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 | ₩1,392 | ₩1,459 | ₩1,318 | ₩1,446 | +3.85% | 1만 |
| 2026.10.08 | ₩1,504 | ₩1,553 | ₩1,338 | ₩1,359 | -9.70% | 2.6만 |
| 2026.10.07 | ₩1,526 | ₩1,578 | ₩1,486 | ₩1,512 | -0.88% | 1.2만 |
| 2026.10.06 | ₩1,606 | ₩1,633 | ₩1,553 | ₩1,553 | -3.33% | 1.6만 |
| 2026.10.05 | ₩1,579 | ₩1,593 | ₩1,553 | ₩1,593 | +0.85% | 1.3만 |
| 2026.10.02 | ₩1,567 | ₩1,579 | ₩1,539 | ₩1,553 | -0.94% | 1.6만 |
| 2026.10.01 | ₩1,593 | ₩1,593 | ₩1,539 | ₩1,539 | -3.36% | 9.8천 |
| 2026.09.30 | ₩1,579 | ₩1,660 | ₩1,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,579 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩1,512 | ₩1,633 | ₩1,512 | ₩1,566 | +3.54% | 3만 |
|---|
| 2026.09.28 | ₩1,673 | ₩1,673 | ₩1,606 | ₩1,620 | -3.20% | 9.5천 |
|---|
| 2026.09.25 | ₩1,820 | ₩1,820 | ₩1,541 | ₩1,660 | -8.82% | 3.6만 |
|---|
| 2026.09.24 | ₩1,820 | ₩1,834 | ₩1,727 | ₩1,834 | +0.74% | 3.2만 |
|---|
| 2026.09.23 | ₩1,767 | ₩1,807 | ₩1,727 | ₩1,753 | -0.76% | 2만 |
|---|
| 2026.09.22 | ₩1,794 | ₩1,887 | ₩1,794 | ₩1,847 | +2.99% | 8.4천 |
|---|
| 2026.09.21 | ₩1,780 | ₩1,860 | ₩1,776 | ₩1,820 | +2.26% | 1.9만 |
|---|
| 2026.09.18 | ₩1,740 | ₩1,814 | ₩1,740 | ₩1,780 | +2.31% | 2만 |
|---|
| 2026.09.17 | ₩1,686 | ₩1,807 | ₩1,686 | ₩1,740 | +3.17% | 3.1만 |
|---|
| 2026.09.16 | ₩1,807 | ₩1,832 | ₩1,660 | ₩1,673 | -7.41% | 1.9만 |
|---|
| 2026.09.15 | ₩1,860 | ₩1,874 | ₩1,780 | ₩1,847 | -0.72% | 1.9만 |
|---|
| 2026.09.14 | ₩1,860 | ₩1,941 | ₩1,823 | ₩1,874 | +0.72% | 2.4만 |
|---|
| 2026.09.11 | ₩1,941 | ₩1,961 | ₩1,860 | ₩1,860 | -4.14% | 3만 |
|---|
| 2026.09.10 | ₩2,088 | ₩2,120 | ₩2,008 | ₩2,008 | -3.85% | 2.6만 |
|---|
| 2026.09.09 | ₩2,075 | ₩2,128 | ₩2,008 | ₩2,088 | +0.65% | 3.6만 |
|---|
| 2026.09.08 | ₩2,128 | ₩2,128 | ₩2,021 | ₩2,075 | -2.52% | 3.4만 |
|---|
| 2026.09.04 | ₩2,289 | ₩2,289 | ₩2,115 | ₩2,115 | -7.60% | 5.8만 |
|---|
| 2026.09.03 | ₩2,369 | ₩2,464 | ₩2,275 | ₩2,356 | -0.56% | 2.9만 |
|---|
| 2026.09.02 | ₩2,409 | ₩2,570 | ₩2,289 | ₩2,316 | -3.89% | 6.9만 |
|---|
| 2026.09.01 | ₩2,463 | ₩2,757 | ₩2,316 | ₩2,516 | +2.17% | 5.8만 |
|---|
| 2026.08.31 | ₩2,744 | ₩2,797 | ₩2,476 | ₩2,623 | -4.39% | 13.6만 |
|---|
| 2026.08.28 | ₩3,052 | ₩3,052 | ₩2,650 | ₩2,864 | -6.14% | 35.4만 |
|---|
| 2026.08.27 | ₩3,520 | ₩3,601 | ₩2,958 | ₩3,346 | -4.94% | 2977.8만 |
