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 | ₩1,804 | ₩1,804 | ₩1,711 | ₩1,724 | -4.44% | 2598.9만 |
| 2026.10.08 | ₩1,711 | ₩1,777 | ₩1,711 | ₩1,737 | +1.56% | 3.2만 |
| 2026.10.07 | ₩1,858 | ₩1,858 | ₩1,711 | ₩1,751 | -5.76% | 3.8만 |
| 2026.10.06 | ₩1,871 | ₩1,891 | ₩1,757 | ₩1,817 | -2.86% | 4.5만 |
| 2026.10.05 | ₩1,898 | ₩1,911 | ₩1,804 | ₩1,819 | -4.15% | 4만 |
| 2026.10.02 | ₩1,951 | ₩1,964 | ₩1,898 | ₩1,931 | -1.03% | 4.2만 |
| 2026.10.01 | ₩1,938 | ₩2,071 | ₩1,934 | ₩1,978 | +2.07% | 4.2만 |
| 2026.09.30 | ₩1,991 | ₩2,045 | ₩1,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,884 |
| -5.37% |
| 6.2만 |
| 2026.09.29 | ₩2,192 | ₩2,270 | ₩2,005 | ₩2,005 | -8.54% | 16.2만 |
|---|
| 2026.09.28 | ₩2,138 | ₩2,272 | ₩2,085 | ₩2,098 | -1.87% | 26.8만 |
|---|
| 2026.09.25 | ₩2,105 | ₩2,272 | ₩1,986 | ₩2,085 | -0.95% | 91.7만 |
|---|
| 2026.09.24 | ₩1,951 | ₩2,833 | ₩1,844 | ₩1,911 | -2.05% | 3359.8만 |
|---|
| 2026.09.23 | ₩1,804 | ₩2,673 | ₩1,538 | ₩1,711 | -5.19% | 449.8만 |
|---|
| 2026.09.22 | ₩1,924 | ₩1,924 | ₩1,764 | ₩1,764 | -8.33% | 2.2만 |
|---|
| 2026.09.21 | ₩1,817 | ₩1,998 | ₩1,808 | ₩1,844 | +1.47% | 2.2만 |
|---|
| 2026.09.18 | ₩1,951 | ₩1,951 | ₩1,724 | ₩1,817 | -6.85% | 6.5만 |
|---|
| 2026.09.17 | ₩1,991 | ₩2,131 | ₩1,821 | ₩1,951 | -2.01% | 10만 |
|---|
| 2026.09.16 | ₩2,138 | ₩2,352 | ₩1,844 | ₩1,844 | -13.75% | 4.8만 |
|---|
| 2026.09.15 | ₩2,646 | ₩2,699 | ₩1,946 | ₩2,218 | -16.16% | 22만 |
|---|
| 2026.09.14 | ₩2,744 | ₩2,860 | ₩2,619 | ₩2,699 | -1.61% | 8.2만 |
|---|
| 2026.09.11 | ₩2,806 | ₩3,087 | ₩2,715 | ₩2,766 | -1.43% | 22.1만 |
|---|
| 2026.09.10 | ₩2,913 | ₩3,127 | ₩2,686 | ₩2,793 | -4.13% | 78.1만 |
|---|
| 2026.09.09 | ₩2,512 | ₩3,074 | ₩2,339 | ₩3,034 | +20.74% | 3617.6만 |
|---|
| 2026.09.08 | ₩2,299 | ₩2,365 | ₩1,136 | ₩1,771 | -22.97% | 11.6만 |
|---|
| 2026.09.04 | ₩2,419 | ₩2,482 | ₩1,844 | ₩2,258 | -6.63% | 3.9만 |
|---|
| 2026.09.03 | ₩2,486 | ₩2,506 | ₩2,339 | ₩2,439 | -1.88% | 1만 |
|---|
| 2026.09.02 | ₩2,499 | ₩2,539 | ₩2,205 | ₩2,539 | +1.60% | 9.7천 |
|---|
| 2026.09.01 | ₩2,512 | ₩2,566 | ₩2,472 | ₩2,519 | +0.27% | 2.5만 |
|---|
| 2026.08.31 | ₩2,593 | ₩2,605 | ₩2,419 | ₩2,474 | -4.59% | 1만 |
|---|
| 2026.08.28 | ₩2,512 | ₩2,539 | ₩2,459 | ₩2,510 | -0.11% | 8.2천 |
|---|
| 2026.08.27 | ₩2,499 | ₩2,606 | ₩2,407 | ₩2,546 | +1.87% | 2.1만 |
|---|
