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 | ₩1,805 | ₩1,805 | ₩1,712 | ₩1,725 | -4.44% | 2598.9만 |
| 2026.10.08 | ₩1,712 | ₩1,778 | ₩1,712 | ₩1,738 | +1.56% | 3.2만 |
| 2026.10.07 | ₩1,859 | ₩1,859 | ₩1,712 | ₩1,752 | -5.76% | 3.8만 |
| 2026.10.06 | ₩1,872 | ₩1,892 | ₩1,758 | ₩1,819 | -2.86% | 4.5만 |
| 2026.10.05 | ₩1,899 | ₩1,912 | ₩1,805 | ₩1,820 | -4.15% | 4만 |
| 2026.10.02 | ₩1,952 | ₩1,966 | ₩1,899 | ₩1,932 | -1.03% | 4.2만 |
| 2026.10.01 | ₩1,939 | ₩2,073 | ₩1,935 | ₩1,979 | +2.07% | 4.2만 |
| 2026.09.30 | ₩1,992 | ₩2,046 | ₩1,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,885 |
| -5.37% |
| 6.2만 |
| 2026.09.29 | ₩2,193 | ₩2,272 | ₩2,006 | ₩2,006 | -8.54% | 16.2만 |
|---|
| 2026.09.28 | ₩2,139 | ₩2,273 | ₩2,086 | ₩2,099 | -1.87% | 26.8만 |
|---|
| 2026.09.25 | ₩2,106 | ₩2,273 | ₩1,987 | ₩2,086 | -0.95% | 91.7만 |
|---|
| 2026.09.24 | ₩1,952 | ₩2,835 | ₩1,845 | ₩1,912 | -2.05% | 3359.8만 |
|---|
| 2026.09.23 | ₩1,805 | ₩2,674 | ₩1,539 | ₩1,712 | -5.19% | 449.8만 |
|---|
| 2026.09.22 | ₩1,925 | ₩1,925 | ₩1,765 | ₩1,765 | -8.33% | 2.2만 |
|---|
| 2026.09.21 | ₩1,819 | ₩1,999 | ₩1,809 | ₩1,845 | +1.47% | 2.2만 |
|---|
| 2026.09.18 | ₩1,952 | ₩1,952 | ₩1,725 | ₩1,819 | -6.85% | 6.5만 |
|---|
| 2026.09.17 | ₩1,992 | ₩2,133 | ₩1,823 | ₩1,952 | -2.01% | 10만 |
|---|
| 2026.09.16 | ₩2,139 | ₩2,353 | ₩1,845 | ₩1,845 | -13.75% | 4.8만 |
|---|
| 2026.09.15 | ₩2,648 | ₩2,701 | ₩1,947 | ₩2,220 | -16.16% | 22만 |
|---|
| 2026.09.14 | ₩2,745 | ₩2,861 | ₩2,621 | ₩2,701 | -1.61% | 8.2만 |
|---|
| 2026.09.11 | ₩2,808 | ₩3,089 | ₩2,717 | ₩2,768 | -1.43% | 22.1만 |
|---|
| 2026.09.10 | ₩2,915 | ₩3,129 | ₩2,688 | ₩2,795 | -4.13% | 78.1만 |
|---|
| 2026.09.09 | ₩2,514 | ₩3,075 | ₩2,340 | ₩3,035 | +20.74% | 3617.6만 |
|---|
| 2026.09.08 | ₩2,300 | ₩2,367 | ₩1,137 | ₩1,772 | -22.97% | 11.6만 |
|---|
| 2026.09.04 | ₩2,420 | ₩2,483 | ₩1,845 | ₩2,260 | -6.63% | 3.9만 |
|---|
| 2026.09.03 | ₩2,487 | ₩2,507 | ₩2,340 | ₩2,440 | -1.88% | 1만 |
|---|
| 2026.09.02 | ₩2,500 | ₩2,541 | ₩2,206 | ₩2,541 | +1.60% | 9.7천 |
|---|
| 2026.09.01 | ₩2,514 | ₩2,567 | ₩2,474 | ₩2,521 | +0.27% | 2.5만 |
|---|
| 2026.08.31 | ₩2,594 | ₩2,606 | ₩2,420 | ₩2,475 | -4.59% | 1만 |
|---|
| 2026.08.28 | ₩2,514 | ₩2,541 | ₩2,460 | ₩2,511 | -0.11% | 8.2천 |
|---|
| 2026.08.27 | ₩2,500 | ₩2,607 | ₩2,408 | ₩2,547 | +1.87% | 2.1만 |
|---|
