
|---|
| 2026.08.19 | ₩2,655 | ₩2,655 | ₩2,360 | ₩2,440 | -8.08% | 1.7만 |
|---|
| 2026.08.18 | ₩2,568 | ₩2,601 | ₩2,293 | ₩2,561 | -0.26% | 1.8만 |
|---|
| 2026.08.17 | ₩2,628 | ₩2,802 | ₩2,588 | ₩2,615 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩2,735 | ₩2,816 | ₩2,655 | ₩2,655 | -2.94% | 2.4만 |
|---|
| 2026.08.13 | ₩2,691 | ₩2,695 | ₩2,668 | ₩2,695 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩2,735 | ₩2,735 | ₩2,534 | ₩2,628 | -3.92% | 2.8만 |
|---|
| 2026.08.11 | ₩2,682 | ₩2,816 | ₩2,575 | ₩2,648 | -1.25% | 4만 |
|---|
| 2026.08.10 | ₩2,628 | ₩2,709 | ₩2,575 | ₩2,575 | -2.04% | 1.5만 |
|---|
| 2026.08.07 | ₩2,709 | ₩2,709 | ₩2,507 | ₩2,575 | -4.95% | 2.7만 |
|---|
| 2026.08.06 | ₩2,802 | ₩2,802 | ₩2,588 | ₩2,722 | -2.87% | 5.4만 |
|---|
| 2026.08.05 | ₩2,749 | ₩2,816 | ₩2,564 | ₩2,802 | +1.95% | 3.3만 |
|---|
| 2026.08.04 | ₩2,548 | ₩2,996 | ₩2,461 | ₩2,735 | +7.37% | 4만 |
|---|
| 2026.08.03 | ₩2,454 | ₩2,613 | ₩2,387 | ₩2,575 | +4.92% | 4만 |
|---|
| 2026.07.31 | ₩2,347 | ₩2,883 | ₩2,347 | ₩2,521 | +7.43% | 53.4만 |
|---|
| 2026.07.30 | ₩2,454 | ₩2,473 | ₩2,159 | ₩2,387 | -2.73% | 4.3만 |
|---|
| 2026.07.29 | ₩2,199 | ₩2,387 | ₩2,132 | ₩2,320 | +5.49% | 49.9만 |
|---|
| 2026.07.28 | ₩2,373 | ₩2,427 | ₩1,904 | ₩2,273 | -4.24% | 4.1만 |
|---|
| 2026.07.27 | ₩2,481 | ₩2,481 | ₩2,400 | ₩2,414 | -2.70% | 4만 |
|---|
| 2026.07.24 | ₩2,588 | ₩2,682 | ₩2,373 | ₩2,440 | -5.70% | 4.6만 |
|---|
| 2026.07.23 | ₩2,802 | ₩2,809 | ₩2,588 | ₩2,615 | -6.70% | 3.7만 |
|---|
| 2026.07.22 | ₩3,030 | ₩3,111 | ₩2,789 | ₩2,802 | -7.52% | 9.7만 |
|---|
| 2026.07.21 | ₩3,191 | ₩3,218 | ₩3,044 | ₩3,084 | -3.36% | 5.2만 |
|---|
| 2026.07.20 | ₩3,191 | ₩3,232 | ₩2,950 | ₩3,138 | -1.68% | 7.5만 |
|---|
| 2026.07.17 | ₩3,138 | ₩3,285 | ₩2,910 | ₩3,272 | +4.27% | 5.5만 |
|---|
| 2026.07.16 | ₩3,111 | ₩3,339 | ₩2,816 | ₩3,285 | +5.60% | 12.3만 |
|---|
| 2026.07.15 | ₩2,615 | ₩3,553 | ₩2,611 | ₩3,071 | +17.44% | 70.2만 |
|---|
| 2026.07.14 | ₩2,668 | ₩2,938 | ₩2,655 | ₩2,695 | +1.01% | 6.8만 |
