시장 데이터를 불러오는 중
전체 종목
Youxin Technology Ltd - Class A Ordinary shares 과거 주가
Youxin Technology Ltd - Class A Ordinary shares · YAAS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Youxin Technology Ltd - Class A Ordinary shares · YAAS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,390 | ₩1,457 | ₩1,316 | ₩1,443 | +3.85% | 1만 |
| 2026.10.08 | ₩1,502 | ₩1,550 | ₩1,336 | ₩1,356 | -9.70% | 2.6만 |
| 2026.10.07 | ₩1,523 | ₩1,575 | ₩1,483 | ₩1,510 | -0.88% | 1.2만 |
| 2026.10.06 | ₩1,604 | ₩1,630 | ₩1,550 | ₩1,550 | -3.33% | 1.6만 |
| 2026.10.05 | ₩1,577 | ₩1,590 | ₩1,550 | ₩1,590 | +0.85% | 1.3만 |
| 2026.10.02 | ₩1,565 | ₩1,577 | ₩1,537 | ₩1,550 | -0.94% | 1.6만 |
| 2026.10.01 | ₩1,590 | ₩1,590 | ₩1,537 | ₩1,537 | -3.36% | 9.8천 |
| 2026.09.30 | ₩1,577 | ₩1,657 | ₩1,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,577 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩1,510 | ₩1,630 | ₩1,510 | ₩1,563 | +3.54% | 3만 |
|---|
| 2026.09.28 | ₩1,670 | ₩1,670 | ₩1,604 | ₩1,617 | -3.20% | 9.5천 |
|---|
| 2026.09.25 | ₩1,817 | ₩1,817 | ₩1,538 | ₩1,657 | -8.82% | 3.6만 |
|---|
| 2026.09.24 | ₩1,817 | ₩1,831 | ₩1,724 | ₩1,831 | +0.74% | 3.2만 |
|---|
| 2026.09.23 | ₩1,764 | ₩1,804 | ₩1,724 | ₩1,751 | -0.76% | 2만 |
|---|
| 2026.09.22 | ₩1,791 | ₩1,884 | ₩1,791 | ₩1,844 | +2.99% | 8.4천 |
|---|
| 2026.09.21 | ₩1,777 | ₩1,857 | ₩1,773 | ₩1,817 | +2.26% | 1.9만 |
|---|
| 2026.09.18 | ₩1,737 | ₩1,811 | ₩1,737 | ₩1,777 | +2.31% | 2만 |
|---|
| 2026.09.17 | ₩1,684 | ₩1,804 | ₩1,684 | ₩1,737 | +3.17% | 3.1만 |
|---|
| 2026.09.16 | ₩1,804 | ₩1,829 | ₩1,657 | ₩1,670 | -7.41% | 1.9만 |
|---|
| 2026.09.15 | ₩1,857 | ₩1,871 | ₩1,777 | ₩1,844 | -0.72% | 1.9만 |
|---|
| 2026.09.14 | ₩1,857 | ₩1,938 | ₩1,820 | ₩1,871 | +0.72% | 2.4만 |
|---|
| 2026.09.11 | ₩1,938 | ₩1,958 | ₩1,857 | ₩1,857 | -4.14% | 3만 |
|---|
| 2026.09.10 | ₩2,085 | ₩2,117 | ₩2,004 | ₩2,004 | -3.85% | 2.6만 |
|---|
| 2026.09.09 | ₩2,071 | ₩2,125 | ₩2,004 | ₩2,085 | +0.65% | 3.6만 |
|---|
| 2026.09.08 | ₩2,125 | ₩2,125 | ₩2,018 | ₩2,071 | -2.52% | 3.4만 |
|---|
| 2026.09.04 | ₩2,285 | ₩2,285 | ₩2,111 | ₩2,111 | -7.60% | 5.8만 |
|---|
| 2026.09.03 | ₩2,365 | ₩2,460 | ₩2,272 | ₩2,352 | -0.56% | 2.9만 |
|---|
| 2026.09.02 | ₩2,405 | ₩2,566 | ₩2,285 | ₩2,312 | -3.89% | 6.9만 |
|---|
| 2026.09.01 | ₩2,459 | ₩2,753 | ₩2,312 | ₩2,512 | +2.17% | 5.8만 |
|---|
