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 | ₩1,388 | ₩1,455 | ₩1,314 | ₩1,441 | +3.85% | 1만 |
| 2026.10.08 | ₩1,500 | ₩1,548 | ₩1,334 | ₩1,354 | -9.70% | 2.6만 |
| 2026.10.07 | ₩1,521 | ₩1,573 | ₩1,481 | ₩1,508 | -0.88% | 1.2만 |
| 2026.10.06 | ₩1,601 | ₩1,628 | ₩1,548 | ₩1,548 | -3.33% | 1.6만 |
| 2026.10.05 | ₩1,575 | ₩1,588 | ₩1,548 | ₩1,588 | +0.85% | 1.3만 |
| 2026.10.02 | ₩1,563 | ₩1,575 | ₩1,535 | ₩1,548 | -0.94% | 1.6만 |
| 2026.10.01 | ₩1,588 | ₩1,588 | ₩1,535 | ₩1,535 | -3.36% | 9.8천 |
| 2026.09.30 | ₩1,575 | ₩1,655 | ₩1,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,575 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩1,508 | ₩1,628 | ₩1,508 | ₩1,561 | +3.54% | 3만 |
|---|
| 2026.09.28 | ₩1,668 | ₩1,668 | ₩1,601 | ₩1,615 | -3.20% | 9.5천 |
|---|
| 2026.09.25 | ₩1,815 | ₩1,815 | ₩1,536 | ₩1,655 | -8.82% | 3.6만 |
|---|
| 2026.09.24 | ₩1,815 | ₩1,828 | ₩1,721 | ₩1,828 | +0.74% | 3.2만 |
|---|
| 2026.09.23 | ₩1,762 | ₩1,802 | ₩1,721 | ₩1,748 | -0.76% | 2만 |
|---|
| 2026.09.22 | ₩1,788 | ₩1,882 | ₩1,788 | ₩1,842 | +2.99% | 8.4천 |
|---|
| 2026.09.21 | ₩1,775 | ₩1,855 | ₩1,771 | ₩1,815 | +2.26% | 1.9만 |
|---|
| 2026.09.18 | ₩1,735 | ₩1,808 | ₩1,735 | ₩1,775 | +2.31% | 2만 |
|---|
| 2026.09.17 | ₩1,681 | ₩1,802 | ₩1,681 | ₩1,735 | +3.17% | 3.1만 |
|---|
| 2026.09.16 | ₩1,802 | ₩1,827 | ₩1,655 | ₩1,668 | -7.41% | 1.9만 |
|---|
| 2026.09.15 | ₩1,855 | ₩1,868 | ₩1,775 | ₩1,842 | -0.72% | 1.9만 |
|---|
| 2026.09.14 | ₩1,855 | ₩1,935 | ₩1,818 | ₩1,868 | +0.72% | 2.4만 |
|---|
| 2026.09.11 | ₩1,935 | ₩1,955 | ₩1,855 | ₩1,855 | -4.14% | 3만 |
|---|
| 2026.09.10 | ₩2,082 | ₩2,114 | ₩2,002 | ₩2,002 | -3.85% | 2.6만 |
|---|
| 2026.09.09 | ₩2,068 | ₩2,122 | ₩2,002 | ₩2,082 | +0.65% | 3.6만 |
|---|
| 2026.09.08 | ₩2,122 | ₩2,122 | ₩2,015 | ₩2,068 | -2.52% | 3.4만 |
|---|
| 2026.09.04 | ₩2,282 | ₩2,282 | ₩2,108 | ₩2,108 | -7.60% | 5.8만 |
|---|
| 2026.09.03 | ₩2,362 | ₩2,457 | ₩2,269 | ₩2,349 | -0.56% | 2.9만 |
|---|
| 2026.09.02 | ₩2,402 | ₩2,562 | ₩2,282 | ₩2,309 | -3.89% | 6.9만 |
|---|
| 2026.09.01 | ₩2,455 | ₩2,749 | ₩2,309 | ₩2,509 | +2.17% | 5.8만 |
|---|
| 2026.08.31 | ₩2,736 | ₩2,789 | ₩2,469 | ₩2,616 | -4.39% | 13.6만 |
|---|
| 2026.08.28 | ₩3,043 | ₩3,043 | ₩2,642 | ₩2,856 | -6.14% | 35.4만 |
|---|
| 2026.08.27 | ₩3,510 | ₩3,590 | ₩2,949 | ₩3,336 | -4.94% | 2977.8만 |
