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 | ₩1,807 | ₩1,807 | ₩1,713 | ₩1,726 | -4.44% | 2598.9만 |
| 2026.10.08 | ₩1,713 | ₩1,780 | ₩1,713 | ₩1,740 | +1.56% | 3.2만 |
| 2026.10.07 | ₩1,860 | ₩1,860 | ₩1,713 | ₩1,753 | -5.76% | 3.8만 |
| 2026.10.06 | ₩1,873 | ₩1,894 | ₩1,760 | ₩1,820 | -2.86% | 4.5만 |
| 2026.10.05 | ₩1,900 | ₩1,914 | ₩1,807 | ₩1,821 | -4.15% | 4만 |
| 2026.10.02 | ₩1,954 | ₩1,967 | ₩1,900 | ₩1,934 | -1.03% | 4.2만 |
| 2026.10.01 | ₩1,940 | ₩2,074 | ₩1,936 | ₩1,981 | +2.07% | 4.2만 |
| 2026.09.30 | ₩1,994 | ₩2,047 | ₩1,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,887 |
| -5.37% |
| 6.2만 |
| 2026.09.29 | ₩2,195 | ₩2,274 | ₩2,007 | ₩2,007 | -8.54% | 16.2만 |
|---|
| 2026.09.28 | ₩2,141 | ₩2,275 | ₩2,088 | ₩2,101 | -1.87% | 26.8만 |
|---|
| 2026.09.25 | ₩2,108 | ₩2,275 | ₩1,989 | ₩2,088 | -0.95% | 91.7만 |
|---|
| 2026.09.24 | ₩1,954 | ₩2,837 | ₩1,847 | ₩1,914 | -2.05% | 3359.8만 |
|---|
| 2026.09.23 | ₩1,807 | ₩2,676 | ₩1,540 | ₩1,713 | -5.19% | 449.8만 |
|---|
| 2026.09.22 | ₩1,927 | ₩1,927 | ₩1,766 | ₩1,766 | -8.33% | 2.2만 |
|---|
| 2026.09.21 | ₩1,820 | ₩2,001 | ₩1,811 | ₩1,847 | +1.47% | 2.2만 |
|---|
| 2026.09.18 | ₩1,954 | ₩1,954 | ₩1,726 | ₩1,820 | -6.85% | 6.5만 |
|---|
| 2026.09.17 | ₩1,994 | ₩2,134 | ₩1,824 | ₩1,954 | -2.01% | 10만 |
|---|
| 2026.09.16 | ₩2,141 | ₩2,355 | ₩1,847 | ₩1,847 | -13.75% | 4.8만 |
|---|
| 2026.09.15 | ₩2,650 | ₩2,703 | ₩1,948 | ₩2,221 | -16.16% | 22만 |
|---|
| 2026.09.14 | ₩2,747 | ₩2,864 | ₩2,623 | ₩2,703 | -1.61% | 8.2만 |
|---|
| 2026.09.11 | ₩2,810 | ₩3,091 | ₩2,719 | ₩2,770 | -1.43% | 22.1만 |
|---|
| 2026.09.10 | ₩2,917 | ₩3,131 | ₩2,690 | ₩2,797 | -4.13% | 78.1만 |
|---|
| 2026.09.09 | ₩2,516 | ₩3,078 | ₩2,342 | ₩3,038 | +20.74% | 3617.6만 |
|---|
| 2026.09.08 | ₩2,302 | ₩2,369 | ₩1,137 | ₩1,773 | -22.97% | 11.6만 |
|---|
| 2026.09.04 | ₩2,422 | ₩2,485 | ₩1,847 | ₩2,262 | -6.63% | 3.9만 |
|---|
| 2026.09.03 | ₩2,489 | ₩2,509 | ₩2,342 | ₩2,442 | -1.88% | 1만 |
|---|
| 2026.09.02 | ₩2,502 | ₩2,543 | ₩2,208 | ₩2,543 | +1.60% | 9.7천 |
|---|
| 2026.09.01 | ₩2,516 | ₩2,569 | ₩2,476 | ₩2,522 | +0.27% | 2.5만 |
|---|
| 2026.08.31 | ₩2,596 | ₩2,608 | ₩2,422 | ₩2,477 | -4.59% | 1만 |
|---|
| 2026.08.28 | ₩2,516 | ₩2,543 | ₩2,462 | ₩2,513 | -0.11% | 8.2천 |
|---|
| 2026.08.27 | ₩2,502 | ₩2,609 | ₩2,410 | ₩2,549 | +1.87% | 2.1만 |
|---|