| 2026.08.31 | ₩2,739 | ₩2,793 | ₩2,472 | ₩2,619 | -4.39% | 13.6만 |
|---|
| 2026.08.28 | ₩3,047 | ₩3,047 | ₩2,646 | ₩2,860 | -6.14% | 35.4만 |
|---|
| 2026.08.27 | ₩3,514 | ₩3,595 | ₩2,953 | ₩3,341 | -4.94% | 2977.8만 |
|---|
| 2026.08.26 | ₩3,454 | ₩3,581 | ₩3,341 | ₩3,367 | -2.51% | 2.9천 |
|---|
| 2026.08.25 | ₩3,581 | ₩3,601 | ₩3,274 | ₩3,461 | -3.36% | 1만 |
|---|
| 2026.08.24 | ₩3,942 | ₩3,942 | ₩3,060 | ₩3,555 | -9.83% | 2.4만 |
|---|
| 2026.08.21 | ₩3,742 | ₩4,036 | ₩3,374 | ₩3,935 | +5.18% | 1.1만 |
|---|
| 2026.08.20 | ₩3,835 | ₩3,862 | ₩3,608 | ₩3,742 | -2.44% | 1.5만 |
|---|
| 2026.08.19 | ₩3,848 | ₩3,895 | ₩3,521 | ₩3,835 | -0.35% | 1만 |
|---|
| 2026.08.18 | ₩4,022 | ₩4,022 | ₩3,742 | ₩3,848 | -4.32% | 2.6만 |
|---|
| 2026.08.17 | ₩3,808 | ₩4,236 | ₩3,701 | ₩3,955 | +3.86% | 8.7만 |
|---|
| 2026.08.14 | ₩3,862 | ₩3,865 | ₩3,782 | ₩3,808 | -1.38% | 3.3천 |
|---|
| 2026.08.13 | ₩3,701 | ₩4,009 | ₩3,608 | ₩3,848 | +3.97% | 2.4만 |
|---|
| 2026.08.12 | ₩4,036 | ₩4,036 | ₩3,568 | ₩3,621 | -10.26% | 1.3만 |
|---|
| 2026.08.11 | ₩3,755 | ₩4,062 | ₩3,488 | ₩4,062 | +8.19% | 5만 |
|---|
| 2026.08.10 | ₩3,555 | ₩3,898 | ₩3,555 | ₩3,755 | +5.64% | 3.3만 |
|---|
| 2026.08.07 | ₩3,301 | ₩3,735 | ₩3,207 | ₩3,555 | +7.69% | 4.4만 |
|---|
| 2026.08.06 | ₩3,020 | ₩3,514 | ₩2,967 | ₩3,354 | +11.06% | 16.2만 |
|---|
| 2026.08.05 | ₩3,033 | ₩3,180 | ₩2,940 | ₩3,007 | -0.88% | 3.4만 |
|---|
| 2026.08.04 | ₩3,047 | ₩3,220 | ₩2,928 | ₩3,020 | -0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩3,060 | ₩3,234 | ₩2,940 | ₩3,100 | +1.31% | 7.6만 |
|---|
| 2026.07.31 | ₩3,060 | ₩3,176 | ₩2,846 | ₩3,087 | +0.87% | 9.7만 |
|---|
| 2026.07.30 | ₩4,116 | ₩6,655 | ₩2,539 | ₩3,261 | -20.78% | 203.3만 |
|---|
| 2026.07.29 | ₩853 | ₩853 | ₩742 | ₩791 | -7.21% | 8.2만 |
|---|
| 2026.07.28 | ₩934 | ₩934 | ₩835 | ₩841 | -10.01% | 11.1만 |
|---|
| 2026.07.27 | ₩1,016 | ₩1,016 | ₩918 | ₩965 | -5.00% | 8.7만 |
|---|
| 2026.07.24 | ₩962 | ₩1,024 | ₩949 | ₩975 | +1.39% | 3만 |
|---|
| 2026.07.23 | ₩989 | ₩1,000 | ₩935 | ₩951 | -3.78% | 1.4만 |
|---|
| 2026.07.22 | ₩1,048 | ₩1,048 | ₩950 | ₩1,002 | -4.34% | 5만 |
|---|
| 2026.07.21 | ₩1,016 | ₩1,124 | ₩950 | ₩1,081 | +6.45% | 10만 |
|---|
| 2026.07.20 | ₩977 | ₩1,056 | ₩937 | ₩1,042 | +6.70% | 3.6만 |
|---|
| 2026.07.17 | ₩929 | ₩1,016 | ₩929 | ₩1,006 | +8.35% | 7.2만 |
|---|
| 2026.07.16 | ₩943 | ₩975 | ₩878 | ₩958 | +1.56% | 12.9만 |