|---|
| 2026.08.26 | ₩3,450 | ₩3,576 | ₩3,336 | ₩3,363 | -2.51% | 2.9천 |
|---|
| 2026.08.25 | ₩3,576 | ₩3,596 | ₩3,269 | ₩3,456 | -3.36% | 1만 |
|---|
| 2026.08.24 | ₩3,937 | ₩3,937 | ₩3,056 | ₩3,550 | -9.83% | 2.4만 |
|---|
| 2026.08.21 | ₩3,737 | ₩4,030 | ₩3,370 | ₩3,930 | +5.18% | 1.1만 |
|---|
| 2026.08.20 | ₩3,830 | ₩3,857 | ₩3,603 | ₩3,737 | -2.44% | 1.5만 |
|---|
| 2026.08.19 | ₩3,843 | ₩3,890 | ₩3,516 | ₩3,830 | -0.35% | 1만 |
|---|
| 2026.08.18 | ₩4,017 | ₩4,017 | ₩3,737 | ₩3,843 | -4.32% | 2.6만 |
|---|
| 2026.08.17 | ₩3,803 | ₩4,230 | ₩3,697 | ₩3,950 | +3.86% | 8.7만 |
|---|
| 2026.08.14 | ₩3,857 | ₩3,859 | ₩3,777 | ₩3,803 | -1.38% | 3.3천 |
|---|
| 2026.08.13 | ₩3,697 | ₩4,003 | ₩3,603 | ₩3,843 | +3.97% | 2.4만 |
|---|
| 2026.08.12 | ₩4,030 | ₩4,030 | ₩3,563 | ₩3,616 | -10.26% | 1.3만 |
|---|
| 2026.08.11 | ₩3,750 | ₩4,057 | ₩3,483 | ₩4,057 | +8.19% | 5만 |
|---|
| 2026.08.10 | ₩3,550 | ₩3,893 | ₩3,550 | ₩3,750 | +5.64% | 3.3만 |
|---|
| 2026.08.07 | ₩3,296 | ₩3,730 | ₩3,203 | ₩3,550 | +7.69% | 4.4만 |
|---|
| 2026.08.06 | ₩3,016 | ₩3,510 | ₩2,963 | ₩3,350 | +11.06% | 16.2만 |
|---|
| 2026.08.05 | ₩3,029 | ₩3,176 | ₩2,936 | ₩3,003 | -0.88% | 3.4만 |
|---|
| 2026.08.04 | ₩3,043 | ₩3,216 | ₩2,924 | ₩3,016 | -0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩3,056 | ₩3,229 | ₩2,936 | ₩3,096 | +1.31% | 7.6만 |
|---|
| 2026.07.31 | ₩3,056 | ₩3,172 | ₩2,842 | ₩3,083 | +0.87% | 9.7만 |
|---|
| 2026.07.30 | ₩4,110 | ₩6,646 | ₩2,536 | ₩3,256 | -20.78% | 203.3만 |
|---|
| 2026.07.29 | ₩851 | ₩851 | ₩741 | ₩790 | -7.21% | 8.2만 |
|---|
| 2026.07.28 | ₩933 | ₩933 | ₩834 | ₩839 | -10.01% | 11.1만 |
|---|
| 2026.07.27 | ₩1,014 | ₩1,014 | ₩917 | ₩963 | -5.00% | 8.7만 |
|---|
| 2026.07.24 | ₩961 | ₩1,022 | ₩947 | ₩974 | +1.39% | 3만 |
|---|
| 2026.07.23 | ₩988 | ₩998 | ₩934 | ₩950 | -3.78% | 1.4만 |
|---|
| 2026.07.22 | ₩1,046 | ₩1,046 | ₩949 | ₩1,001 | -4.34% | 5만 |
|---|
| 2026.07.21 | ₩1,014 | ₩1,122 | ₩949 | ₩1,080 | +6.45% | 10만 |
|---|
| 2026.07.20 | ₩976 | ₩1,054 | ₩935 | ₩1,041 | +6.70% | 3.6만 |
|---|
| 2026.07.17 | ₩927 | ₩1,014 | ₩927 | ₩1,005 | +8.35% | 7.2만 |
|---|
| 2026.07.16 | ₩942 | ₩974 | ₩877 | ₩957 | +1.56% | 12.9만 |
|---|
| 2026.07.15 | ₩1,006 | ₩1,006 | ₩907 | ₩972 | -3.45% | 27.4만 |
|---|
| 2026.07.14 | ₩1,197 | ₩1,200 | ₩867 | ₩984 | -17.84% | 166.2만 |
|---|