| 2026.08.26 | ₩2,556 | ₩2,556 | ₩2,409 | ₩2,489 | -2.62% | 1.2만 |
|---|
| 2026.08.25 | ₩2,476 | ₩2,663 | ₩2,409 | ₩2,663 | +7.57% | 1.5만 |
|---|
| 2026.08.24 | ₩2,541 | ₩2,543 | ₩2,435 | ₩2,476 | -2.58% | 9.6천 |
|---|
| 2026.08.21 | ₩2,650 | ₩2,650 | ₩2,409 | ₩2,409 | -9.09% | 1.2만 |
|---|
| 2026.08.20 | ₩2,556 | ₩2,556 | ₩2,449 | ₩2,502 | -2.09% | 6.6천 |
|---|
| 2026.08.19 | ₩2,650 | ₩2,650 | ₩2,355 | ₩2,435 | -8.08% | 1.7만 |
|---|
| 2026.08.18 | ₩2,563 | ₩2,596 | ₩2,288 | ₩2,556 | -0.26% | 1.8만 |
|---|
| 2026.08.17 | ₩2,623 | ₩2,797 | ₩2,583 | ₩2,609 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩2,730 | ₩2,810 | ₩2,650 | ₩2,650 | -2.94% | 2.4만 |
|---|
| 2026.08.13 | ₩2,686 | ₩2,690 | ₩2,663 | ₩2,690 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩2,730 | ₩2,730 | ₩2,529 | ₩2,623 | -3.92% | 2.8만 |
|---|
| 2026.08.11 | ₩2,676 | ₩2,810 | ₩2,569 | ₩2,643 | -1.25% | 4만 |
|---|
| 2026.08.10 | ₩2,623 | ₩2,703 | ₩2,569 | ₩2,569 | -2.04% | 1.5만 |
|---|
| 2026.08.07 | ₩2,703 | ₩2,703 | ₩2,502 | ₩2,569 | -4.95% | 2.7만 |
|---|
| 2026.08.06 | ₩2,797 | ₩2,797 | ₩2,583 | ₩2,717 | -2.87% | 5.4만 |
|---|
| 2026.08.05 | ₩2,743 | ₩2,810 | ₩2,559 | ₩2,797 | +1.95% | 3.3만 |
|---|
| 2026.08.04 | ₩2,543 | ₩2,989 | ₩2,456 | ₩2,730 | +7.37% | 4만 |
|---|
| 2026.08.03 | ₩2,449 | ₩2,608 | ₩2,382 | ₩2,569 | +4.92% | 4만 |
|---|
| 2026.07.31 | ₩2,342 | ₩2,877 | ₩2,342 | ₩2,516 | +7.43% | 53.4만 |
|---|
| 2026.07.30 | ₩2,449 | ₩2,468 | ₩2,154 | ₩2,382 | -2.73% | 4.3만 |
|---|
| 2026.07.29 | ₩2,195 | ₩2,382 | ₩2,128 | ₩2,315 | +5.49% | 49.9만 |
|---|
| 2026.07.28 | ₩2,369 | ₩2,422 | ₩1,900 | ₩2,268 | -4.24% | 4.1만 |
|---|
| 2026.07.27 | ₩2,476 | ₩2,476 | ₩2,395 | ₩2,409 | -2.70% | 4만 |
|---|
| 2026.07.24 | ₩2,583 | ₩2,676 | ₩2,369 | ₩2,435 | -5.70% | 4.6만 |
|---|
| 2026.07.23 | ₩2,797 | ₩2,803 | ₩2,583 | ₩2,609 | -6.70% | 3.7만 |
|---|
| 2026.07.22 | ₩3,024 | ₩3,105 | ₩2,783 | ₩2,797 | -7.52% | 9.7만 |
|---|
| 2026.07.21 | ₩3,185 | ₩3,212 | ₩3,038 | ₩3,078 | -3.36% | 5.2만 |
|---|
| 2026.07.20 | ₩3,185 | ₩3,225 | ₩2,944 | ₩3,131 | -1.68% | 7.5만 |
|---|
| 2026.07.17 | ₩3,131 | ₩3,279 | ₩2,904 | ₩3,265 | +4.27% | 5.5만 |
|---|
| 2026.07.16 | ₩3,105 | ₩3,332 | ₩2,810 | ₩3,279 | +5.60% | 12.3만 |
|---|
| 2026.07.15 | ₩2,609 | ₩3,546 | ₩2,605 | ₩3,064 | +17.44% | 70.2만 |
|---|
