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 | ₩1,811 | ₩1,811 | ₩1,717 | ₩1,730 | -4.44% | 2598.9만 |
| 2026.10.08 | ₩1,717 | ₩1,784 | ₩1,717 | ₩1,744 | +1.56% | 3.2만 |
| 2026.10.07 | ₩1,864 | ₩1,864 | ₩1,717 | ₩1,757 | -5.76% | 3.8만 |
| 2026.10.06 | ₩1,878 | ₩1,898 | ₩1,764 | ₩1,824 | -2.86% | 4.5만 |
| 2026.10.05 | ₩1,905 | ₩1,918 | ₩1,811 | ₩1,825 | -4.15% | 4만 |
| 2026.10.02 | ₩1,958 | ₩1,972 | ₩1,905 | ₩1,938 | -1.03% | 4.2만 |
| 2026.10.01 | ₩1,945 | ₩2,079 | ₩1,941 | ₩1,985 | +2.07% | 4.2만 |
| 2026.09.30 | ₩1,999 | ₩2,052 | ₩1,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,891 |
| -5.37% |
| 6.2만 |
| 2026.09.29 | ₩2,200 | ₩2,279 | ₩2,012 | ₩2,012 | -8.54% | 16.2만 |
|---|
| 2026.09.28 | ₩2,146 | ₩2,280 | ₩2,092 | ₩2,106 | -1.87% | 26.8만 |
|---|
| 2026.09.25 | ₩2,113 | ₩2,280 | ₩1,993 | ₩2,092 | -0.95% | 91.7만 |
|---|
| 2026.09.24 | ₩1,958 | ₩2,844 | ₩1,851 | ₩1,918 | -2.05% | 3359.8만 |
|---|
| 2026.09.23 | ₩1,811 | ₩2,683 | ₩1,544 | ₩1,717 | -5.19% | 449.8만 |
|---|
| 2026.09.22 | ₩1,931 | ₩1,931 | ₩1,771 | ₩1,771 | -8.33% | 2.2만 |
|---|
| 2026.09.21 | ₩1,824 | ₩2,005 | ₩1,815 | ₩1,851 | +1.47% | 2.2만 |
|---|
| 2026.09.18 | ₩1,958 | ₩1,958 | ₩1,730 | ₩1,824 | -6.85% | 6.5만 |
|---|
| 2026.09.17 | ₩1,999 | ₩2,139 | ₩1,828 | ₩1,958 | -2.01% | 10만 |
|---|
| 2026.09.16 | ₩2,146 | ₩2,361 | ₩1,851 | ₩1,851 | -13.75% | 4.8만 |
|---|
| 2026.09.15 | ₩2,656 | ₩2,709 | ₩1,953 | ₩2,227 | -16.16% | 22만 |
|---|
| 2026.09.14 | ₩2,754 | ₩2,870 | ₩2,629 | ₩2,709 | -1.61% | 8.2만 |
|---|
| 2026.09.11 | ₩2,817 | ₩3,098 | ₩2,726 | ₩2,776 | -1.43% | 22.1만 |
|---|
| 2026.09.10 | ₩2,924 | ₩3,139 | ₩2,696 | ₩2,803 | -4.13% | 78.1만 |
|---|
| 2026.09.09 | ₩2,522 | ₩3,085 | ₩2,347 | ₩3,045 | +20.74% | 3617.6만 |
|---|
| 2026.09.08 | ₩2,307 | ₩2,374 | ₩1,140 | ₩1,777 | -22.97% | 11.6만 |
|---|
| 2026.09.04 | ₩2,428 | ₩2,491 | ₩1,851 | ₩2,267 | -6.63% | 3.9만 |
|---|
| 2026.09.03 | ₩2,495 | ₩2,515 | ₩2,347 | ₩2,448 | -1.88% | 1만 |
|---|
| 2026.09.02 | ₩2,508 | ₩2,548 | ₩2,213 | ₩2,548 | +1.60% | 9.7천 |
|---|
| 2026.09.01 | ₩2,522 | ₩2,575 | ₩2,481 | ₩2,528 | +0.27% | 2.5만 |
|---|
| 2026.08.31 | ₩2,602 | ₩2,614 | ₩2,428 | ₩2,483 | -4.59% | 1만 |
|---|
| 2026.08.28 | ₩2,522 | ₩2,548 | ₩2,468 | ₩2,519 | -0.11% | 8.2천 |
|---|
| 2026.08.27 | ₩2,508 | ₩2,616 | ₩2,416 | ₩2,555 | +1.87% | 2.1만 |