|---|
| 2026.07.15 | ₩1,008 | ₩1,008 | ₩909 | ₩973 | -3.45% | 27.4만 |
|---|
| 2026.07.14 | ₩1,199 | ₩1,201 | ₩869 | ₩985 | -17.84% | 166.2만 |
|---|
| 2026.07.13 | ₩1,216 | ₩1,318 | ₩1,189 | ₩1,241 | +2.09% | 3.7만 |
|---|
| 2026.07.10 | ₩1,049 | ₩1,350 | ₩1,049 | ₩1,327 | +26.50% | 60.1만 |
|---|
| 2026.07.09 | ₩1,108 | ₩1,136 | ₩1,037 | ₩1,097 | -0.97% | 7.2만 |
|---|
| 2026.07.08 | ₩1,016 | ₩1,323 | ₩945 | ₩1,120 | +10.26% | 158.1만 |
|---|
| 2026.07.07 | ₩941 | ₩963 | ₩935 | ₩953 | +1.28% | 1.7만 |
|---|
| 2026.07.06 | ₩1,002 | ₩1,002 | ₩935 | ₩945 | -5.73% | 4.7만 |
|---|
| 2026.07.02 | ₩1,002 | ₩1,069 | ₩973 | ₩977 | -2.53% | 5.9만 |
|---|
| 2026.07.01 | ₩1,062 | ₩1,090 | ₩1,004 | ₩1,021 | -3.90% | 3.7만 |
|---|
| 2026.06.30 | ₩1,082 | ₩1,082 | ₩1,029 | ₩1,037 | -4.20% | 6.7만 |
|---|
| 2026.06.29 | ₩1,082 | ₩1,159 | ₩1,024 | ₩1,114 | +2.96% | 2.9만 |
|---|
| 2026.06.26 | ₩1,029 | ₩1,096 | ₩1,029 | ₩1,082 | +5.19% | 13.2만 |
|---|
| 2026.06.25 | ₩993 | ₩1,081 | ₩965 | ₩1,080 | +8.75% | 22.6만 |
|---|
| 2026.06.24 | ₩1,125 | ₩1,169 | ₩1,082 | ₩1,082 | -3.80% | 5.2만 |
|---|
| 2026.06.23 | ₩1,109 | ₩1,122 | ₩1,082 | ₩1,102 | -0.60% | 2.7만 |
|---|
| 2026.06.22 | ₩1,176 | ₩1,189 | ₩1,069 | ₩1,128 | -4.09% | 13.4만 |
|---|
| 2026.06.18 | ₩1,157 | ₩1,215 | ₩1,149 | ₩1,215 | +4.97% | 5.1만 |
|---|
| 2026.06.17 | ₩1,322 | ₩1,322 | ₩1,236 | ₩1,283 | -2.93% | 3.3만 |
|---|
| 2026.06.16 | ₩1,163 | ₩1,403 | ₩1,163 | ₩1,363 | +17.24% | 18.9만 |
|---|
| 2026.06.15 | ₩1,224 | ₩1,224 | ₩1,136 | ₩1,201 | -1.86% | 5.2만 |
|---|
| 2026.06.12 | ₩1,255 | ₩1,255 | ₩1,122 | ₩1,213 | -3.30% | 6.8만 |
|---|
| 2026.06.11 | ₩1,336 | ₩1,342 | ₩1,209 | ₩1,269 | -5.00% | 15.2만 |
|---|
| 2026.06.10 | ₩1,211 | ₩1,416 | ₩1,165 | ₩1,335 | +10.26% | 96.1만 |
|---|
| 2026.06.09 | ₩1,189 | ₩1,363 | ₩1,163 | ₩1,189 | 0.00% | 23.5만 |
|---|
| 2026.06.08 | ₩1,203 | ₩1,216 | ₩1,136 | ₩1,216 | +1.11% | 4.9만 |
|---|
| 2026.06.05 | ₩1,243 | ₩1,256 | ₩1,109 | ₩1,256 | +1.08% | 5.2만 |
|---|
| 2026.06.04 | ₩1,363 | ₩1,363 | ₩1,157 | ₩1,256 | -7.84% | 10만 |
|---|
| 2026.06.03 | ₩1,216 | ₩1,370 | ₩1,145 | ₩1,363 | +12.09% | 42만 |
|---|
| 2026.06.02 | ₩1,149 | ₩1,212 | ₩1,136 | ₩1,189 | +3.49% | 2.9만 |
|---|
| 2026.06.01 | ₩1,163 | ₩1,243 | ₩1,163 | ₩1,184 | +1.84% | 2.6만 |
|---|
| 2026.05.29 | ₩1,201 | ₩1,203 | ₩1,163 | ₩1,163 | -3.23% | 3.2만 |