| 2026.07.13 | ₩1,214 | ₩1,316 | ₩1,188 | ₩1,240 | +2.09% | 3.7만 |
|---|
| 2026.07.10 | ₩1,048 | ₩1,348 | ₩1,048 | ₩1,325 | +26.50% | 60.1만 |
|---|
| 2026.07.09 | ₩1,106 | ₩1,134 | ₩1,036 | ₩1,096 | -0.97% | 7.2만 |
|---|
| 2026.07.08 | ₩1,014 | ₩1,321 | ₩943 | ₩1,118 | +10.26% | 158.1만 |
|---|
| 2026.07.07 | ₩939 | ₩962 | ₩934 | ₩951 | +1.28% | 1.7만 |
|---|
| 2026.07.06 | ₩1,001 | ₩1,001 | ₩934 | ₩943 | -5.73% | 4.7만 |
|---|
| 2026.07.02 | ₩1,001 | ₩1,068 | ₩972 | ₩976 | -2.53% | 5.9만 |
|---|
| 2026.07.01 | ₩1,061 | ₩1,089 | ₩1,002 | ₩1,020 | -3.90% | 3.7만 |
|---|
| 2026.06.30 | ₩1,081 | ₩1,081 | ₩1,028 | ₩1,036 | -4.20% | 6.7만 |
|---|
| 2026.06.29 | ₩1,081 | ₩1,157 | ₩1,022 | ₩1,113 | +2.96% | 2.9만 |
|---|
| 2026.06.26 | ₩1,028 | ₩1,094 | ₩1,028 | ₩1,081 | +5.19% | 13.2만 |
|---|
| 2026.06.25 | ₩992 | ₩1,080 | ₩963 | ₩1,078 | +8.75% | 22.6만 |
|---|
| 2026.06.24 | ₩1,124 | ₩1,168 | ₩1,081 | ₩1,081 | -3.80% | 5.2만 |
|---|
| 2026.06.23 | ₩1,108 | ₩1,121 | ₩1,081 | ₩1,101 | -0.60% | 2.7만 |
|---|
| 2026.06.22 | ₩1,174 | ₩1,188 | ₩1,068 | ₩1,126 | -4.09% | 13.4만 |
|---|
| 2026.06.18 | ₩1,156 | ₩1,213 | ₩1,148 | ₩1,213 | +4.97% | 5.1만 |
|---|
| 2026.06.17 | ₩1,320 | ₩1,320 | ₩1,234 | ₩1,281 | -2.93% | 3.3만 |
|---|
| 2026.06.16 | ₩1,161 | ₩1,401 | ₩1,161 | ₩1,361 | +17.24% | 18.9만 |
|---|
| 2026.06.15 | ₩1,222 | ₩1,222 | ₩1,134 | ₩1,200 | -1.86% | 5.2만 |
|---|
| 2026.06.12 | ₩1,253 | ₩1,253 | ₩1,121 | ₩1,212 | -3.30% | 6.8만 |
|---|
| 2026.06.11 | ₩1,334 | ₩1,340 | ₩1,208 | ₩1,268 | -5.00% | 15.2만 |
|---|
| 2026.06.10 | ₩1,209 | ₩1,415 | ₩1,164 | ₩1,333 | +10.26% | 96.1만 |
|---|
| 2026.06.09 | ₩1,188 | ₩1,361 | ₩1,161 | ₩1,188 | 0.00% | 23.5만 |
|---|
| 2026.06.08 | ₩1,201 | ₩1,214 | ₩1,134 | ₩1,214 | +1.11% | 4.9만 |
|---|
| 2026.06.05 | ₩1,241 | ₩1,254 | ₩1,108 | ₩1,254 | +1.08% | 5.2만 |
|---|
| 2026.06.04 | ₩1,361 | ₩1,361 | ₩1,156 | ₩1,254 | -7.84% | 10만 |
|---|
| 2026.06.03 | ₩1,214 | ₩1,368 | ₩1,144 | ₩1,361 | +12.09% | 42만 |
|---|
| 2026.06.02 | ₩1,148 | ₩1,210 | ₩1,134 | ₩1,188 | +3.49% | 2.9만 |
|---|
| 2026.06.01 | ₩1,161 | ₩1,241 | ₩1,161 | ₩1,182 | +1.84% | 2.6만 |
|---|
| 2026.05.29 | ₩1,200 | ₩1,201 | ₩1,161 | ₩1,161 | -3.23% | 3.2만 |
|---|
| 2026.05.28 | ₩1,228 | ₩1,264 | ₩1,161 | ₩1,201 | -2.17% | 3.6만 |
|---|
| 2026.05.27 | ₩1,070 | ₩1,274 | ₩1,048 | ₩1,220 | +13.97% | 36.1만 |