| 2026.08.26 | ₩2,554 | ₩2,554 | ₩2,407 | ₩2,487 | -2.62% | 1.2만 |
|---|
| 2026.08.25 | ₩2,474 | ₩2,661 | ₩2,407 | ₩2,661 | +7.57% | 1.5만 |
|---|
| 2026.08.24 | ₩2,539 | ₩2,541 | ₩2,434 | ₩2,474 | -2.58% | 9.6천 |
|---|
| 2026.08.21 | ₩2,648 | ₩2,648 | ₩2,407 | ₩2,407 | -9.09% | 1.2만 |
|---|
| 2026.08.20 | ₩2,554 | ₩2,554 | ₩2,447 | ₩2,500 | -2.09% | 6.6천 |
|---|
| 2026.08.19 | ₩2,648 | ₩2,648 | ₩2,353 | ₩2,434 | -8.08% | 1.7만 |
|---|
| 2026.08.18 | ₩2,561 | ₩2,594 | ₩2,287 | ₩2,554 | -0.26% | 1.8만 |
|---|
| 2026.08.17 | ₩2,621 | ₩2,795 | ₩2,581 | ₩2,607 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩2,728 | ₩2,808 | ₩2,648 | ₩2,648 | -2.94% | 2.4만 |
|---|
| 2026.08.13 | ₩2,684 | ₩2,688 | ₩2,661 | ₩2,688 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩2,728 | ₩2,728 | ₩2,527 | ₩2,621 | -3.92% | 2.8만 |
|---|
| 2026.08.11 | ₩2,674 | ₩2,808 | ₩2,567 | ₩2,641 | -1.25% | 4만 |
|---|
| 2026.08.10 | ₩2,621 | ₩2,701 | ₩2,567 | ₩2,567 | -2.04% | 1.5만 |
|---|
| 2026.08.07 | ₩2,701 | ₩2,701 | ₩2,500 | ₩2,567 | -4.95% | 2.7만 |
|---|
| 2026.08.06 | ₩2,795 | ₩2,795 | ₩2,581 | ₩2,714 | -2.87% | 5.4만 |
|---|
| 2026.08.05 | ₩2,741 | ₩2,808 | ₩2,557 | ₩2,795 | +1.95% | 3.3만 |
|---|
| 2026.08.04 | ₩2,541 | ₩2,987 | ₩2,454 | ₩2,728 | +7.37% | 4만 |
|---|
| 2026.08.03 | ₩2,447 | ₩2,606 | ₩2,380 | ₩2,567 | +4.92% | 4만 |
|---|
| 2026.07.31 | ₩2,340 | ₩2,875 | ₩2,340 | ₩2,514 | +7.43% | 53.4만 |
|---|
| 2026.07.30 | ₩2,447 | ₩2,466 | ₩2,153 | ₩2,380 | -2.73% | 4.3만 |
|---|
| 2026.07.29 | ₩2,193 | ₩2,380 | ₩2,126 | ₩2,313 | +5.49% | 49.9만 |
|---|
| 2026.07.28 | ₩2,367 | ₩2,420 | ₩1,899 | ₩2,266 | -4.24% | 4.1만 |
|---|
| 2026.07.27 | ₩2,474 | ₩2,474 | ₩2,393 | ₩2,407 | -2.70% | 4만 |
|---|
| 2026.07.24 | ₩2,581 | ₩2,674 | ₩2,367 | ₩2,434 | -5.70% | 4.6만 |
|---|
| 2026.07.23 | ₩2,795 | ₩2,801 | ₩2,581 | ₩2,607 | -6.70% | 3.7만 |
|---|
| 2026.07.22 | ₩3,022 | ₩3,102 | ₩2,781 | ₩2,795 | -7.52% | 9.7만 |
|---|
| 2026.07.21 | ₩3,182 | ₩3,209 | ₩3,035 | ₩3,075 | -3.36% | 5.2만 |
|---|
| 2026.07.20 | ₩3,182 | ₩3,223 | ₩2,942 | ₩3,129 | -1.68% | 7.5만 |
|---|
| 2026.07.17 | ₩3,129 | ₩3,276 | ₩2,902 | ₩3,263 | +4.27% | 5.5만 |
|---|
| 2026.07.16 | ₩3,102 | ₩3,329 | ₩2,808 | ₩3,276 | +5.60% | 12.3만 |
|---|
| 2026.07.15 | ₩2,607 | ₩3,543 | ₩2,603 | ₩3,062 | +17.44% | 70.2만 |
|---|