|---|
| 2026.08.26 | ₩2,562 | ₩2,562 | ₩2,414 | ₩2,495 | -2.62% | 1.2만 |
|---|
| 2026.08.25 | ₩2,481 | ₩2,669 | ₩2,414 | ₩2,669 | +7.57% | 1.5만 |
|---|
| 2026.08.24 | ₩2,547 | ₩2,548 | ₩2,441 | ₩2,481 | -2.58% | 9.6천 |
|---|
| 2026.08.21 | ₩2,656 | ₩2,656 | ₩2,414 | ₩2,414 | -9.09% | 1.2만 |
|---|
| 2026.08.20 | ₩2,562 | ₩2,562 | ₩2,455 | ₩2,508 | -2.09% | 6.6천 |
|---|
| 2026.08.19 | ₩2,656 | ₩2,656 | ₩2,361 | ₩2,441 | -8.08% | 1.7만 |
|---|
| 2026.08.18 | ₩2,569 | ₩2,602 | ₩2,294 | ₩2,562 | -0.26% | 1.8만 |
|---|
| 2026.08.17 | ₩2,629 | ₩2,803 | ₩2,589 | ₩2,616 | -0.51% | 2만 |
|---|
| 2026.08.14 | ₩2,736 | ₩2,817 | ₩2,656 | ₩2,656 | -2.94% | 2.4만 |
|---|
| 2026.08.13 | ₩2,692 | ₩2,696 | ₩2,669 | ₩2,696 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩2,736 | ₩2,736 | ₩2,535 | ₩2,629 | -3.92% | 2.8만 |
|---|
| 2026.08.11 | ₩2,683 | ₩2,817 | ₩2,575 | ₩2,649 | -1.25% | 4만 |
|---|
| 2026.08.10 | ₩2,629 | ₩2,709 | ₩2,575 | ₩2,575 | -2.04% | 1.5만 |
|---|
| 2026.08.07 | ₩2,709 | ₩2,709 | ₩2,508 | ₩2,575 | -4.95% | 2.7만 |
|---|
| 2026.08.06 | ₩2,803 | ₩2,803 | ₩2,589 | ₩2,723 | -2.87% | 5.4만 |
|---|
| 2026.08.05 | ₩2,750 | ₩2,817 | ₩2,565 | ₩2,803 | +1.95% | 3.3만 |
|---|
| 2026.08.04 | ₩2,548 | ₩2,996 | ₩2,461 | ₩2,736 | +7.37% | 4만 |
|---|
| 2026.08.03 | ₩2,455 | ₩2,614 | ₩2,387 | ₩2,575 | +4.92% | 4만 |
|---|
| 2026.07.31 | ₩2,347 | ₩2,884 | ₩2,347 | ₩2,522 | +7.43% | 53.4만 |
|---|
| 2026.07.30 | ₩2,455 | ₩2,473 | ₩2,159 | ₩2,387 | -2.73% | 4.3만 |
|---|
| 2026.07.29 | ₩2,200 | ₩2,387 | ₩2,133 | ₩2,320 | +5.49% | 49.9만 |
|---|
| 2026.07.28 | ₩2,374 | ₩2,428 | ₩1,905 | ₩2,273 | -4.24% | 4.1만 |
|---|
| 2026.07.27 | ₩2,481 | ₩2,481 | ₩2,401 | ₩2,414 | -2.70% | 4만 |
|---|
| 2026.07.24 | ₩2,589 | ₩2,683 | ₩2,374 | ₩2,441 | -5.70% | 4.6만 |
|---|
| 2026.07.23 | ₩2,803 | ₩2,810 | ₩2,589 | ₩2,616 | -6.70% | 3.7만 |
|---|
| 2026.07.22 | ₩3,031 | ₩3,112 | ₩2,790 | ₩2,803 | -7.52% | 9.7만 |
|---|
| 2026.07.21 | ₩3,192 | ₩3,219 | ₩3,045 | ₩3,085 | -3.36% | 5.2만 |
|---|
| 2026.07.20 | ₩3,192 | ₩3,233 | ₩2,951 | ₩3,139 | -1.68% | 7.5만 |
|---|
| 2026.07.17 | ₩3,139 | ₩3,286 | ₩2,911 | ₩3,273 | +4.27% | 5.5만 |
|---|
| 2026.07.16 | ₩3,112 | ₩3,340 | ₩2,817 | ₩3,286 | +5.60% | 12.3만 |
|---|
| 2026.07.15 | ₩2,616 | ₩3,554 | ₩2,611 | ₩3,072 | +17.44% | 70.2만 |
|---|
| 2026.07.14 | ₩2,669 | ₩2,939 | ₩2,656 | ₩2,696 | +1.01% | 6.8만 |