|---|
| 2026.05.26 | ₩1,041 | ₩1,092 | ₩1,041 | ₩1,070 | +2.82% | 2.8만 |
|---|
| 2026.05.22 | ₩1,081 | ₩1,108 | ₩1,041 | ₩1,094 | +1.23% | 2.5만 |
|---|
| 2026.05.21 | ₩1,081 | ₩1,081 | ₩1,041 | ₩1,081 | 0.00% | 2.7만 |
|---|
| 2026.05.20 | ₩1,102 | ₩1,102 | ₩1,068 | ₩1,076 | -2.42% | 2.8만 |
|---|
| 2026.05.19 | ₩1,136 | ₩1,137 | ₩1,054 | ₩1,082 | -4.70% | 4.9만 |
|---|
| 2026.05.18 | ₩1,200 | ₩1,201 | ₩1,089 | ₩1,137 | -5.23% | 3.9만 |
|---|
| 2026.05.15 | ₩1,222 | ₩1,241 | ₩1,161 | ₩1,165 | -4.69% | 2.9만 |
|---|
| 2026.05.14 | ₩1,228 | ₩1,242 | ₩1,201 | ₩1,201 | -2.17% | 4.6만 |
|---|
| 2026.05.13 | ₩1,201 | ₩1,254 | ₩1,201 | ₩1,217 | +1.33% | 4.9만 |
|---|
| 2026.05.12 | ₩1,124 | ₩1,254 | ₩1,124 | ₩1,212 | +7.84% | 7.4만 |
|---|
| 2026.05.11 | ₩1,256 | ₩1,280 | ₩1,124 | ₩1,124 | -10.52% | 9.8만 |
|---|
| 2026.05.08 | ₩1,428 | ₩1,428 | ₩1,281 | ₩1,281 | -10.28% | 17.5만 |
|---|
| 2026.05.07 | ₩1,495 | ₩1,508 | ₩1,428 | ₩1,428 | -4.46% | 18.9만 |
|---|
| 2026.05.06 | ₩1,628 | ₩1,695 | ₩1,508 | ₩1,521 | -6.56% | 16.7만 |
|---|
| 2026.05.05 | ₩1,655 | ₩1,735 | ₩1,588 | ₩1,681 | +1.61% | 40만 |
|---|
| 2026.05.04 | ₩1,735 | ₩1,868 | ₩1,641 | ₩1,641 | -5.38% | 24.9만 |
|---|
| 2026.05.01 | ₩1,615 | ₩1,788 | ₩1,615 | ₩1,708 | +5.79% | 39.5만 |
|---|
| 2026.04.30 | ₩1,641 | ₩1,775 | ₩1,508 | ₩1,575 | -4.07% | 58.2만 |
|---|
| 2026.04.29 | ₩2,028 | ₩2,122 | ₩1,681 | ₩1,708 | -15.79% | 140.5만 |
|---|
| 2026.04.28 | ₩2,202 | ₩2,242 | ₩1,675 | ₩2,055 | -6.67% | 398.5만 |
|---|
| 2026.04.27 | ₩1,928 | ₩3,430 | ₩1,708 | ₩3,096 | +60.55% | 1.8억 |
|---|
| 2026.04.24 | ₩1,241 | ₩1,246 | ₩1,217 | ₩1,240 | -0.11% | 1.5만 |
|---|
| 2026.04.23 | ₩1,308 | ₩1,308 | ₩1,241 | ₩1,254 | -4.08% | 1.7만 |
|---|
| 2026.04.22 | ₩1,254 | ₩1,277 | ₩1,254 | ₩1,276 | +1.70% | 1.8만 |
|---|
| 2026.04.21 | ₩1,268 | ₩1,308 | ₩1,241 | ₩1,245 | -1.79% | 1.7만 |
|---|
| 2026.04.20 | ₩1,246 | ₩1,290 | ₩1,246 | ₩1,288 | +3.32% | 2.4만 |
|---|
| 2026.04.17 | ₩1,266 | ₩1,361 | ₩1,240 | ₩1,240 | -2.11% | 6.1만 |
|---|
| 2026.04.16 | ₩1,301 | ₩1,359 | ₩1,292 | ₩1,292 | -0.72% | 6.6만 |
|---|
| 2026.04.15 | ₩1,375 | ₩1,375 | ₩1,241 | ₩1,305 | -5.05% | 6.1만 |
|---|
| 2026.04.14 | ₩1,428 | ₩1,429 | ₩1,333 | ₩1,361 | -4.67% | 3.4만 |
|---|
| 2026.04.13 | ₩1,304 | ₩1,455 | ₩1,304 | ₩1,375 | +5.42% | 37.1만 |
|---|
