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 | ₩1,391 | ₩1,458 | ₩1,318 | ₩1,445 | +3.85% | 1만 |
| 2026.10.08 | ₩1,504 | ₩1,552 | ₩1,338 | ₩1,358 | -9.70% | 2.6만 |
| 2026.10.07 | ₩1,525 | ₩1,577 | ₩1,485 | ₩1,512 | -0.88% | 1.2만 |
| 2026.10.06 | ₩1,605 | ₩1,632 | ₩1,552 | ₩1,552 | -3.33% | 1.6만 |
| 2026.10.05 | ₩1,579 | ₩1,592 | ₩1,552 | ₩1,592 | +0.85% | 1.3만 |
| 2026.10.02 | ₩1,567 | ₩1,579 | ₩1,539 | ₩1,552 | -0.94% | 1.6만 |
| 2026.10.01 | ₩1,592 | ₩1,592 | ₩1,539 | ₩1,539 | -3.36% | 9.8천 |
| 2026.09.30 | ₩1,579 | ₩1,659 | ₩1,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,579 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩1,512 | ₩1,632 | ₩1,512 | ₩1,565 | +3.54% | 3만 |
|---|
| 2026.09.28 | ₩1,672 | ₩1,672 | ₩1,605 | ₩1,619 | -3.20% | 9.5천 |
|---|
| 2026.09.25 | ₩1,820 | ₩1,820 | ₩1,540 | ₩1,659 | -8.82% | 3.6만 |
|---|
| 2026.09.24 | ₩1,820 | ₩1,833 | ₩1,726 | ₩1,833 | +0.74% | 3.2만 |
|---|
| 2026.09.23 | ₩1,766 | ₩1,806 | ₩1,726 | ₩1,753 | -0.76% | 2만 |
|---|
| 2026.09.22 | ₩1,793 | ₩1,886 | ₩1,793 | ₩1,846 | +2.99% | 8.4천 |
|---|
| 2026.09.21 | ₩1,779 | ₩1,860 | ₩1,775 | ₩1,820 | +2.26% | 1.9만 |
|---|
| 2026.09.18 | ₩1,739 | ₩1,813 | ₩1,739 | ₩1,779 | +2.31% | 2만 |
|---|
| 2026.09.17 | ₩1,686 | ₩1,806 | ₩1,686 | ₩1,739 | +3.17% | 3.1만 |
|---|
| 2026.09.16 | ₩1,806 | ₩1,832 | ₩1,659 | ₩1,672 | -7.41% | 1.9만 |
|---|
| 2026.09.15 | ₩1,860 | ₩1,873 | ₩1,779 | ₩1,846 | -0.72% | 1.9만 |
|---|
| 2026.09.14 | ₩1,860 | ₩1,940 | ₩1,822 | ₩1,873 | +0.72% | 2.4만 |
|---|
| 2026.09.11 | ₩1,940 | ₩1,960 | ₩1,860 | ₩1,860 | -4.14% | 3만 |
|---|
| 2026.09.10 | ₩2,087 | ₩2,119 | ₩2,007 | ₩2,007 | -3.85% | 2.6만 |
|---|
| 2026.09.09 | ₩2,074 | ₩2,127 | ₩2,007 | ₩2,087 | +0.65% | 3.6만 |
|---|
| 2026.09.08 | ₩2,127 | ₩2,127 | ₩2,020 | ₩2,074 | -2.52% | 3.4만 |
|---|
| 2026.09.04 | ₩2,288 | ₩2,288 | ₩2,114 | ₩2,114 | -7.60% | 5.8만 |
|---|
| 2026.09.03 | ₩2,368 | ₩2,463 | ₩2,274 | ₩2,355 | -0.56% | 2.9만 |
|---|
| 2026.09.02 | ₩2,408 | ₩2,569 | ₩2,288 | ₩2,315 | -3.89% | 6.9만 |
|---|
| 2026.09.01 | ₩2,462 | ₩2,756 | ₩2,315 | ₩2,515 | +2.17% | 5.8만 |
|---|
| 2026.08.31 | ₩2,743 | ₩2,796 | ₩2,475 | ₩2,622 | -4.39% | 13.6만 |
|---|
| 2026.08.28 | ₩3,050 | ₩3,050 | ₩2,649 | ₩2,863 | -6.14% | 35.4만 |
|---|