| 2026.08.26 | ₩2,552 | ₩2,552 | ₩2,405 | ₩2,486 | -2.62% | 1.2만 |
|---|
| 2026.08.25 | ₩2,472 | ₩2,659 | ₩2,405 | ₩2,659 | +7.57% | 1.5만 |
|---|
| 2026.08.24 | ₩2,538 | ₩2,539 | ₩2,432 | ₩2,472 | -2.58% | 9.6천 |
|---|
| 2026.08.21 | ₩2,646 | ₩2,646 | ₩2,405 | ₩2,405 | -9.09% | 1.2만 |
|---|
| 2026.08.20 | ₩2,552 | ₩2,552 | ₩2,446 | ₩2,499 | -2.09% | 6.6천 |
|---|
| 2026.08.19 | ₩2,646 | ₩2,646 | ₩2,352 | ₩2,432 | -8.08% | 1.7만 |
|---|
| 2026.08.18 | ₩2,559 | ₩2,593 | ₩2,285 | ₩2,552 | -0.26% | 1.8만 |
|---|
| 2026.08.17 | ₩2,619 | ₩2,793 | ₩2,579 | ₩2,606 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩2,726 | ₩2,806 | ₩2,646 | ₩2,646 | -2.94% | 2.4만 |
|---|
| 2026.08.13 | ₩2,682 | ₩2,686 | ₩2,659 | ₩2,686 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩2,726 | ₩2,726 | ₩2,526 | ₩2,619 | -3.92% | 2.8만 |
|---|
| 2026.08.11 | ₩2,673 | ₩2,806 | ₩2,566 | ₩2,639 | -1.25% | 4만 |
|---|
| 2026.08.10 | ₩2,619 | ₩2,699 | ₩2,566 | ₩2,566 | -2.04% | 1.5만 |
|---|
| 2026.08.07 | ₩2,699 | ₩2,699 | ₩2,499 | ₩2,566 | -4.95% | 2.7만 |
|---|
| 2026.08.06 | ₩2,793 | ₩2,793 | ₩2,579 | ₩2,713 | -2.87% | 5.4만 |
|---|
| 2026.08.05 | ₩2,740 | ₩2,806 | ₩2,555 | ₩2,793 | +1.95% | 3.3만 |
|---|
| 2026.08.04 | ₩2,539 | ₩2,985 | ₩2,452 | ₩2,726 | +7.37% | 4만 |
|---|
| 2026.08.03 | ₩2,446 | ₩2,605 | ₩2,379 | ₩2,566 | +4.92% | 4만 |
|---|
| 2026.07.31 | ₩2,339 | ₩2,873 | ₩2,339 | ₩2,512 | +7.43% | 53.4만 |
|---|
| 2026.07.30 | ₩2,446 | ₩2,464 | ₩2,152 | ₩2,379 | -2.73% | 4.3만 |
|---|
| 2026.07.29 | ₩2,192 | ₩2,379 | ₩2,125 | ₩2,312 | +5.49% | 49.9만 |
|---|
| 2026.07.28 | ₩2,365 | ₩2,419 | ₩1,898 | ₩2,265 | -4.24% | 4.1만 |
|---|
| 2026.07.27 | ₩2,472 | ₩2,472 | ₩2,392 | ₩2,405 | -2.70% | 4만 |
|---|
| 2026.07.24 | ₩2,579 | ₩2,673 | ₩2,365 | ₩2,432 | -5.70% | 4.6만 |
|---|
| 2026.07.23 | ₩2,793 | ₩2,800 | ₩2,579 | ₩2,606 | -6.70% | 3.7만 |
|---|
| 2026.07.22 | ₩3,020 | ₩3,100 | ₩2,780 | ₩2,793 | -7.52% | 9.7만 |
|---|
| 2026.07.21 | ₩3,181 | ₩3,207 | ₩3,034 | ₩3,074 | -3.36% | 5.2만 |
|---|
| 2026.07.20 | ₩3,181 | ₩3,221 | ₩2,940 | ₩3,127 | -1.68% | 7.5만 |
|---|
| 2026.07.17 | ₩3,127 | ₩3,274 | ₩2,900 | ₩3,261 | +4.27% | 5.5만 |
|---|
| 2026.07.16 | ₩3,100 | ₩3,328 | ₩2,806 | ₩3,274 | +5.60% | 12.3만 |
|---|
| 2026.07.15 | ₩2,606 | ₩3,541 | ₩2,602 | ₩3,060 | +17.44% | 70.2만 |
|---|