| 2026.04.10 | ₩1,294 | ₩1,304 | ₩1,254 | ₩1,304 | +0.72% | 1만 |
|---|
| 2026.04.09 | ₩1,268 | ₩1,281 | ₩1,254 | ₩1,281 | +1.05% | 6.2천 |
|---|
| 2026.04.08 | ₩1,294 | ₩1,308 | ₩1,241 | ₩1,294 | 0.00% | 9.1천 |
|---|
| 2026.04.07 | ₩1,248 | ₩1,294 | ₩1,240 | ₩1,294 | +3.74% | 3.7만 |
|---|
| 2026.04.06 | ₩1,262 | ₩1,268 | ₩1,229 | ₩1,268 | +0.42% | 6.2만 |
|---|
| 2026.04.02 | ₩1,321 | ₩1,321 | ₩1,228 | ₩1,289 | -2.42% | 5.9만 |
|---|
| 2026.04.01 | ₩1,268 | ₩1,268 | ₩1,228 | ₩1,265 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩1,264 | ₩1,294 | ₩1,241 | ₩1,294 | +2.43% | 2.4만 |
|---|
| 2026.03.30 | ₩1,294 | ₩1,308 | ₩1,228 | ₩1,293 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩1,348 | ₩1,348 | ₩1,178 | ₩1,294 | -3.96% | 3.4만 |
|---|
| 2026.03.26 | ₩1,248 | ₩1,308 | ₩1,228 | ₩1,308 | +4.81% | 34.4만 |
|---|
| 2026.03.25 | ₩1,241 | ₩1,334 | ₩1,241 | ₩1,266 | +2.04% | 9.2천 |
|---|
| 2026.03.24 | ₩1,268 | ₩1,268 | ₩1,241 | ₩1,241 | -2.11% | 3만 |
|---|
| 2026.03.23 | ₩1,334 | ₩1,334 | ₩1,214 | ₩1,321 | -1.00% | 1.5만 |
|---|
| 2026.03.20 | ₩1,294 | ₩1,348 | ₩1,281 | ₩1,300 | +0.41% | 1.1만 |
|---|
| 2026.03.19 | ₩1,348 | ₩1,375 | ₩1,285 | ₩1,348 | 0.00% | 4.9만 |
|---|
| 2026.03.18 | ₩1,212 | ₩1,375 | ₩1,186 | ₩1,375 | +13.44% | 9만 |
|---|
| 2026.03.17 | ₩1,093 | ₩1,388 | ₩1,054 | ₩1,334 | +22.10% | 38.9만 |
|---|
| 2026.03.16 | ₩1,041 | ₩1,093 | ₩1,041 | ₩1,069 | +2.69% | 1.4만 |
|---|
| 2026.03.13 | ₩1,054 | ₩1,068 | ₩1,001 | ₩1,028 | -2.53% | 1.5만 |
|---|
| 2026.03.12 | ₩1,148 | ₩1,148 | ₩1,028 | ₩1,054 | -8.14% | 6만 |
|---|
| 2026.03.11 | ₩1,201 | ₩1,201 | ₩1,106 | ₩1,132 | -5.78% | 7.4만 |
|---|
| 2026.03.10 | ₩1,425 | ₩1,425 | ₩1,170 | ₩1,201 | -15.73% | 56.4만 |
|---|
| 2026.03.09 | ₩1,445 | ₩1,452 | ₩1,401 | ₩1,415 | -2.12% | 1.7만 |
|---|
| 2026.03.06 | ₩1,361 | ₩1,468 | ₩1,361 | ₩1,441 | +5.88% | 1.9만 |
|---|
| 2026.03.05 | ₩1,535 | ₩1,579 | ₩1,428 | ₩1,428 | -6.96% | 4만 |
|---|
| 2026.03.04 | ₩1,561 | ₩1,679 | ₩1,561 | ₩1,561 | 0.00% | 1.5만 |
|---|
| 2026.03.03 | ₩1,508 | ₩1,641 | ₩1,508 | ₩1,561 | +3.54% | 9.3천 |
|---|
| 2026.03.02 | ₩1,575 | ₩1,655 | ₩1,521 | ₩1,548 | -1.69% | 9.8천 |
|---|
| 2026.02.27 | ₩1,717 | ₩1,717 | ₩1,561 | ₩1,588 | -7.54% | 1.3만 |
|---|
| 2026.02.26 | ₩1,681 | ₩1,735 | ₩1,676 | ₩1,681 | 0.00% | 8.5천 |
|---|