|---|
| 2026.07.13 | ₩2,910 | ₩3,056 | ₩2,628 | ₩2,749 | -5.53% | 13.1만 |
|---|
| 2026.07.10 | ₩2,923 | ₩3,942 | ₩2,615 | ₩3,272 | +11.93% | 472.5만 |
|---|
| 2026.07.09 | ₩3,185 | ₩3,185 | ₩2,333 | ₩2,548 | -20.00% | 18.1만 |
|---|
| 2026.07.08 | ₩3,211 | ₩3,513 | ₩3,030 | ₩3,225 | +0.42% | 12.5만 |
|---|
| 2026.07.07 | ₩3,573 | ₩3,949 | ₩3,453 | ₩3,641 | +1.88% | 205.7만 |
|---|
| 2026.07.06 | ₩3,399 | ₩3,681 | ₩3,372 | ₩3,553 | +4.54% | 35.3만 |
|---|
| 2026.07.02 | ₩3,620 | ₩3,748 | ₩3,359 | ₩3,359 | -7.22% | 60만 |
|---|
| 2026.07.01 | ₩3,600 | ₩4,157 | ₩3,600 | ₩3,748 | +4.10% | 6.2만 |
|---|
| 2026.06.30 | ₩4,036 | ₩4,036 | ₩3,553 | ₩3,580 | -11.30% | 6.3만 |
|---|
| 2026.06.29 | ₩4,231 | ₩4,291 | ₩3,889 | ₩4,016 | -5.07% | 5.1만 |
|---|
| 2026.06.26 | ₩4,070 | ₩4,660 | ₩4,070 | ₩4,237 | +4.12% | 13.3만 |
|---|
| 2026.06.25 | ₩4,070 | ₩4,874 | ₩3,922 | ₩4,371 | +7.41% | 29.6만 |
|---|
| 2026.06.24 | ₩3,956 | ₩4,217 | ₩3,862 | ₩4,163 | +5.25% | 14.4만 |
|---|
| 2026.06.23 | ₩4,244 | ₩4,693 | ₩4,063 | ₩4,593 | +8.21% | 384.6만 |
|---|
| 2026.06.22 | ₩4,244 | ₩4,244 | ₩3,607 | ₩3,815 | -10.11% | 13.2만 |
|---|
| 2026.06.18 | ₩4,170 | ₩4,593 | ₩3,889 | ₩4,157 | -0.32% | 47.9만 |
|---|
| 2026.06.17 | ₩4,284 | ₩6,591 | ₩3,667 | ₩5,028 | +17.37% | 3437.6만 |
|---|
| 2026.06.16 | ₩3,218 | ₩3,285 | ₩2,487 | ₩2,588 | -19.58% | 21.3만 |
|---|
| 2026.06.15 | ₩4,244 | ₩4,345 | ₩3,822 | ₩4,123 | -2.84% | 6.5만 |
|---|
| 2026.06.12 | ₩4,653 | ₩4,653 | ₩3,775 | ₩4,016 | -13.69% | 13.6만 |
|---|
| 2026.06.11 | ₩4,613 | ₩5,028 | ₩4,613 | ₩4,827 | +4.65% | 6만 |
|---|
| 2026.06.10 | ₩5,028 | ₩5,095 | ₩4,559 | ₩4,693 | -6.67% | 7.7만 |
|---|
| 2026.06.09 | ₩5,451 | ₩5,685 | ₩4,559 | ₩5,062 | -7.13% | 17.6만 |
|---|
| 2026.06.08 | ₩5,471 | ₩5,565 | ₩4,760 | ₩5,156 | -5.76% | 45.2만 |
|---|
| 2026.06.05 | ₩6,544 | ₩6,637 | ₩4,693 | ₩5,565 | -14.96% | 26.6만 |
|---|
| 2026.06.04 | ₩7,509 | ₩7,844 | ₩6,168 | ₩6,698 | -10.80% | 53만 |
|---|