| 2026.08.27 | ₩3,519 | ₩3,599 | ₩2,957 | ₩3,345 | -4.94% | 2977.8만 |
|---|
| 2026.08.26 | ₩3,458 | ₩3,586 | ₩3,345 | ₩3,371 | -2.51% | 2.9천 |
|---|
| 2026.08.25 | ₩3,586 | ₩3,606 | ₩3,278 | ₩3,465 | -3.36% | 1만 |
|---|
| 2026.08.24 | ₩3,947 | ₩3,947 | ₩3,064 | ₩3,559 | -9.83% | 2.4만 |
|---|
| 2026.08.21 | ₩3,746 | ₩4,040 | ₩3,378 | ₩3,940 | +5.18% | 1.1만 |
|---|
| 2026.08.20 | ₩3,840 | ₩3,866 | ₩3,612 | ₩3,746 | -2.44% | 1.5만 |
|---|
| 2026.08.19 | ₩3,853 | ₩3,900 | ₩3,525 | ₩3,840 | -0.35% | 1만 |
|---|
| 2026.08.18 | ₩4,027 | ₩4,027 | ₩3,746 | ₩3,853 | -4.32% | 2.6만 |
|---|
| 2026.08.17 | ₩3,813 | ₩4,241 | ₩3,706 | ₩3,960 | +3.86% | 8.7만 |
|---|
| 2026.08.14 | ₩3,866 | ₩3,869 | ₩3,786 | ₩3,813 | -1.38% | 3.3천 |
|---|
| 2026.08.13 | ₩3,706 | ₩4,014 | ₩3,612 | ₩3,853 | +3.97% | 2.4만 |
|---|
| 2026.08.12 | ₩4,040 | ₩4,040 | ₩3,572 | ₩3,626 | -10.26% | 1.3만 |
|---|
| 2026.08.11 | ₩3,759 | ₩4,067 | ₩3,492 | ₩4,067 | +8.19% | 5만 |
|---|
| 2026.08.10 | ₩3,559 | ₩3,903 | ₩3,559 | ₩3,759 | +5.64% | 3.3만 |
|---|
| 2026.08.07 | ₩3,305 | ₩3,739 | ₩3,211 | ₩3,559 | +7.69% | 4.4만 |
|---|
| 2026.08.06 | ₩3,024 | ₩3,519 | ₩2,970 | ₩3,358 | +11.06% | 16.2만 |
|---|
| 2026.08.05 | ₩3,037 | ₩3,184 | ₩2,943 | ₩3,010 | -0.88% | 3.4만 |
|---|
| 2026.08.04 | ₩3,050 | ₩3,224 | ₩2,931 | ₩3,024 | -0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩3,064 | ₩3,238 | ₩2,943 | ₩3,104 | +1.31% | 7.6만 |
|---|
| 2026.07.31 | ₩3,064 | ₩3,180 | ₩2,850 | ₩3,091 | +0.87% | 9.7만 |
|---|
| 2026.07.30 | ₩4,121 | ₩6,663 | ₩2,542 | ₩3,264 | -20.78% | 203.3만 |
|---|
| 2026.07.29 | ₩854 | ₩854 | ₩743 | ₩792 | -7.21% | 8.2만 |
|---|
| 2026.07.28 | ₩935 | ₩935 | ₩836 | ₩842 | -10.01% | 11.1만 |
|---|
| 2026.07.27 | ₩1,017 | ₩1,017 | ₩919 | ₩966 | -5.00% | 8.7만 |
|---|
| 2026.07.24 | ₩963 | ₩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 | ₩951 | ₩1,003 | -4.34% | 5만 |
|---|
| 2026.07.21 | ₩1,017 | ₩1,125 | ₩951 | ₩1,082 | +6.45% | 10만 |
|---|
| 2026.07.20 | ₩978 | ₩1,057 | ₩938 | ₩1,044 | +6.70% | 3.6만 |
|---|
| 2026.07.17 | ₩930 | ₩1,017 | ₩930 | ₩1,007 | +8.35% | 7.2만 |
|---|
| 2026.07.16 | ₩945 | ₩977 | ₩879 | ₩959 | +1.56% | 12.9만 |
|---|
| 2026.07.15 | ₩1,009 | ₩1,009 | ₩910 | ₩974 | -3.45% | 27.4만 |
|---|
| 2026.07.14 | ₩1,200 | ₩1,203 | ₩870 | ₩986 | -17.84% | 166.2만 |
|---|