| 2026.02.25 | ₩1,681 | ₩1,762 | ₩1,668 | ₩1,668 | -0.79% | 7.8천 |
|---|
| 2026.02.24 | ₩1,668 | ₩1,688 | ₩1,668 | ₩1,681 | +0.80% | 1.1만 |
|---|
| 2026.02.23 | ₩1,695 | ₩1,708 | ₩1,641 | ₩1,641 | -3.15% | 2.2만 |
|---|
| 2026.02.20 | ₩1,748 | ₩1,762 | ₩1,681 | ₩1,681 | -3.82% | 1만 |
|---|
| 2026.02.19 | ₩1,655 | ₩1,735 | ₩1,655 | ₩1,721 | +4.03% | 1.8만 |
|---|
| 2026.02.18 | ₩1,641 | ₩1,787 | ₩1,641 | ₩1,688 | +2.85% | 3.6만 |
|---|
| 2026.02.17 | ₩1,695 | ₩1,747 | ₩1,668 | ₩1,681 | -0.79% | 7천 |
|---|
| 2026.02.13 | ₩1,735 | ₩1,748 | ₩1,681 | ₩1,695 | -2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩1,700 | ₩1,735 | ₩1,668 | ₩1,701 | +0.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,788 | ₩1,815 | ₩1,671 | ₩1,708 | -4.48% | 4.5만 |
|---|
| 2026.02.10 | ₩1,735 | ₩1,815 | ₩1,701 | ₩1,735 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩1,721 | ₩1,828 | ₩1,708 | ₩1,735 | +0.78% | 8.1만 |
|---|
| 2026.02.06 | ₩1,748 | ₩1,802 | ₩1,708 | ₩1,762 | +0.76% | 2.7만 |
|---|
| 2026.02.05 | ₩1,775 | ₩1,839 | ₩1,708 | ₩1,748 | -1.50% | 5.6만 |
|---|
| 2026.02.04 | ₩1,788 | ₩1,948 | ₩1,788 | ₩1,855 | +3.73% | 17.7만 |
|---|
| 2026.02.03 | ₩1,815 | ₩1,855 | ₩1,782 | ₩1,828 | +0.74% | 4.4만 |
|---|
| 2026.02.02 | ₩1,708 | ₩1,802 | ₩1,668 | ₩1,802 | +5.47% | 6.2만 |
|---|
| 2026.01.30 | ₩1,888 | ₩1,888 | ₩1,668 | ₩1,708 | -9.54% | 4.5만 |
|---|
| 2026.01.29 | ₩1,935 | ₩1,988 | ₩1,842 | ₩1,855 | -4.14% | 6.1만 |
|---|
| 2026.01.28 | ₩2,015 | ₩2,082 | ₩1,895 | ₩1,975 | -1.99% | 6.4만 |
|---|
| 2026.01.27 | ₩2,068 | ₩2,102 | ₩2,042 | ₩2,095 | +1.29% | 2.1만 |
|---|
| 2026.01.26 | ₩2,135 | ₩2,175 | ₩2,039 | ₩2,122 | -0.62% | 1.7만 |
|---|
| 2026.01.23 | ₩2,137 | ₩2,295 | ₩2,068 | ₩2,162 | +1.19% | 4.4만 |
|---|
| 2026.01.22 | ₩2,068 | ₩2,175 | ₩2,068 | ₩2,108 | +1.94% | 2.1만 |
|---|
| 2026.01.21 | ₩2,162 | ₩2,202 | ₩2,068 | ₩2,068 | -4.32% | 3.7만 |
|---|
| 2026.01.20 | ₩2,149 | ₩2,229 | ₩2,135 | ₩2,135 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩2,162 | ₩2,269 | ₩2,149 | ₩2,175 | +0.62% | 19.4만 |
|---|
| 2026.01.15 | ₩2,242 | ₩2,295 | ₩2,149 | ₩2,149 | -4.17% | 12.8만 |
|---|
| 2026.01.14 | ₩2,322 | ₩2,322 | ₩2,158 | ₩2,175 | -6.32% | 6만 |
|---|
| 2026.01.13 | ₩2,255 | ₩2,389 | ₩2,255 | ₩2,282 | +1.18% | 1.5만 |
|---|
| 2026.01.12 | ₩2,189 | ₩2,509 | ₩2,175 | ₩2,269 | +3.66% | 19만 |
|---|