|---|
| 2026.08.26 | ₩3,460 | ₩3,587 | ₩3,346 | ₩3,373 | -2.51% | 2.9천 |
|---|
| 2026.08.25 | ₩3,587 | ₩3,607 | ₩3,279 | ₩3,467 | -3.36% | 1만 |
|---|
| 2026.08.24 | ₩3,949 | ₩3,949 | ₩3,065 | ₩3,560 | -9.83% | 2.4만 |
|---|
| 2026.08.21 | ₩3,748 | ₩4,042 | ₩3,380 | ₩3,942 | +5.18% | 1.1만 |
|---|
| 2026.08.20 | ₩3,841 | ₩3,868 | ₩3,614 | ₩3,748 | -2.44% | 1.5만 |
|---|
| 2026.08.19 | ₩3,855 | ₩3,902 | ₩3,527 | ₩3,841 | -0.35% | 1만 |
|---|
| 2026.08.18 | ₩4,029 | ₩4,029 | ₩3,748 | ₩3,855 | -4.32% | 2.6만 |
|---|
| 2026.08.17 | ₩3,815 | ₩4,243 | ₩3,708 | ₩3,962 | +3.86% | 8.7만 |
|---|
| 2026.08.14 | ₩3,868 | ₩3,871 | ₩3,788 | ₩3,815 | -1.38% | 3.3천 |
|---|
| 2026.08.13 | ₩3,708 | ₩4,015 | ₩3,614 | ₩3,855 | +3.97% | 2.4만 |
|---|
| 2026.08.12 | ₩4,042 | ₩4,042 | ₩3,574 | ₩3,627 | -10.26% | 1.3만 |
|---|
| 2026.08.11 | ₩3,761 | ₩4,069 | ₩3,493 | ₩4,069 | +8.19% | 5만 |
|---|
| 2026.08.10 | ₩3,560 | ₩3,904 | ₩3,560 | ₩3,761 | +5.64% | 3.3만 |
|---|
| 2026.08.07 | ₩3,306 | ₩3,741 | ₩3,212 | ₩3,560 | +7.69% | 4.4만 |
|---|
| 2026.08.06 | ₩3,025 | ₩3,520 | ₩2,971 | ₩3,360 | +11.06% | 16.2만 |
|---|
| 2026.08.05 | ₩3,038 | ₩3,186 | ₩2,945 | ₩3,012 | -0.88% | 3.4만 |
|---|
| 2026.08.04 | ₩3,052 | ₩3,226 | ₩2,933 | ₩3,025 | -0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩3,065 | ₩3,239 | ₩2,945 | ₩3,105 | +1.31% | 7.6만 |
|---|
| 2026.07.31 | ₩3,065 | ₩3,182 | ₩2,851 | ₩3,092 | +0.87% | 9.7만 |
|---|
| 2026.07.30 | ₩4,123 | ₩6,666 | ₩2,543 | ₩3,266 | -20.78% | 203.3만 |
|---|
| 2026.07.29 | ₩854 | ₩854 | ₩743 | ₩792 | -7.21% | 8.2만 |
|---|
| 2026.07.28 | ₩936 | ₩936 | ₩837 | ₩842 | -10.01% | 11.1만 |
|---|
| 2026.07.27 | ₩1,017 | ₩1,017 | ₩920 | ₩966 | -5.00% | 8.7만 |
|---|
| 2026.07.24 | ₩964 | ₩1,025 | ₩950 | ₩977 | +1.39% | 3만 |
|---|
| 2026.07.23 | ₩990 | ₩1,001 | ₩937 | ₩953 | -3.78% | 1.4만 |
|---|
| 2026.07.22 | ₩1,049 | ₩1,049 | ₩952 | ₩1,004 | -4.34% | 5만 |
|---|
| 2026.07.21 | ₩1,017 | ₩1,126 | ₩952 | ₩1,083 | +6.45% | 10만 |
|---|
| 2026.07.20 | ₩978 | ₩1,057 | ₩938 | ₩1,044 | +6.70% | 3.6만 |
|---|
| 2026.07.17 | ₩930 | ₩1,017 | ₩930 | ₩1,008 | +8.35% | 7.2만 |
|---|
| 2026.07.16 | ₩945 | ₩977 | ₩879 | ₩960 | +1.56% | 12.9만 |
|---|
| 2026.07.15 | ₩1,009 | ₩1,009 | ₩910 | ₩974 | -3.45% | 27.4만 |
|---|
| 2026.07.14 | ₩1,201 | ₩1,203 | ₩870 | ₩986 | -17.84% | 166.2만 |