|---|
| 2026.07.13 | ₩2,911 | ₩3,057 | ₩2,629 | ₩2,750 | -5.53% | 13.1만 |
|---|
| 2026.07.10 | ₩2,924 | ₩3,943 | ₩2,616 | ₩3,273 | +11.93% | 472.5만 |
|---|
| 2026.07.09 | ₩3,186 | ₩3,186 | ₩2,334 | ₩2,548 | -20.00% | 18.1만 |
|---|
| 2026.07.08 | ₩3,212 | ₩3,514 | ₩3,031 | ₩3,226 | +0.42% | 12.5만 |
|---|
| 2026.07.07 | ₩3,575 | ₩3,950 | ₩3,454 | ₩3,642 | +1.88% | 205.7만 |
|---|
| 2026.07.06 | ₩3,400 | ₩3,682 | ₩3,373 | ₩3,554 | +4.54% | 35.3만 |
|---|
| 2026.07.02 | ₩3,621 | ₩3,749 | ₩3,360 | ₩3,360 | -7.22% | 60만 |
|---|
| 2026.07.01 | ₩3,601 | ₩4,158 | ₩3,601 | ₩3,749 | +4.10% | 6.2만 |
|---|
| 2026.06.30 | ₩4,037 | ₩4,037 | ₩3,554 | ₩3,581 | -11.30% | 6.3만 |
|---|
| 2026.06.29 | ₩4,232 | ₩4,292 | ₩3,890 | ₩4,017 | -5.07% | 5.1만 |
|---|
| 2026.06.26 | ₩4,071 | ₩4,661 | ₩4,071 | ₩4,238 | +4.12% | 13.3만 |
|---|
| 2026.06.25 | ₩4,071 | ₩4,876 | ₩3,923 | ₩4,373 | +7.41% | 29.6만 |
|---|
| 2026.06.24 | ₩3,957 | ₩4,218 | ₩3,863 | ₩4,165 | +5.25% | 14.4만 |
|---|
| 2026.06.23 | ₩4,245 | ₩4,695 | ₩4,064 | ₩4,594 | +8.21% | 384.6만 |
|---|
| 2026.06.22 | ₩4,245 | ₩4,245 | ₩3,608 | ₩3,816 | -10.11% | 13.2만 |
|---|
| 2026.06.18 | ₩4,171 | ₩4,594 | ₩3,890 | ₩4,158 | -0.32% | 47.9만 |
|---|
| 2026.06.17 | ₩4,285 | ₩6,592 | ₩3,668 | ₩5,030 | +17.37% | 3437.6만 |
|---|
| 2026.06.16 | ₩3,219 | ₩3,286 | ₩2,488 | ₩2,589 | -19.58% | 21.3만 |
|---|
| 2026.06.15 | ₩4,245 | ₩4,346 | ₩3,823 | ₩4,124 | -2.84% | 6.5만 |
|---|
| 2026.06.12 | ₩4,654 | ₩4,654 | ₩3,776 | ₩4,017 | -13.69% | 13.6만 |
|---|
| 2026.06.11 | ₩4,614 | ₩5,030 | ₩4,614 | ₩4,829 | +4.65% | 6만 |
|---|
| 2026.06.10 | ₩5,030 | ₩5,097 | ₩4,560 | ₩4,695 | -6.67% | 7.7만 |
|---|
| 2026.06.09 | ₩5,452 | ₩5,687 | ₩4,560 | ₩5,063 | -7.13% | 17.6만 |
|---|
| 2026.06.08 | ₩5,472 | ₩5,566 | ₩4,762 | ₩5,157 | -5.76% | 45.2만 |
|---|
| 2026.06.05 | ₩6,545 | ₩6,639 | ₩4,695 | ₩5,566 | -14.96% | 26.6만 |
|---|
| 2026.06.04 | ₩7,511 | ₩7,847 | ₩6,170 | ₩6,700 | -10.80% | 53만 |
|---|
| 2026.06.03 | ₩7,779 | ₩9,858 | ₩6,572 | ₩8,316 | +6.90% | 667.5만 |
|---|
| 2026.06.02 | ₩6,197 | ₩6,673 | ₩6,036 | ₩6,103 | -1.52% | 249만 |
|---|
| 2026.06.01 | ₩6,673 | ₩7,779 | ₩6,371 | ₩6,639 | -0.50% | 36.8만 |
|---|
| 2026.05.29 | ₩6,706 | ₩17,437 | ₩6,706 | ₩9,188 | +37.00% | 404.4만 |
|---|
| 2026.05.28 | ₩7,914 | ₩7,914 | ₩6,841 | ₩6,841 | -13.56% | 13.8만 |