| 2026.06.03 | ₩7,777 | ₩9,856 | ₩6,570 | ₩8,314 | +6.90% | 667.5만 |
|---|
| 2026.06.02 | ₩6,195 | ₩6,671 | ₩6,034 | ₩6,101 | -1.52% | 249만 |
|---|
| 2026.06.01 | ₩6,671 | ₩7,777 | ₩6,369 | ₩6,637 | -0.50% | 36.8만 |
|---|
| 2026.05.29 | ₩6,705 | ₩17,432 | ₩6,705 | ₩9,185 | +37.00% | 404.4만 |
|---|
| 2026.05.28 | ₩7,911 | ₩7,911 | ₩6,839 | ₩6,839 | -13.56% | 13.8만 |
|---|
| 2026.05.27 | ₩7,509 | ₩8,448 | ₩5,806 | ₩7,576 | +0.89% | 95만 |
|---|
| 2026.05.26 | ₩9,990 | ₩11,129 | ₩8,179 | ₩9,252 | -7.38% | 2410.3만 |
|---|
| 2026.05.22 | ₩3,010 | ₩3,272 | ₩2,876 | ₩3,051 | +1.34% | 4.9만 |
|---|
| 2026.05.21 | ₩4,023 | ₩4,291 | ₩3,017 | ₩3,299 | -18.00% | 14.1만 |
|---|
| 2026.05.20 | ₩4,686 | ₩4,861 | ₩4,157 | ₩4,244 | -9.44% | 14.9만 |
|---|
| 2026.05.19 | ₩9,587 | ₩10,727 | ₩4,224 | ₩4,626 | -51.75% | 73만 |
|---|
| 2026.05.18 | ₩9,789 | ₩12,604 | ₩9,393 | ₩9,453 | -3.42% | 31.2만 |
|---|
| 2026.05.15 | ₩14,951 | ₩15,689 | ₩9,654 | ₩10,727 | -28.25% | 95.7만 |
|---|
| 2026.05.14 | ₩5,504 | ₩14,817 | ₩5,176 | ₩12,537 | +127.77% | 572.3만 |
|---|
| 2026.05.13 | ₩3,480 | ₩6,705 | ₩3,339 | ₩5,726 | +64.55% | 531.4만 |
|---|
| 2026.05.12 | ₩3,909 | ₩4,023 | ₩3,352 | ₩3,446 | -11.84% | 94.8만 |
|---|
| 2026.05.11 | ₩3,399 | ₩4,572 | ₩2,950 | ₩4,526 | +33.14% | 432.8만 |
|---|
| 2026.05.08 | ₩1,582 | ₩6,570 | ₩1,582 | ₩3,399 | +114.83% | 6284.2만 |
|---|
| 2026.05.07 | ₩1,703 | ₩1,810 | ₩1,609 | ₩1,616 | -5.12% | 2.2만 |
|---|
| 2026.05.06 | ₩1,683 | ₩1,830 | ₩1,616 | ₩1,804 | +7.17% | 3.6만 |
|---|
| 2026.05.05 | ₩1,643 | ₩2,454 | ₩1,602 | ₩1,824 | +11.02% | 97.7만 |
|---|
| 2026.05.04 | ₩1,797 | ₩1,797 | ₩1,582 | ₩1,622 | -9.70% | 1.6만 |
|---|
| 2026.05.01 | ₩1,676 | ₩1,804 | ₩1,596 | ₩1,777 | +6.00% | 2.5만 |
|---|
| 2026.04.30 | ₩1,656 | ₩1,716 | ₩1,643 | ₩1,669 | +0.81% | 3.6천 |
|---|
| 2026.04.29 | ₩1,710 | ₩1,783 | ₩1,710 | ₩1,710 | 0.00% | 3.1천 |
|---|
| 2026.04.28 | ₩1,676 | ₩1,844 | ₩1,676 | ₩1,743 | +4.00% | 3.2천 |
|---|
| 2026.04.27 | ₩1,676 | ₩1,716 | ₩1,669 | ₩1,690 | +0.80% | 3.5천 |
|---|