|---|
| 2026.05.28 | ₩1,229 | ₩1,265 | ₩1,163 | ₩1,203 | -2.17% | 3.6만 |
|---|
| 2026.05.27 | ₩1,072 | ₩1,276 | ₩1,049 | ₩1,221 | +13.97% | 36.1만 |
|---|
| 2026.05.26 | ₩1,042 | ₩1,093 | ₩1,042 | ₩1,072 | +2.82% | 2.8만 |
|---|
| 2026.05.22 | ₩1,082 | ₩1,109 | ₩1,042 | ₩1,096 | +1.23% | 2.5만 |
|---|
| 2026.05.21 | ₩1,082 | ₩1,082 | ₩1,042 | ₩1,082 | 0.00% | 2.7만 |
|---|
| 2026.05.20 | ₩1,104 | ₩1,104 | ₩1,069 | ₩1,077 | -2.42% | 2.8만 |
|---|
| 2026.05.19 | ₩1,137 | ₩1,139 | ₩1,056 | ₩1,084 | -4.70% | 4.9만 |
|---|
| 2026.05.18 | ₩1,201 | ₩1,203 | ₩1,090 | ₩1,139 | -5.23% | 3.9만 |
|---|
| 2026.05.15 | ₩1,224 | ₩1,243 | ₩1,163 | ₩1,167 | -4.69% | 2.9만 |
|---|
| 2026.05.14 | ₩1,229 | ₩1,244 | ₩1,203 | ₩1,203 | -2.17% | 4.6만 |
|---|
| 2026.05.13 | ₩1,203 | ₩1,256 | ₩1,203 | ₩1,219 | +1.33% | 4.9만 |
|---|
| 2026.05.12 | ₩1,125 | ₩1,256 | ₩1,125 | ₩1,213 | +7.84% | 7.4만 |
|---|
| 2026.05.11 | ₩1,257 | ₩1,281 | ₩1,125 | ₩1,125 | -10.52% | 9.8만 |
|---|
| 2026.05.08 | ₩1,430 | ₩1,430 | ₩1,283 | ₩1,283 | -10.28% | 17.5만 |
|---|
| 2026.05.07 | ₩1,497 | ₩1,510 | ₩1,430 | ₩1,430 | -4.46% | 18.9만 |
|---|
| 2026.05.06 | ₩1,630 | ₩1,697 | ₩1,510 | ₩1,523 | -6.56% | 16.7만 |
|---|
| 2026.05.05 | ₩1,657 | ₩1,737 | ₩1,590 | ₩1,684 | +1.61% | 40만 |
|---|
| 2026.05.04 | ₩1,737 | ₩1,871 | ₩1,644 | ₩1,644 | -5.38% | 24.9만 |
|---|
| 2026.05.01 | ₩1,617 | ₩1,791 | ₩1,617 | ₩1,710 | +5.79% | 39.5만 |
|---|
| 2026.04.30 | ₩1,644 | ₩1,777 | ₩1,510 | ₩1,577 | -4.07% | 58.2만 |
|---|
| 2026.04.29 | ₩2,031 | ₩2,125 | ₩1,684 | ₩1,710 | -15.79% | 140.5만 |
|---|
| 2026.04.28 | ₩2,205 | ₩2,245 | ₩1,677 | ₩2,058 | -6.67% | 398.5만 |
|---|
| 2026.04.27 | ₩1,931 | ₩3,434 | ₩1,710 | ₩3,100 | +60.55% | 1.8억 |
|---|
| 2026.04.24 | ₩1,243 | ₩1,248 | ₩1,219 | ₩1,241 | -0.11% | 1.5만 |
|---|
| 2026.04.23 | ₩1,310 | ₩1,310 | ₩1,243 | ₩1,256 | -4.08% | 1.7만 |
|---|
| 2026.04.22 | ₩1,256 | ₩1,279 | ₩1,256 | ₩1,277 | +1.70% | 1.8만 |
|---|
| 2026.04.21 | ₩1,269 | ₩1,310 | ₩1,243 | ₩1,247 | -1.79% | 1.7만 |
|---|
| 2026.04.20 | ₩1,248 | ₩1,292 | ₩1,248 | ₩1,290 | +3.32% | 2.4만 |
|---|
| 2026.04.17 | ₩1,268 | ₩1,363 | ₩1,241 | ₩1,241 | -2.11% | 6.1만 |
|---|
| 2026.04.16 | ₩1,303 | ₩1,360 | ₩1,294 | ₩1,294 | -0.72% | 6.6만 |
|---|
| 2026.04.15 | ₩1,376 | ₩1,376 | ₩1,243 | ₩1,307 | -5.05% | 6.1만 |
|---|
