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 | ₩1,395 | ₩1,462 | ₩1,321 | ₩1,449 | +3.85% | 1만 |
| 2026.10.08 | ₩1,508 | ₩1,556 | ₩1,342 | ₩1,362 | -9.70% | 2.6만 |
| 2026.10.07 | ₩1,529 | ₩1,582 | ₩1,489 | ₩1,516 | -0.88% | 1.2만 |
| 2026.10.06 | ₩1,610 | ₩1,637 | ₩1,556 | ₩1,556 | -3.33% | 1.6만 |
| 2026.10.05 | ₩1,583 | ₩1,596 | ₩1,556 | ₩1,596 | +0.85% | 1.3만 |
| 2026.10.02 | ₩1,571 | ₩1,583 | ₩1,543 | ₩1,556 | -0.94% | 1.6만 |
| 2026.10.01 | ₩1,596 | ₩1,596 | ₩1,543 | ₩1,543 | -3.36% | 9.8천 |
| 2026.09.30 | ₩1,583 | ₩1,664 | ₩1,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,583 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩1,516 | ₩1,637 | ₩1,516 | ₩1,570 | +3.54% | 3만 |
|---|
| 2026.09.28 | ₩1,677 | ₩1,677 | ₩1,610 | ₩1,623 | -3.20% | 9.5천 |
|---|
| 2026.09.25 | ₩1,825 | ₩1,825 | ₩1,544 | ₩1,664 | -8.82% | 3.6만 |
|---|
| 2026.09.24 | ₩1,825 | ₩1,838 | ₩1,731 | ₩1,838 | +0.74% | 3.2만 |
|---|
| 2026.09.23 | ₩1,771 | ₩1,811 | ₩1,731 | ₩1,757 | -0.76% | 2만 |
|---|
| 2026.09.22 | ₩1,798 | ₩1,892 | ₩1,798 | ₩1,851 | +2.99% | 8.4천 |
|---|
| 2026.09.21 | ₩1,784 | ₩1,865 | ₩1,780 | ₩1,825 | +2.26% | 1.9만 |
|---|
| 2026.09.18 | ₩1,744 | ₩1,818 | ₩1,744 | ₩1,784 | +2.31% | 2만 |
|---|
| 2026.09.17 | ₩1,690 | ₩1,811 | ₩1,690 | ₩1,744 | +3.17% | 3.1만 |
|---|
| 2026.09.16 | ₩1,811 | ₩1,837 | ₩1,664 | ₩1,677 | -7.41% | 1.9만 |
|---|
| 2026.09.15 | ₩1,865 | ₩1,878 | ₩1,784 | ₩1,851 | -0.72% | 1.9만 |
|---|
| 2026.09.14 | ₩1,865 | ₩1,945 | ₩1,827 | ₩1,878 | +0.72% | 2.4만 |
|---|
| 2026.09.11 | ₩1,945 | ₩1,965 | ₩1,865 | ₩1,865 | -4.14% | 3만 |
|---|
| 2026.09.10 | ₩2,093 | ₩2,125 | ₩2,012 | ₩2,012 | -3.85% | 2.6만 |
|---|
| 2026.09.09 | ₩2,079 | ₩2,133 | ₩2,012 | ₩2,093 | +0.65% | 3.6만 |
|---|
| 2026.09.08 | ₩2,133 | ₩2,133 | ₩2,026 | ₩2,079 | -2.52% | 3.4만 |
|---|
| 2026.09.04 | ₩2,294 | ₩2,294 | ₩2,120 | ₩2,120 | -7.60% | 5.8만 |
|---|
| 2026.09.03 | ₩2,375 | ₩2,470 | ₩2,281 | ₩2,361 | -0.56% | 2.9만 |
|---|
| 2026.09.02 | ₩2,415 | ₩2,576 | ₩2,294 | ₩2,321 | -3.89% | 6.9만 |
|---|