| 2026.07.14 | ₩2,659 | ₩2,928 | ₩2,646 | ₩2,686 | +1.01% | 6.8만 |
|---|
| 2026.07.13 | ₩2,900 | ₩3,046 | ₩2,619 | ₩2,740 | -5.53% | 13.1만 |
|---|
| 2026.07.10 | ₩2,913 | ₩3,929 | ₩2,606 | ₩3,261 | +11.93% | 472.5만 |
|---|
| 2026.07.09 | ₩3,174 | ₩3,174 | ₩2,325 | ₩2,539 | -20.00% | 18.1만 |
|---|
| 2026.07.08 | ₩3,201 | ₩3,501 | ₩3,020 | ₩3,214 | +0.42% | 12.5만 |
|---|
| 2026.07.07 | ₩3,561 | ₩3,936 | ₩3,441 | ₩3,628 | +1.88% | 205.7만 |
|---|
| 2026.07.06 | ₩3,388 | ₩3,668 | ₩3,361 | ₩3,541 | +4.54% | 35.3만 |
|---|
| 2026.07.02 | ₩3,608 | ₩3,735 | ₩3,348 | ₩3,348 | -7.22% | 60만 |
|---|
| 2026.07.01 | ₩3,588 | ₩4,143 | ₩3,588 | ₩3,735 | +4.10% | 6.2만 |
|---|
| 2026.06.30 | ₩4,022 | ₩4,022 | ₩3,541 | ₩3,568 | -11.30% | 6.3만 |
|---|
| 2026.06.29 | ₩4,216 | ₩4,276 | ₩3,875 | ₩4,002 | -5.07% | 5.1만 |
|---|
| 2026.06.26 | ₩4,056 | ₩4,644 | ₩4,056 | ₩4,223 | +4.12% | 13.3만 |
|---|
| 2026.06.25 | ₩4,056 | ₩4,858 | ₩3,909 | ₩4,357 | +7.41% | 29.6만 |
|---|
| 2026.06.24 | ₩3,942 | ₩4,203 | ₩3,849 | ₩4,149 | +5.25% | 14.4만 |
|---|
| 2026.06.23 | ₩4,230 | ₩4,677 | ₩4,049 | ₩4,577 | +8.21% | 384.6만 |
|---|
| 2026.06.22 | ₩4,230 | ₩4,230 | ₩3,595 | ₩3,802 | -10.11% | 13.2만 |
|---|
| 2026.06.18 | ₩4,156 | ₩4,577 | ₩3,875 | ₩4,143 | -0.32% | 47.9만 |
|---|
| 2026.06.17 | ₩4,270 | ₩6,568 | ₩3,655 | ₩5,011 | +17.37% | 3437.6만 |
|---|
| 2026.06.16 | ₩3,207 | ₩3,274 | ₩2,479 | ₩2,579 | -19.58% | 21.3만 |
|---|
| 2026.06.15 | ₩4,230 | ₩4,330 | ₩3,809 | ₩4,109 | -2.84% | 6.5만 |
|---|
| 2026.06.12 | ₩4,637 | ₩4,637 | ₩3,762 | ₩4,002 | -13.69% | 13.6만 |
|---|
| 2026.06.11 | ₩4,597 | ₩5,011 | ₩4,597 | ₩4,811 | +4.65% | 6만 |
|---|
| 2026.06.10 | ₩5,011 | ₩5,078 | ₩4,544 | ₩4,677 | -6.67% | 7.7만 |
|---|
| 2026.06.09 | ₩5,432 | ₩5,666 | ₩4,544 | ₩5,045 | -7.13% | 17.6만 |
|---|
| 2026.06.08 | ₩5,452 | ₩5,546 | ₩4,744 | ₩5,138 | -5.76% | 45.2만 |
|---|
| 2026.06.05 | ₩6,521 | ₩6,615 | ₩4,677 | ₩5,546 | -14.96% | 26.6만 |
|---|
| 2026.06.04 | ₩7,484 | ₩7,818 | ₩6,147 | ₩6,675 | -10.80% | 53만 |
|---|
| 2026.06.03 | ₩7,751 | ₩9,822 | ₩6,548 | ₩8,285 | +6.90% | 667.5만 |
|---|
| 2026.06.02 | ₩6,174 | ₩6,648 | ₩6,014 | ₩6,080 | -1.52% | 249만 |
|---|
| 2026.06.01 | ₩6,648 | ₩7,751 | ₩6,348 | ₩6,615 | -0.50% | 36.8만 |
|---|
| 2026.05.29 | ₩6,682 | ₩17,373 | ₩6,682 | ₩9,154 | +37.00% | 404.4만 |
|---|
| 2026.05.28 | ₩7,884 | ₩7,884 | ₩6,815 | ₩6,815 | -13.56% | 13.8만 |