| 2026.04.14 | ₩1,430 | ₩1,431 | ₩1,335 | ₩1,363 | -4.67% | 3.4만 |
|---|
| 2026.04.13 | ₩1,306 | ₩1,457 | ₩1,306 | ₩1,376 | +5.42% | 37.1만 |
|---|
| 2026.04.10 | ₩1,296 | ₩1,306 | ₩1,256 | ₩1,306 | +0.72% | 1만 |
|---|
| 2026.04.09 | ₩1,269 | ₩1,283 | ₩1,256 | ₩1,283 | +1.05% | 6.2천 |
|---|
| 2026.04.08 | ₩1,296 | ₩1,310 | ₩1,243 | ₩1,296 | 0.00% | 9.1천 |
|---|
| 2026.04.07 | ₩1,249 | ₩1,296 | ₩1,241 | ₩1,296 | +3.74% | 3.7만 |
|---|
| 2026.04.06 | ₩1,264 | ₩1,269 | ₩1,231 | ₩1,269 | +0.42% | 6.2만 |
|---|
| 2026.04.02 | ₩1,323 | ₩1,323 | ₩1,229 | ₩1,291 | -2.42% | 5.9만 |
|---|
| 2026.04.01 | ₩1,269 | ₩1,269 | ₩1,229 | ₩1,267 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩1,265 | ₩1,296 | ₩1,243 | ₩1,296 | +2.43% | 2.4만 |
|---|
| 2026.03.30 | ₩1,296 | ₩1,310 | ₩1,229 | ₩1,295 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩1,350 | ₩1,350 | ₩1,180 | ₩1,296 | -3.96% | 3.4만 |
|---|
| 2026.03.26 | ₩1,249 | ₩1,310 | ₩1,229 | ₩1,310 | +4.81% | 34.4만 |
|---|
| 2026.03.25 | ₩1,243 | ₩1,336 | ₩1,243 | ₩1,268 | +2.04% | 9.2천 |
|---|
| 2026.03.24 | ₩1,269 | ₩1,269 | ₩1,243 | ₩1,243 | -2.11% | 3만 |
|---|
| 2026.03.23 | ₩1,336 | ₩1,336 | ₩1,216 | ₩1,323 | -1.00% | 1.5만 |
|---|
| 2026.03.20 | ₩1,296 | ₩1,350 | ₩1,283 | ₩1,302 | +0.41% | 1.1만 |
|---|
| 2026.03.19 | ₩1,350 | ₩1,376 | ₩1,287 | ₩1,350 | 0.00% | 4.9만 |
|---|
| 2026.03.18 | ₩1,213 | ₩1,376 | ₩1,188 | ₩1,376 | +13.44% | 9만 |
|---|
| 2026.03.17 | ₩1,094 | ₩1,390 | ₩1,056 | ₩1,336 | +22.10% | 38.9만 |
|---|
| 2026.03.16 | ₩1,042 | ₩1,094 | ₩1,042 | ₩1,070 | +2.69% | 1.4만 |
|---|
| 2026.03.13 | ₩1,056 | ₩1,069 | ₩1,002 | ₩1,029 | -2.53% | 1.5만 |
|---|
| 2026.03.12 | ₩1,149 | ₩1,149 | ₩1,029 | ₩1,056 | -8.14% | 6만 |
|---|
| 2026.03.11 | ₩1,203 | ₩1,203 | ₩1,108 | ₩1,133 | -5.78% | 7.4만 |
|---|
| 2026.03.10 | ₩1,427 | ₩1,427 | ₩1,172 | ₩1,203 | -15.73% | 56.4만 |
|---|
| 2026.03.09 | ₩1,447 | ₩1,454 | ₩1,403 | ₩1,416 | -2.12% | 1.7만 |
|---|
| 2026.03.06 | ₩1,363 | ₩1,470 | ₩1,363 | ₩1,443 | +5.88% | 1.9만 |
|---|
| 2026.03.05 | ₩1,537 | ₩1,581 | ₩1,430 | ₩1,430 | -6.96% | 4만 |
|---|
| 2026.03.04 | ₩1,563 | ₩1,681 | ₩1,563 | ₩1,563 | 0.00% | 1.5만 |
|---|
| 2026.03.03 | ₩1,510 | ₩1,644 | ₩1,510 | ₩1,563 | +3.54% | 9.3천 |
|---|
| 2026.03.02 | ₩1,577 | ₩1,657 | ₩1,523 | ₩1,550 | -1.69% | 9.8천 |
|---|
| 2026.02.27 | ₩1,720 | ₩1,720 | ₩1,563 | ₩1,590 | -7.54% | 1.3만 |
|---|