| 2026.09.01 | ₩2,469 | ₩2,764 | ₩2,321 | ₩2,522 | +2.17% | 5.8만 |
|---|
| 2026.08.31 | ₩2,750 | ₩2,804 | ₩2,482 | ₩2,630 | -4.39% | 13.6만 |
|---|
| 2026.08.28 | ₩3,059 | ₩3,059 | ₩2,656 | ₩2,871 | -6.14% | 35.4만 |
|---|
| 2026.08.27 | ₩3,528 | ₩3,609 | ₩2,965 | ₩3,354 | -4.94% | 2977.8만 |
|---|
| 2026.08.26 | ₩3,468 | ₩3,595 | ₩3,354 | ₩3,381 | -2.51% | 2.9천 |
|---|
| 2026.08.25 | ₩3,595 | ₩3,616 | ₩3,287 | ₩3,475 | -3.36% | 1만 |
|---|
| 2026.08.24 | ₩3,958 | ₩3,958 | ₩3,072 | ₩3,569 | -9.83% | 2.4만 |
|---|
| 2026.08.21 | ₩3,756 | ₩4,052 | ₩3,388 | ₩3,951 | +5.18% | 1.1만 |
|---|
| 2026.08.20 | ₩3,850 | ₩3,877 | ₩3,622 | ₩3,756 | -2.44% | 1.5만 |
|---|
| 2026.08.19 | ₩3,864 | ₩3,911 | ₩3,535 | ₩3,850 | -0.35% | 1만 |
|---|
| 2026.08.18 | ₩4,038 | ₩4,038 | ₩3,756 | ₩3,864 | -4.32% | 2.6만 |
|---|
| 2026.08.17 | ₩3,824 | ₩4,253 | ₩3,716 | ₩3,971 | +3.86% | 8.7만 |
|---|
| 2026.08.14 | ₩3,877 | ₩3,880 | ₩3,797 | ₩3,824 | -1.38% | 3.3천 |
|---|
| 2026.08.13 | ₩3,716 | ₩4,025 | ₩3,622 | ₩3,864 | +3.97% | 2.4만 |
|---|
| 2026.08.12 | ₩4,052 | ₩4,052 | ₩3,582 | ₩3,636 | -10.26% | 1.3만 |
|---|
| 2026.08.11 | ₩3,770 | ₩4,078 | ₩3,502 | ₩4,078 | +8.19% | 5만 |
|---|
| 2026.08.10 | ₩3,569 | ₩3,913 | ₩3,569 | ₩3,770 | +5.64% | 3.3만 |
|---|
| 2026.08.07 | ₩3,314 | ₩3,750 | ₩3,220 | ₩3,569 | +7.69% | 4.4만 |
|---|
| 2026.08.06 | ₩3,032 | ₩3,528 | ₩2,978 | ₩3,367 | +11.06% | 16.2만 |
|---|
| 2026.08.05 | ₩3,045 | ₩3,193 | ₩2,951 | ₩3,019 | -0.88% | 3.4만 |
|---|
| 2026.08.04 | ₩3,059 | ₩3,233 | ₩2,939 | ₩3,032 | -0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩3,072 | ₩3,247 | ₩2,951 | ₩3,112 | +1.31% | 7.6만 |
|---|
| 2026.07.31 | ₩3,072 | ₩3,189 | ₩2,858 | ₩3,099 | +0.87% | 9.7만 |
|---|
| 2026.07.30 | ₩4,132 | ₩6,681 | ₩2,549 | ₩3,273 | -20.78% | 203.3만 |
|---|
| 2026.07.29 | ₩856 | ₩856 | ₩745 | ₩794 | -7.21% | 8.2만 |
|---|
| 2026.07.28 | ₩938 | ₩938 | ₩838 | ₩844 | -10.01% | 11.1만 |
|---|
| 2026.07.27 | ₩1,020 | ₩1,020 | ₩922 | ₩969 | -5.00% | 8.7만 |
|---|
| 2026.07.24 | ₩966 | ₩1,028 | ₩953 | ₩979 | +1.39% | 3만 |
|---|