|---|
| 2026.05.27 | ₩7,484 | ₩8,419 | ₩5,786 | ₩7,550 | +0.89% | 95만 |
|---|
| 2026.05.26 | ₩9,956 | ₩11,092 | ₩8,152 | ₩9,221 | -7.38% | 2410.3만 |
|---|
| 2026.05.22 | ₩3,000 | ₩3,261 | ₩2,866 | ₩3,040 | +1.34% | 4.9만 |
|---|
| 2026.05.21 | ₩4,009 | ₩4,276 | ₩3,007 | ₩3,287 | -18.00% | 14.1만 |
|---|
| 2026.05.20 | ₩4,671 | ₩4,844 | ₩4,143 | ₩4,230 | -9.44% | 14.9만 |
|---|
| 2026.05.19 | ₩9,555 | ₩10,691 | ₩4,210 | ₩4,610 | -51.75% | 73만 |
|---|
| 2026.05.18 | ₩9,755 | ₩12,562 | ₩9,361 | ₩9,421 | -3.42% | 31.2만 |
|---|
| 2026.05.15 | ₩14,900 | ₩15,635 | ₩9,622 | ₩10,691 | -28.25% | 95.7만 |
|---|
| 2026.05.14 | ₩5,486 | ₩14,767 | ₩5,158 | ₩12,495 | +127.77% | 572.3만 |
|---|
| 2026.05.13 | ₩3,468 | ₩6,682 | ₩3,328 | ₩5,706 | +64.55% | 531.4만 |
|---|
| 2026.05.12 | ₩3,895 | ₩4,009 | ₩3,341 | ₩3,434 | -11.84% | 94.8만 |
|---|
| 2026.05.11 | ₩3,388 | ₩4,557 | ₩2,940 | ₩4,510 | +33.14% | 432.8만 |
|---|
| 2026.05.08 | ₩1,577 | ₩6,548 | ₩1,577 | ₩3,388 | +114.83% | 6284.2만 |
|---|
| 2026.05.07 | ₩1,697 | ₩1,804 | ₩1,604 | ₩1,610 | -5.12% | 2.2만 |
|---|
| 2026.05.06 | ₩1,677 | ₩1,824 | ₩1,610 | ₩1,797 | +7.17% | 3.6만 |
|---|
| 2026.05.05 | ₩1,637 | ₩2,446 | ₩1,597 | ₩1,817 | +11.02% | 97.7만 |
|---|
| 2026.05.04 | ₩1,791 | ₩1,791 | ₩1,577 | ₩1,617 | -9.70% | 1.6만 |
|---|
| 2026.05.01 | ₩1,670 | ₩1,797 | ₩1,590 | ₩1,771 | +6.00% | 2.5만 |
|---|
| 2026.04.30 | ₩1,650 | ₩1,711 | ₩1,637 | ₩1,664 | +0.81% | 3.6천 |
|---|
| 2026.04.29 | ₩1,704 | ₩1,777 | ₩1,704 | ₩1,704 | 0.00% | 3.1천 |
|---|
| 2026.04.28 | ₩1,670 | ₩1,837 | ₩1,670 | ₩1,737 | +4.00% | 3.2천 |
|---|
| 2026.04.27 | ₩1,670 | ₩1,711 | ₩1,664 | ₩1,684 | +0.80% | 3.5천 |
|---|
| 2026.04.24 | ₩1,831 | ₩1,831 | ₩1,670 | ₩1,711 | -6.57% | 3천 |
|---|
| 2026.04.23 | ₩1,650 | ₩1,737 | ₩1,637 | ₩1,731 | +4.86% | 9천 |
|---|
| 2026.04.22 | ₩1,617 | ₩1,771 | ₩1,617 | ₩1,731 | +7.02% | 6.4천 |
|---|
| 2026.04.21 | ₩1,617 | ₩1,744 | ₩1,570 | ₩1,617 | 0.00% | 7.8천 |
|---|
| 2026.04.20 | ₩1,764 | ₩1,797 | ₩1,664 | ₩1,670 | -5.30% | 1.7만 |
|---|
| 2026.04.17 | ₩1,824 | ₩1,864 | ₩1,771 | ₩1,771 | -2.93% | 8.8천 |
|---|
| 2026.04.16 | ₩1,904 | ₩2,058 | ₩1,804 | ₩1,864 | -2.11% | 2.4만 |
|---|
| 2026.04.15 | ₩2,071 | ₩2,212 | ₩1,878 | ₩1,991 | -3.87% | 1.2만 |
|---|
| 2026.04.14 | ₩2,172 | ₩2,312 | ₩2,078 | ₩2,078 | -4.31% | 9.2천 |