|---|
| 2026.05.27 | ₩7,511 | ₩8,450 | ₩5,808 | ₩7,578 | +0.89% | 95만 |
|---|
| 2026.05.26 | ₩9,993 | ₩11,133 | ₩8,182 | ₩9,255 | -7.38% | 2410.3만 |
|---|
| 2026.05.22 | ₩3,011 | ₩3,273 | ₩2,877 | ₩3,051 | +1.34% | 4.9만 |
|---|
| 2026.05.21 | ₩4,024 | ₩4,292 | ₩3,018 | ₩3,300 | -18.00% | 14.1만 |
|---|
| 2026.05.20 | ₩4,688 | ₩4,862 | ₩4,158 | ₩4,245 | -9.44% | 14.9만 |
|---|
| 2026.05.19 | ₩9,590 | ₩10,730 | ₩4,225 | ₩4,627 | -51.75% | 73만 |
|---|
| 2026.05.18 | ₩9,791 | ₩12,608 | ₩9,396 | ₩9,456 | -3.42% | 31.2만 |
|---|
| 2026.05.15 | ₩14,955 | ₩15,693 | ₩9,657 | ₩10,730 | -28.25% | 95.7만 |
|---|
| 2026.05.14 | ₩5,506 | ₩14,821 | ₩5,177 | ₩12,541 | +127.77% | 572.3만 |
|---|
| 2026.05.13 | ₩3,481 | ₩6,706 | ₩3,340 | ₩5,727 | +64.55% | 531.4만 |
|---|
| 2026.05.12 | ₩3,910 | ₩4,024 | ₩3,353 | ₩3,447 | -11.84% | 94.8만 |
|---|
| 2026.05.11 | ₩3,400 | ₩4,574 | ₩2,951 | ₩4,527 | +33.14% | 432.8만 |
|---|
| 2026.05.08 | ₩1,583 | ₩6,572 | ₩1,583 | ₩3,400 | +114.83% | 6284.2만 |
|---|
| 2026.05.07 | ₩1,703 | ₩1,811 | ₩1,610 | ₩1,616 | -5.12% | 2.2만 |
|---|
| 2026.05.06 | ₩1,683 | ₩1,831 | ₩1,616 | ₩1,804 | +7.17% | 3.6만 |
|---|
| 2026.05.05 | ₩1,643 | ₩2,455 | ₩1,603 | ₩1,824 | +11.02% | 97.7만 |
|---|
| 2026.05.04 | ₩1,797 | ₩1,797 | ₩1,583 | ₩1,623 | -9.70% | 1.6만 |
|---|
| 2026.05.01 | ₩1,677 | ₩1,804 | ₩1,596 | ₩1,777 | +6.00% | 2.5만 |
|---|
| 2026.04.30 | ₩1,656 | ₩1,717 | ₩1,643 | ₩1,670 | +0.81% | 3.6천 |
|---|
| 2026.04.29 | ₩1,710 | ₩1,784 | ₩1,710 | ₩1,710 | 0.00% | 3.1천 |
|---|
| 2026.04.28 | ₩1,677 | ₩1,844 | ₩1,677 | ₩1,744 | +4.00% | 3.2천 |
|---|
| 2026.04.27 | ₩1,677 | ₩1,717 | ₩1,670 | ₩1,690 | +0.80% | 3.5천 |
|---|
| 2026.04.24 | ₩1,838 | ₩1,838 | ₩1,677 | ₩1,717 | -6.57% | 3천 |
|---|
| 2026.04.23 | ₩1,656 | ₩1,744 | ₩1,643 | ₩1,737 | +4.86% | 9천 |
|---|
| 2026.04.22 | ₩1,623 | ₩1,777 | ₩1,623 | ₩1,737 | +7.02% | 6.4천 |
|---|
| 2026.04.21 | ₩1,623 | ₩1,750 | ₩1,576 | ₩1,623 | 0.00% | 7.8천 |
|---|
| 2026.04.20 | ₩1,771 | ₩1,804 | ₩1,670 | ₩1,677 | -5.30% | 1.7만 |
|---|
| 2026.04.17 | ₩1,831 | ₩1,871 | ₩1,777 | ₩1,777 | -2.93% | 8.8천 |
|---|
| 2026.04.16 | ₩1,911 | ₩2,066 | ₩1,811 | ₩1,871 | -2.11% | 2.4만 |
|---|
| 2026.04.15 | ₩2,079 | ₩2,220 | ₩1,885 | ₩1,999 | -3.87% | 1.2만 |
|---|
| 2026.04.14 | ₩2,180 | ₩2,320 | ₩2,086 | ₩2,086 | -4.31% | 9.2천 |
|---|