| 2026.02.26 | ₩1,684 | ₩1,737 | ₩1,678 | ₩1,684 | 0.00% | 8.5천 |
|---|
| 2026.02.25 | ₩1,684 | ₩1,764 | ₩1,670 | ₩1,670 | -0.79% | 7.8천 |
|---|
| 2026.02.24 | ₩1,670 | ₩1,690 | ₩1,670 | ₩1,684 | +0.80% | 1.1만 |
|---|
| 2026.02.23 | ₩1,697 | ₩1,710 | ₩1,644 | ₩1,644 | -3.15% | 2.2만 |
|---|
| 2026.02.20 | ₩1,751 | ₩1,764 | ₩1,684 | ₩1,684 | -3.82% | 1만 |
|---|
| 2026.02.19 | ₩1,657 | ₩1,737 | ₩1,657 | ₩1,724 | +4.03% | 1.8만 |
|---|
| 2026.02.18 | ₩1,644 | ₩1,789 | ₩1,644 | ₩1,690 | +2.85% | 3.6만 |
|---|
| 2026.02.17 | ₩1,697 | ₩1,749 | ₩1,670 | ₩1,684 | -0.79% | 7천 |
|---|
| 2026.02.13 | ₩1,737 | ₩1,751 | ₩1,684 | ₩1,697 | -2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩1,702 | ₩1,737 | ₩1,670 | ₩1,704 | +0.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,791 | ₩1,817 | ₩1,673 | ₩1,710 | -4.48% | 4.5만 |
|---|
| 2026.02.10 | ₩1,737 | ₩1,817 | ₩1,704 | ₩1,737 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩1,724 | ₩1,831 | ₩1,710 | ₩1,737 | +0.78% | 8.1만 |
|---|
| 2026.02.06 | ₩1,751 | ₩1,804 | ₩1,710 | ₩1,764 | +0.76% | 2.7만 |
|---|
| 2026.02.05 | ₩1,777 | ₩1,841 | ₩1,710 | ₩1,751 | -1.50% | 5.6만 |
|---|
| 2026.02.04 | ₩1,791 | ₩1,951 | ₩1,791 | ₩1,857 | +3.73% | 17.7만 |
|---|
| 2026.02.03 | ₩1,817 | ₩1,857 | ₩1,784 | ₩1,831 | +0.74% | 4.4만 |
|---|
| 2026.02.02 | ₩1,710 | ₩1,804 | ₩1,670 | ₩1,804 | +5.47% | 6.2만 |
|---|
| 2026.01.30 | ₩1,891 | ₩1,891 | ₩1,670 | ₩1,710 | -9.54% | 4.5만 |
|---|
| 2026.01.29 | ₩1,938 | ₩1,991 | ₩1,844 | ₩1,857 | -4.14% | 6.1만 |
|---|
| 2026.01.28 | ₩2,018 | ₩2,085 | ₩1,898 | ₩1,978 | -1.99% | 6.4만 |
|---|
| 2026.01.27 | ₩2,071 | ₩2,105 | ₩2,045 | ₩2,098 | +1.29% | 2.1만 |
|---|
| 2026.01.26 | ₩2,138 | ₩2,178 | ₩2,042 | ₩2,125 | -0.62% | 1.7만 |
|---|
| 2026.01.23 | ₩2,139 | ₩2,298 | ₩2,071 | ₩2,165 | +1.19% | 4.4만 |
|---|
| 2026.01.22 | ₩2,071 | ₩2,178 | ₩2,071 | ₩2,111 | +1.94% | 2.1만 |
|---|
| 2026.01.21 | ₩2,165 | ₩2,205 | ₩2,071 | ₩2,071 | -4.32% | 3.7만 |
|---|
| 2026.01.20 | ₩2,151 | ₩2,232 | ₩2,138 | ₩2,138 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩2,165 | ₩2,272 | ₩2,151 | ₩2,178 | +0.62% | 19.4만 |
|---|
| 2026.01.15 | ₩2,245 | ₩2,298 | ₩2,151 | ₩2,151 | -4.17% | 12.8만 |
|---|
| 2026.01.14 | ₩2,325 | ₩2,325 | ₩2,161 | ₩2,178 | -6.32% | 6만 |
|---|
| 2026.01.13 | ₩2,258 | ₩2,392 | ₩2,258 | ₩2,285 | +1.18% | 1.5만 |
|---|