| 2026.07.14 | ₩2,661 | ₩2,930 | ₩2,648 | ₩2,688 | +1.01% | 6.8만 |
|---|
| 2026.07.13 | ₩2,902 | ₩3,047 | ₩2,621 | ₩2,741 | -5.53% | 13.1만 |
|---|
| 2026.07.10 | ₩2,915 | ₩3,931 | ₩2,607 | ₩3,263 | +11.93% | 472.5만 |
|---|
| 2026.07.09 | ₩3,176 | ₩3,176 | ₩2,327 | ₩2,541 | -20.00% | 18.1만 |
|---|
| 2026.07.08 | ₩3,202 | ₩3,503 | ₩3,022 | ₩3,216 | +0.42% | 12.5만 |
|---|
| 2026.07.07 | ₩3,563 | ₩3,938 | ₩3,443 | ₩3,630 | +1.88% | 205.7만 |
|---|
| 2026.07.06 | ₩3,390 | ₩3,670 | ₩3,363 | ₩3,543 | +4.54% | 35.3만 |
|---|
| 2026.07.02 | ₩3,610 | ₩3,737 | ₩3,350 | ₩3,350 | -7.22% | 60만 |
|---|
| 2026.07.01 | ₩3,590 | ₩4,145 | ₩3,590 | ₩3,737 | +4.10% | 6.2만 |
|---|
| 2026.06.30 | ₩4,025 | ₩4,025 | ₩3,543 | ₩3,570 | -11.30% | 6.3만 |
|---|
| 2026.06.29 | ₩4,219 | ₩4,279 | ₩3,878 | ₩4,005 | -5.07% | 5.1만 |
|---|
| 2026.06.26 | ₩4,058 | ₩4,647 | ₩4,058 | ₩4,225 | +4.12% | 13.3만 |
|---|
| 2026.06.25 | ₩4,058 | ₩4,861 | ₩3,911 | ₩4,359 | +7.41% | 29.6만 |
|---|
| 2026.06.24 | ₩3,945 | ₩4,205 | ₩3,851 | ₩4,152 | +5.25% | 14.4만 |
|---|
| 2026.06.23 | ₩4,232 | ₩4,680 | ₩4,052 | ₩4,580 | +8.21% | 384.6만 |
|---|
| 2026.06.22 | ₩4,232 | ₩4,232 | ₩3,597 | ₩3,804 | -10.11% | 13.2만 |
|---|
| 2026.06.18 | ₩4,159 | ₩4,580 | ₩3,878 | ₩4,145 | -0.32% | 47.9만 |
|---|
| 2026.06.17 | ₩4,272 | ₩6,572 | ₩3,657 | ₩5,014 | +17.37% | 3437.6만 |
|---|
| 2026.06.16 | ₩3,209 | ₩3,276 | ₩2,480 | ₩2,581 | -19.58% | 21.3만 |
|---|
| 2026.06.15 | ₩4,232 | ₩4,332 | ₩3,811 | ₩4,112 | -2.84% | 6.5만 |
|---|
| 2026.06.12 | ₩4,640 | ₩4,640 | ₩3,764 | ₩4,005 | -13.69% | 13.6만 |
|---|
| 2026.06.11 | ₩4,600 | ₩5,014 | ₩4,600 | ₩4,814 | +4.65% | 6만 |
|---|
| 2026.06.10 | ₩5,014 | ₩5,081 | ₩4,546 | ₩4,680 | -6.67% | 7.7만 |
|---|
| 2026.06.09 | ₩5,435 | ₩5,669 | ₩4,546 | ₩5,048 | -7.13% | 17.6만 |
|---|
| 2026.06.08 | ₩5,456 | ₩5,549 | ₩4,747 | ₩5,141 | -5.76% | 45.2만 |
|---|
| 2026.06.05 | ₩6,525 | ₩6,619 | ₩4,680 | ₩5,549 | -14.96% | 26.6만 |
|---|
| 2026.06.04 | ₩7,488 | ₩7,822 | ₩6,151 | ₩6,679 | -10.80% | 53만 |
|---|
| 2026.06.03 | ₩7,755 | ₩9,828 | ₩6,552 | ₩8,290 | +6.90% | 667.5만 |
|---|
| 2026.06.02 | ₩6,178 | ₩6,652 | ₩6,017 | ₩6,084 | -1.52% | 249만 |
|---|
| 2026.06.01 | ₩6,652 | ₩7,755 | ₩6,351 | ₩6,619 | -0.50% | 36.8만 |
|---|
| 2026.05.29 | ₩6,686 | ₩17,383 | ₩6,686 | ₩9,159 | +37.00% | 404.4만 |
|---|
| 2026.05.28 | ₩7,889 | ₩7,889 | ₩6,819 | ₩6,819 | -13.56% | 13.8만 |