| 2026.04.13 | ₩2,072 | ₩2,334 | ₩1,972 | ₩2,227 | +7.44% | 8.1만 |
|---|
| 2026.04.10 | ₩2,032 | ₩2,320 | ₩2,019 | ₩2,079 | +2.31% | 1.1천 |
|---|
| 2026.04.09 | ₩2,066 | ₩2,320 | ₩2,066 | ₩2,106 | +1.95% | 3.9천 |
|---|
| 2026.04.08 | ₩2,012 | ₩2,206 | ₩2,012 | ₩2,159 | +7.33% | 7.2천 |
|---|
| 2026.04.07 | ₩2,086 | ₩2,180 | ₩2,019 | ₩2,045 | -1.93% | 3.1천 |
|---|
| 2026.04.06 | ₩2,133 | ₩2,260 | ₩2,079 | ₩2,146 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩2,200 | ₩2,240 | ₩2,072 | ₩2,200 | 0.00% | 13.1만 |
|---|
| 2026.04.01 | ₩1,878 | ₩2,173 | ₩1,864 | ₩2,045 | +8.93% | 9.1만 |
|---|
| 2026.03.31 | ₩1,891 | ₩1,945 | ₩1,844 | ₩1,844 | -2.48% | 9.5천 |
|---|
| 2026.03.30 | ₩2,079 | ₩2,213 | ₩1,945 | ₩2,012 | -3.23% | 1.4만 |
|---|
| 2026.03.27 | ₩2,079 | ₩2,213 | ₩2,079 | ₩2,086 | +0.32% | 2.2만 |
|---|
| 2026.03.26 | ₩2,213 | ₩2,347 | ₩2,213 | ₩2,247 | +1.52% | 1만 |
|---|
| 2026.03.25 | ₩2,361 | ₩2,434 | ₩2,287 | ₩2,347 | -0.57% | 6천 |
|---|
| 2026.03.24 | ₩2,206 | ₩2,300 | ₩2,206 | ₩2,287 | +3.65% | 4천 |
|---|
| 2026.03.23 | ₩2,146 | ₩2,622 | ₩2,146 | ₩2,260 | +5.31% | 1.3만 |
|---|
| 2026.03.20 | ₩2,555 | ₩2,616 | ₩2,180 | ₩2,220 | -13.12% | 4.1천 |
|---|
| 2026.03.19 | ₩2,113 | ₩2,676 | ₩2,113 | ₩2,548 | +20.63% | 2.6만 |
|---|
| 2026.03.18 | ₩2,260 | ₩2,280 | ₩2,113 | ₩2,113 | -6.53% | 3.7천 |
|---|
| 2026.03.17 | ₩2,414 | ₩2,414 | ₩2,113 | ₩2,159 | -10.56% | 2.6천 |
|---|
| 2026.03.16 | ₩2,159 | ₩2,414 | ₩2,099 | ₩2,153 | -0.31% | 3.1천 |
|---|
| 2026.03.13 | ₩2,287 | ₩2,441 | ₩2,153 | ₩2,200 | -3.81% | 3.6천 |
|---|
| 2026.03.12 | ₩2,676 | ₩2,676 | ₩2,280 | ₩2,287 | -14.54% | 7.5천 |
|---|
| 2026.03.11 | ₩2,354 | ₩2,401 | ₩2,347 | ₩2,361 | +0.28% | 3천 |
|---|
| 2026.03.10 | ₩2,455 | ₩2,609 | ₩2,455 | ₩2,481 | +1.09% | 1.9천 |
|---|
| 2026.03.09 | ₩2,414 | ₩2,569 | ₩2,347 | ₩2,448 | +1.39% | 6.7천 |
|---|
| 2026.03.06 | ₩2,421 | ₩2,542 | ₩2,347 | ₩2,428 | +0.28% | 5.6천 |
|---|
| 2026.03.05 | ₩2,709 | ₩2,709 | ₩2,361 | ₩2,542 | -6.19% | 1.3만 |
|---|
| 2026.03.04 | ₩2,354 | ₩2,709 | ₩2,320 | ₩2,709 | +15.10% | 2.4만 |
|---|
| 2026.03.03 | ₩2,595 | ₩2,616 | ₩2,012 | ₩2,354 | -9.30% | 3.7만 |
|---|
| 2026.03.02 | ₩3,018 | ₩3,018 | ₩2,616 | ₩2,803 | -7.11% | 1.2만 |
|---|
| 2026.02.27 | ₩3,206 | ₩3,206 | ₩2,616 | ₩2,931 | -8.58% | 1.9만 |
|---|
| 2026.02.26 | ₩4,091 | ₩4,091 | ₩3,038 | ₩3,253 | -20.49% | 7.7만 |