| 2026.07.13 | ₩1,217 | ₩1,319 | ₩1,191 | ₩1,243 | +2.09% | 3.7만 |
|---|
| 2026.07.10 | ₩1,050 | ₩1,351 | ₩1,050 | ₩1,329 | +26.50% | 60.1만 |
|---|
| 2026.07.09 | ₩1,109 | ₩1,137 | ₩1,038 | ₩1,098 | -0.97% | 7.2만 |
|---|
| 2026.07.08 | ₩1,017 | ₩1,325 | ₩946 | ₩1,121 | +10.26% | 158.1만 |
|---|
| 2026.07.07 | ₩942 | ₩965 | ₩937 | ₩954 | +1.28% | 1.7만 |
|---|
| 2026.07.06 | ₩1,003 | ₩1,003 | ₩937 | ₩946 | -5.73% | 4.7만 |
|---|
| 2026.07.02 | ₩1,003 | ₩1,070 | ₩974 | ₩978 | -2.53% | 5.9만 |
|---|
| 2026.07.01 | ₩1,064 | ₩1,092 | ₩1,005 | ₩1,022 | -3.90% | 3.7만 |
|---|
| 2026.06.30 | ₩1,084 | ₩1,084 | ₩1,030 | ₩1,038 | -4.20% | 6.7만 |
|---|
| 2026.06.29 | ₩1,084 | ₩1,160 | ₩1,025 | ₩1,116 | +2.96% | 2.9만 |
|---|
| 2026.06.26 | ₩1,030 | ₩1,097 | ₩1,030 | ₩1,084 | +5.19% | 13.2만 |
|---|
| 2026.06.25 | ₩994 | ₩1,082 | ₩966 | ₩1,081 | +8.75% | 22.6만 |
|---|
| 2026.06.24 | ₩1,126 | ₩1,171 | ₩1,084 | ₩1,084 | -3.80% | 5.2만 |
|---|
| 2026.06.23 | ₩1,110 | ₩1,124 | ₩1,084 | ₩1,104 | -0.60% | 2.7만 |
|---|
| 2026.06.22 | ₩1,177 | ₩1,191 | ₩1,070 | ₩1,129 | -4.09% | 13.4만 |
|---|
| 2026.06.18 | ₩1,159 | ₩1,216 | ₩1,151 | ₩1,216 | +4.97% | 5.1만 |
|---|
| 2026.06.17 | ₩1,323 | ₩1,323 | ₩1,238 | ₩1,284 | -2.93% | 3.3만 |
|---|
| 2026.06.16 | ₩1,164 | ₩1,405 | ₩1,164 | ₩1,365 | +17.24% | 18.9만 |
|---|
| 2026.06.15 | ₩1,225 | ₩1,225 | ₩1,137 | ₩1,203 | -1.86% | 5.2만 |
|---|
| 2026.06.12 | ₩1,256 | ₩1,256 | ₩1,124 | ₩1,215 | -3.30% | 6.8만 |
|---|
| 2026.06.11 | ₩1,338 | ₩1,343 | ₩1,211 | ₩1,271 | -5.00% | 15.2만 |
|---|
| 2026.06.10 | ₩1,212 | ₩1,418 | ₩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 | ₩1,204 | ₩1,217 | ₩1,137 | ₩1,217 | +1.11% | 4.9만 |
|---|
| 2026.06.05 | ₩1,244 | ₩1,258 | ₩1,110 | ₩1,258 | +1.08% | 5.2만 |
|---|
| 2026.06.04 | ₩1,365 | ₩1,365 | ₩1,159 | ₩1,258 | -7.84% | 10만 |
|---|
| 2026.06.03 | ₩1,217 | ₩1,371 | ₩1,147 | ₩1,365 | +12.09% | 42만 |
|---|
| 2026.06.02 | ₩1,151 | ₩1,213 | ₩1,137 | ₩1,191 | +3.49% | 2.9만 |
|---|
| 2026.06.01 | ₩1,164 | ₩1,244 | ₩1,164 | ₩1,185 | +1.84% | 2.6만 |
|---|
| 2026.05.29 | ₩1,203 | ₩1,204 | ₩1,164 | ₩1,164 | -3.23% | 3.2만 |
|---|
| 2026.05.28 | ₩1,231 | ₩1,267 | ₩1,164 | ₩1,204 | -2.17% | 3.6만 |
|---|
| 2026.05.27 | ₩1,073 | ₩1,278 | ₩1,050 | ₩1,223 | +13.97% | 36.1만 |
|---|