| 2026.07.23 | ₩993 | ₩1,004 | ₩939 | ₩955 | -3.78% | 1.4만 |
|---|
| 2026.07.22 | ₩1,052 | ₩1,052 | ₩954 | ₩1,006 | -4.34% | 5만 |
|---|
| 2026.07.21 | ₩1,020 | ₩1,128 | ₩954 | ₩1,085 | +6.45% | 10만 |
|---|
| 2026.07.20 | ₩981 | ₩1,060 | ₩940 | ₩1,046 | +6.70% | 3.6만 |
|---|
| 2026.07.17 | ₩932 | ₩1,020 | ₩932 | ₩1,010 | +8.35% | 7.2만 |
|---|
| 2026.07.16 | ₩947 | ₩979 | ₩881 | ₩962 | +1.56% | 12.9만 |
|---|
| 2026.07.15 | ₩1,012 | ₩1,012 | ₩912 | ₩977 | -3.45% | 27.4만 |
|---|
| 2026.07.14 | ₩1,203 | ₩1,206 | ₩872 | ₩989 | -17.84% | 166.2만 |
|---|
| 2026.07.13 | ₩1,221 | ₩1,323 | ₩1,194 | ₩1,246 | +2.09% | 3.7만 |
|---|
| 2026.07.10 | ₩1,053 | ₩1,355 | ₩1,053 | ₩1,332 | +26.50% | 60.1만 |
|---|
| 2026.07.09 | ₩1,112 | ₩1,140 | ₩1,041 | ₩1,101 | -0.97% | 7.2만 |
|---|
| 2026.07.08 | ₩1,020 | ₩1,328 | ₩949 | ₩1,124 | +10.26% | 158.1만 |
|---|
| 2026.07.07 | ₩944 | ₩967 | ₩939 | ₩957 | +1.28% | 1.7만 |
|---|
| 2026.07.06 | ₩1,006 | ₩1,006 | ₩939 | ₩949 | -5.73% | 4.7만 |
|---|
| 2026.07.02 | ₩1,006 | ₩1,073 | ₩977 | ₩981 | -2.53% | 5.9만 |
|---|
| 2026.07.01 | ₩1,067 | ₩1,095 | ₩1,008 | ₩1,025 | -3.90% | 3.7만 |
|---|
| 2026.06.30 | ₩1,087 | ₩1,087 | ₩1,033 | ₩1,041 | -4.20% | 6.7만 |
|---|
| 2026.06.29 | ₩1,087 | ₩1,163 | ₩1,028 | ₩1,119 | +2.96% | 2.9만 |
|---|
| 2026.06.26 | ₩1,033 | ₩1,100 | ₩1,033 | ₩1,087 | +5.19% | 13.2만 |
|---|
| 2026.06.25 | ₩997 | ₩1,085 | ₩969 | ₩1,084 | +8.75% | 22.6만 |
|---|
| 2026.06.24 | ₩1,130 | ₩1,174 | ₩1,087 | ₩1,087 | -3.80% | 5.2만 |
|---|
| 2026.06.23 | ₩1,114 | ₩1,127 | ₩1,087 | ₩1,107 | -0.60% | 2.7만 |
|---|
| 2026.06.22 | ₩1,181 | ₩1,194 | ₩1,073 | ₩1,132 | -4.09% | 13.4만 |
|---|
| 2026.06.18 | ₩1,162 | ₩1,220 | ₩1,154 | ₩1,220 | +4.97% | 5.1만 |
|---|
| 2026.06.17 | ₩1,327 | ₩1,327 | ₩1,241 | ₩1,288 | -2.93% | 3.3만 |
|---|
| 2026.06.16 | ₩1,167 | ₩1,409 | ₩1,167 | ₩1,368 | +17.24% | 18.9만 |
|---|
| 2026.06.15 | ₩1,229 | ₩1,229 | ₩1,140 | ₩1,206 | -1.86% | 5.2만 |
|---|
| 2026.06.12 | ₩1,260 | ₩1,260 | ₩1,127 | ₩1,218 | -3.30% | 6.8만 |
|---|
| 2026.06.11 | ₩1,342 | ₩1,347 | ₩1,214 | ₩1,275 | -5.00% | 15.2만 |
|---|