|---|
| 2026.05.27 | ₩7,488 | ₩8,424 | ₩5,790 | ₩7,555 | +0.89% | 95만 |
|---|
| 2026.05.26 | ₩9,962 | ₩11,098 | ₩8,157 | ₩9,226 | -7.38% | 2410.3만 |
|---|
| 2026.05.22 | ₩3,002 | ₩3,263 | ₩2,868 | ₩3,042 | +1.34% | 4.9만 |
|---|
| 2026.05.21 | ₩4,011 | ₩4,279 | ₩3,009 | ₩3,289 | -18.00% | 14.1만 |
|---|
| 2026.05.20 | ₩4,673 | ₩4,847 | ₩4,145 | ₩4,232 | -9.44% | 14.9만 |
|---|
| 2026.05.19 | ₩9,561 | ₩10,697 | ₩4,212 | ₩4,613 | -51.75% | 73만 |
|---|
| 2026.05.18 | ₩9,761 | ₩12,569 | ₩9,367 | ₩9,427 | -3.42% | 31.2만 |
|---|
| 2026.05.15 | ₩14,909 | ₩15,645 | ₩9,627 | ₩10,697 | -28.25% | 95.7만 |
|---|
| 2026.05.14 | ₩5,489 | ₩14,775 | ₩5,161 | ₩12,502 | +127.77% | 572.3만 |
|---|
| 2026.05.13 | ₩3,470 | ₩6,686 | ₩3,329 | ₩5,710 | +64.55% | 531.4만 |
|---|
| 2026.05.12 | ₩3,898 | ₩4,011 | ₩3,343 | ₩3,436 | -11.84% | 94.8만 |
|---|
| 2026.05.11 | ₩3,390 | ₩4,560 | ₩2,942 | ₩4,513 | +33.14% | 432.8만 |
|---|
| 2026.05.08 | ₩1,578 | ₩6,552 | ₩1,578 | ₩3,390 | +114.83% | 6284.2만 |
|---|
| 2026.05.07 | ₩1,698 | ₩1,805 | ₩1,605 | ₩1,611 | -5.12% | 2.2만 |
|---|
| 2026.05.06 | ₩1,678 | ₩1,825 | ₩1,611 | ₩1,798 | +7.17% | 3.6만 |
|---|
| 2026.05.05 | ₩1,638 | ₩2,447 | ₩1,598 | ₩1,819 | +11.02% | 97.7만 |
|---|
| 2026.05.04 | ₩1,792 | ₩1,792 | ₩1,578 | ₩1,618 | -9.70% | 1.6만 |
|---|
| 2026.05.01 | ₩1,671 | ₩1,798 | ₩1,591 | ₩1,772 | +6.00% | 2.5만 |
|---|
| 2026.04.30 | ₩1,651 | ₩1,712 | ₩1,638 | ₩1,665 | +0.81% | 3.6천 |
|---|
| 2026.04.29 | ₩1,705 | ₩1,778 | ₩1,705 | ₩1,705 | 0.00% | 3.1천 |
|---|
| 2026.04.28 | ₩1,671 | ₩1,839 | ₩1,671 | ₩1,738 | +4.00% | 3.2천 |
|---|
| 2026.04.27 | ₩1,671 | ₩1,712 | ₩1,665 | ₩1,685 | +0.80% | 3.5천 |
|---|
| 2026.04.24 | ₩1,832 | ₩1,832 | ₩1,671 | ₩1,712 | -6.57% | 3천 |
|---|
| 2026.04.23 | ₩1,651 | ₩1,738 | ₩1,638 | ₩1,732 | +4.86% | 9천 |
|---|
| 2026.04.22 | ₩1,618 | ₩1,772 | ₩1,618 | ₩1,732 | +7.02% | 6.4천 |
|---|
| 2026.04.21 | ₩1,618 | ₩1,745 | ₩1,571 | ₩1,618 | 0.00% | 7.8천 |
|---|
| 2026.04.20 | ₩1,765 | ₩1,798 | ₩1,665 | ₩1,671 | -5.30% | 1.7만 |
|---|
| 2026.04.17 | ₩1,825 | ₩1,865 | ₩1,772 | ₩1,772 | -2.93% | 8.8천 |
|---|
| 2026.04.16 | ₩1,905 | ₩2,059 | ₩1,805 | ₩1,865 | -2.11% | 2.4만 |
|---|
| 2026.04.15 | ₩2,073 | ₩2,213 | ₩1,879 | ₩1,992 | -3.87% | 1.2만 |
|---|
| 2026.04.14 | ₩2,173 | ₩2,313 | ₩2,079 | ₩2,079 | -4.31% | 9.2천 |