| 2026.04.24 | ₩1,837 | ₩1,837 | ₩1,676 | ₩1,716 | -6.57% | 3천 |
|---|
| 2026.04.23 | ₩1,656 | ₩1,743 | ₩1,643 | ₩1,736 | +4.86% | 9천 |
|---|
| 2026.04.22 | ₩1,622 | ₩1,777 | ₩1,622 | ₩1,736 | +7.02% | 6.4천 |
|---|
| 2026.04.21 | ₩1,622 | ₩1,750 | ₩1,576 | ₩1,622 | 0.00% | 7.8천 |
|---|
| 2026.04.20 | ₩1,770 | ₩1,804 | ₩1,669 | ₩1,676 | -5.30% | 1.7만 |
|---|
| 2026.04.17 | ₩1,830 | ₩1,871 | ₩1,777 | ₩1,777 | -2.93% | 8.8천 |
|---|
| 2026.04.16 | ₩1,911 | ₩2,065 | ₩1,810 | ₩1,871 | -2.11% | 2.4만 |
|---|
| 2026.04.15 | ₩2,078 | ₩2,219 | ₩1,884 | ₩1,998 | -3.87% | 1.2만 |
|---|
| 2026.04.14 | ₩2,179 | ₩2,320 | ₩2,085 | ₩2,085 | -4.31% | 9.2천 |
|---|
| 2026.04.13 | ₩2,072 | ₩2,333 | ₩1,971 | ₩2,226 | +7.44% | 8.1만 |
|---|
| 2026.04.10 | ₩2,031 | ₩2,320 | ₩2,018 | ₩2,078 | +2.31% | 1.1천 |
|---|
| 2026.04.09 | ₩2,065 | ₩2,320 | ₩2,065 | ₩2,105 | +1.95% | 3.9천 |
|---|
| 2026.04.08 | ₩2,011 | ₩2,206 | ₩2,011 | ₩2,159 | +7.33% | 7.2천 |
|---|
| 2026.04.07 | ₩2,085 | ₩2,179 | ₩2,018 | ₩2,045 | -1.93% | 3.1천 |
|---|
| 2026.04.06 | ₩2,132 | ₩2,259 | ₩2,078 | ₩2,145 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩2,199 | ₩2,239 | ₩2,072 | ₩2,199 | 0.00% | 13.1만 |
|---|
| 2026.04.01 | ₩1,877 | ₩2,172 | ₩1,864 | ₩2,045 | +8.93% | 9.1만 |
|---|
| 2026.03.31 | ₩1,891 | ₩1,944 | ₩1,844 | ₩1,844 | -2.48% | 9.5천 |
|---|
| 2026.03.30 | ₩2,078 | ₩2,212 | ₩1,944 | ₩2,011 | -3.23% | 1.4만 |
|---|
| 2026.03.27 | ₩2,078 | ₩2,212 | ₩2,078 | ₩2,085 | +0.32% | 2.2만 |
|---|
| 2026.03.26 | ₩2,212 | ₩2,347 | ₩2,212 | ₩2,246 | +1.52% | 1만 |
|---|
| 2026.03.25 | ₩2,360 | ₩2,434 | ₩2,286 | ₩2,347 | -0.57% | 6천 |
|---|
| 2026.03.24 | ₩2,206 | ₩2,300 | ₩2,206 | ₩2,286 | +3.65% | 4천 |
|---|
| 2026.03.23 | ₩2,145 | ₩2,621 | ₩2,145 | ₩2,259 | +5.31% | 1.3만 |
|---|
| 2026.03.20 | ₩2,554 | ₩2,615 | ₩2,179 | ₩2,219 | -13.12% | 4.1천 |
|---|
| 2026.03.19 | ₩2,112 | ₩2,675 | ₩2,112 | ₩2,548 | +20.63% | 2.6만 |
|---|
| 2026.03.18 | ₩2,259 | ₩2,280 | ₩2,112 | ₩2,112 | -6.53% | 3.7천 |
|---|