|---|
| 2026.07.13 | ₩1,218 | ₩1,320 | ₩1,191 | ₩1,243 | +2.09% | 3.7만 |
|---|
| 2026.07.10 | ₩1,051 | ₩1,352 | ₩1,051 | ₩1,329 | +26.50% | 60.1만 |
|---|
| 2026.07.09 | ₩1,110 | ₩1,138 | ₩1,039 | ₩1,099 | -0.97% | 7.2만 |
|---|
| 2026.07.08 | ₩1,017 | ₩1,325 | ₩946 | ₩1,122 | +10.26% | 158.1만 |
|---|
| 2026.07.07 | ₩942 | ₩965 | ₩937 | ₩954 | +1.28% | 1.7만 |
|---|
| 2026.07.06 | ₩1,004 | ₩1,004 | ₩937 | ₩946 | -5.73% | 4.7만 |
|---|
| 2026.07.02 | ₩1,004 | ₩1,071 | ₩974 | ₩978 | -2.53% | 5.9만 |
|---|
| 2026.07.01 | ₩1,064 | ₩1,092 | ₩1,005 | ₩1,023 | -3.90% | 3.7만 |
|---|
| 2026.06.30 | ₩1,084 | ₩1,084 | ₩1,031 | ₩1,039 | -4.20% | 6.7만 |
|---|
| 2026.06.29 | ₩1,084 | ₩1,160 | ₩1,025 | ₩1,116 | +2.96% | 2.9만 |
|---|
| 2026.06.26 | ₩1,031 | ₩1,098 | ₩1,031 | ₩1,084 | +5.19% | 13.2만 |
|---|
| 2026.06.25 | ₩994 | ₩1,083 | ₩966 | ₩1,081 | +8.75% | 22.6만 |
|---|
| 2026.06.24 | ₩1,127 | ₩1,171 | ₩1,084 | ₩1,084 | -3.80% | 5.2만 |
|---|
| 2026.06.23 | ₩1,111 | ₩1,124 | ₩1,084 | ₩1,104 | -0.60% | 2.7만 |
|---|
| 2026.06.22 | ₩1,178 | ₩1,191 | ₩1,071 | ₩1,130 | -4.09% | 13.4만 |
|---|
| 2026.06.18 | ₩1,159 | ₩1,217 | ₩1,151 | ₩1,217 | +4.97% | 5.1만 |
|---|
| 2026.06.17 | ₩1,324 | ₩1,324 | ₩1,238 | ₩1,285 | -2.93% | 3.3만 |
|---|
| 2026.06.16 | ₩1,164 | ₩1,405 | ₩1,164 | ₩1,365 | +17.24% | 18.9만 |
|---|
| 2026.06.15 | ₩1,226 | ₩1,226 | ₩1,138 | ₩1,203 | -1.86% | 5.2만 |
|---|
| 2026.06.12 | ₩1,257 | ₩1,257 | ₩1,124 | ₩1,215 | -3.30% | 6.8만 |
|---|
| 2026.06.11 | ₩1,338 | ₩1,344 | ₩1,211 | ₩1,272 | -5.00% | 15.2만 |
|---|
| 2026.06.10 | ₩1,213 | ₩1,419 | ₩1,167 | ₩1,337 | +10.26% | 96.1만 |
|---|
| 2026.06.09 | ₩1,191 | ₩1,365 | ₩1,164 | ₩1,191 | 0.00% | 23.5만 |
|---|
| 2026.06.08 | ₩1,205 | ₩1,218 | ₩1,138 | ₩1,218 | +1.11% | 4.9만 |
|---|
| 2026.06.05 | ₩1,245 | ₩1,258 | ₩1,111 | ₩1,258 | +1.08% | 5.2만 |
|---|
| 2026.06.04 | ₩1,365 | ₩1,365 | ₩1,159 | ₩1,258 | -7.84% | 10만 |
|---|
| 2026.06.03 | ₩1,218 | ₩1,372 | ₩1,147 | ₩1,365 | +12.09% | 42만 |
|---|
| 2026.06.02 | ₩1,151 | ₩1,214 | ₩1,138 | ₩1,191 | +3.49% | 2.9만 |
|---|
| 2026.06.01 | ₩1,164 | ₩1,245 | ₩1,164 | ₩1,186 | +1.84% | 2.6만 |
|---|
| 2026.05.29 | ₩1,203 | ₩1,205 | ₩1,164 | ₩1,164 | -3.23% | 3.2만 |
|---|
| 2026.05.28 | ₩1,231 | ₩1,268 | ₩1,164 | ₩1,205 | -2.17% | 3.6만 |
|---|
| 2026.05.27 | ₩1,073 | ₩1,278 | ₩1,051 | ₩1,223 | +13.97% | 36.1만 |