|---|
| 2026.04.13 | ₩2,065 | ₩2,325 | ₩1,964 | ₩2,218 | +7.44% | 8.1만 |
|---|
| 2026.04.10 | ₩2,025 | ₩2,312 | ₩2,011 | ₩2,071 | +2.31% | 1.1천 |
|---|
| 2026.04.09 | ₩2,058 | ₩2,312 | ₩2,058 | ₩2,098 | +1.95% | 3.9천 |
|---|
| 2026.04.08 | ₩2,005 | ₩2,198 | ₩2,005 | ₩2,152 | +7.33% | 7.2천 |
|---|
| 2026.04.07 | ₩2,078 | ₩2,172 | ₩2,011 | ₩2,038 | -1.93% | 3.1천 |
|---|
| 2026.04.06 | ₩2,125 | ₩2,252 | ₩2,071 | ₩2,138 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩2,192 | ₩2,232 | ₩2,065 | ₩2,192 | 0.00% | 13.1만 |
|---|
| 2026.04.01 | ₩1,871 | ₩2,165 | ₩1,858 | ₩2,038 | +8.93% | 9.1만 |
|---|
| 2026.03.31 | ₩1,884 | ₩1,938 | ₩1,837 | ₩1,837 | -2.48% | 9.5천 |
|---|
| 2026.03.30 | ₩2,071 | ₩2,205 | ₩1,938 | ₩2,005 | -3.23% | 1.4만 |
|---|
| 2026.03.27 | ₩2,071 | ₩2,205 | ₩2,071 | ₩2,078 | +0.32% | 2.2만 |
|---|
| 2026.03.26 | ₩2,205 | ₩2,339 | ₩2,205 | ₩2,238 | +1.52% | 1만 |
|---|
| 2026.03.25 | ₩2,352 | ₩2,425 | ₩2,278 | ₩2,339 | -0.57% | 6천 |
|---|
| 2026.03.24 | ₩2,198 | ₩2,292 | ₩2,198 | ₩2,278 | +3.65% | 4천 |
|---|
| 2026.03.23 | ₩2,138 | ₩2,613 | ₩2,138 | ₩2,252 | +5.31% | 1.3만 |
|---|
| 2026.03.20 | ₩2,546 | ₩2,606 | ₩2,172 | ₩2,212 | -13.12% | 4.1천 |
|---|
| 2026.03.19 | ₩2,105 | ₩2,666 | ₩2,105 | ₩2,539 | +20.63% | 2.6만 |
|---|
| 2026.03.18 | ₩2,252 | ₩2,272 | ₩2,105 | ₩2,105 | -6.53% | 3.7천 |
|---|
| 2026.03.17 | ₩2,405 | ₩2,405 | ₩2,105 | ₩2,152 | -10.56% | 2.6천 |
|---|
| 2026.03.16 | ₩2,152 | ₩2,405 | ₩2,091 | ₩2,145 | -0.31% | 3.1천 |
|---|
| 2026.03.13 | ₩2,278 | ₩2,432 | ₩2,145 | ₩2,192 | -3.81% | 3.6천 |
|---|
| 2026.03.12 | ₩2,666 | ₩2,666 | ₩2,272 | ₩2,278 | -14.54% | 7.5천 |
|---|
| 2026.03.11 | ₩2,345 | ₩2,392 | ₩2,339 | ₩2,352 | +0.28% | 3천 |
|---|
| 2026.03.10 | ₩2,446 | ₩2,599 | ₩2,446 | ₩2,472 | +1.09% | 1.9천 |
|---|
| 2026.03.09 | ₩2,405 | ₩2,559 | ₩2,339 | ₩2,439 | +1.39% | 6.7천 |
|---|
| 2026.03.06 | ₩2,412 | ₩2,532 | ₩2,339 | ₩2,419 | +0.28% | 5.6천 |
|---|
| 2026.03.05 | ₩2,699 | ₩2,699 | ₩2,352 | ₩2,532 | -6.19% | 1.3만 |
|---|
| 2026.03.04 | ₩2,345 | ₩2,699 | ₩2,312 | ₩2,699 | +15.10% | 2.4만 |
|---|
| 2026.03.03 | ₩2,586 | ₩2,606 | ₩2,005 | ₩2,345 | -9.30% | 3.7만 |
|---|
| 2026.03.02 | ₩3,007 | ₩3,007 | ₩2,606 | ₩2,793 | -7.11% | 1.2만 |
|---|
| 2026.02.27 | ₩3,194 | ₩3,194 | ₩2,606 | ₩2,920 | -8.58% | 1.9만 |
|---|