|---|
| 2026.04.13 | ₩2,066 | ₩2,327 | ₩1,966 | ₩2,220 | +7.44% | 8.1만 |
|---|
| 2026.04.10 | ₩2,026 | ₩2,313 | ₩2,012 | ₩2,073 | +2.31% | 1.1천 |
|---|
| 2026.04.09 | ₩2,059 | ₩2,313 | ₩2,059 | ₩2,099 | +1.95% | 3.9천 |
|---|
| 2026.04.08 | ₩2,006 | ₩2,200 | ₩2,006 | ₩2,153 | +7.33% | 7.2천 |
|---|
| 2026.04.07 | ₩2,079 | ₩2,173 | ₩2,012 | ₩2,039 | -1.93% | 3.1천 |
|---|
| 2026.04.06 | ₩2,126 | ₩2,253 | ₩2,073 | ₩2,139 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩2,193 | ₩2,233 | ₩2,066 | ₩2,193 | 0.00% | 13.1만 |
|---|
| 2026.04.01 | ₩1,872 | ₩2,166 | ₩1,859 | ₩2,039 | +8.93% | 9.1만 |
|---|
| 2026.03.31 | ₩1,885 | ₩1,939 | ₩1,839 | ₩1,839 | -2.48% | 9.5천 |
|---|
| 2026.03.30 | ₩2,073 | ₩2,206 | ₩1,939 | ₩2,006 | -3.23% | 1.4만 |
|---|
| 2026.03.27 | ₩2,073 | ₩2,206 | ₩2,073 | ₩2,079 | +0.32% | 2.2만 |
|---|
| 2026.03.26 | ₩2,206 | ₩2,340 | ₩2,206 | ₩2,240 | +1.52% | 1만 |
|---|
| 2026.03.25 | ₩2,353 | ₩2,427 | ₩2,280 | ₩2,340 | -0.57% | 6천 |
|---|
| 2026.03.24 | ₩2,200 | ₩2,293 | ₩2,200 | ₩2,280 | +3.65% | 4천 |
|---|
| 2026.03.23 | ₩2,139 | ₩2,614 | ₩2,139 | ₩2,253 | +5.31% | 1.3만 |
|---|
| 2026.03.20 | ₩2,547 | ₩2,607 | ₩2,173 | ₩2,213 | -13.12% | 4.1천 |
|---|
| 2026.03.19 | ₩2,106 | ₩2,668 | ₩2,106 | ₩2,541 | +20.63% | 2.6만 |
|---|
| 2026.03.18 | ₩2,253 | ₩2,273 | ₩2,106 | ₩2,106 | -6.53% | 3.7천 |
|---|
| 2026.03.17 | ₩2,407 | ₩2,407 | ₩2,106 | ₩2,153 | -10.56% | 2.6천 |
|---|
| 2026.03.16 | ₩2,153 | ₩2,407 | ₩2,093 | ₩2,146 | -0.31% | 3.1천 |
|---|
| 2026.03.13 | ₩2,280 | ₩2,434 | ₩2,146 | ₩2,193 | -3.81% | 3.6천 |
|---|
| 2026.03.12 | ₩2,668 | ₩2,668 | ₩2,273 | ₩2,280 | -14.54% | 7.5천 |
|---|
| 2026.03.11 | ₩2,347 | ₩2,393 | ₩2,340 | ₩2,353 | +0.28% | 3천 |
|---|
| 2026.03.10 | ₩2,447 | ₩2,601 | ₩2,447 | ₩2,474 | +1.09% | 1.9천 |
|---|
| 2026.03.09 | ₩2,407 | ₩2,561 | ₩2,340 | ₩2,440 | +1.39% | 6.7천 |
|---|
| 2026.03.06 | ₩2,414 | ₩2,534 | ₩2,340 | ₩2,420 | +0.28% | 5.6천 |
|---|
| 2026.03.05 | ₩2,701 | ₩2,701 | ₩2,353 | ₩2,534 | -6.19% | 1.3만 |
|---|
| 2026.03.04 | ₩2,347 | ₩2,701 | ₩2,313 | ₩2,701 | +15.10% | 2.4만 |
|---|
| 2026.03.03 | ₩2,587 | ₩2,607 | ₩2,006 | ₩2,347 | -9.30% | 3.7만 |
|---|
| 2026.03.02 | ₩3,009 | ₩3,009 | ₩2,607 | ₩2,795 | -7.11% | 1.2만 |
|---|
| 2026.02.27 | ₩3,196 | ₩3,196 | ₩2,607 | ₩2,922 | -8.58% | 1.9만 |
|---|