| 2026.05.26 | ₩1,044 | ₩1,094 | ₩1,044 | ₩1,073 | +2.82% | 2.8만 |
|---|
| 2026.05.22 | ₩1,084 | ₩1,110 | ₩1,044 | ₩1,097 | +1.23% | 2.5만 |
|---|
| 2026.05.21 | ₩1,084 | ₩1,084 | ₩1,044 | ₩1,084 | 0.00% | 2.7만 |
|---|
| 2026.05.20 | ₩1,105 | ₩1,105 | ₩1,070 | ₩1,078 | -2.42% | 2.8만 |
|---|
| 2026.05.19 | ₩1,139 | ₩1,140 | ₩1,057 | ₩1,085 | -4.70% | 4.9만 |
|---|
| 2026.05.18 | ₩1,203 | ₩1,204 | ₩1,092 | ₩1,140 | -5.23% | 3.9만 |
|---|
| 2026.05.15 | ₩1,225 | ₩1,244 | ₩1,164 | ₩1,168 | -4.69% | 2.9만 |
|---|
| 2026.05.14 | ₩1,231 | ₩1,246 | ₩1,204 | ₩1,204 | -2.17% | 4.6만 |
|---|
| 2026.05.13 | ₩1,204 | ₩1,258 | ₩1,204 | ₩1,220 | +1.33% | 4.9만 |
|---|
| 2026.05.12 | ₩1,126 | ₩1,258 | ₩1,126 | ₩1,215 | +7.84% | 7.4만 |
|---|
| 2026.05.11 | ₩1,259 | ₩1,283 | ₩1,126 | ₩1,126 | -10.52% | 9.8만 |
|---|
| 2026.05.08 | ₩1,432 | ₩1,432 | ₩1,284 | ₩1,284 | -10.28% | 17.5만 |
|---|
| 2026.05.07 | ₩1,498 | ₩1,512 | ₩1,432 | ₩1,432 | -4.46% | 18.9만 |
|---|
| 2026.05.06 | ₩1,632 | ₩1,699 | ₩1,512 | ₩1,525 | -6.56% | 16.7만 |
|---|
| 2026.05.05 | ₩1,659 | ₩1,739 | ₩1,592 | ₩1,686 | +1.61% | 40만 |
|---|
| 2026.05.04 | ₩1,739 | ₩1,873 | ₩1,646 | ₩1,646 | -5.38% | 24.9만 |
|---|
| 2026.05.01 | ₩1,619 | ₩1,793 | ₩1,619 | ₩1,712 | +5.79% | 39.5만 |
|---|
| 2026.04.30 | ₩1,646 | ₩1,779 | ₩1,512 | ₩1,579 | -4.07% | 58.2만 |
|---|
| 2026.04.29 | ₩2,034 | ₩2,127 | ₩1,686 | ₩1,712 | -15.79% | 140.5만 |
|---|
| 2026.04.28 | ₩2,208 | ₩2,248 | ₩1,679 | ₩2,060 | -6.67% | 398.5만 |
|---|
| 2026.04.27 | ₩1,933 | ₩3,438 | ₩1,712 | ₩3,104 | +60.55% | 1.8억 |
|---|
| 2026.04.24 | ₩1,244 | ₩1,250 | ₩1,220 | ₩1,243 | -0.11% | 1.5만 |
|---|
| 2026.04.23 | ₩1,311 | ₩1,311 | ₩1,244 | ₩1,258 | -4.08% | 1.7만 |
|---|
| 2026.04.22 | ₩1,258 | ₩1,280 | ₩1,258 | ₩1,279 | +1.70% | 1.8만 |
|---|
| 2026.04.21 | ₩1,271 | ₩1,311 | ₩1,244 | ₩1,248 | -1.79% | 1.7만 |
|---|
| 2026.04.20 | ₩1,250 | ₩1,294 | ₩1,250 | ₩1,291 | +3.32% | 2.4만 |
|---|
| 2026.04.17 | ₩1,270 | ₩1,365 | ₩1,243 | ₩1,243 | -2.11% | 6.1만 |
|---|
| 2026.04.16 | ₩1,304 | ₩1,362 | ₩1,295 | ₩1,295 | -0.72% | 6.6만 |
|---|
| 2026.04.15 | ₩1,378 | ₩1,378 | ₩1,244 | ₩1,308 | -5.05% | 6.1만 |
|---|
| 2026.04.14 | ₩1,432 | ₩1,433 | ₩1,337 | ₩1,365 | -4.67% | 3.4만 |
|---|
| 2026.04.13 | ₩1,307 | ₩1,458 | ₩1,307 | ₩1,378 | +5.42% | 37.1만 |
|---|