| 2026.07.14 | ₩2,663 | ₩2,932 | ₩2,650 | ₩2,690 | +1.01% | 6.8만 |
|---|
| 2026.07.13 | ₩2,904 | ₩3,050 | ₩2,623 | ₩2,743 | -5.53% | 13.1만 |
|---|
| 2026.07.10 | ₩2,917 | ₩3,934 | ₩2,609 | ₩3,265 | +11.93% | 472.5만 |
|---|
| 2026.07.09 | ₩3,178 | ₩3,178 | ₩2,328 | ₩2,543 | -20.00% | 18.1만 |
|---|
| 2026.07.08 | ₩3,205 | ₩3,506 | ₩3,024 | ₩3,218 | +0.42% | 12.5만 |
|---|
| 2026.07.07 | ₩3,566 | ₩3,941 | ₩3,446 | ₩3,633 | +1.88% | 205.7만 |
|---|
| 2026.07.06 | ₩3,392 | ₩3,673 | ₩3,366 | ₩3,546 | +4.54% | 35.3만 |
|---|
| 2026.07.02 | ₩3,613 | ₩3,740 | ₩3,352 | ₩3,352 | -7.22% | 60만 |
|---|
| 2026.07.01 | ₩3,593 | ₩4,148 | ₩3,593 | ₩3,740 | +4.10% | 6.2만 |
|---|
| 2026.06.30 | ₩4,028 | ₩4,028 | ₩3,546 | ₩3,573 | -11.30% | 6.3만 |
|---|
| 2026.06.29 | ₩4,222 | ₩4,282 | ₩3,881 | ₩4,008 | -5.07% | 5.1만 |
|---|
| 2026.06.26 | ₩4,061 | ₩4,650 | ₩4,061 | ₩4,229 | +4.12% | 13.3만 |
|---|
| 2026.06.25 | ₩4,061 | ₩4,864 | ₩3,914 | ₩4,362 | +7.41% | 29.6만 |
|---|
| 2026.06.24 | ₩3,948 | ₩4,209 | ₩3,854 | ₩4,155 | +5.25% | 14.4만 |
|---|
| 2026.06.23 | ₩4,235 | ₩4,684 | ₩4,055 | ₩4,583 | +8.21% | 384.6만 |
|---|
| 2026.06.22 | ₩4,235 | ₩4,235 | ₩3,600 | ₩3,807 | -10.11% | 13.2만 |
|---|
| 2026.06.18 | ₩4,162 | ₩4,583 | ₩3,881 | ₩4,148 | -0.32% | 47.9만 |
|---|
| 2026.06.17 | ₩4,275 | ₩6,577 | ₩3,660 | ₩5,018 | +17.37% | 3437.6만 |
|---|
| 2026.06.16 | ₩3,212 | ₩3,279 | ₩2,482 | ₩2,583 | -19.58% | 21.3만 |
|---|
| 2026.06.15 | ₩4,235 | ₩4,336 | ₩3,814 | ₩4,115 | -2.84% | 6.5만 |
|---|
| 2026.06.12 | ₩4,643 | ₩4,643 | ₩3,767 | ₩4,008 | -13.69% | 13.6만 |
|---|
| 2026.06.11 | ₩4,603 | ₩5,018 | ₩4,603 | ₩4,817 | +4.65% | 6만 |
|---|
| 2026.06.10 | ₩5,018 | ₩5,085 | ₩4,550 | ₩4,684 | -6.67% | 7.7만 |
|---|
| 2026.06.09 | ₩5,440 | ₩5,674 | ₩4,550 | ₩5,052 | -7.13% | 17.6만 |
|---|
| 2026.06.08 | ₩5,460 | ₩5,553 | ₩4,751 | ₩5,145 | -5.76% | 45.2만 |
|---|
| 2026.06.05 | ₩6,530 | ₩6,624 | ₩4,684 | ₩5,553 | -14.96% | 26.6만 |
|---|
| 2026.06.04 | ₩7,494 | ₩7,828 | ₩6,156 | ₩6,684 | -10.80% | 53만 |
|---|
| 2026.06.03 | ₩7,761 | ₩9,836 | ₩6,557 | ₩8,297 | +6.90% | 667.5만 |
|---|
| 2026.06.02 | ₩6,182 | ₩6,657 | ₩6,022 | ₩6,089 | -1.52% | 249만 |
|---|
| 2026.06.01 | ₩6,657 | ₩7,761 | ₩6,356 | ₩6,624 | -0.50% | 36.8만 |
|---|
| 2026.05.29 | ₩6,691 | ₩17,396 | ₩6,691 | ₩9,167 | +37.00% | 404.4만 |
|---|
| 2026.05.28 | ₩7,895 | ₩7,895 | ₩6,825 | ₩6,825 | -13.56% | 13.8만 |