| 2026.02.26 | ₩4,078 | ₩4,078 | ₩3,029 | ₩3,243 | -20.49% | 7.7만 |
|---|
| 2026.02.25 | ₩3,945 | ₩3,985 | ₩3,717 | ₩3,945 | 0.00% | 6.6만 |
|---|
| 2026.02.24 | ₩3,744 | ₩4,072 | ₩3,383 | ₩4,072 | +8.75% | 32.9만 |
|---|
| 2026.02.23 | ₩2,808 | ₩4,800 | ₩2,527 | ₩3,965 | +41.19% | 1435.4만 |
|---|
| 2026.02.20 | ₩2,480 | ₩2,674 | ₩2,480 | ₩2,494 | +0.54% | 5.3천 |
|---|
| 2026.02.19 | ₩2,561 | ₩2,641 | ₩2,500 | ₩2,574 | +0.52% | 1.5천 |
|---|
| 2026.02.18 | ₩2,674 | ₩2,708 | ₩2,474 | ₩2,480 | -7.25% | 2.6천 |
|---|
| 2026.02.17 | ₩2,661 | ₩2,848 | ₩2,661 | ₩2,674 | +0.50% | 1.1천 |
|---|
| 2026.02.13 | ₩2,674 | ₩2,915 | ₩2,674 | ₩2,848 | +6.50% | 1.6천 |
|---|
| 2026.02.12 | ₩2,868 | ₩2,908 | ₩2,674 | ₩2,868 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩2,875 | ₩3,035 | ₩2,808 | ₩2,815 | -2.09% | 7.3천 |
|---|
| 2026.02.10 | ₩2,915 | ₩2,915 | ₩2,708 | ₩2,868 | -1.61% | 9.1천 |
|---|
| 2026.02.09 | ₩2,708 | ₩2,968 | ₩2,708 | ₩2,721 | +0.49% | 2.4천 |
|---|
| 2026.02.06 | ₩2,748 | ₩2,815 | ₩2,561 | ₩2,681 | -2.43% | 2.7천 |
|---|
| 2026.02.05 | ₩2,875 | ₩2,962 | ₩2,420 | ₩2,748 | -4.42% | 2.7만 |
|---|
| 2026.02.04 | ₩3,149 | ₩3,149 | ₩2,681 | ₩2,875 | -8.70% | 1.2만 |
|---|
| 2026.02.03 | ₩3,075 | ₩3,403 | ₩3,075 | ₩3,082 | +0.22% | 4.9천 |
|---|
| 2026.02.02 | ₩2,968 | ₩3,510 | ₩2,775 | ₩3,276 | +10.36% | 4.3만 |
|---|
| 2026.01.30 | ₩2,948 | ₩3,122 | ₩2,674 | ₩2,888 | -2.04% | 3만 |
|---|
| 2026.01.29 | ₩2,975 | ₩3,069 | ₩2,808 | ₩2,928 | -1.57% | 6.3천 |
|---|
| 2026.01.28 | ₩3,075 | ₩3,089 | ₩2,928 | ₩3,089 | +0.43% | 7.5천 |
|---|
| 2026.01.27 | ₩2,995 | ₩3,443 | ₩2,942 | ₩2,942 | -1.79% | 6.8천 |
|---|
| 2026.01.26 | ₩3,142 | ₩3,416 | ₩2,808 | ₩2,808 | -10.64% | 1.1만 |
|---|
| 2026.01.23 | ₩3,316 | ₩3,376 | ₩3,142 | ₩3,142 | -5.24% | 4.1천 |
|---|
| 2026.01.22 | ₩3,443 | ₩3,503 | ₩3,129 | ₩3,149 | -8.54% | 1.3만 |
|---|
| 2026.01.21 | ₩3,430 | ₩3,577 | ₩3,356 | ₩3,570 | +4.09% | 4.1천 |
|---|
| 2026.01.20 | ₩3,470 | ₩3,704 | ₩3,457 | ₩3,550 | +2.31% | 7.3천 |
|---|
| 2026.01.16 | ₩3,577 | ₩3,878 | ₩3,550 | ₩3,878 | +8.41% | 3.4천 |
|---|
| 2026.01.15 | ₩3,604 | ₩3,844 | ₩3,477 | ₩3,550 | -1.48% | 6.7천 |
|---|
| 2026.01.14 | ₩3,684 | ₩3,684 | ₩3,423 | ₩3,430 | -6.90% | 6.7천 |
|---|
| 2026.01.13 | ₩3,811 | ₩3,811 | ₩3,617 | ₩3,624 | -4.91% | 2.1천 |
|---|
| 2026.01.12 | ₩3,891 | ₩3,891 | ₩3,744 | ₩3,751 | -3.61% | 3.7천 |