| 2026.06.10 | ₩1,215 | ₩1,422 | ₩1,170 | ₩1,340 | +10.26% | 96.1만 |
|---|
| 2026.06.09 | ₩1,194 | ₩1,368 | ₩1,167 | ₩1,194 | 0.00% | 23.5만 |
|---|
| 2026.06.08 | ₩1,207 | ₩1,221 | ₩1,140 | ₩1,221 | +1.11% | 4.9만 |
|---|
| 2026.06.05 | ₩1,248 | ₩1,261 | ₩1,114 | ₩1,261 | +1.08% | 5.2만 |
|---|
| 2026.06.04 | ₩1,368 | ₩1,368 | ₩1,162 | ₩1,261 | -7.84% | 10만 |
|---|
| 2026.06.03 | ₩1,221 | ₩1,375 | ₩1,150 | ₩1,368 | +12.09% | 42만 |
|---|
| 2026.06.02 | ₩1,154 | ₩1,217 | ₩1,140 | ₩1,194 | +3.49% | 2.9만 |
|---|
| 2026.06.01 | ₩1,167 | ₩1,248 | ₩1,167 | ₩1,189 | +1.84% | 2.6만 |
|---|
| 2026.05.29 | ₩1,206 | ₩1,207 | ₩1,167 | ₩1,167 | -3.23% | 3.2만 |
|---|
| 2026.05.28 | ₩1,234 | ₩1,270 | ₩1,167 | ₩1,207 | -2.17% | 3.6만 |
|---|
| 2026.05.27 | ₩1,076 | ₩1,281 | ₩1,053 | ₩1,226 | +13.97% | 36.1만 |
|---|
| 2026.05.26 | ₩1,046 | ₩1,097 | ₩1,046 | ₩1,076 | +2.82% | 2.8만 |
|---|
| 2026.05.22 | ₩1,087 | ₩1,114 | ₩1,046 | ₩1,100 | +1.23% | 2.5만 |
|---|
| 2026.05.21 | ₩1,087 | ₩1,087 | ₩1,046 | ₩1,087 | 0.00% | 2.7만 |
|---|
| 2026.05.20 | ₩1,108 | ₩1,108 | ₩1,073 | ₩1,081 | -2.42% | 2.8만 |
|---|
| 2026.05.19 | ₩1,142 | ₩1,143 | ₩1,060 | ₩1,088 | -4.70% | 4.9만 |
|---|
| 2026.05.18 | ₩1,206 | ₩1,207 | ₩1,095 | ₩1,143 | -5.23% | 3.9만 |
|---|
| 2026.05.15 | ₩1,229 | ₩1,248 | ₩1,167 | ₩1,171 | -4.69% | 2.9만 |
|---|
| 2026.05.14 | ₩1,234 | ₩1,249 | ₩1,207 | ₩1,207 | -2.17% | 4.6만 |
|---|
| 2026.05.13 | ₩1,207 | ₩1,261 | ₩1,207 | ₩1,224 | +1.33% | 4.9만 |
|---|
| 2026.05.12 | ₩1,130 | ₩1,261 | ₩1,130 | ₩1,218 | +7.84% | 7.4만 |
|---|
| 2026.05.11 | ₩1,262 | ₩1,287 | ₩1,130 | ₩1,130 | -10.52% | 9.8만 |
|---|
| 2026.05.08 | ₩1,436 | ₩1,436 | ₩1,288 | ₩1,288 | -10.28% | 17.5만 |
|---|
| 2026.05.07 | ₩1,503 | ₩1,516 | ₩1,436 | ₩1,436 | -4.46% | 18.9만 |
|---|
| 2026.05.06 | ₩1,637 | ₩1,704 | ₩1,516 | ₩1,529 | -6.56% | 16.7만 |
|---|
| 2026.05.05 | ₩1,664 | ₩1,744 | ₩1,596 | ₩1,690 | +1.61% | 40만 |
|---|
| 2026.05.04 | ₩1,744 | ₩1,878 | ₩1,650 | ₩1,650 | -5.38% | 24.9만 |
|---|
| 2026.05.01 | ₩1,623 | ₩1,798 | ₩1,623 | ₩1,717 | +5.79% | 39.5만 |