|---|
| 2026.02.25 | ₩3,957 | ₩3,997 | ₩3,729 | ₩3,957 | 0.00% | 6.6만 |
|---|
| 2026.02.24 | ₩3,756 | ₩4,084 | ₩3,393 | ₩4,084 | +8.75% | 32.9만 |
|---|
| 2026.02.23 | ₩2,817 | ₩4,815 | ₩2,535 | ₩3,977 | +41.19% | 1435.4만 |
|---|
| 2026.02.20 | ₩2,488 | ₩2,683 | ₩2,488 | ₩2,502 | +0.54% | 5.3천 |
|---|
| 2026.02.19 | ₩2,569 | ₩2,649 | ₩2,508 | ₩2,582 | +0.52% | 1.5천 |
|---|
| 2026.02.18 | ₩2,683 | ₩2,716 | ₩2,481 | ₩2,488 | -7.25% | 2.6천 |
|---|
| 2026.02.17 | ₩2,669 | ₩2,857 | ₩2,669 | ₩2,683 | +0.50% | 1.1천 |
|---|
| 2026.02.13 | ₩2,683 | ₩2,924 | ₩2,683 | ₩2,857 | +6.50% | 1.6천 |
|---|
| 2026.02.12 | ₩2,877 | ₩2,917 | ₩2,683 | ₩2,877 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩2,884 | ₩3,045 | ₩2,817 | ₩2,823 | -2.09% | 7.3천 |
|---|
| 2026.02.10 | ₩2,924 | ₩2,924 | ₩2,716 | ₩2,877 | -1.61% | 9.1천 |
|---|
| 2026.02.09 | ₩2,716 | ₩2,978 | ₩2,716 | ₩2,730 | +0.49% | 2.4천 |
|---|
| 2026.02.06 | ₩2,756 | ₩2,823 | ₩2,569 | ₩2,689 | -2.43% | 2.7천 |
|---|
| 2026.02.05 | ₩2,884 | ₩2,971 | ₩2,428 | ₩2,756 | -4.42% | 2.7만 |
|---|
| 2026.02.04 | ₩3,159 | ₩3,159 | ₩2,689 | ₩2,884 | -8.70% | 1.2만 |
|---|
| 2026.02.03 | ₩3,085 | ₩3,414 | ₩3,085 | ₩3,092 | +0.22% | 4.9천 |
|---|
| 2026.02.02 | ₩2,978 | ₩3,521 | ₩2,783 | ₩3,286 | +10.36% | 4.3만 |
|---|
| 2026.01.30 | ₩2,958 | ₩3,132 | ₩2,683 | ₩2,897 | -2.04% | 3만 |
|---|
| 2026.01.29 | ₩2,984 | ₩3,078 | ₩2,817 | ₩2,937 | -1.57% | 6.3천 |
|---|
| 2026.01.28 | ₩3,085 | ₩3,098 | ₩2,937 | ₩3,098 | +0.43% | 7.5천 |
|---|
| 2026.01.27 | ₩3,004 | ₩3,454 | ₩2,951 | ₩2,951 | -1.79% | 6.8천 |
|---|
| 2026.01.26 | ₩3,152 | ₩3,427 | ₩2,817 | ₩2,817 | -10.64% | 1.1만 |
|---|
| 2026.01.23 | ₩3,326 | ₩3,387 | ₩3,152 | ₩3,152 | -5.24% | 4.1천 |
|---|
| 2026.01.22 | ₩3,454 | ₩3,514 | ₩3,139 | ₩3,159 | -8.54% | 1.3만 |
|---|
| 2026.01.21 | ₩3,440 | ₩3,588 | ₩3,367 | ₩3,581 | +4.09% | 4.1천 |
|---|
| 2026.01.20 | ₩3,481 | ₩3,715 | ₩3,467 | ₩3,561 | +2.31% | 7.3천 |
|---|
| 2026.01.16 | ₩3,588 | ₩3,890 | ₩3,561 | ₩3,890 | +8.41% | 3.4천 |
|---|
| 2026.01.15 | ₩3,615 | ₩3,856 | ₩3,487 | ₩3,561 | -1.48% | 6.7천 |
|---|
| 2026.01.14 | ₩3,695 | ₩3,695 | ₩3,434 | ₩3,440 | -6.90% | 6.7천 |
|---|
| 2026.01.13 | ₩3,823 | ₩3,823 | ₩3,628 | ₩3,635 | -4.91% | 2.1천 |
|---|
| 2026.01.12 | ₩3,903 | ₩3,903 | ₩3,756 | ₩3,762 | -3.61% | 3.7천 |