|---|
| 2026.05.27 | ₩7,494 | ₩8,431 | ₩5,794 | ₩7,561 | +0.89% | 95만 |
|---|
| 2026.05.26 | ₩9,969 | ₩11,107 | ₩8,163 | ₩9,233 | -7.38% | 2410.3만 |
|---|
| 2026.05.22 | ₩3,004 | ₩3,265 | ₩2,870 | ₩3,044 | +1.34% | 4.9만 |
|---|
| 2026.05.21 | ₩4,015 | ₩4,282 | ₩3,011 | ₩3,292 | -18.00% | 14.1만 |
|---|
| 2026.05.20 | ₩4,677 | ₩4,851 | ₩4,148 | ₩4,235 | -9.44% | 14.9만 |
|---|
| 2026.05.19 | ₩9,568 | ₩10,705 | ₩4,215 | ₩4,617 | -51.75% | 73만 |
|---|
| 2026.05.18 | ₩9,769 | ₩12,579 | ₩9,374 | ₩9,434 | -3.42% | 31.2만 |
|---|
| 2026.05.15 | ₩14,921 | ₩15,657 | ₩9,635 | ₩10,705 | -28.25% | 95.7만 |
|---|
| 2026.05.14 | ₩5,493 | ₩14,787 | ₩5,165 | ₩12,512 | +127.77% | 572.3만 |
|---|
| 2026.05.13 | ₩3,473 | ₩6,691 | ₩3,332 | ₩5,714 | +64.55% | 531.4만 |
|---|
| 2026.05.12 | ₩3,901 | ₩4,015 | ₩3,345 | ₩3,439 | -11.84% | 94.8만 |
|---|
| 2026.05.11 | ₩3,392 | ₩4,563 | ₩2,944 | ₩4,516 | +33.14% | 432.8만 |
|---|
| 2026.05.08 | ₩1,579 | ₩6,557 | ₩1,579 | ₩3,392 | +114.83% | 6284.2만 |
|---|
| 2026.05.07 | ₩1,699 | ₩1,807 | ₩1,606 | ₩1,613 | -5.12% | 2.2만 |
|---|
| 2026.05.06 | ₩1,679 | ₩1,827 | ₩1,613 | ₩1,800 | +7.17% | 3.6만 |
|---|
| 2026.05.05 | ₩1,639 | ₩2,449 | ₩1,599 | ₩1,820 | +11.02% | 97.7만 |
|---|
| 2026.05.04 | ₩1,793 | ₩1,793 | ₩1,579 | ₩1,619 | -9.70% | 1.6만 |
|---|
| 2026.05.01 | ₩1,673 | ₩1,800 | ₩1,592 | ₩1,773 | +6.00% | 2.5만 |
|---|
| 2026.04.30 | ₩1,653 | ₩1,713 | ₩1,639 | ₩1,666 | +0.81% | 3.6천 |
|---|
| 2026.04.29 | ₩1,706 | ₩1,780 | ₩1,706 | ₩1,706 | 0.00% | 3.1천 |
|---|
| 2026.04.28 | ₩1,673 | ₩1,840 | ₩1,673 | ₩1,740 | +4.00% | 3.2천 |
|---|
| 2026.04.27 | ₩1,673 | ₩1,713 | ₩1,666 | ₩1,686 | +0.80% | 3.5천 |
|---|
| 2026.04.24 | ₩1,833 | ₩1,833 | ₩1,673 | ₩1,713 | -6.57% | 3천 |
|---|
| 2026.04.23 | ₩1,653 | ₩1,740 | ₩1,639 | ₩1,733 | +4.86% | 9천 |
|---|
| 2026.04.22 | ₩1,619 | ₩1,773 | ₩1,619 | ₩1,733 | +7.02% | 6.4천 |
|---|
| 2026.04.21 | ₩1,619 | ₩1,746 | ₩1,572 | ₩1,619 | 0.00% | 7.8천 |
|---|
| 2026.04.20 | ₩1,766 | ₩1,800 | ₩1,666 | ₩1,673 | -5.30% | 1.7만 |
|---|
| 2026.04.17 | ₩1,827 | ₩1,867 | ₩1,773 | ₩1,773 | -2.93% | 8.8천 |
|---|
| 2026.04.16 | ₩1,907 | ₩2,061 | ₩1,807 | ₩1,867 | -2.11% | 2.4만 |
|---|
| 2026.04.15 | ₩2,074 | ₩2,215 | ₩1,880 | ₩1,994 | -3.87% | 1.2만 |
|---|
| 2026.04.14 | ₩2,175 | ₩2,315 | ₩2,081 | ₩2,081 | -4.31% | 9.2천 |