| 2026.01.09 | ₩2,349 | ₩2,349 | ₩2,175 | ₩2,215 | -5.68% | 4.7만 |
|---|
| 2026.01.08 | ₩2,189 | ₩2,335 | ₩2,108 | ₩2,282 | +4.27% | 11.6만 |
|---|
| 2026.01.07 | ₩2,122 | ₩2,202 | ₩2,095 | ₩2,189 | +3.14% | 2만 |
|---|
| 2026.01.06 | ₩2,309 | ₩2,309 | ₩2,015 | ₩2,135 | -7.51% | 18.6만 |
|---|
| 2026.01.05 | ₩2,189 | ₩2,309 | ₩2,189 | ₩2,269 | +3.66% | 4.2만 |
|---|
| 2026.01.02 | ₩2,135 | ₩2,309 | ₩2,108 | ₩2,175 | +1.87% | 15.4만 |
|---|
| 2025.12.31 | ₩2,100 | ₩2,149 | ₩2,100 | ₩2,135 | +1.65% | 3.4만 |
|---|
| 2025.12.30 | ₩2,135 | ₩2,175 | ₩2,135 | ₩2,149 | +0.62% | 6만 |
|---|
| 2025.12.29 | ₩2,189 | ₩2,189 | ₩2,135 | ₩2,149 | -1.83% | 6.3만 |
|---|
| 2025.12.26 | ₩2,158 | ₩2,302 | ₩2,149 | ₩2,242 | +3.90% | 9.9만 |
|---|
| 2025.12.24 | ₩2,149 | ₩2,229 | ₩2,108 | ₩2,162 | +0.62% | 3.1만 |
|---|
| 2025.12.23 | ₩2,215 | ₩2,222 | ₩2,135 | ₩2,202 | -0.60% | 6.1만 |
|---|
| 2025.12.22 | ₩2,149 | ₩2,242 | ₩2,149 | ₩2,175 | +1.24% | 2.4만 |
|---|
| 2025.12.19 | ₩2,055 | ₩2,269 | ₩2,055 | ₩2,149 | +4.55% | 11만 |
|---|
| 2025.12.18 | ₩2,189 | ₩2,229 | ₩2,028 | ₩2,055 | -6.10% | 8.4만 |
|---|
| 2025.12.17 | ₩2,135 | ₩2,202 | ₩2,122 | ₩2,202 | +3.12% | 4.1만 |
|---|
| 2025.12.16 | ₩2,042 | ₩2,215 | ₩2,042 | ₩2,149 | +5.23% | 8.7만 |
|---|
| 2025.12.15 | ₩2,082 | ₩2,267 | ₩2,042 | ₩2,122 | +1.92% | 11만 |
|---|
| 2025.12.12 | ₩2,215 | ₩2,215 | ₩2,068 | ₩2,149 | -3.01% | 11.8만 |
|---|
| 2025.12.11 | ₩2,242 | ₩2,262 | ₩2,149 | ₩2,215 | -1.19% | 4.4만 |
|---|
| 2025.12.10 | ₩2,362 | ₩2,362 | ₩2,202 | ₩2,322 | -1.69% | 5.1만 |
|---|
| 2025.12.09 | ₩2,554 | ₩2,802 | ₩2,175 | ₩2,349 | -8.05% | 15.8만 |
|---|
| 2025.12.08 | ₩2,135 | ₩3,069 | ₩2,108 | ₩2,896 | +35.63% | 178.1만 |
|---|
| 2025.12.05 | ₩2,269 | ₩2,322 | ₩2,108 | ₩2,149 | -5.29% | 5.9만 |
|---|
| 2025.12.04 | ₩2,002 | ₩2,309 | ₩1,988 | ₩2,269 | +13.33% | 18.5만 |
|---|
| 2025.12.03 | ₩1,923 | ₩2,028 | ₩1,882 | ₩2,015 | +4.79% | 4만 |
|---|
| 2025.12.02 | ₩1,850 | ₩1,908 | ₩1,815 | ₩1,895 | +2.45% | 6.9만 |
|---|
| 2025.12.01 | ₩1,802 | ₩1,882 | ₩1,735 | ₩1,802 | 0.00% | 2.2만 |
|---|
| 2025.11.28 | ₩1,868 | ₩1,895 | ₩1,842 | ₩1,895 | +1.43% | 3.1만 |
|---|
| 2025.11.26 | ₩1,822 | ₩1,842 | ₩1,762 | ₩1,828 | +0.37% | 2만 |
|---|
| 2025.11.25 | ₩1,788 | ₩1,842 | ₩1,735 | ₩1,788 | 0.00% | 2.8만 |
|---|
| 2025.11.24 | ₩1,895 | ₩1,895 | ₩1,762 | ₩1,828 | -3.52% | 3.9만 |