| 2026.02.26 | ₩4,076 | ₩4,076 | ₩3,027 | ₩3,241 | -20.49% | 7.7만 |
|---|
| 2026.02.25 | ₩3,942 | ₩3,982 | ₩3,715 | ₩3,942 | 0.00% | 6.6만 |
|---|
| 2026.02.24 | ₩3,742 | ₩4,069 | ₩3,381 | ₩4,069 | +8.75% | 32.9만 |
|---|
| 2026.02.23 | ₩2,806 | ₩4,797 | ₩2,526 | ₩3,962 | +41.19% | 1435.4만 |
|---|
| 2026.02.20 | ₩2,479 | ₩2,673 | ₩2,479 | ₩2,492 | +0.54% | 5.3천 |
|---|
| 2026.02.19 | ₩2,559 | ₩2,639 | ₩2,499 | ₩2,572 | +0.52% | 1.5천 |
|---|
| 2026.02.18 | ₩2,673 | ₩2,706 | ₩2,472 | ₩2,479 | -7.25% | 2.6천 |
|---|
| 2026.02.17 | ₩2,659 | ₩2,846 | ₩2,659 | ₩2,673 | +0.50% | 1.1천 |
|---|
| 2026.02.13 | ₩2,673 | ₩2,913 | ₩2,673 | ₩2,846 | +6.50% | 1.6천 |
|---|
| 2026.02.12 | ₩2,866 | ₩2,907 | ₩2,673 | ₩2,866 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩2,873 | ₩3,034 | ₩2,806 | ₩2,813 | -2.09% | 7.3천 |
|---|
| 2026.02.10 | ₩2,913 | ₩2,913 | ₩2,706 | ₩2,866 | -1.61% | 9.1천 |
|---|
| 2026.02.09 | ₩2,706 | ₩2,967 | ₩2,706 | ₩2,719 | +0.49% | 2.4천 |
|---|
| 2026.02.06 | ₩2,746 | ₩2,813 | ₩2,559 | ₩2,679 | -2.43% | 2.7천 |
|---|
| 2026.02.05 | ₩2,873 | ₩2,960 | ₩2,419 | ₩2,746 | -4.42% | 2.7만 |
|---|
| 2026.02.04 | ₩3,147 | ₩3,147 | ₩2,679 | ₩2,873 | -8.70% | 1.2만 |
|---|
| 2026.02.03 | ₩3,074 | ₩3,401 | ₩3,074 | ₩3,080 | +0.22% | 4.9천 |
|---|
| 2026.02.02 | ₩2,967 | ₩3,508 | ₩2,773 | ₩3,274 | +10.36% | 4.3만 |
|---|
| 2026.01.30 | ₩2,947 | ₩3,120 | ₩2,673 | ₩2,887 | -2.04% | 3만 |
|---|
| 2026.01.29 | ₩2,973 | ₩3,067 | ₩2,806 | ₩2,927 | -1.57% | 6.3천 |
|---|
| 2026.01.28 | ₩3,074 | ₩3,087 | ₩2,927 | ₩3,087 | +0.43% | 7.5천 |
|---|
| 2026.01.27 | ₩2,993 | ₩3,441 | ₩2,940 | ₩2,940 | -1.79% | 6.8천 |
|---|
| 2026.01.26 | ₩3,140 | ₩3,414 | ₩2,806 | ₩2,806 | -10.64% | 1.1만 |
|---|
| 2026.01.23 | ₩3,314 | ₩3,374 | ₩3,140 | ₩3,140 | -5.24% | 4.1천 |
|---|
| 2026.01.22 | ₩3,441 | ₩3,501 | ₩3,127 | ₩3,147 | -8.54% | 1.3만 |
|---|
| 2026.01.21 | ₩3,428 | ₩3,575 | ₩3,354 | ₩3,568 | +4.09% | 4.1천 |
|---|
| 2026.01.20 | ₩3,468 | ₩3,702 | ₩3,454 | ₩3,548 | +2.31% | 7.3천 |
|---|
| 2026.01.16 | ₩3,575 | ₩3,875 | ₩3,548 | ₩3,875 | +8.41% | 3.4천 |
|---|
| 2026.01.15 | ₩3,601 | ₩3,842 | ₩3,475 | ₩3,548 | -1.48% | 6.7천 |
|---|
| 2026.01.14 | ₩3,682 | ₩3,682 | ₩3,421 | ₩3,428 | -6.90% | 6.7천 |
|---|
| 2026.01.13 | ₩3,809 | ₩3,809 | ₩3,615 | ₩3,622 | -4.91% | 2.1천 |
|---|
| 2026.01.12 | ₩3,889 | ₩3,889 | ₩3,742 | ₩3,748 | -3.61% | 3.7천 |