| 2026.04.10 | ₩1,298 | ₩1,307 | ₩1,258 | ₩1,307 | +0.72% | 1만 |
|---|
| 2026.04.09 | ₩1,271 | ₩1,284 | ₩1,258 | ₩1,284 | +1.05% | 6.2천 |
|---|
| 2026.04.08 | ₩1,298 | ₩1,311 | ₩1,244 | ₩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 | ₩1,271 | ₩1,232 | ₩1,271 | +0.42% | 6.2만 |
|---|
| 2026.04.02 | ₩1,325 | ₩1,325 | ₩1,231 | ₩1,292 | -2.42% | 5.9만 |
|---|
| 2026.04.01 | ₩1,271 | ₩1,271 | ₩1,231 | ₩1,268 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩1,267 | ₩1,298 | ₩1,244 | ₩1,298 | +2.43% | 2.4만 |
|---|
| 2026.03.30 | ₩1,298 | ₩1,311 | ₩1,231 | ₩1,296 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩1,351 | ₩1,351 | ₩1,181 | ₩1,298 | -3.96% | 3.4만 |
|---|
| 2026.03.26 | ₩1,251 | ₩1,311 | ₩1,231 | ₩1,311 | +4.81% | 34.4만 |
|---|
| 2026.03.25 | ₩1,244 | ₩1,338 | ₩1,244 | ₩1,270 | +2.04% | 9.2천 |
|---|
| 2026.03.24 | ₩1,271 | ₩1,271 | ₩1,244 | ₩1,244 | -2.11% | 3만 |
|---|
| 2026.03.23 | ₩1,338 | ₩1,338 | ₩1,217 | ₩1,325 | -1.00% | 1.5만 |
|---|
| 2026.03.20 | ₩1,298 | ₩1,351 | ₩1,284 | ₩1,303 | +0.41% | 1.1만 |
|---|
| 2026.03.19 | ₩1,351 | ₩1,378 | ₩1,288 | ₩1,351 | 0.00% | 4.9만 |
|---|
| 2026.03.18 | ₩1,215 | ₩1,378 | ₩1,189 | ₩1,378 | +13.44% | 9만 |
|---|
| 2026.03.17 | ₩1,096 | ₩1,391 | ₩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 | ₩1,070 | ₩1,003 | ₩1,030 | -2.53% | 1.5만 |
|---|
| 2026.03.12 | ₩1,151 | ₩1,151 | ₩1,030 | ₩1,057 | -8.14% | 6만 |
|---|
| 2026.03.11 | ₩1,204 | ₩1,204 | ₩1,109 | ₩1,135 | -5.78% | 7.4만 |
|---|
| 2026.03.10 | ₩1,429 | ₩1,429 | ₩1,173 | ₩1,204 | -15.73% | 56.4만 |
|---|
| 2026.03.09 | ₩1,449 | ₩1,456 | ₩1,405 | ₩1,418 | -2.12% | 1.7만 |
|---|
| 2026.03.06 | ₩1,365 | ₩1,472 | ₩1,365 | ₩1,445 | +5.88% | 1.9만 |
|---|
| 2026.03.05 | ₩1,539 | ₩1,583 | ₩1,432 | ₩1,432 | -6.96% | 4만 |
|---|
| 2026.03.04 | ₩1,565 | ₩1,683 | ₩1,565 | ₩1,565 | 0.00% | 1.5만 |
|---|
| 2026.03.03 | ₩1,512 | ₩1,646 | ₩1,512 | ₩1,565 | +3.54% | 9.3천 |
|---|
| 2026.03.02 | ₩1,579 | ₩1,659 | ₩1,525 | ₩1,552 | -1.69% | 9.8천 |
|---|
| 2026.02.27 | ₩1,722 | ₩1,722 | ₩1,565 | ₩1,592 | -7.54% | 1.3만 |
|---|
| 2026.02.26 | ₩1,686 | ₩1,739 | ₩1,680 | ₩1,686 | 0.00% | 8.5천 |
|---|
| 2026.02.25 | ₩1,686 | ₩1,766 | ₩1,672 | ₩1,672 | -0.79% | 7.8천 |
|---|
| 2026.02.24 | ₩1,672 | ₩1,692 | ₩1,672 | ₩1,686 | +0.80% | 1.1만 |