|---|
| 2025.11.21 | ₩1,882 | ₩1,908 | ₩1,818 | ₩1,868 | -0.71% | 3.4만 |
|---|
| 2025.11.20 | ₩2,002 | ₩2,028 | ₩1,902 | ₩1,962 | -2.00% | 2.9만 |
|---|
| 2025.11.19 | ₩2,108 | ₩2,149 | ₩2,002 | ₩2,028 | -3.80% | 2.7만 |
|---|
| 2025.11.18 | ₩2,055 | ₩2,120 | ₩1,988 | ₩2,042 | -0.65% | 5.2만 |
|---|
| 2025.11.17 | ₩2,135 | ₩2,186 | ₩2,068 | ₩2,068 | -3.13% | 2.5만 |
|---|
| 2025.11.14 | ₩2,068 | ₩2,195 | ₩2,068 | ₩2,149 | +3.87% | 2.7만 |
|---|
| 2025.11.13 | ₩2,202 | ₩2,269 | ₩2,162 | ₩2,202 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩2,229 | ₩2,298 | ₩2,215 | ₩2,255 | +1.20% | 2.4만 |
|---|
| 2025.11.11 | ₩2,402 | ₩2,402 | ₩2,175 | ₩2,295 | -4.44% | 4만 |
|---|
| 2025.11.10 | ₩2,242 | ₩2,402 | ₩2,242 | ₩2,389 | +6.55% | 4.4만 |
|---|
| 2025.11.07 | ₩2,202 | ₩2,269 | ₩2,068 | ₩2,202 | 0.00% | 8.3만 |
|---|
| 2025.11.06 | ₩2,429 | ₩2,455 | ₩2,135 | ₩2,242 | -7.69% | 8.9만 |
|---|
| 2025.11.05 | ₩2,442 | ₩2,469 | ₩2,362 | ₩2,442 | 0.00% | 5.6만 |
|---|
| 2025.11.04 | ₩2,669 | ₩2,696 | ₩2,282 | ₩2,469 | -7.50% | 10만 |
|---|
| 2025.11.03 | ₩3,083 | ₩3,121 | ₩2,669 | ₩2,762 | -10.39% | 11.8만 |
|---|
| 2025.10.31 | ₩3,136 | ₩3,216 | ₩3,083 | ₩3,123 | -0.43% | 5.4만 |
|---|
| 2025.10.30 | ₩3,203 | ₩3,363 | ₩3,123 | ₩3,163 | -1.25% | 6.7만 |
|---|
| 2025.10.29 | ₩3,189 | ₩3,336 | ₩3,176 | ₩3,243 | +1.67% | 5.1만 |
|---|
| 2025.10.28 | ₩3,336 | ₩3,443 | ₩3,256 | ₩3,283 | -1.60% | 4만 |
|---|
| 2025.10.27 | ₩3,269 | ₩3,456 | ₩3,269 | ₩3,376 | +3.27% | 7.5만 |
|---|
| 2025.10.24 | ₩3,203 | ₩3,362 | ₩3,203 | ₩3,203 | 0.00% | 6.1만 |
|---|
| 2025.10.23 | ₩3,136 | ₩3,256 | ₩3,096 | ₩3,216 | +2.55% | 5.8만 |
|---|
| 2025.10.22 | ₩3,336 | ₩3,403 | ₩3,016 | ₩3,123 | -6.40% | 15.8만 |
|---|
| 2025.10.21 | ₩3,496 | ₩3,603 | ₩3,310 | ₩3,403 | -2.67% | 9.2만 |
|---|
| 2025.10.20 | ₩3,416 | ₩3,603 | ₩3,339 | ₩3,443 | +0.78% | 12.6만 |
|---|
| 2025.10.17 | ₩3,443 | ₩3,483 | ₩3,269 | ₩3,483 | +1.16% | 12.3만 |
|---|
| 2025.10.16 | ₩3,536 | ₩3,576 | ₩3,427 | ₩3,510 | -0.75% | 8.9만 |
|---|
| 2025.10.15 | ₩3,697 | ₩3,873 | ₩3,492 | ₩3,550 | -3.97% | 14.5만 |
|---|
| 2025.10.14 | ₩3,923 | ₩3,963 | ₩3,723 | ₩3,750 | -4.42% | 15.9만 |
|---|
| 2025.10.13 | ₩3,923 | ₩4,144 | ₩3,803 | ₩3,937 | +0.34% | 18.1만 |
|---|
| 2025.10.10 | ₩4,137 | ₩4,377 | ₩3,910 | ₩3,923 | -5.16% | 25.9만 |
|---|