|---|
| 2026.04.30 | ₩1,650 | ₩1,784 | ₩1,516 | ₩1,583 | -4.07% | 58.2만 |
|---|
| 2026.04.29 | ₩2,039 | ₩2,133 | ₩1,690 | ₩1,717 | -15.79% | 140.5만 |
|---|
| 2026.04.28 | ₩2,214 | ₩2,254 | ₩1,684 | ₩2,066 | -6.67% | 398.5만 |
|---|
| 2026.04.27 | ₩1,939 | ₩3,448 | ₩1,717 | ₩3,112 | +60.55% | 1.8억 |
|---|
| 2026.04.24 | ₩1,248 | ₩1,253 | ₩1,224 | ₩1,246 | -0.11% | 1.5만 |
|---|
| 2026.04.23 | ₩1,315 | ₩1,315 | ₩1,248 | ₩1,261 | -4.08% | 1.7만 |
|---|
| 2026.04.22 | ₩1,261 | ₩1,284 | ₩1,261 | ₩1,283 | +1.70% | 1.8만 |
|---|
| 2026.04.21 | ₩1,275 | ₩1,315 | ₩1,248 | ₩1,252 | -1.79% | 1.7만 |
|---|
| 2026.04.20 | ₩1,253 | ₩1,297 | ₩1,253 | ₩1,295 | +3.32% | 2.4만 |
|---|
| 2026.04.17 | ₩1,273 | ₩1,368 | ₩1,246 | ₩1,246 | -2.11% | 6.1만 |
|---|
| 2026.04.16 | ₩1,308 | ₩1,366 | ₩1,299 | ₩1,299 | -0.72% | 6.6만 |
|---|
| 2026.04.15 | ₩1,382 | ₩1,382 | ₩1,248 | ₩1,312 | -5.05% | 6.1만 |
|---|
| 2026.04.14 | ₩1,436 | ₩1,437 | ₩1,340 | ₩1,368 | -4.67% | 3.4만 |
|---|
| 2026.04.13 | ₩1,311 | ₩1,462 | ₩1,311 | ₩1,382 | +5.42% | 37.1만 |
|---|
| 2026.04.10 | ₩1,301 | ₩1,311 | ₩1,261 | ₩1,311 | +0.72% | 1만 |
|---|
| 2026.04.09 | ₩1,275 | ₩1,288 | ₩1,261 | ₩1,288 | +1.05% | 6.2천 |
|---|
| 2026.04.08 | ₩1,301 | ₩1,315 | ₩1,248 | ₩1,301 | 0.00% | 9.1천 |
|---|
| 2026.04.07 | ₩1,254 | ₩1,301 | ₩1,246 | ₩1,301 | +3.74% | 3.7만 |
|---|
| 2026.04.06 | ₩1,269 | ₩1,275 | ₩1,236 | ₩1,275 | +0.42% | 6.2만 |
|---|
| 2026.04.02 | ₩1,328 | ₩1,328 | ₩1,234 | ₩1,296 | -2.42% | 5.9만 |
|---|
| 2026.04.01 | ₩1,275 | ₩1,275 | ₩1,234 | ₩1,272 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩1,270 | ₩1,301 | ₩1,248 | ₩1,301 | +2.43% | 2.4만 |
|---|
| 2026.03.30 | ₩1,301 | ₩1,315 | ₩1,234 | ₩1,300 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩1,355 | ₩1,355 | ₩1,185 | ₩1,301 | -3.96% | 3.4만 |
|---|
| 2026.03.26 | ₩1,254 | ₩1,315 | ₩1,234 | ₩1,315 | +4.81% | 34.4만 |
|---|
| 2026.03.25 | ₩1,248 | ₩1,342 | ₩1,248 | ₩1,273 | +2.04% | 9.2천 |
|---|
| 2026.03.24 | ₩1,275 | ₩1,275 | ₩1,248 | ₩1,248 | -2.11% | 3만 |
|---|
| 2026.03.23 | ₩1,342 | ₩1,342 | ₩1,221 | ₩1,328 | -1.00% | 1.5만 |