|---|
| 2026.01.09 | ₩3,748 | ₩3,976 | ₩3,675 | ₩3,775 | +0.71% | 4.9천 |
|---|
| 2026.01.08 | ₩4,076 | ₩4,136 | ₩3,775 | ₩3,862 | -5.25% | 2.7만 |
|---|
| 2026.01.07 | ₩3,675 | ₩4,270 | ₩3,675 | ₩3,882 | +5.64% | 4.9만 |
|---|
| 2026.01.06 | ₩3,515 | ₩3,708 | ₩3,341 | ₩3,675 | +4.56% | 1.3만 |
|---|
| 2026.01.05 | ₩3,013 | ₩3,895 | ₩3,013 | ₩3,454 | +14.63% | 6.8만 |
|---|
| 2026.01.02 | ₩3,107 | ₩3,274 | ₩3,013 | ₩3,060 | -1.51% | 3.7천 |
|---|
| 2025.12.31 | ₩3,267 | ₩3,575 | ₩3,114 | ₩3,114 | -4.70% | 8.6천 |
|---|
| 2025.12.30 | ₩3,207 | ₩3,408 | ₩3,140 | ₩3,267 | +1.87% | 2.2만 |
|---|
| 2025.12.29 | ₩3,408 | ₩3,475 | ₩2,666 | ₩3,187 | -6.47% | 6.9만 |
|---|
| 2025.12.26 | ₩3,715 | ₩3,809 | ₩3,541 | ₩3,541 | -4.68% | 6.2천 |
|---|
| 2025.12.24 | ₩3,755 | ₩3,909 | ₩3,755 | ₩3,809 | +1.42% | 7.2천 |
|---|
| 2025.12.23 | ₩3,862 | ₩4,009 | ₩3,742 | ₩4,009 | +3.81% | 1.4만 |
|---|
| 2025.12.22 | ₩4,544 | ₩4,544 | ₩3,675 | ₩3,982 | -12.35% | 4.8만 |
|---|
| 2025.12.19 | ₩4,477 | ₩4,570 | ₩3,341 | ₩4,323 | -3.43% | 11.5만 |
|---|
| 2025.12.18 | ₩4,002 | ₩5,279 | ₩4,002 | ₩4,610 | +15.19% | 3.6만 |
|---|
| 2025.12.17 | ₩4,503 | ₩4,891 | ₩3,875 | ₩4,343 | -3.56% | 8.5천 |
|---|
| 2025.12.16 | ₩4,731 | ₩4,878 | ₩4,490 | ₩4,537 | -4.10% | 1.2만 |
|---|
| 2025.12.15 | ₩5,406 | ₩5,426 | ₩4,944 | ₩5,018 | -7.17% | 4.1천 |
|---|
| 2025.12.12 | ₩5,018 | ₩5,679 | ₩5,018 | ₩5,579 | +11.19% | 6.9천 |
|---|
| 2025.12.11 | ₩5,352 | ₩5,412 | ₩5,005 | ₩5,412 | +1.12% | 7.7만 |
|---|
| 2025.12.10 | ₩5,947 | ₩5,947 | ₩5,345 | ₩5,539 | -6.85% | 5.2천 |
|---|
| 2025.12.09 | ₩5,553 | ₩6,080 | ₩5,352 | ₩5,947 | +7.10% | 2.6만 |
|---|
| 2025.12.08 | ₩5,512 | ₩5,933 | ₩5,091 | ₩5,452 | -1.09% | 2.5만 |
|---|
| 2025.12.05 | ₩5,245 | ₩5,532 | ₩5,078 | ₩5,372 | +2.42% | 3.3만 |
|---|
| 2025.12.04 | ₩5,071 | ₩5,185 | ₩4,751 | ₩5,038 | -0.66% | 3.9천 |
|---|
| 2025.12.03 | ₩4,550 | ₩5,192 | ₩4,343 | ₩5,192 | +14.10% | 2.3만 |
|---|
| 2025.12.02 | ₩4,891 | ₩4,891 | ₩4,564 | ₩4,624 | -5.46% | 3.7천 |
|---|
| 2025.12.01 | ₩4,898 | ₩4,898 | ₩4,343 | ₩4,744 | -3.14% | 3.3천 |
|---|
| 2025.11.28 | ₩5,132 | ₩5,138 | ₩4,811 | ₩4,898 | -4.56% | 4천 |
|---|
| 2025.11.26 | ₩5,105 | ₩5,232 | ₩5,031 | ₩5,145 | +0.79% | 5.2천 |
|---|
| 2025.11.25 | ₩5,345 | ₩5,546 | ₩5,018 | ₩5,025 | -6.00% | 9.8천 |
|---|
| 2025.11.24 | ₩5,225 | ₩5,399 | ₩5,218 | ₩5,238 | +0.26% | 8.4천 |