|---|
| 2026.05.26 | ₩1,044 | ₩1,095 | ₩1,044 | ₩1,073 | +2.82% | 2.8만 |
|---|
| 2026.05.22 | ₩1,084 | ₩1,111 | ₩1,044 | ₩1,098 | +1.23% | 2.5만 |
|---|
| 2026.05.21 | ₩1,084 | ₩1,084 | ₩1,044 | ₩1,084 | 0.00% | 2.7만 |
|---|
| 2026.05.20 | ₩1,106 | ₩1,106 | ₩1,071 | ₩1,079 | -2.42% | 2.8만 |
|---|
| 2026.05.19 | ₩1,139 | ₩1,140 | ₩1,057 | ₩1,086 | -4.70% | 4.9만 |
|---|
| 2026.05.18 | ₩1,203 | ₩1,205 | ₩1,092 | ₩1,140 | -5.23% | 3.9만 |
|---|
| 2026.05.15 | ₩1,226 | ₩1,245 | ₩1,164 | ₩1,168 | -4.69% | 2.9만 |
|---|
| 2026.05.14 | ₩1,231 | ₩1,246 | ₩1,205 | ₩1,205 | -2.17% | 4.6만 |
|---|
| 2026.05.13 | ₩1,205 | ₩1,258 | ₩1,205 | ₩1,221 | +1.33% | 4.9만 |
|---|
| 2026.05.12 | ₩1,127 | ₩1,258 | ₩1,127 | ₩1,215 | +7.84% | 7.4만 |
|---|
| 2026.05.11 | ₩1,260 | ₩1,284 | ₩1,127 | ₩1,127 | -10.52% | 9.8만 |
|---|
| 2026.05.08 | ₩1,432 | ₩1,432 | ₩1,285 | ₩1,285 | -10.28% | 17.5만 |
|---|
| 2026.05.07 | ₩1,499 | ₩1,512 | ₩1,432 | ₩1,432 | -4.46% | 18.9만 |
|---|
| 2026.05.06 | ₩1,633 | ₩1,700 | ₩1,512 | ₩1,526 | -6.56% | 16.7만 |
|---|
| 2026.05.05 | ₩1,660 | ₩1,740 | ₩1,593 | ₩1,686 | +1.61% | 40만 |
|---|
| 2026.05.04 | ₩1,740 | ₩1,874 | ₩1,646 | ₩1,646 | -5.38% | 24.9만 |
|---|
| 2026.05.01 | ₩1,620 | ₩1,794 | ₩1,620 | ₩1,713 | +5.79% | 39.5만 |
|---|
| 2026.04.30 | ₩1,646 | ₩1,780 | ₩1,512 | ₩1,579 | -4.07% | 58.2만 |
|---|
| 2026.04.29 | ₩2,034 | ₩2,128 | ₩1,686 | ₩1,713 | -15.79% | 140.5만 |
|---|
| 2026.04.28 | ₩2,208 | ₩2,249 | ₩1,680 | ₩2,061 | -6.67% | 398.5만 |
|---|
| 2026.04.27 | ₩1,934 | ₩3,440 | ₩1,713 | ₩3,105 | +60.55% | 1.8억 |
|---|
| 2026.04.24 | ₩1,245 | ₩1,250 | ₩1,221 | ₩1,243 | -0.11% | 1.5만 |
|---|
| 2026.04.23 | ₩1,312 | ₩1,312 | ₩1,245 | ₩1,258 | -4.08% | 1.7만 |
|---|
| 2026.04.22 | ₩1,258 | ₩1,281 | ₩1,258 | ₩1,280 | +1.70% | 1.8만 |
|---|
| 2026.04.21 | ₩1,272 | ₩1,312 | ₩1,245 | ₩1,249 | -1.79% | 1.7만 |
|---|
| 2026.04.20 | ₩1,250 | ₩1,294 | ₩1,250 | ₩1,292 | +3.32% | 2.4만 |
|---|
| 2026.04.17 | ₩1,270 | ₩1,365 | ₩1,243 | ₩1,243 | -2.11% | 6.1만 |
|---|
| 2026.04.16 | ₩1,305 | ₩1,363 | ₩1,296 | ₩1,296 | -0.72% | 6.6만 |
|---|
| 2026.04.15 | ₩1,379 | ₩1,379 | ₩1,245 | ₩1,309 | -5.05% | 6.1만 |
|---|
| 2026.04.14 | ₩1,432 | ₩1,434 | ₩1,337 | ₩1,365 | -4.67% | 3.4만 |
|---|
| 2026.04.13 | ₩1,308 | ₩1,459 | ₩1,308 | ₩1,379 | +5.42% | 37.1만 |
|---|