|---|
| 2026.01.09 | ₩3,762 | ₩3,990 | ₩3,689 | ₩3,789 | +0.71% | 4.9천 |
|---|
| 2026.01.08 | ₩4,091 | ₩4,151 | ₩3,789 | ₩3,876 | -5.25% | 2.7만 |
|---|
| 2026.01.07 | ₩3,689 | ₩4,285 | ₩3,689 | ₩3,896 | +5.64% | 4.9만 |
|---|
| 2026.01.06 | ₩3,528 | ₩3,722 | ₩3,353 | ₩3,689 | +4.56% | 1.3만 |
|---|
| 2026.01.05 | ₩3,025 | ₩3,910 | ₩3,025 | ₩3,467 | +14.63% | 6.8만 |
|---|
| 2026.01.02 | ₩3,118 | ₩3,286 | ₩3,025 | ₩3,072 | -1.51% | 3.7천 |
|---|
| 2025.12.31 | ₩3,279 | ₩3,588 | ₩3,125 | ₩3,125 | -4.70% | 8.6천 |
|---|
| 2025.12.30 | ₩3,219 | ₩3,420 | ₩3,152 | ₩3,279 | +1.87% | 2.2만 |
|---|
| 2025.12.29 | ₩3,420 | ₩3,487 | ₩2,676 | ₩3,199 | -6.47% | 6.9만 |
|---|
| 2025.12.26 | ₩3,729 | ₩3,823 | ₩3,554 | ₩3,554 | -4.68% | 6.2천 |
|---|
| 2025.12.24 | ₩3,769 | ₩3,923 | ₩3,769 | ₩3,823 | +1.42% | 7.2천 |
|---|
| 2025.12.23 | ₩3,876 | ₩4,024 | ₩3,756 | ₩4,024 | +3.81% | 1.4만 |
|---|
| 2025.12.22 | ₩4,560 | ₩4,560 | ₩3,689 | ₩3,997 | -12.35% | 4.8만 |
|---|
| 2025.12.19 | ₩4,493 | ₩4,587 | ₩3,353 | ₩4,339 | -3.43% | 11.5만 |
|---|
| 2025.12.18 | ₩4,017 | ₩5,298 | ₩4,017 | ₩4,627 | +15.19% | 3.6만 |
|---|
| 2025.12.17 | ₩4,520 | ₩4,909 | ₩3,890 | ₩4,359 | -3.56% | 8.5천 |
|---|
| 2025.12.16 | ₩4,748 | ₩4,896 | ₩4,507 | ₩4,554 | -4.10% | 1.2만 |
|---|
| 2025.12.15 | ₩5,426 | ₩5,446 | ₩4,963 | ₩5,037 | -7.17% | 4.1천 |
|---|
| 2025.12.12 | ₩5,037 | ₩5,700 | ₩5,037 | ₩5,600 | +11.19% | 6.9천 |
|---|
| 2025.12.11 | ₩5,372 | ₩5,432 | ₩5,023 | ₩5,432 | +1.12% | 7.7만 |
|---|
| 2025.12.10 | ₩5,969 | ₩5,969 | ₩5,365 | ₩5,560 | -6.85% | 5.2천 |
|---|
| 2025.12.09 | ₩5,573 | ₩6,103 | ₩5,372 | ₩5,969 | +7.10% | 2.6만 |
|---|
| 2025.12.08 | ₩5,533 | ₩5,955 | ₩5,110 | ₩5,472 | -1.09% | 2.5만 |
|---|
| 2025.12.05 | ₩5,265 | ₩5,553 | ₩5,097 | ₩5,392 | +2.42% | 3.3만 |
|---|
| 2025.12.04 | ₩5,090 | ₩5,204 | ₩4,768 | ₩5,057 | -0.66% | 3.9천 |
|---|
| 2025.12.03 | ₩4,567 | ₩5,211 | ₩4,359 | ₩5,211 | +14.10% | 2.3만 |
|---|
| 2025.12.02 | ₩4,909 | ₩4,909 | ₩4,581 | ₩4,641 | -5.46% | 3.7천 |
|---|
| 2025.12.01 | ₩4,916 | ₩4,916 | ₩4,359 | ₩4,762 | -3.14% | 3.3천 |
|---|
| 2025.11.28 | ₩5,151 | ₩5,157 | ₩4,829 | ₩4,916 | -4.56% | 4천 |
|---|
| 2025.11.26 | ₩5,124 | ₩5,251 | ₩5,050 | ₩5,164 | +0.79% | 5.2천 |
|---|
| 2025.11.25 | ₩5,365 | ₩5,566 | ₩5,037 | ₩5,043 | -6.00% | 9.8천 |
|---|
| 2025.11.24 | ₩5,244 | ₩5,419 | ₩5,238 | ₩5,258 | +0.26% | 8.4천 |