|---|
| 2026.02.23 | ₩1,699 | ₩1,712 | ₩1,646 | ₩1,646 | -3.15% | 2.2만 |
|---|
| 2026.02.20 | ₩1,753 | ₩1,766 | ₩1,686 | ₩1,686 | -3.82% | 1만 |
|---|
| 2026.02.19 | ₩1,659 | ₩1,739 | ₩1,659 | ₩1,726 | +4.03% | 1.8만 |
|---|
| 2026.02.18 | ₩1,646 | ₩1,791 | ₩1,646 | ₩1,692 | +2.85% | 3.6만 |
|---|
| 2026.02.17 | ₩1,699 | ₩1,751 | ₩1,672 | ₩1,686 | -0.79% | 7천 |
|---|
| 2026.02.13 | ₩1,739 | ₩1,753 | ₩1,686 | ₩1,699 | -2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩1,704 | ₩1,739 | ₩1,672 | ₩1,706 | +0.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,793 | ₩1,820 | ₩1,675 | ₩1,712 | -4.48% | 4.5만 |
|---|
| 2026.02.10 | ₩1,739 | ₩1,820 | ₩1,706 | ₩1,739 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩1,726 | ₩1,833 | ₩1,712 | ₩1,739 | +0.78% | 8.1만 |
|---|
| 2026.02.06 | ₩1,753 | ₩1,806 | ₩1,712 | ₩1,766 | +0.76% | 2.7만 |
|---|
| 2026.02.05 | ₩1,779 | ₩1,844 | ₩1,712 | ₩1,753 | -1.50% | 5.6만 |
|---|
| 2026.02.04 | ₩1,793 | ₩1,953 | ₩1,793 | ₩1,860 | +3.73% | 17.7만 |
|---|
| 2026.02.03 | ₩1,820 | ₩1,860 | ₩1,786 | ₩1,833 | +0.74% | 4.4만 |
|---|
| 2026.02.02 | ₩1,712 | ₩1,806 | ₩1,672 | ₩1,806 | +5.47% | 6.2만 |
|---|
| 2026.01.30 | ₩1,893 | ₩1,893 | ₩1,672 | ₩1,712 | -9.54% | 4.5만 |
|---|
| 2026.01.29 | ₩1,940 | ₩1,993 | ₩1,846 | ₩1,860 | -4.14% | 6.1만 |
|---|
| 2026.01.28 | ₩2,020 | ₩2,087 | ₩1,900 | ₩1,980 | -1.99% | 6.4만 |
|---|
| 2026.01.27 | ₩2,074 | ₩2,107 | ₩2,047 | ₩2,100 | +1.29% | 2.1만 |
|---|
| 2026.01.26 | ₩2,141 | ₩2,181 | ₩2,044 | ₩2,127 | -0.62% | 1.7만 |
|---|
| 2026.01.23 | ₩2,142 | ₩2,301 | ₩2,074 | ₩2,167 | +1.19% | 4.4만 |
|---|
| 2026.01.22 | ₩2,074 | ₩2,181 | ₩2,074 | ₩2,114 | +1.94% | 2.1만 |
|---|
| 2026.01.21 | ₩2,167 | ₩2,208 | ₩2,074 | ₩2,074 | -4.32% | 3.7만 |
|---|
| 2026.01.20 | ₩2,154 | ₩2,234 | ₩2,141 | ₩2,141 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩2,167 | ₩2,274 | ₩2,154 | ₩2,181 | +0.62% | 19.4만 |
|---|
| 2026.01.15 | ₩2,248 | ₩2,301 | ₩2,154 | ₩2,154 | -4.17% | 12.8만 |
|---|
| 2026.01.14 | ₩2,328 | ₩2,328 | ₩2,163 | ₩2,181 | -6.32% | 6만 |
|---|
| 2026.01.13 | ₩2,261 | ₩2,395 | ₩2,261 | ₩2,288 | +1.18% | 1.5만 |
|---|
| 2026.01.12 | ₩2,194 | ₩2,515 | ₩2,181 | ₩2,274 | +3.66% | 19만 |
|---|
| 2026.01.09 | ₩2,355 | ₩2,355 | ₩2,181 | ₩2,221 | -5.68% | 4.7만 |
|---|