| 2026.04.10 | ₩1,298 | ₩1,308 | ₩1,258 | ₩1,308 | +0.72% | 1만 |
|---|
| 2026.04.09 | ₩1,272 | ₩1,285 | ₩1,258 | ₩1,285 | +1.05% | 6.2천 |
|---|
| 2026.04.08 | ₩1,298 | ₩1,312 | ₩1,245 | ₩1,298 | 0.00% | 9.1천 |
|---|
| 2026.04.07 | ₩1,251 | ₩1,298 | ₩1,243 | ₩1,298 | +3.74% | 3.7만 |
|---|
| 2026.04.06 | ₩1,266 | ₩1,272 | ₩1,233 | ₩1,272 | +0.42% | 6.2만 |
|---|
| 2026.04.02 | ₩1,325 | ₩1,325 | ₩1,231 | ₩1,293 | -2.42% | 5.9만 |
|---|
| 2026.04.01 | ₩1,272 | ₩1,272 | ₩1,231 | ₩1,269 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩1,268 | ₩1,298 | ₩1,245 | ₩1,298 | +2.43% | 2.4만 |
|---|
| 2026.03.30 | ₩1,298 | ₩1,312 | ₩1,231 | ₩1,297 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩1,352 | ₩1,352 | ₩1,182 | ₩1,298 | -3.96% | 3.4만 |
|---|
| 2026.03.26 | ₩1,251 | ₩1,312 | ₩1,231 | ₩1,312 | +4.81% | 34.4만 |
|---|
| 2026.03.25 | ₩1,245 | ₩1,338 | ₩1,245 | ₩1,270 | +2.04% | 9.2천 |
|---|
| 2026.03.24 | ₩1,272 | ₩1,272 | ₩1,245 | ₩1,245 | -2.11% | 3만 |
|---|
| 2026.03.23 | ₩1,338 | ₩1,338 | ₩1,218 | ₩1,325 | -1.00% | 1.5만 |
|---|
| 2026.03.20 | ₩1,298 | ₩1,352 | ₩1,285 | ₩1,304 | +0.41% | 1.1만 |
|---|
| 2026.03.19 | ₩1,352 | ₩1,379 | ₩1,289 | ₩1,352 | 0.00% | 4.9만 |
|---|
| 2026.03.18 | ₩1,215 | ₩1,379 | ₩1,190 | ₩1,379 | +13.44% | 9만 |
|---|
| 2026.03.17 | ₩1,096 | ₩1,392 | ₩1,057 | ₩1,338 | +22.10% | 38.9만 |
|---|
| 2026.03.16 | ₩1,044 | ₩1,096 | ₩1,044 | ₩1,072 | +2.69% | 1.4만 |
|---|
| 2026.03.13 | ₩1,057 | ₩1,071 | ₩1,004 | ₩1,031 | -2.53% | 1.5만 |
|---|
| 2026.03.12 | ₩1,151 | ₩1,151 | ₩1,031 | ₩1,057 | -8.14% | 6만 |
|---|
| 2026.03.11 | ₩1,205 | ₩1,205 | ₩1,110 | ₩1,135 | -5.78% | 7.4만 |
|---|
| 2026.03.10 | ₩1,429 | ₩1,429 | ₩1,174 | ₩1,205 | -15.73% | 56.4만 |
|---|
| 2026.03.09 | ₩1,450 | ₩1,456 | ₩1,405 | ₩1,419 | -2.12% | 1.7만 |
|---|
| 2026.03.06 | ₩1,365 | ₩1,472 | ₩1,365 | ₩1,446 | +5.88% | 1.9만 |
|---|
| 2026.03.05 | ₩1,539 | ₩1,583 | ₩1,432 | ₩1,432 | -6.96% | 4만 |
|---|
| 2026.03.04 | ₩1,566 | ₩1,684 | ₩1,566 | ₩1,566 | 0.00% | 1.5만 |
|---|
| 2026.03.03 | ₩1,512 | ₩1,646 | ₩1,512 | ₩1,566 | +3.54% | 9.3천 |
|---|
| 2026.03.02 | ₩1,579 | ₩1,660 | ₩1,526 | ₩1,553 | -1.69% | 9.8천 |
|---|
| 2026.02.27 | ₩1,723 | ₩1,723 | ₩1,566 | ₩1,593 | -7.54% | 1.3만 |
|---|
| 2026.02.26 | ₩1,686 | ₩1,740 | ₩1,681 | ₩1,686 | 0.00% | 8.5천 |
|---|