|---|
| 2026.01.09 | ₩3,751 | ₩3,978 | ₩3,677 | ₩3,777 | +0.71% | 4.9천 |
|---|
| 2026.01.08 | ₩4,078 | ₩4,138 | ₩3,777 | ₩3,864 | -5.25% | 2.7만 |
|---|
| 2026.01.07 | ₩3,677 | ₩4,272 | ₩3,677 | ₩3,884 | +5.64% | 4.9만 |
|---|
| 2026.01.06 | ₩3,517 | ₩3,711 | ₩3,343 | ₩3,677 | +4.56% | 1.3만 |
|---|
| 2026.01.05 | ₩3,015 | ₩3,898 | ₩3,015 | ₩3,457 | +14.63% | 6.8만 |
|---|
| 2026.01.02 | ₩3,109 | ₩3,276 | ₩3,015 | ₩3,062 | -1.51% | 3.7천 |
|---|
| 2025.12.31 | ₩3,269 | ₩3,577 | ₩3,116 | ₩3,116 | -4.70% | 8.6천 |
|---|
| 2025.12.30 | ₩3,209 | ₩3,410 | ₩3,142 | ₩3,269 | +1.87% | 2.2만 |
|---|
| 2025.12.29 | ₩3,410 | ₩3,477 | ₩2,668 | ₩3,189 | -6.47% | 6.9만 |
|---|
| 2025.12.26 | ₩3,717 | ₩3,811 | ₩3,543 | ₩3,543 | -4.68% | 6.2천 |
|---|
| 2025.12.24 | ₩3,757 | ₩3,911 | ₩3,757 | ₩3,811 | +1.42% | 7.2천 |
|---|
| 2025.12.23 | ₩3,864 | ₩4,011 | ₩3,744 | ₩4,011 | +3.81% | 1.4만 |
|---|
| 2025.12.22 | ₩4,546 | ₩4,546 | ₩3,677 | ₩3,985 | -12.35% | 4.8만 |
|---|
| 2025.12.19 | ₩4,479 | ₩4,573 | ₩3,343 | ₩4,326 | -3.43% | 11.5만 |
|---|
| 2025.12.18 | ₩4,005 | ₩5,282 | ₩4,005 | ₩4,613 | +15.19% | 3.6만 |
|---|
| 2025.12.17 | ₩4,506 | ₩4,894 | ₩3,878 | ₩4,346 | -3.56% | 8.5천 |
|---|
| 2025.12.16 | ₩4,733 | ₩4,881 | ₩4,493 | ₩4,540 | -4.10% | 1.2만 |
|---|
| 2025.12.15 | ₩5,409 | ₩5,429 | ₩4,947 | ₩5,021 | -7.17% | 4.1천 |
|---|
| 2025.12.12 | ₩5,021 | ₩5,683 | ₩5,021 | ₩5,583 | +11.19% | 6.9천 |
|---|
| 2025.12.11 | ₩5,355 | ₩5,415 | ₩5,008 | ₩5,415 | +1.12% | 7.7만 |
|---|
| 2025.12.10 | ₩5,950 | ₩5,950 | ₩5,349 | ₩5,542 | -6.85% | 5.2천 |
|---|
| 2025.12.09 | ₩5,556 | ₩6,084 | ₩5,355 | ₩5,950 | +7.10% | 2.6만 |
|---|
| 2025.12.08 | ₩5,516 | ₩5,937 | ₩5,095 | ₩5,456 | -1.09% | 2.5만 |
|---|
| 2025.12.05 | ₩5,248 | ₩5,536 | ₩5,081 | ₩5,375 | +2.42% | 3.3만 |
|---|
| 2025.12.04 | ₩5,074 | ₩5,188 | ₩4,754 | ₩5,041 | -0.66% | 3.9천 |
|---|
| 2025.12.03 | ₩4,553 | ₩5,195 | ₩4,346 | ₩5,195 | +14.10% | 2.3만 |
|---|
| 2025.12.02 | ₩4,894 | ₩4,894 | ₩4,566 | ₩4,627 | -5.46% | 3.7천 |
|---|
| 2025.12.01 | ₩4,901 | ₩4,901 | ₩4,346 | ₩4,747 | -3.14% | 3.3천 |
|---|
| 2025.11.28 | ₩5,135 | ₩5,141 | ₩4,814 | ₩4,901 | -4.56% | 4천 |
|---|
| 2025.11.26 | ₩5,108 | ₩5,235 | ₩5,034 | ₩5,148 | +0.79% | 5.2천 |
|---|
| 2025.11.25 | ₩5,349 | ₩5,549 | ₩5,021 | ₩5,028 | -6.00% | 9.8천 |
|---|
| 2025.11.24 | ₩5,228 | ₩5,402 | ₩5,222 | ₩5,242 | +0.26% | 8.4천 |