|---|
| 2025.11.21 | ₩5,345 | ₩5,613 | ₩5,279 | ₩5,479 | +2.50% | 8.8천 |
|---|
| 2025.11.20 | ₩5,579 | ₩6,034 | ₩5,519 | ₩5,519 | -1.08% | 1.8만 |
|---|
| 2025.11.19 | ₩5,880 | ₩6,488 | ₩5,479 | ₩5,519 | -6.14% | 15.3만 |
|---|
| 2025.11.18 | ₩5,305 | ₩5,553 | ₩5,279 | ₩5,492 | +3.53% | 11.2만 |
|---|
| 2025.11.17 | ₩5,426 | ₩5,626 | ₩5,205 | ₩5,446 | +0.37% | 1.3만 |
|---|
| 2025.11.14 | ₩5,446 | ₩5,546 | ₩5,259 | ₩5,385 | -1.10% | 2.1만 |
|---|
| 2025.11.13 | ₩5,653 | ₩5,813 | ₩5,479 | ₩5,553 | -1.77% | 1.7만 |
|---|
| 2025.11.12 | ₩5,613 | ₩5,980 | ₩5,532 | ₩5,927 | +5.60% | 23.4만 |
|---|
| 2025.11.11 | ₩5,479 | ₩5,693 | ₩5,285 | ₩5,693 | +3.90% | 5.2만 |
|---|
| 2025.11.10 | ₩5,345 | ₩5,793 | ₩5,345 | ₩5,553 | +3.88% | 2.9만 |
|---|
| 2025.11.07 | ₩5,813 | ₩5,994 | ₩5,345 | ₩5,426 | -6.67% | 5.6만 |
|---|
| 2025.11.06 | ₩6,548 | ₩6,602 | ₩5,826 | ₩6,047 | -7.65% | 181.3만 |
|---|
| 2025.11.05 | ₩5,446 | ₩5,713 | ₩5,345 | ₩5,553 | +1.96% | 40.7만 |
|---|
| 2025.11.04 | ₩5,746 | ₩6,027 | ₩5,613 | ₩5,613 | -2.33% | 3.5만 |
|---|
| 2025.11.03 | ₩6,207 | ₩6,414 | ₩6,094 | ₩6,321 | +1.83% | 2.5만 |
|---|
| 2025.10.31 | ₩6,281 | ₩6,481 | ₩6,267 | ₩6,468 | +2.98% | 4만 |
|---|
| 2025.10.30 | ₩6,348 | ₩6,749 | ₩6,214 | ₩6,281 | -1.05% | 4.7만 |
|---|
| 2025.10.29 | ₩6,381 | ₩7,617 | ₩6,381 | ₩7,016 | +9.95% | 12.9만 |
|---|
| 2025.10.28 | ₩7,484 | ₩9,020 | ₩6,815 | ₩7,016 | -6.25% | 488.7만 |
|---|
| 2025.10.27 | ₩5,880 | ₩5,880 | ₩5,379 | ₩5,733 | -2.50% | 2.7만 |
|---|
| 2025.10.24 | ₩5,352 | ₩5,920 | ₩5,352 | ₩5,893 | +10.11% | 6.5천 |
|---|
| 2025.10.23 | ₩5,679 | ₩6,014 | ₩5,679 | ₩5,987 | +5.41% | 1만 |
|---|
| 2025.10.22 | ₩6,414 | ₩6,682 | ₩5,412 | ₩5,619 | -12.40% | 8.7천 |
|---|
| 2025.10.21 | ₩6,475 | ₩6,815 | ₩6,348 | ₩6,749 | +4.23% | 3.8천 |
|---|
| 2025.10.20 | ₩7,016 | ₩7,016 | ₩6,348 | ₩6,414 | -8.57% | 1.4만 |
|---|
| 2025.10.17 | ₩7,149 | ₩7,350 | ₩6,214 | ₩7,016 | -1.87% | 2.1만 |
|---|
| 2025.10.16 | ₩7,617 | ₩7,617 | ₩7,016 | ₩7,149 | -6.14% | 4.2천 |
|---|
| 2025.10.15 | ₩7,617 | ₩7,684 | ₩7,216 | ₩7,417 | -2.63% | 5.3천 |
|---|
| 2025.10.14 | ₩7,216 | ₩7,617 | ₩7,216 | ₩7,484 | +3.70% | 7.3천 |
|---|
| 2025.10.13 | ₩7,484 | ₩7,684 | ₩7,350 | ₩7,484 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩7,951 | ₩7,951 | ₩7,484 | ₩7,684 | -3.36% | 1.3만 |
|---|