| 2026.03.17 | ₩2,414 | ₩2,414 | ₩2,112 | ₩2,159 | -10.56% | 2.6천 |
|---|
| 2026.03.16 | ₩2,159 | ₩2,414 | ₩2,099 | ₩2,152 | -0.31% | 3.1천 |
|---|
| 2026.03.13 | ₩2,286 | ₩2,440 | ₩2,152 | ₩2,199 | -3.81% | 3.6천 |
|---|
| 2026.03.12 | ₩2,675 | ₩2,675 | ₩2,280 | ₩2,286 | -14.54% | 7.5천 |
|---|
| 2026.03.11 | ₩2,353 | ₩2,400 | ₩2,347 | ₩2,360 | +0.28% | 3천 |
|---|
| 2026.03.10 | ₩2,454 | ₩2,608 | ₩2,454 | ₩2,481 | +1.09% | 1.9천 |
|---|
| 2026.03.09 | ₩2,414 | ₩2,568 | ₩2,347 | ₩2,447 | +1.39% | 6.7천 |
|---|
| 2026.03.06 | ₩2,420 | ₩2,541 | ₩2,347 | ₩2,427 | +0.28% | 5.6천 |
|---|
| 2026.03.05 | ₩2,709 | ₩2,709 | ₩2,360 | ₩2,541 | -6.19% | 1.3만 |
|---|
| 2026.03.04 | ₩2,353 | ₩2,709 | ₩2,320 | ₩2,709 | +15.10% | 2.4만 |
|---|
| 2026.03.03 | ₩2,595 | ₩2,615 | ₩2,011 | ₩2,353 | -9.30% | 3.7만 |
|---|
| 2026.03.02 | ₩3,017 | ₩3,017 | ₩2,615 | ₩2,802 | -7.11% | 1.2만 |
|---|
| 2026.02.27 | ₩3,205 | ₩3,205 | ₩2,615 | ₩2,930 | -8.58% | 1.9만 |
|---|
| 2026.02.26 | ₩4,090 | ₩4,090 | ₩3,037 | ₩3,252 | -20.49% | 7.7만 |
|---|
| 2026.02.25 | ₩3,956 | ₩3,996 | ₩3,728 | ₩3,956 | 0.00% | 6.6만 |
|---|
| 2026.02.24 | ₩3,755 | ₩4,083 | ₩3,392 | ₩4,083 | +8.75% | 32.9만 |
|---|
| 2026.02.23 | ₩2,816 | ₩4,814 | ₩2,534 | ₩3,976 | +41.19% | 1435.4만 |
|---|
| 2026.02.20 | ₩2,487 | ₩2,682 | ₩2,487 | ₩2,501 | +0.54% | 5.3천 |
|---|
| 2026.02.19 | ₩2,568 | ₩2,648 | ₩2,507 | ₩2,581 | +0.52% | 1.5천 |
|---|
| 2026.02.18 | ₩2,682 | ₩2,715 | ₩2,481 | ₩2,487 | -7.25% | 2.6천 |
|---|
| 2026.02.17 | ₩2,668 | ₩2,856 | ₩2,668 | ₩2,682 | +0.50% | 1.1천 |
|---|
| 2026.02.13 | ₩2,682 | ₩2,923 | ₩2,682 | ₩2,856 | +6.50% | 1.6천 |
|---|
| 2026.02.12 | ₩2,876 | ₩2,916 | ₩2,682 | ₩2,876 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩2,883 | ₩3,044 | ₩2,816 | ₩2,823 | -2.09% | 7.3천 |
|---|
| 2026.02.10 | ₩2,923 | ₩2,923 | ₩2,715 | ₩2,876 | -1.61% | 9.1천 |
|---|
| 2026.02.09 | ₩2,715 | ₩2,977 | ₩2,715 | ₩2,729 | +0.49% | 2.4천 |
|---|
| 2026.02.06 | ₩2,756 | ₩2,823 | ₩2,568 | ₩2,689 | -2.43% | 2.7천 |