|---|
| 2026.04.13 | ₩2,067 | ₩2,328 | ₩1,967 | ₩2,221 | +7.44% | 8.1만 |
|---|
| 2026.04.10 | ₩2,027 | ₩2,315 | ₩2,014 | ₩2,074 | +2.31% | 1.1천 |
|---|
| 2026.04.09 | ₩2,061 | ₩2,315 | ₩2,061 | ₩2,101 | +1.95% | 3.9천 |
|---|
| 2026.04.08 | ₩2,007 | ₩2,201 | ₩2,007 | ₩2,154 | +7.33% | 7.2천 |
|---|
| 2026.04.07 | ₩2,081 | ₩2,175 | ₩2,014 | ₩2,041 | -1.93% | 3.1천 |
|---|
| 2026.04.06 | ₩2,128 | ₩2,255 | ₩2,074 | ₩2,141 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩2,195 | ₩2,235 | ₩2,067 | ₩2,195 | 0.00% | 13.1만 |
|---|
| 2026.04.01 | ₩1,873 | ₩2,168 | ₩1,860 | ₩2,041 | +8.93% | 9.1만 |
|---|
| 2026.03.31 | ₩1,887 | ₩1,940 | ₩1,840 | ₩1,840 | -2.48% | 9.5천 |
|---|
| 2026.03.30 | ₩2,074 | ₩2,208 | ₩1,940 | ₩2,007 | -3.23% | 1.4만 |
|---|
| 2026.03.27 | ₩2,074 | ₩2,208 | ₩2,074 | ₩2,081 | +0.32% | 2.2만 |
|---|
| 2026.03.26 | ₩2,208 | ₩2,342 | ₩2,208 | ₩2,241 | +1.52% | 1만 |
|---|
| 2026.03.25 | ₩2,355 | ₩2,429 | ₩2,282 | ₩2,342 | -0.57% | 6천 |
|---|
| 2026.03.24 | ₩2,201 | ₩2,295 | ₩2,201 | ₩2,282 | +3.65% | 4천 |
|---|
| 2026.03.23 | ₩2,141 | ₩2,616 | ₩2,141 | ₩2,255 | +5.31% | 1.3만 |
|---|
| 2026.03.20 | ₩2,549 | ₩2,609 | ₩2,175 | ₩2,215 | -13.12% | 4.1천 |
|---|
| 2026.03.19 | ₩2,108 | ₩2,670 | ₩2,108 | ₩2,543 | +20.63% | 2.6만 |
|---|
| 2026.03.18 | ₩2,255 | ₩2,275 | ₩2,108 | ₩2,108 | -6.53% | 3.7천 |
|---|
| 2026.03.17 | ₩2,409 | ₩2,409 | ₩2,108 | ₩2,154 | -10.56% | 2.6천 |
|---|
| 2026.03.16 | ₩2,154 | ₩2,409 | ₩2,094 | ₩2,148 | -0.31% | 3.1천 |
|---|
| 2026.03.13 | ₩2,282 | ₩2,435 | ₩2,148 | ₩2,195 | -3.81% | 3.6천 |
|---|
| 2026.03.12 | ₩2,670 | ₩2,670 | ₩2,275 | ₩2,282 | -14.54% | 7.5천 |
|---|
| 2026.03.11 | ₩2,349 | ₩2,395 | ₩2,342 | ₩2,355 | +0.28% | 3천 |
|---|
| 2026.03.10 | ₩2,449 | ₩2,603 | ₩2,449 | ₩2,476 | +1.09% | 1.9천 |
|---|
| 2026.03.09 | ₩2,409 | ₩2,563 | ₩2,342 | ₩2,442 | +1.39% | 6.7천 |
|---|
| 2026.03.06 | ₩2,415 | ₩2,536 | ₩2,342 | ₩2,422 | +0.28% | 5.6천 |
|---|
| 2026.03.05 | ₩2,703 | ₩2,703 | ₩2,355 | ₩2,536 | -6.19% | 1.3만 |
|---|
| 2026.03.04 | ₩2,349 | ₩2,703 | ₩2,315 | ₩2,703 | +15.10% | 2.4만 |
|---|
| 2026.03.03 | ₩2,589 | ₩2,609 | ₩2,007 | ₩2,349 | -9.30% | 3.7만 |
|---|
| 2026.03.02 | ₩3,011 | ₩3,011 | ₩2,609 | ₩2,797 | -7.11% | 1.2만 |
|---|
| 2026.02.27 | ₩3,198 | ₩3,198 | ₩2,609 | ₩2,924 | -8.58% | 1.9만 |
|---|