| 2026.02.25 | ₩1,686 | ₩1,767 | ₩1,673 | ₩1,673 | -0.79% | 7.8천 |
|---|
| 2026.02.24 | ₩1,673 | ₩1,693 | ₩1,673 | ₩1,686 | +0.80% | 1.1만 |
|---|
| 2026.02.23 | ₩1,700 | ₩1,713 | ₩1,646 | ₩1,646 | -3.15% | 2.2만 |
|---|
| 2026.02.20 | ₩1,753 | ₩1,767 | ₩1,686 | ₩1,686 | -3.82% | 1만 |
|---|
| 2026.02.19 | ₩1,660 | ₩1,740 | ₩1,660 | ₩1,727 | +4.03% | 1.8만 |
|---|
| 2026.02.18 | ₩1,646 | ₩1,792 | ₩1,646 | ₩1,693 | +2.85% | 3.6만 |
|---|
| 2026.02.17 | ₩1,700 | ₩1,752 | ₩1,673 | ₩1,686 | -0.79% | 7천 |
|---|
| 2026.02.13 | ₩1,740 | ₩1,753 | ₩1,686 | ₩1,700 | -2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩1,705 | ₩1,740 | ₩1,673 | ₩1,707 | +0.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,794 | ₩1,820 | ₩1,676 | ₩1,713 | -4.48% | 4.5만 |
|---|
| 2026.02.10 | ₩1,740 | ₩1,820 | ₩1,707 | ₩1,740 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩1,727 | ₩1,834 | ₩1,713 | ₩1,740 | +0.78% | 8.1만 |
|---|
| 2026.02.06 | ₩1,753 | ₩1,807 | ₩1,713 | ₩1,767 | +0.76% | 2.7만 |
|---|
| 2026.02.05 | ₩1,780 | ₩1,844 | ₩1,713 | ₩1,753 | -1.50% | 5.6만 |
|---|
| 2026.02.04 | ₩1,794 | ₩1,954 | ₩1,794 | ₩1,860 | +3.73% | 17.7만 |
|---|
| 2026.02.03 | ₩1,820 | ₩1,860 | ₩1,787 | ₩1,834 | +0.74% | 4.4만 |
|---|
| 2026.02.02 | ₩1,713 | ₩1,807 | ₩1,673 | ₩1,807 | +5.47% | 6.2만 |
|---|
| 2026.01.30 | ₩1,894 | ₩1,894 | ₩1,673 | ₩1,713 | -9.54% | 4.5만 |
|---|
| 2026.01.29 | ₩1,941 | ₩1,994 | ₩1,847 | ₩1,860 | -4.14% | 6.1만 |
|---|
| 2026.01.28 | ₩2,021 | ₩2,088 | ₩1,901 | ₩1,981 | -1.99% | 6.4만 |
|---|
| 2026.01.27 | ₩2,075 | ₩2,108 | ₩2,048 | ₩2,101 | +1.29% | 2.1만 |
|---|
| 2026.01.26 | ₩2,142 | ₩2,182 | ₩2,045 | ₩2,128 | -0.62% | 1.7만 |
|---|
| 2026.01.23 | ₩2,143 | ₩2,302 | ₩2,075 | ₩2,168 | +1.19% | 4.4만 |
|---|
| 2026.01.22 | ₩2,075 | ₩2,182 | ₩2,075 | ₩2,115 | +1.94% | 2.1만 |
|---|
| 2026.01.21 | ₩2,168 | ₩2,208 | ₩2,075 | ₩2,075 | -4.32% | 3.7만 |
|---|
| 2026.01.20 | ₩2,155 | ₩2,235 | ₩2,142 | ₩2,142 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩2,168 | ₩2,275 | ₩2,155 | ₩2,182 | +0.62% | 19.4만 |
|---|
| 2026.01.15 | ₩2,249 | ₩2,302 | ₩2,155 | ₩2,155 | -4.17% | 12.8만 |
|---|
| 2026.01.14 | ₩2,329 | ₩2,329 | ₩2,164 | ₩2,182 | -6.32% | 6만 |
|---|
| 2026.01.13 | ₩2,262 | ₩2,396 | ₩2,262 | ₩2,289 | +1.18% | 1.5만 |
|---|
| 2026.01.12 | ₩2,195 | ₩2,516 | ₩2,182 | ₩2,275 | +3.66% | 19만 |
|---|