|---|
| 2026.02.05 | ₩2,883 | ₩2,970 | ₩2,427 | ₩2,756 | -4.42% | 2.7만 |
|---|
| 2026.02.04 | ₩3,158 | ₩3,158 | ₩2,689 | ₩2,883 | -8.70% | 1.2만 |
|---|
| 2026.02.03 | ₩3,084 | ₩3,413 | ₩3,084 | ₩3,091 | +0.22% | 4.9천 |
|---|
| 2026.02.02 | ₩2,977 | ₩3,520 | ₩2,782 | ₩3,285 | +10.36% | 4.3만 |
|---|
| 2026.01.30 | ₩2,957 | ₩3,131 | ₩2,682 | ₩2,896 | -2.04% | 3만 |
|---|
| 2026.01.29 | ₩2,984 | ₩3,077 | ₩2,816 | ₩2,937 | -1.57% | 6.3천 |
|---|
| 2026.01.28 | ₩3,084 | ₩3,097 | ₩2,937 | ₩3,097 | +0.43% | 7.5천 |
|---|
| 2026.01.27 | ₩3,004 | ₩3,453 | ₩2,950 | ₩2,950 | -1.79% | 6.8천 |
|---|
| 2026.01.26 | ₩3,151 | ₩3,426 | ₩2,816 | ₩2,816 | -10.64% | 1.1만 |
|---|
| 2026.01.23 | ₩3,325 | ₩3,386 | ₩3,151 | ₩3,151 | -5.24% | 4.1천 |
|---|
| 2026.01.22 | ₩3,453 | ₩3,513 | ₩3,138 | ₩3,158 | -8.54% | 1.3만 |
|---|
| 2026.01.21 | ₩3,439 | ₩3,587 | ₩3,366 | ₩3,580 | +4.09% | 4.1천 |
|---|
| 2026.01.20 | ₩3,480 | ₩3,714 | ₩3,466 | ₩3,560 | +2.31% | 7.3천 |
|---|
| 2026.01.16 | ₩3,587 | ₩3,889 | ₩3,560 | ₩3,889 | +8.41% | 3.4천 |
|---|
| 2026.01.15 | ₩3,614 | ₩3,855 | ₩3,486 | ₩3,560 | -1.48% | 6.7천 |
|---|
| 2026.01.14 | ₩3,694 | ₩3,694 | ₩3,433 | ₩3,439 | -6.90% | 6.7천 |
|---|
| 2026.01.13 | ₩3,822 | ₩3,822 | ₩3,627 | ₩3,634 | -4.91% | 2.1천 |
|---|
| 2026.01.12 | ₩3,902 | ₩3,902 | ₩3,755 | ₩3,761 | -3.61% | 3.7천 |
|---|
| 2026.01.09 | ₩3,761 | ₩3,989 | ₩3,687 | ₩3,788 | +0.71% | 4.9천 |
|---|
| 2026.01.08 | ₩4,090 | ₩4,150 | ₩3,788 | ₩3,875 | -5.25% | 2.7만 |
|---|
| 2026.01.07 | ₩3,687 | ₩4,284 | ₩3,687 | ₩3,895 | +5.64% | 4.9만 |
|---|
| 2026.01.06 | ₩3,527 | ₩3,721 | ₩3,352 | ₩3,687 | +4.56% | 1.3만 |
|---|
| 2026.01.05 | ₩3,024 | ₩3,909 | ₩3,024 | ₩3,466 | +14.63% | 6.8만 |
|---|
| 2026.01.02 | ₩3,118 | ₩3,285 | ₩3,024 | ₩3,071 | -1.51% | 3.7천 |
|---|
| 2025.12.31 | ₩3,279 | ₩3,587 | ₩3,124 | ₩3,124 | -4.70% | 8.6천 |
|---|
| 2025.12.30 | ₩3,218 | ₩3,419 | ₩3,151 | ₩3,279 | +1.87% | 2.2만 |
|---|
| 2025.12.29 | ₩3,419 | ₩3,486 | ₩2,675 | ₩3,198 | -6.47% | 6.9만 |
|---|