|---|
| 2026.03.20 | ₩1,301 | ₩1,355 | ₩1,288 | ₩1,307 | +0.41% | 1.1만 |
|---|
| 2026.03.19 | ₩1,355 | ₩1,382 | ₩1,292 | ₩1,355 | 0.00% | 4.9만 |
|---|
| 2026.03.18 | ₩1,218 | ₩1,382 | ₩1,193 | ₩1,382 | +13.44% | 9만 |
|---|
| 2026.03.17 | ₩1,099 | ₩1,395 | ₩1,060 | ₩1,342 | +22.10% | 38.9만 |
|---|
| 2026.03.16 | ₩1,046 | ₩1,099 | ₩1,046 | ₩1,075 | +2.69% | 1.4만 |
|---|
| 2026.03.13 | ₩1,060 | ₩1,073 | ₩1,006 | ₩1,033 | -2.53% | 1.5만 |
|---|
| 2026.03.12 | ₩1,154 | ₩1,154 | ₩1,033 | ₩1,060 | -8.14% | 6만 |
|---|
| 2026.03.11 | ₩1,207 | ₩1,207 | ₩1,112 | ₩1,138 | -5.78% | 7.4만 |
|---|
| 2026.03.10 | ₩1,433 | ₩1,433 | ₩1,177 | ₩1,207 | -15.73% | 56.4만 |
|---|
| 2026.03.09 | ₩1,453 | ₩1,460 | ₩1,409 | ₩1,422 | -2.12% | 1.7만 |
|---|
| 2026.03.06 | ₩1,368 | ₩1,476 | ₩1,368 | ₩1,449 | +5.88% | 1.9만 |
|---|
| 2026.03.05 | ₩1,543 | ₩1,587 | ₩1,436 | ₩1,436 | -6.96% | 4만 |
|---|
| 2026.03.04 | ₩1,570 | ₩1,688 | ₩1,570 | ₩1,570 | 0.00% | 1.5만 |
|---|
| 2026.03.03 | ₩1,516 | ₩1,650 | ₩1,516 | ₩1,570 | +3.54% | 9.3천 |
|---|
| 2026.03.02 | ₩1,583 | ₩1,664 | ₩1,529 | ₩1,556 | -1.69% | 9.8천 |
|---|
| 2026.02.27 | ₩1,727 | ₩1,727 | ₩1,570 | ₩1,596 | -7.54% | 1.3만 |
|---|
| 2026.02.26 | ₩1,690 | ₩1,744 | ₩1,685 | ₩1,690 | 0.00% | 8.5천 |
|---|
| 2026.02.25 | ₩1,690 | ₩1,771 | ₩1,677 | ₩1,677 | -0.79% | 7.8천 |
|---|
| 2026.02.24 | ₩1,677 | ₩1,697 | ₩1,677 | ₩1,690 | +0.80% | 1.1만 |
|---|
| 2026.02.23 | ₩1,704 | ₩1,717 | ₩1,650 | ₩1,650 | -3.15% | 2.2만 |
|---|
| 2026.02.20 | ₩1,757 | ₩1,771 | ₩1,690 | ₩1,690 | -3.82% | 1만 |
|---|
| 2026.02.19 | ₩1,664 | ₩1,744 | ₩1,664 | ₩1,731 | +4.03% | 1.8만 |
|---|
| 2026.02.18 | ₩1,650 | ₩1,796 | ₩1,650 | ₩1,697 | +2.85% | 3.6만 |
|---|
| 2026.02.17 | ₩1,704 | ₩1,756 | ₩1,677 | ₩1,690 | -0.79% | 7천 |
|---|
| 2026.02.13 | ₩1,744 | ₩1,757 | ₩1,690 | ₩1,704 | -2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩1,709 | ₩1,744 | ₩1,677 | ₩1,711 | +0.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,798 | ₩1,825 | ₩1,680 | ₩1,717 | -4.48% | 4.5만 |
|---|