|---|
| 2025.11.21 | ₩5,365 | ₩5,633 | ₩5,298 | ₩5,499 | +2.50% | 8.8천 |
|---|
| 2025.11.20 | ₩5,600 | ₩6,056 | ₩5,540 | ₩5,540 | -1.08% | 1.8만 |
|---|
| 2025.11.19 | ₩5,902 | ₩6,512 | ₩5,499 | ₩5,540 | -6.14% | 15.3만 |
|---|
| 2025.11.18 | ₩5,325 | ₩5,573 | ₩5,298 | ₩5,513 | +3.53% | 11.2만 |
|---|
| 2025.11.17 | ₩5,446 | ₩5,647 | ₩5,224 | ₩5,466 | +0.37% | 1.3만 |
|---|
| 2025.11.14 | ₩5,466 | ₩5,566 | ₩5,278 | ₩5,405 | -1.10% | 2.1만 |
|---|
| 2025.11.13 | ₩5,674 | ₩5,835 | ₩5,499 | ₩5,573 | -1.77% | 1.7만 |
|---|
| 2025.11.12 | ₩5,633 | ₩6,002 | ₩5,553 | ₩5,949 | +5.60% | 23.4만 |
|---|
| 2025.11.11 | ₩5,499 | ₩5,714 | ₩5,305 | ₩5,714 | +3.90% | 5.2만 |
|---|
| 2025.11.10 | ₩5,365 | ₩5,814 | ₩5,365 | ₩5,573 | +3.88% | 2.9만 |
|---|
| 2025.11.07 | ₩5,835 | ₩6,016 | ₩5,365 | ₩5,446 | -6.67% | 5.6만 |
|---|
| 2025.11.06 | ₩6,572 | ₩6,626 | ₩5,848 | ₩6,069 | -7.65% | 181.3만 |
|---|
| 2025.11.05 | ₩5,466 | ₩5,734 | ₩5,365 | ₩5,573 | +1.96% | 40.7만 |
|---|
| 2025.11.04 | ₩5,768 | ₩6,049 | ₩5,633 | ₩5,633 | -2.33% | 3.5만 |
|---|
| 2025.11.03 | ₩6,230 | ₩6,438 | ₩6,116 | ₩6,344 | +1.83% | 2.5만 |
|---|
| 2025.10.31 | ₩6,304 | ₩6,505 | ₩6,291 | ₩6,492 | +2.98% | 4만 |
|---|
| 2025.10.30 | ₩6,371 | ₩6,774 | ₩6,237 | ₩6,304 | -1.05% | 4.7만 |
|---|
| 2025.10.29 | ₩6,405 | ₩7,645 | ₩6,405 | ₩7,042 | +9.95% | 12.9만 |
|---|
| 2025.10.28 | ₩7,511 | ₩9,054 | ₩6,841 | ₩7,042 | -6.25% | 488.7만 |
|---|
| 2025.10.27 | ₩5,902 | ₩5,902 | ₩5,399 | ₩5,754 | -2.50% | 2.7만 |
|---|
| 2025.10.24 | ₩5,372 | ₩5,942 | ₩5,372 | ₩5,915 | +10.11% | 6.5천 |
|---|
| 2025.10.23 | ₩5,700 | ₩6,036 | ₩5,700 | ₩6,009 | +5.41% | 1만 |
|---|
| 2025.10.22 | ₩6,438 | ₩6,706 | ₩5,432 | ₩5,640 | -12.40% | 8.7천 |
|---|
| 2025.10.21 | ₩6,499 | ₩6,841 | ₩6,371 | ₩6,774 | +4.23% | 3.8천 |
|---|
| 2025.10.20 | ₩7,042 | ₩7,042 | ₩6,371 | ₩6,438 | -8.57% | 1.4만 |
|---|
| 2025.10.17 | ₩7,176 | ₩7,377 | ₩6,237 | ₩7,042 | -1.87% | 2.1만 |
|---|
| 2025.10.16 | ₩7,645 | ₩7,645 | ₩7,042 | ₩7,176 | -6.14% | 4.2천 |
|---|
| 2025.10.15 | ₩7,645 | ₩7,712 | ₩7,243 | ₩7,444 | -2.63% | 5.3천 |
|---|
| 2025.10.14 | ₩7,243 | ₩7,645 | ₩7,243 | ₩7,511 | +3.70% | 7.3천 |
|---|
| 2025.10.13 | ₩7,511 | ₩7,712 | ₩7,377 | ₩7,511 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩7,981 | ₩7,981 | ₩7,511 | ₩7,712 | -3.36% | 1.3만 |
|---|