| 2025.12.26 | ₩3,728 | ₩3,822 | ₩3,553 | ₩3,553 | -4.68% | 6.2천 |
|---|
| 2025.12.24 | ₩3,768 | ₩3,922 | ₩3,768 | ₩3,822 | +1.42% | 7.2천 |
|---|
| 2025.12.23 | ₩3,875 | ₩4,023 | ₩3,755 | ₩4,023 | +3.81% | 1.4만 |
|---|
| 2025.12.22 | ₩4,559 | ₩4,559 | ₩3,687 | ₩3,996 | -12.35% | 4.8만 |
|---|
| 2025.12.19 | ₩4,492 | ₩4,586 | ₩3,352 | ₩4,338 | -3.43% | 11.5만 |
|---|
| 2025.12.18 | ₩4,016 | ₩5,297 | ₩4,016 | ₩4,626 | +15.19% | 3.6만 |
|---|
| 2025.12.17 | ₩4,519 | ₩4,908 | ₩3,889 | ₩4,358 | -3.56% | 8.5천 |
|---|
| 2025.12.16 | ₩4,747 | ₩4,894 | ₩4,505 | ₩4,552 | -4.10% | 1.2만 |
|---|
| 2025.12.15 | ₩5,424 | ₩5,444 | ₩4,961 | ₩5,035 | -7.17% | 4.1천 |
|---|
| 2025.12.12 | ₩5,035 | ₩5,699 | ₩5,035 | ₩5,598 | +11.19% | 6.9천 |
|---|
| 2025.12.11 | ₩5,370 | ₩5,431 | ₩5,022 | ₩5,431 | +1.12% | 7.7만 |
|---|
| 2025.12.10 | ₩5,967 | ₩5,967 | ₩5,364 | ₩5,558 | -6.85% | 5.2천 |
|---|
| 2025.12.09 | ₩5,571 | ₩6,101 | ₩5,370 | ₩5,967 | +7.10% | 2.6만 |
|---|
| 2025.12.08 | ₩5,531 | ₩5,954 | ₩5,109 | ₩5,471 | -1.09% | 2.5만 |
|---|
| 2025.12.05 | ₩5,263 | ₩5,551 | ₩5,095 | ₩5,390 | +2.42% | 3.3만 |
|---|
| 2025.12.04 | ₩5,089 | ₩5,203 | ₩4,767 | ₩5,055 | -0.66% | 3.9천 |
|---|
| 2025.12.03 | ₩4,566 | ₩5,209 | ₩4,358 | ₩5,209 | +14.10% | 2.3만 |
|---|
| 2025.12.02 | ₩4,908 | ₩4,908 | ₩4,579 | ₩4,640 | -5.46% | 3.7천 |
|---|
| 2025.12.01 | ₩4,914 | ₩4,914 | ₩4,358 | ₩4,760 | -3.14% | 3.3천 |
|---|
| 2025.11.28 | ₩5,149 | ₩5,156 | ₩4,827 | ₩4,914 | -4.56% | 4천 |
|---|
| 2025.11.26 | ₩5,122 | ₩5,250 | ₩5,048 | ₩5,162 | +0.79% | 5.2천 |
|---|
| 2025.11.25 | ₩5,364 | ₩5,565 | ₩5,035 | ₩5,042 | -6.00% | 9.8천 |
|---|
| 2025.11.24 | ₩5,243 | ₩5,417 | ₩5,236 | ₩5,256 | +0.26% | 8.4천 |
|---|
| 2025.11.21 | ₩5,364 | ₩5,632 | ₩5,297 | ₩5,498 | +2.50% | 8.8천 |
|---|
| 2025.11.20 | ₩5,598 | ₩6,054 | ₩5,538 | ₩5,538 | -1.08% | 1.8만 |
|---|
| 2025.11.19 | ₩5,900 | ₩6,510 | ₩5,498 | ₩5,538 | -6.14% | 15.3만 |
|---|
| 2025.11.18 | ₩5,323 | ₩5,571 | ₩5,297 | ₩5,511 | +3.53% | 11.2만 |
|---|