|---|
| 2025.11.21 | ₩5,349 | ₩5,616 | ₩5,282 | ₩5,482 | +2.50% | 8.8천 |
|---|
| 2025.11.20 | ₩5,583 | ₩6,037 | ₩5,522 | ₩5,522 | -1.08% | 1.8만 |
|---|
| 2025.11.19 | ₩5,883 | ₩6,492 | ₩5,482 | ₩5,522 | -6.14% | 15.3만 |
|---|
| 2025.11.18 | ₩5,308 | ₩5,556 | ₩5,282 | ₩5,496 | +3.53% | 11.2만 |
|---|
| 2025.11.17 | ₩5,429 | ₩5,629 | ₩5,208 | ₩5,449 | +0.37% | 1.3만 |
|---|
| 2025.11.14 | ₩5,449 | ₩5,549 | ₩5,262 | ₩5,389 | -1.10% | 2.1만 |
|---|
| 2025.11.13 | ₩5,656 | ₩5,817 | ₩5,482 | ₩5,556 | -1.77% | 1.7만 |
|---|
| 2025.11.12 | ₩5,616 | ₩5,984 | ₩5,536 | ₩5,930 | +5.60% | 23.4만 |
|---|
| 2025.11.11 | ₩5,482 | ₩5,696 | ₩5,288 | ₩5,696 | +3.90% | 5.2만 |
|---|
| 2025.11.10 | ₩5,349 | ₩5,797 | ₩5,349 | ₩5,556 | +3.88% | 2.9만 |
|---|
| 2025.11.07 | ₩5,817 | ₩5,997 | ₩5,349 | ₩5,429 | -6.67% | 5.6만 |
|---|
| 2025.11.06 | ₩6,552 | ₩6,605 | ₩5,830 | ₩6,051 | -7.65% | 181.3만 |
|---|
| 2025.11.05 | ₩5,449 | ₩5,716 | ₩5,349 | ₩5,556 | +1.96% | 40.7만 |
|---|
| 2025.11.04 | ₩5,750 | ₩6,031 | ₩5,616 | ₩5,616 | -2.33% | 3.5만 |
|---|
| 2025.11.03 | ₩6,211 | ₩6,418 | ₩6,097 | ₩6,325 | +1.83% | 2.5만 |
|---|
| 2025.10.31 | ₩6,285 | ₩6,485 | ₩6,271 | ₩6,472 | +2.98% | 4만 |
|---|
| 2025.10.30 | ₩6,351 | ₩6,753 | ₩6,218 | ₩6,285 | -1.05% | 4.7만 |
|---|
| 2025.10.29 | ₩6,385 | ₩7,622 | ₩6,385 | ₩7,020 | +9.95% | 12.9만 |
|---|
| 2025.10.28 | ₩7,488 | ₩9,026 | ₩6,819 | ₩7,020 | -6.25% | 488.7만 |
|---|
| 2025.10.27 | ₩5,883 | ₩5,883 | ₩5,382 | ₩5,736 | -2.50% | 2.7만 |
|---|
| 2025.10.24 | ₩5,355 | ₩5,924 | ₩5,355 | ₩5,897 | +10.11% | 6.5천 |
|---|
| 2025.10.23 | ₩5,683 | ₩6,017 | ₩5,683 | ₩5,990 | +5.41% | 1만 |
|---|
| 2025.10.22 | ₩6,418 | ₩6,686 | ₩5,415 | ₩5,623 | -12.40% | 8.7천 |
|---|
| 2025.10.21 | ₩6,478 | ₩6,819 | ₩6,351 | ₩6,753 | +4.23% | 3.8천 |
|---|
| 2025.10.20 | ₩7,020 | ₩7,020 | ₩6,351 | ₩6,418 | -8.57% | 1.4만 |
|---|
| 2025.10.17 | ₩7,154 | ₩7,354 | ₩6,218 | ₩7,020 | -1.87% | 2.1만 |
|---|
| 2025.10.16 | ₩7,622 | ₩7,622 | ₩7,020 | ₩7,154 | -6.14% | 4.2천 |
|---|
| 2025.10.15 | ₩7,622 | ₩7,689 | ₩7,221 | ₩7,421 | -2.63% | 5.3천 |
|---|
| 2025.10.14 | ₩7,221 | ₩7,622 | ₩7,221 | ₩7,488 | +3.70% | 7.3천 |
|---|
| 2025.10.13 | ₩7,488 | ₩7,689 | ₩7,354 | ₩7,488 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩7,956 | ₩7,956 | ₩7,488 | ₩7,689 | -3.36% | 1.3만 |
|---|