| 2026.01.08 | ₩2,194 | ₩2,341 | ₩2,114 | ₩2,288 | +4.27% | 11.6만 |
|---|
| 2026.01.07 | ₩2,127 | ₩2,208 | ₩2,100 | ₩2,194 | +3.14% | 2만 |
|---|
| 2026.01.06 | ₩2,315 | ₩2,315 | ₩2,020 | ₩2,141 | -7.51% | 18.6만 |
|---|
| 2026.01.05 | ₩2,194 | ₩2,315 | ₩2,194 | ₩2,274 | +3.66% | 4.2만 |
|---|
| 2026.01.02 | ₩2,141 | ₩2,315 | ₩2,114 | ₩2,181 | +1.87% | 15.4만 |
|---|
| 2025.12.31 | ₩2,106 | ₩2,154 | ₩2,106 | ₩2,141 | +1.65% | 3.4만 |
|---|
| 2025.12.30 | ₩2,141 | ₩2,181 | ₩2,141 | ₩2,154 | +0.62% | 6만 |
|---|
| 2025.12.29 | ₩2,194 | ₩2,194 | ₩2,141 | ₩2,154 | -1.83% | 6.3만 |
|---|
| 2025.12.26 | ₩2,163 | ₩2,308 | ₩2,154 | ₩2,248 | +3.90% | 9.9만 |
|---|
| 2025.12.24 | ₩2,154 | ₩2,234 | ₩2,114 | ₩2,167 | +0.62% | 3.1만 |
|---|
| 2025.12.23 | ₩2,221 | ₩2,228 | ₩2,141 | ₩2,208 | -0.60% | 6.1만 |
|---|
| 2025.12.22 | ₩2,154 | ₩2,248 | ₩2,154 | ₩2,181 | +1.24% | 2.4만 |
|---|
| 2025.12.19 | ₩2,060 | ₩2,274 | ₩2,060 | ₩2,154 | +4.55% | 11만 |
|---|
| 2025.12.18 | ₩2,194 | ₩2,234 | ₩2,034 | ₩2,060 | -6.10% | 8.4만 |
|---|
| 2025.12.17 | ₩2,141 | ₩2,208 | ₩2,127 | ₩2,208 | +3.12% | 4.1만 |
|---|
| 2025.12.16 | ₩2,047 | ₩2,221 | ₩2,047 | ₩2,154 | +5.23% | 8.7만 |
|---|
| 2025.12.15 | ₩2,087 | ₩2,273 | ₩2,047 | ₩2,127 | +1.92% | 11만 |
|---|
| 2025.12.12 | ₩2,221 | ₩2,221 | ₩2,074 | ₩2,154 | -3.01% | 11.8만 |
|---|
| 2025.12.11 | ₩2,248 | ₩2,268 | ₩2,154 | ₩2,221 | -1.19% | 4.4만 |
|---|
| 2025.12.10 | ₩2,368 | ₩2,368 | ₩2,208 | ₩2,328 | -1.69% | 5.1만 |
|---|
| 2025.12.09 | ₩2,561 | ₩2,810 | ₩2,181 | ₩2,355 | -8.05% | 15.8만 |
|---|
| 2025.12.08 | ₩2,141 | ₩3,077 | ₩2,114 | ₩2,903 | +35.63% | 178.1만 |
|---|
| 2025.12.05 | ₩2,274 | ₩2,328 | ₩2,114 | ₩2,154 | -5.29% | 5.9만 |
|---|
| 2025.12.04 | ₩2,007 | ₩2,315 | ₩1,993 | ₩2,274 | +13.33% | 18.5만 |
|---|
| 2025.12.03 | ₩1,928 | ₩2,034 | ₩1,886 | ₩2,020 | +4.79% | 4만 |
|---|
| 2025.12.02 | ₩1,854 | ₩1,913 | ₩1,820 | ₩1,900 | +2.45% | 6.9만 |
|---|
| 2025.12.01 | ₩1,806 | ₩1,886 | ₩1,739 | ₩1,806 | 0.00% | 2.2만 |
|---|
| 2025.11.28 | ₩1,873 | ₩1,900 | ₩1,846 | ₩1,900 | +1.43% | 3.1만 |
|---|
| 2025.11.26 | ₩1,826 | ₩1,846 | ₩1,766 | ₩1,833 | +0.37% | 2만 |
|---|
| 2025.11.25 | ₩1,793 | ₩1,846 | ₩1,739 | ₩1,793 | 0.00% | 2.8만 |
|---|
| 2025.11.24 | ₩1,900 | ₩1,900 | ₩1,766 | ₩1,833 | -3.52% | 3.9만 |
|---|