| 2026.01.12 | ₩2,191 | ₩2,512 | ₩2,178 | ₩2,272 | +3.66% | 19만 |
|---|
| 2026.01.09 | ₩2,352 | ₩2,352 | ₩2,178 | ₩2,218 | -5.68% | 4.7만 |
|---|
| 2026.01.08 | ₩2,191 | ₩2,338 | ₩2,111 | ₩2,285 | +4.27% | 11.6만 |
|---|
| 2026.01.07 | ₩2,125 | ₩2,205 | ₩2,098 | ₩2,191 | +3.14% | 2만 |
|---|
| 2026.01.06 | ₩2,312 | ₩2,312 | ₩2,018 | ₩2,138 | -7.51% | 18.6만 |
|---|
| 2026.01.05 | ₩2,191 | ₩2,312 | ₩2,191 | ₩2,272 | +3.66% | 4.2만 |
|---|
| 2026.01.02 | ₩2,138 | ₩2,312 | ₩2,111 | ₩2,178 | +1.87% | 15.4만 |
|---|
| 2025.12.31 | ₩2,103 | ₩2,151 | ₩2,103 | ₩2,138 | +1.65% | 3.4만 |
|---|
| 2025.12.30 | ₩2,138 | ₩2,178 | ₩2,138 | ₩2,151 | +0.62% | 6만 |
|---|
| 2025.12.29 | ₩2,191 | ₩2,191 | ₩2,138 | ₩2,151 | -1.83% | 6.3만 |
|---|
| 2025.12.26 | ₩2,161 | ₩2,305 | ₩2,151 | ₩2,245 | +3.90% | 9.9만 |
|---|
| 2025.12.24 | ₩2,151 | ₩2,232 | ₩2,111 | ₩2,165 | +0.62% | 3.1만 |
|---|
| 2025.12.23 | ₩2,218 | ₩2,225 | ₩2,138 | ₩2,205 | -0.60% | 6.1만 |
|---|
| 2025.12.22 | ₩2,151 | ₩2,245 | ₩2,151 | ₩2,178 | +1.24% | 2.4만 |
|---|
| 2025.12.19 | ₩2,058 | ₩2,272 | ₩2,058 | ₩2,151 | +4.55% | 11만 |
|---|
| 2025.12.18 | ₩2,191 | ₩2,232 | ₩2,031 | ₩2,058 | -6.10% | 8.4만 |
|---|
| 2025.12.17 | ₩2,138 | ₩2,205 | ₩2,125 | ₩2,205 | +3.12% | 4.1만 |
|---|
| 2025.12.16 | ₩2,045 | ₩2,218 | ₩2,045 | ₩2,151 | +5.23% | 8.7만 |
|---|
| 2025.12.15 | ₩2,085 | ₩2,270 | ₩2,045 | ₩2,125 | +1.92% | 11만 |
|---|
| 2025.12.12 | ₩2,218 | ₩2,218 | ₩2,071 | ₩2,151 | -3.01% | 11.8만 |
|---|
| 2025.12.11 | ₩2,245 | ₩2,265 | ₩2,151 | ₩2,218 | -1.19% | 4.4만 |
|---|
| 2025.12.10 | ₩2,365 | ₩2,365 | ₩2,205 | ₩2,325 | -1.69% | 5.1만 |
|---|
| 2025.12.09 | ₩2,558 | ₩2,806 | ₩2,178 | ₩2,352 | -8.05% | 15.8만 |
|---|
| 2025.12.08 | ₩2,138 | ₩3,073 | ₩2,111 | ₩2,900 | +35.63% | 178.1만 |
|---|
| 2025.12.05 | ₩2,272 | ₩2,325 | ₩2,111 | ₩2,151 | -5.29% | 5.9만 |
|---|
| 2025.12.04 | ₩2,004 | ₩2,312 | ₩1,991 | ₩2,272 | +13.33% | 18.5만 |
|---|
| 2025.12.03 | ₩1,926 | ₩2,031 | ₩1,884 | ₩2,018 | +4.79% | 4만 |
|---|
| 2025.12.02 | ₩1,852 | ₩1,911 | ₩1,817 | ₩1,898 | +2.45% | 6.9만 |
|---|
| 2025.12.01 | ₩1,804 | ₩1,884 | ₩1,737 | ₩1,804 | 0.00% | 2.2만 |
|---|
| 2025.11.28 | ₩1,871 | ₩1,898 | ₩1,844 | ₩1,898 | +1.43% | 3.1만 |
|---|
| 2025.11.26 | ₩1,824 | ₩1,844 | ₩1,764 | ₩1,831 | +0.37% | 2만 |
|---|
| 2025.11.25 | ₩1,791 | ₩1,844 | ₩1,737 | ₩1,791 | 0.00% | 2.8만 |
|---|