| 2026.01.09 | ₩2,356 | ₩2,356 | ₩2,182 | ₩2,222 | -5.68% | 4.7만 |
|---|
| 2026.01.08 | ₩2,195 | ₩2,342 | ₩2,115 | ₩2,289 | +4.27% | 11.6만 |
|---|
| 2026.01.07 | ₩2,128 | ₩2,208 | ₩2,101 | ₩2,195 | +3.14% | 2만 |
|---|
| 2026.01.06 | ₩2,316 | ₩2,316 | ₩2,021 | ₩2,142 | -7.51% | 18.6만 |
|---|
| 2026.01.05 | ₩2,195 | ₩2,316 | ₩2,195 | ₩2,275 | +3.66% | 4.2만 |
|---|
| 2026.01.02 | ₩2,142 | ₩2,316 | ₩2,115 | ₩2,182 | +1.87% | 15.4만 |
|---|
| 2025.12.31 | ₩2,107 | ₩2,155 | ₩2,107 | ₩2,142 | +1.65% | 3.4만 |
|---|
| 2025.12.30 | ₩2,142 | ₩2,182 | ₩2,142 | ₩2,155 | +0.62% | 6만 |
|---|
| 2025.12.29 | ₩2,195 | ₩2,195 | ₩2,142 | ₩2,155 | -1.83% | 6.3만 |
|---|
| 2025.12.26 | ₩2,164 | ₩2,309 | ₩2,155 | ₩2,249 | +3.90% | 9.9만 |
|---|
| 2025.12.24 | ₩2,155 | ₩2,235 | ₩2,115 | ₩2,168 | +0.62% | 3.1만 |
|---|
| 2025.12.23 | ₩2,222 | ₩2,229 | ₩2,142 | ₩2,208 | -0.60% | 6.1만 |
|---|
| 2025.12.22 | ₩2,155 | ₩2,249 | ₩2,155 | ₩2,182 | +1.24% | 2.4만 |
|---|
| 2025.12.19 | ₩2,061 | ₩2,275 | ₩2,061 | ₩2,155 | +4.55% | 11만 |
|---|
| 2025.12.18 | ₩2,195 | ₩2,235 | ₩2,034 | ₩2,061 | -6.10% | 8.4만 |
|---|
| 2025.12.17 | ₩2,142 | ₩2,208 | ₩2,128 | ₩2,208 | +3.12% | 4.1만 |
|---|
| 2025.12.16 | ₩2,048 | ₩2,222 | ₩2,048 | ₩2,155 | +5.23% | 8.7만 |
|---|
| 2025.12.15 | ₩2,088 | ₩2,274 | ₩2,048 | ₩2,128 | +1.92% | 11만 |
|---|
| 2025.12.12 | ₩2,222 | ₩2,222 | ₩2,075 | ₩2,155 | -3.01% | 11.8만 |
|---|
| 2025.12.11 | ₩2,249 | ₩2,269 | ₩2,155 | ₩2,222 | -1.19% | 4.4만 |
|---|
| 2025.12.10 | ₩2,369 | ₩2,369 | ₩2,208 | ₩2,329 | -1.69% | 5.1만 |
|---|
| 2025.12.09 | ₩2,562 | ₩2,811 | ₩2,182 | ₩2,356 | -8.05% | 15.8만 |
|---|
| 2025.12.08 | ₩2,142 | ₩3,079 | ₩2,115 | ₩2,905 | +35.63% | 178.1만 |
|---|
| 2025.12.05 | ₩2,275 | ₩2,329 | ₩2,115 | ₩2,155 | -5.29% | 5.9만 |
|---|
| 2025.12.04 | ₩2,008 | ₩2,316 | ₩1,994 | ₩2,275 | +13.33% | 18.5만 |
|---|
| 2025.12.03 | ₩1,929 | ₩2,034 | ₩1,887 | ₩2,021 | +4.79% | 4만 |
|---|
| 2025.12.02 | ₩1,855 | ₩1,914 | ₩1,820 | ₩1,901 | +2.45% | 6.9만 |
|---|
| 2025.12.01 | ₩1,807 | ₩1,887 | ₩1,740 | ₩1,807 | 0.00% | 2.2만 |
|---|
| 2025.11.28 | ₩1,874 | ₩1,901 | ₩1,847 | ₩1,901 | +1.43% | 3.1만 |
|---|
| 2025.11.26 | ₩1,827 | ₩1,847 | ₩1,767 | ₩1,834 | +0.37% | 2만 |
|---|
| 2025.11.25 | ₩1,794 | ₩1,847 | ₩1,740 | ₩1,794 | 0.00% | 2.8만 |
|---|
| 2025.11.24 | ₩1,901 | ₩1,901 | ₩1,767 | ₩1,834 | -3.52% | 3.9만 |