| 2026.02.26 | ₩4,081 | ₩4,081 | ₩3,031 | ₩3,245 | -20.49% | 7.7만 |
|---|
| 2026.02.25 | ₩3,948 | ₩3,988 | ₩3,720 | ₩3,948 | 0.00% | 6.6만 |
|---|
| 2026.02.24 | ₩3,747 | ₩4,075 | ₩3,386 | ₩4,075 | +8.75% | 32.9만 |
|---|
| 2026.02.23 | ₩2,810 | ₩4,804 | ₩2,529 | ₩3,968 | +41.19% | 1435.4만 |
|---|
| 2026.02.20 | ₩2,482 | ₩2,676 | ₩2,482 | ₩2,496 | +0.54% | 5.3천 |
|---|
| 2026.02.19 | ₩2,563 | ₩2,643 | ₩2,502 | ₩2,576 | +0.52% | 1.5천 |
|---|
| 2026.02.18 | ₩2,676 | ₩2,710 | ₩2,476 | ₩2,482 | -7.25% | 2.6천 |
|---|
| 2026.02.17 | ₩2,663 | ₩2,850 | ₩2,663 | ₩2,676 | +0.50% | 1.1천 |
|---|
| 2026.02.13 | ₩2,676 | ₩2,917 | ₩2,676 | ₩2,850 | +6.50% | 1.6천 |
|---|
| 2026.02.12 | ₩2,870 | ₩2,911 | ₩2,676 | ₩2,870 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩2,877 | ₩3,038 | ₩2,810 | ₩2,817 | -2.09% | 7.3천 |
|---|
| 2026.02.10 | ₩2,917 | ₩2,917 | ₩2,710 | ₩2,870 | -1.61% | 9.1천 |
|---|
| 2026.02.09 | ₩2,710 | ₩2,971 | ₩2,710 | ₩2,723 | +0.49% | 2.4천 |
|---|
| 2026.02.06 | ₩2,750 | ₩2,817 | ₩2,563 | ₩2,683 | -2.43% | 2.7천 |
|---|
| 2026.02.05 | ₩2,877 | ₩2,964 | ₩2,422 | ₩2,750 | -4.42% | 2.7만 |
|---|
| 2026.02.04 | ₩3,151 | ₩3,151 | ₩2,683 | ₩2,877 | -8.70% | 1.2만 |
|---|
| 2026.02.03 | ₩3,078 | ₩3,406 | ₩3,078 | ₩3,085 | +0.22% | 4.9천 |
|---|
| 2026.02.02 | ₩2,971 | ₩3,513 | ₩2,777 | ₩3,279 | +10.36% | 4.3만 |
|---|
| 2026.01.30 | ₩2,951 | ₩3,125 | ₩2,676 | ₩2,890 | -2.04% | 3만 |
|---|
| 2026.01.29 | ₩2,977 | ₩3,071 | ₩2,810 | ₩2,931 | -1.57% | 6.3천 |
|---|
| 2026.01.28 | ₩3,078 | ₩3,091 | ₩2,931 | ₩3,091 | +0.43% | 7.5천 |
|---|
| 2026.01.27 | ₩2,998 | ₩3,446 | ₩2,944 | ₩2,944 | -1.79% | 6.8천 |
|---|
| 2026.01.26 | ₩3,145 | ₩3,419 | ₩2,810 | ₩2,810 | -10.64% | 1.1만 |
|---|
| 2026.01.23 | ₩3,319 | ₩3,379 | ₩3,145 | ₩3,145 | -5.24% | 4.1천 |
|---|
| 2026.01.22 | ₩3,446 | ₩3,506 | ₩3,131 | ₩3,151 | -8.54% | 1.3만 |
|---|
| 2026.01.21 | ₩3,432 | ₩3,580 | ₩3,359 | ₩3,573 | +4.09% | 4.1천 |
|---|
| 2026.01.20 | ₩3,473 | ₩3,707 | ₩3,459 | ₩3,553 | +2.31% | 7.3천 |
|---|
| 2026.01.16 | ₩3,580 | ₩3,881 | ₩3,553 | ₩3,881 | +8.41% | 3.4천 |
|---|
| 2026.01.15 | ₩3,606 | ₩3,847 | ₩3,479 | ₩3,553 | -1.48% | 6.7천 |
|---|
| 2026.01.14 | ₩3,687 | ₩3,687 | ₩3,426 | ₩3,432 | -6.90% | 6.7천 |
|---|
| 2026.01.13 | ₩3,814 | ₩3,814 | ₩3,620 | ₩3,626 | -4.91% | 2.1천 |
|---|
| 2026.01.12 | ₩3,894 | ₩3,894 | ₩3,747 | ₩3,754 | -3.61% | 3.7천 |