| 2025.11.24 | ₩1,898 | ₩1,898 | ₩1,764 | ₩1,831 | -3.52% | 3.9만 |
|---|
| 2025.11.21 | ₩1,884 | ₩1,911 | ₩1,820 | ₩1,871 | -0.71% | 3.4만 |
|---|
| 2025.11.20 | ₩2,004 | ₩2,031 | ₩1,904 | ₩1,964 | -2.00% | 2.9만 |
|---|
| 2025.11.19 | ₩2,111 | ₩2,151 | ₩2,004 | ₩2,031 | -3.80% | 2.7만 |
|---|
| 2025.11.18 | ₩2,058 | ₩2,123 | ₩1,991 | ₩2,045 | -0.65% | 5.2만 |
|---|
| 2025.11.17 | ₩2,138 | ₩2,189 | ₩2,071 | ₩2,071 | -3.13% | 2.5만 |
|---|
| 2025.11.14 | ₩2,071 | ₩2,198 | ₩2,071 | ₩2,151 | +3.87% | 2.7만 |
|---|
| 2025.11.13 | ₩2,205 | ₩2,272 | ₩2,165 | ₩2,205 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩2,232 | ₩2,301 | ₩2,218 | ₩2,258 | +1.20% | 2.4만 |
|---|
| 2025.11.11 | ₩2,405 | ₩2,405 | ₩2,178 | ₩2,298 | -4.44% | 4만 |
|---|
| 2025.11.10 | ₩2,245 | ₩2,405 | ₩2,245 | ₩2,392 | +6.55% | 4.4만 |
|---|
| 2025.11.07 | ₩2,205 | ₩2,272 | ₩2,071 | ₩2,205 | 0.00% | 8.3만 |
|---|
| 2025.11.06 | ₩2,432 | ₩2,459 | ₩2,138 | ₩2,245 | -7.69% | 8.9만 |
|---|
| 2025.11.05 | ₩2,445 | ₩2,472 | ₩2,365 | ₩2,445 | 0.00% | 5.6만 |
|---|
| 2025.11.04 | ₩2,673 | ₩2,699 | ₩2,285 | ₩2,472 | -7.50% | 10만 |
|---|
| 2025.11.03 | ₩3,087 | ₩3,126 | ₩2,673 | ₩2,766 | -10.39% | 11.8만 |
|---|
| 2025.10.31 | ₩3,140 | ₩3,220 | ₩3,087 | ₩3,127 | -0.43% | 5.4만 |
|---|
| 2025.10.30 | ₩3,207 | ₩3,367 | ₩3,127 | ₩3,167 | -1.25% | 6.7만 |
|---|
| 2025.10.29 | ₩3,194 | ₩3,341 | ₩3,180 | ₩3,247 | +1.67% | 5.1만 |
|---|
| 2025.10.28 | ₩3,341 | ₩3,448 | ₩3,261 | ₩3,287 | -1.60% | 4만 |
|---|
| 2025.10.27 | ₩3,274 | ₩3,461 | ₩3,274 | ₩3,381 | +3.27% | 7.5만 |
|---|
| 2025.10.24 | ₩3,207 | ₩3,366 | ₩3,207 | ₩3,207 | 0.00% | 6.1만 |
|---|
| 2025.10.23 | ₩3,140 | ₩3,261 | ₩3,100 | ₩3,220 | +2.55% | 5.8만 |
|---|
| 2025.10.22 | ₩3,341 | ₩3,408 | ₩3,020 | ₩3,127 | -6.40% | 15.8만 |
|---|
| 2025.10.21 | ₩3,501 | ₩3,608 | ₩3,314 | ₩3,408 | -2.67% | 9.2만 |
|---|
| 2025.10.20 | ₩3,421 | ₩3,608 | ₩3,343 | ₩3,448 | +0.78% | 12.6만 |
|---|
| 2025.10.17 | ₩3,448 | ₩3,488 | ₩3,274 | ₩3,488 | +1.16% | 12.3만 |
|---|
| 2025.10.16 | ₩3,541 | ₩3,581 | ₩3,432 | ₩3,514 | -0.75% | 8.9만 |
|---|
| 2025.10.15 | ₩3,701 | ₩3,878 | ₩3,497 | ₩3,555 | -3.97% | 14.5만 |
|---|
| 2025.10.14 | ₩3,929 | ₩3,969 | ₩3,728 | ₩3,755 | -4.42% | 15.9만 |
|---|
| 2025.10.13 | ₩3,929 | ₩4,149 | ₩3,808 | ₩3,942 | +0.34% | 18.1만 |
|---|
| 2025.10.10 | ₩4,142 | ₩4,383 | ₩3,915 | ₩3,929 | -5.16% | 25.9만 |
|---|