|---|
| 2025.11.21 | ₩1,887 | ₩1,914 | ₩1,823 | ₩1,874 | -0.71% | 3.4만 |
|---|
| 2025.11.20 | ₩2,008 | ₩2,034 | ₩1,907 | ₩1,968 | -2.00% | 2.9만 |
|---|
| 2025.11.19 | ₩2,115 | ₩2,155 | ₩2,008 | ₩2,034 | -3.80% | 2.7만 |
|---|
| 2025.11.18 | ₩2,061 | ₩2,127 | ₩1,994 | ₩2,048 | -0.65% | 5.2만 |
|---|
| 2025.11.17 | ₩2,142 | ₩2,192 | ₩2,075 | ₩2,075 | -3.13% | 2.5만 |
|---|
| 2025.11.14 | ₩2,075 | ₩2,202 | ₩2,075 | ₩2,155 | +3.87% | 2.7만 |
|---|
| 2025.11.13 | ₩2,208 | ₩2,275 | ₩2,168 | ₩2,208 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩2,235 | ₩2,305 | ₩2,222 | ₩2,262 | +1.20% | 2.4만 |
|---|
| 2025.11.11 | ₩2,409 | ₩2,409 | ₩2,182 | ₩2,302 | -4.44% | 4만 |
|---|
| 2025.11.10 | ₩2,249 | ₩2,409 | ₩2,249 | ₩2,396 | +6.55% | 4.4만 |
|---|
| 2025.11.07 | ₩2,208 | ₩2,275 | ₩2,075 | ₩2,208 | 0.00% | 8.3만 |
|---|
| 2025.11.06 | ₩2,436 | ₩2,463 | ₩2,142 | ₩2,249 | -7.69% | 8.9만 |
|---|
| 2025.11.05 | ₩2,449 | ₩2,476 | ₩2,369 | ₩2,449 | 0.00% | 5.6만 |
|---|
| 2025.11.04 | ₩2,677 | ₩2,704 | ₩2,289 | ₩2,476 | -7.50% | 10만 |
|---|
| 2025.11.03 | ₩3,092 | ₩3,131 | ₩2,677 | ₩2,771 | -10.39% | 11.8만 |
|---|
| 2025.10.31 | ₩3,145 | ₩3,226 | ₩3,092 | ₩3,132 | -0.43% | 5.4만 |
|---|
| 2025.10.30 | ₩3,212 | ₩3,373 | ₩3,132 | ₩3,172 | -1.25% | 6.7만 |
|---|
| 2025.10.29 | ₩3,199 | ₩3,346 | ₩3,186 | ₩3,253 | +1.67% | 5.1만 |
|---|
| 2025.10.28 | ₩3,346 | ₩3,453 | ₩3,266 | ₩3,293 | -1.60% | 4만 |
|---|
| 2025.10.27 | ₩3,279 | ₩3,467 | ₩3,279 | ₩3,386 | +3.27% | 7.5만 |
|---|
| 2025.10.24 | ₩3,212 | ₩3,372 | ₩3,212 | ₩3,212 | 0.00% | 6.1만 |
|---|
| 2025.10.23 | ₩3,145 | ₩3,266 | ₩3,105 | ₩3,226 | +2.55% | 5.8만 |
|---|
| 2025.10.22 | ₩3,346 | ₩3,413 | ₩3,025 | ₩3,132 | -6.40% | 15.8만 |
|---|
| 2025.10.21 | ₩3,507 | ₩3,614 | ₩3,319 | ₩3,413 | -2.67% | 9.2만 |
|---|
| 2025.10.20 | ₩3,427 | ₩3,614 | ₩3,349 | ₩3,453 | +0.78% | 12.6만 |
|---|
| 2025.10.17 | ₩3,453 | ₩3,493 | ₩3,279 | ₩3,493 | +1.16% | 12.3만 |
|---|
| 2025.10.16 | ₩3,547 | ₩3,587 | ₩3,437 | ₩3,520 | -0.75% | 8.9만 |
|---|
| 2025.10.15 | ₩3,708 | ₩3,884 | ₩3,503 | ₩3,560 | -3.97% | 14.5만 |
|---|
| 2025.10.14 | ₩3,935 | ₩3,975 | ₩3,734 | ₩3,761 | -4.42% | 15.9만 |
|---|
| 2025.10.13 | ₩3,935 | ₩4,156 | ₩3,815 | ₩3,949 | +0.34% | 18.1만 |
|---|
| 2025.10.10 | ₩4,149 | ₩4,390 | ₩3,922 | ₩3,935 | -5.16% | 25.9만 |
|---|