|---|
| 2026.01.09 | ₩3,754 | ₩3,981 | ₩3,680 | ₩3,780 | +0.71% | 4.9천 |
|---|
| 2026.01.08 | ₩4,081 | ₩4,142 | ₩3,780 | ₩3,867 | -5.25% | 2.7만 |
|---|
| 2026.01.07 | ₩3,680 | ₩4,275 | ₩3,680 | ₩3,887 | +5.64% | 4.9만 |
|---|
| 2026.01.06 | ₩3,519 | ₩3,713 | ₩3,345 | ₩3,680 | +4.56% | 1.3만 |
|---|
| 2026.01.05 | ₩3,018 | ₩3,901 | ₩3,018 | ₩3,459 | +14.63% | 6.8만 |
|---|
| 2026.01.02 | ₩3,111 | ₩3,279 | ₩3,018 | ₩3,064 | -1.51% | 3.7천 |
|---|
| 2025.12.31 | ₩3,272 | ₩3,580 | ₩3,118 | ₩3,118 | -4.70% | 8.6천 |
|---|
| 2025.12.30 | ₩3,212 | ₩3,412 | ₩3,145 | ₩3,272 | +1.87% | 2.2만 |
|---|
| 2025.12.29 | ₩3,412 | ₩3,479 | ₩2,670 | ₩3,192 | -6.47% | 6.9만 |
|---|
| 2025.12.26 | ₩3,720 | ₩3,814 | ₩3,546 | ₩3,546 | -4.68% | 6.2천 |
|---|
| 2025.12.24 | ₩3,760 | ₩3,914 | ₩3,760 | ₩3,814 | +1.42% | 7.2천 |
|---|
| 2025.12.23 | ₩3,867 | ₩4,015 | ₩3,747 | ₩4,015 | +3.81% | 1.4만 |
|---|
| 2025.12.22 | ₩4,550 | ₩4,550 | ₩3,680 | ₩3,988 | -12.35% | 4.8만 |
|---|
| 2025.12.19 | ₩4,483 | ₩4,577 | ₩3,345 | ₩4,329 | -3.43% | 11.5만 |
|---|
| 2025.12.18 | ₩4,008 | ₩5,286 | ₩4,008 | ₩4,617 | +15.19% | 3.6만 |
|---|
| 2025.12.17 | ₩4,510 | ₩4,898 | ₩3,881 | ₩4,349 | -3.56% | 8.5천 |
|---|
| 2025.12.16 | ₩4,737 | ₩4,884 | ₩4,496 | ₩4,543 | -4.10% | 1.2만 |
|---|
| 2025.12.15 | ₩5,413 | ₩5,433 | ₩4,951 | ₩5,025 | -7.17% | 4.1천 |
|---|
| 2025.12.12 | ₩5,025 | ₩5,687 | ₩5,025 | ₩5,587 | +11.19% | 6.9천 |
|---|
| 2025.12.11 | ₩5,359 | ₩5,420 | ₩5,011 | ₩5,420 | +1.12% | 7.7만 |
|---|
| 2025.12.10 | ₩5,955 | ₩5,955 | ₩5,353 | ₩5,547 | -6.85% | 5.2천 |
|---|
| 2025.12.09 | ₩5,560 | ₩6,089 | ₩5,359 | ₩5,955 | +7.10% | 2.6만 |
|---|
| 2025.12.08 | ₩5,520 | ₩5,942 | ₩5,098 | ₩5,460 | -1.09% | 2.5만 |
|---|
| 2025.12.05 | ₩5,252 | ₩5,540 | ₩5,085 | ₩5,379 | +2.42% | 3.3만 |
|---|
| 2025.12.04 | ₩5,078 | ₩5,192 | ₩4,757 | ₩5,045 | -0.66% | 3.9천 |
|---|
| 2025.12.03 | ₩4,557 | ₩5,199 | ₩4,349 | ₩5,199 | +14.10% | 2.3만 |
|---|
| 2025.12.02 | ₩4,898 | ₩4,898 | ₩4,570 | ₩4,630 | -5.46% | 3.7천 |
|---|
| 2025.12.01 | ₩4,904 | ₩4,904 | ₩4,349 | ₩4,751 | -3.14% | 3.3천 |
|---|
| 2025.11.28 | ₩5,139 | ₩5,145 | ₩4,817 | ₩4,904 | -4.56% | 4천 |
|---|
| 2025.11.26 | ₩5,112 | ₩5,239 | ₩5,038 | ₩5,152 | +0.79% | 5.2천 |
|---|
| 2025.11.25 | ₩5,353 | ₩5,553 | ₩5,025 | ₩5,032 | -6.00% | 9.8천 |
|---|
| 2025.11.24 | ₩5,232 | ₩5,406 | ₩5,226 | ₩5,246 | +0.26% | 8.4천 |