| 2025.11.17 | ₩5,444 | ₩5,645 | ₩5,223 | ₩5,464 | +0.37% | 1.3만 |
|---|
| 2025.11.14 | ₩5,464 | ₩5,565 | ₩5,276 | ₩5,404 | -1.10% | 2.1만 |
|---|
| 2025.11.13 | ₩5,672 | ₩5,833 | ₩5,498 | ₩5,571 | -1.77% | 1.7만 |
|---|
| 2025.11.12 | ₩5,632 | ₩6,001 | ₩5,551 | ₩5,947 | +5.60% | 23.4만 |
|---|
| 2025.11.11 | ₩5,498 | ₩5,712 | ₩5,303 | ₩5,712 | +3.90% | 5.2만 |
|---|
| 2025.11.10 | ₩5,364 | ₩5,813 | ₩5,364 | ₩5,571 | +3.88% | 2.9만 |
|---|
| 2025.11.07 | ₩5,833 | ₩6,014 | ₩5,364 | ₩5,444 | -6.67% | 5.6만 |
|---|
| 2025.11.06 | ₩6,570 | ₩6,624 | ₩5,846 | ₩6,068 | -7.65% | 181.3만 |
|---|
| 2025.11.05 | ₩5,464 | ₩5,732 | ₩5,364 | ₩5,571 | +1.96% | 40.7만 |
|---|
| 2025.11.04 | ₩5,766 | ₩6,047 | ₩5,632 | ₩5,632 | -2.33% | 3.5만 |
|---|
| 2025.11.03 | ₩6,228 | ₩6,436 | ₩6,115 | ₩6,342 | +1.83% | 2.5만 |
|---|
| 2025.10.31 | ₩6,302 | ₩6,503 | ₩6,289 | ₩6,490 | +2.98% | 4만 |
|---|
| 2025.10.30 | ₩6,369 | ₩6,772 | ₩6,235 | ₩6,302 | -1.05% | 4.7만 |
|---|
| 2025.10.29 | ₩6,403 | ₩7,643 | ₩6,403 | ₩7,040 | +9.95% | 12.9만 |
|---|
| 2025.10.28 | ₩7,509 | ₩9,051 | ₩6,839 | ₩7,040 | -6.25% | 488.7만 |
|---|
| 2025.10.27 | ₩5,900 | ₩5,900 | ₩5,397 | ₩5,752 | -2.50% | 2.7만 |
|---|
| 2025.10.24 | ₩5,370 | ₩5,940 | ₩5,370 | ₩5,913 | +10.11% | 6.5천 |
|---|
| 2025.10.23 | ₩5,699 | ₩6,034 | ₩5,699 | ₩6,007 | +5.41% | 1만 |
|---|
| 2025.10.22 | ₩6,436 | ₩6,705 | ₩5,431 | ₩5,638 | -12.40% | 8.7천 |
|---|
| 2025.10.21 | ₩6,497 | ₩6,839 | ₩6,369 | ₩6,772 | +4.23% | 3.8천 |
|---|
| 2025.10.20 | ₩7,040 | ₩7,040 | ₩6,369 | ₩6,436 | -8.57% | 1.4만 |
|---|
| 2025.10.17 | ₩7,174 | ₩7,375 | ₩6,235 | ₩7,040 | -1.87% | 2.1만 |
|---|
| 2025.10.16 | ₩7,643 | ₩7,643 | ₩7,040 | ₩7,174 | -6.14% | 4.2천 |
|---|
| 2025.10.15 | ₩7,643 | ₩7,710 | ₩7,241 | ₩7,442 | -2.63% | 5.3천 |
|---|
| 2025.10.14 | ₩7,241 | ₩7,643 | ₩7,241 | ₩7,509 | +3.70% | 7.3천 |
|---|
| 2025.10.13 | ₩7,509 | ₩7,710 | ₩7,375 | ₩7,509 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩7,978 | ₩7,978 | ₩7,509 | ₩7,710 | -3.36% | 1.3만 |
|---|