| 2025.11.21 | ₩1,886 | ₩1,913 | ₩1,822 | ₩1,873 | -0.71% | 3.4만 |
|---|
| 2025.11.20 | ₩2,007 | ₩2,034 | ₩1,906 | ₩1,967 | -2.00% | 2.9만 |
|---|
| 2025.11.19 | ₩2,114 | ₩2,154 | ₩2,007 | ₩2,034 | -3.80% | 2.7만 |
|---|
| 2025.11.18 | ₩2,060 | ₩2,126 | ₩1,993 | ₩2,047 | -0.65% | 5.2만 |
|---|
| 2025.11.17 | ₩2,141 | ₩2,191 | ₩2,074 | ₩2,074 | -3.13% | 2.5만 |
|---|
| 2025.11.14 | ₩2,074 | ₩2,201 | ₩2,074 | ₩2,154 | +3.87% | 2.7만 |
|---|
| 2025.11.13 | ₩2,208 | ₩2,274 | ₩2,167 | ₩2,208 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩2,234 | ₩2,304 | ₩2,221 | ₩2,261 | +1.20% | 2.4만 |
|---|
| 2025.11.11 | ₩2,408 | ₩2,408 | ₩2,181 | ₩2,301 | -4.44% | 4만 |
|---|
| 2025.11.10 | ₩2,248 | ₩2,408 | ₩2,248 | ₩2,395 | +6.55% | 4.4만 |
|---|
| 2025.11.07 | ₩2,208 | ₩2,274 | ₩2,074 | ₩2,208 | 0.00% | 8.3만 |
|---|
| 2025.11.06 | ₩2,435 | ₩2,462 | ₩2,141 | ₩2,248 | -7.69% | 8.9만 |
|---|
| 2025.11.05 | ₩2,448 | ₩2,475 | ₩2,368 | ₩2,448 | 0.00% | 5.6만 |
|---|
| 2025.11.04 | ₩2,676 | ₩2,703 | ₩2,288 | ₩2,475 | -7.50% | 10만 |
|---|
| 2025.11.03 | ₩3,091 | ₩3,129 | ₩2,676 | ₩2,769 | -10.39% | 11.8만 |
|---|
| 2025.10.31 | ₩3,144 | ₩3,224 | ₩3,091 | ₩3,131 | -0.43% | 5.4만 |
|---|
| 2025.10.30 | ₩3,211 | ₩3,371 | ₩3,131 | ₩3,171 | -1.25% | 6.7만 |
|---|
| 2025.10.29 | ₩3,198 | ₩3,345 | ₩3,184 | ₩3,251 | +1.67% | 5.1만 |
|---|
| 2025.10.28 | ₩3,345 | ₩3,452 | ₩3,264 | ₩3,291 | -1.60% | 4만 |
|---|
| 2025.10.27 | ₩3,278 | ₩3,465 | ₩3,278 | ₩3,385 | +3.27% | 7.5만 |
|---|
| 2025.10.24 | ₩3,211 | ₩3,370 | ₩3,211 | ₩3,211 | 0.00% | 6.1만 |
|---|
| 2025.10.23 | ₩3,144 | ₩3,264 | ₩3,104 | ₩3,224 | +2.55% | 5.8만 |
|---|
| 2025.10.22 | ₩3,345 | ₩3,412 | ₩3,024 | ₩3,131 | -6.40% | 15.8만 |
|---|
| 2025.10.21 | ₩3,505 | ₩3,612 | ₩3,318 | ₩3,412 | -2.67% | 9.2만 |
|---|
| 2025.10.20 | ₩3,425 | ₩3,612 | ₩3,347 | ₩3,452 | +0.78% | 12.6만 |
|---|
| 2025.10.17 | ₩3,452 | ₩3,492 | ₩3,278 | ₩3,492 | +1.16% | 12.3만 |
|---|
| 2025.10.16 | ₩3,545 | ₩3,586 | ₩3,436 | ₩3,519 | -0.75% | 8.9만 |
|---|
| 2025.10.15 | ₩3,706 | ₩3,883 | ₩3,501 | ₩3,559 | -3.97% | 14.5만 |
|---|
| 2025.10.14 | ₩3,933 | ₩3,974 | ₩3,733 | ₩3,759 | -4.42% | 15.9만 |
|---|
| 2025.10.13 | ₩3,933 | ₩4,154 | ₩3,813 | ₩3,947 | +0.34% | 18.1만 |
|---|
| 2025.10.10 | ₩4,147 | ₩4,388 | ₩3,920 | ₩3,933 | -5.16% | 25.9만 |
|---|