|---|
| 2025.11.21 | ₩5,353 | ₩5,620 | ₩5,286 | ₩5,487 | +2.50% | 8.8천 |
|---|
| 2025.11.20 | ₩5,587 | ₩6,042 | ₩5,527 | ₩5,527 | -1.08% | 1.8만 |
|---|
| 2025.11.19 | ₩5,888 | ₩6,497 | ₩5,487 | ₩5,527 | -6.14% | 15.3만 |
|---|
| 2025.11.18 | ₩5,313 | ₩5,560 | ₩5,286 | ₩5,500 | +3.53% | 11.2만 |
|---|
| 2025.11.17 | ₩5,433 | ₩5,634 | ₩5,212 | ₩5,453 | +0.37% | 1.3만 |
|---|
| 2025.11.14 | ₩5,453 | ₩5,553 | ₩5,266 | ₩5,393 | -1.10% | 2.1만 |
|---|
| 2025.11.13 | ₩5,661 | ₩5,821 | ₩5,487 | ₩5,560 | -1.77% | 1.7만 |
|---|
| 2025.11.12 | ₩5,620 | ₩5,988 | ₩5,540 | ₩5,935 | +5.60% | 23.4만 |
|---|
| 2025.11.11 | ₩5,487 | ₩5,701 | ₩5,293 | ₩5,701 | +3.90% | 5.2만 |
|---|
| 2025.11.10 | ₩5,353 | ₩5,801 | ₩5,353 | ₩5,560 | +3.88% | 2.9만 |
|---|
| 2025.11.07 | ₩5,821 | ₩6,002 | ₩5,353 | ₩5,433 | -6.67% | 5.6만 |
|---|
| 2025.11.06 | ₩6,557 | ₩6,611 | ₩5,834 | ₩6,055 | -7.65% | 181.3만 |
|---|
| 2025.11.05 | ₩5,453 | ₩5,721 | ₩5,353 | ₩5,560 | +1.96% | 40.7만 |
|---|
| 2025.11.04 | ₩5,754 | ₩6,035 | ₩5,620 | ₩5,620 | -2.33% | 3.5만 |
|---|
| 2025.11.03 | ₩6,216 | ₩6,423 | ₩6,102 | ₩6,330 | +1.83% | 2.5만 |
|---|
| 2025.10.31 | ₩6,289 | ₩6,490 | ₩6,276 | ₩6,477 | +2.98% | 4만 |
|---|
| 2025.10.30 | ₩6,356 | ₩6,758 | ₩6,223 | ₩6,289 | -1.05% | 4.7만 |
|---|
| 2025.10.29 | ₩6,390 | ₩7,628 | ₩6,390 | ₩7,025 | +9.95% | 12.9만 |
|---|
| 2025.10.28 | ₩7,494 | ₩9,033 | ₩6,825 | ₩7,025 | -6.25% | 488.7만 |
|---|
| 2025.10.27 | ₩5,888 | ₩5,888 | ₩5,386 | ₩5,741 | -2.50% | 2.7만 |
|---|
| 2025.10.24 | ₩5,359 | ₩5,928 | ₩5,359 | ₩5,901 | +10.11% | 6.5천 |
|---|
| 2025.10.23 | ₩5,687 | ₩6,022 | ₩5,687 | ₩5,995 | +5.41% | 1만 |
|---|
| 2025.10.22 | ₩6,423 | ₩6,691 | ₩5,420 | ₩5,627 | -12.40% | 8.7천 |
|---|
| 2025.10.21 | ₩6,483 | ₩6,825 | ₩6,356 | ₩6,758 | +4.23% | 3.8천 |
|---|
| 2025.10.20 | ₩7,025 | ₩7,025 | ₩6,356 | ₩6,423 | -8.57% | 1.4만 |
|---|
| 2025.10.17 | ₩7,159 | ₩7,360 | ₩6,223 | ₩7,025 | -1.87% | 2.1만 |
|---|
| 2025.10.16 | ₩7,628 | ₩7,628 | ₩7,025 | ₩7,159 | -6.14% | 4.2천 |
|---|
| 2025.10.15 | ₩7,628 | ₩7,695 | ₩7,226 | ₩7,427 | -2.63% | 5.3천 |
|---|
| 2025.10.14 | ₩7,226 | ₩7,628 | ₩7,226 | ₩7,494 | +3.70% | 7.3천 |
|---|
| 2025.10.13 | ₩7,494 | ₩7,695 | ₩7,360 | ₩7,494 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩7,962 | ₩7,962 | ₩7,494 | ₩7,695 | -3.36% | 1.3만 |
|---|