| 2026.02.10 | ₩1,744 | ₩1,825 | ₩1,711 | ₩1,744 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩1,731 | ₩1,838 | ₩1,717 | ₩1,744 | +0.78% | 8.1만 |
|---|
| 2026.02.06 | ₩1,757 | ₩1,811 | ₩1,717 | ₩1,771 | +0.76% | 2.7만 |
|---|
| 2026.02.05 | ₩1,784 | ₩1,849 | ₩1,717 | ₩1,757 | -1.50% | 5.6만 |
|---|
| 2026.02.04 | ₩1,798 | ₩1,959 | ₩1,798 | ₩1,865 | +3.73% | 17.7만 |
|---|
| 2026.02.03 | ₩1,825 | ₩1,865 | ₩1,791 | ₩1,838 | +0.74% | 4.4만 |
|---|
| 2026.02.02 | ₩1,717 | ₩1,811 | ₩1,677 | ₩1,811 | +5.47% | 6.2만 |
|---|
| 2026.01.30 | ₩1,898 | ₩1,898 | ₩1,677 | ₩1,717 | -9.54% | 4.5만 |
|---|
| 2026.01.29 | ₩1,945 | ₩1,999 | ₩1,851 | ₩1,865 | -4.14% | 6.1만 |
|---|
| 2026.01.28 | ₩2,026 | ₩2,093 | ₩1,905 | ₩1,986 | -1.99% | 6.4만 |
|---|
| 2026.01.27 | ₩2,079 | ₩2,113 | ₩2,053 | ₩2,106 | +1.29% | 2.1만 |
|---|
| 2026.01.26 | ₩2,147 | ₩2,187 | ₩2,050 | ₩2,133 | -0.62% | 1.7만 |
|---|
| 2026.01.23 | ₩2,148 | ₩2,308 | ₩2,079 | ₩2,173 | +1.19% | 4.4만 |
|---|
| 2026.01.22 | ₩2,079 | ₩2,187 | ₩2,079 | ₩2,120 | +1.94% | 2.1만 |
|---|
| 2026.01.21 | ₩2,173 | ₩2,214 | ₩2,079 | ₩2,079 | -4.32% | 3.7만 |
|---|
| 2026.01.20 | ₩2,160 | ₩2,240 | ₩2,147 | ₩2,147 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩2,173 | ₩2,281 | ₩2,160 | ₩2,187 | +0.62% | 19.4만 |
|---|
| 2026.01.15 | ₩2,254 | ₩2,308 | ₩2,160 | ₩2,160 | -4.17% | 12.8만 |
|---|
| 2026.01.14 | ₩2,334 | ₩2,334 | ₩2,169 | ₩2,187 | -6.32% | 6만 |
|---|
| 2026.01.13 | ₩2,267 | ₩2,401 | ₩2,267 | ₩2,294 | +1.18% | 1.5만 |
|---|
| 2026.01.12 | ₩2,200 | ₩2,522 | ₩2,187 | ₩2,281 | +3.66% | 19만 |
|---|
| 2026.01.09 | ₩2,361 | ₩2,361 | ₩2,187 | ₩2,227 | -5.68% | 4.7만 |
|---|
| 2026.01.08 | ₩2,200 | ₩2,348 | ₩2,120 | ₩2,294 | +4.27% | 11.6만 |
|---|
| 2026.01.07 | ₩2,133 | ₩2,214 | ₩2,106 | ₩2,200 | +3.14% | 2만 |
|---|
| 2026.01.06 | ₩2,321 | ₩2,321 | ₩2,026 | ₩2,147 | -7.51% | 18.6만 |
|---|
| 2026.01.05 | ₩2,200 | ₩2,321 | ₩2,200 | ₩2,281 | +3.66% | 4.2만 |
|---|
| 2026.01.02 | ₩2,147 | ₩2,321 | ₩2,120 | ₩2,187 | +1.87% | 15.4만 |
|---|
| 2025.12.31 | ₩2,112 | ₩2,160 | ₩2,112 | ₩2,147 | +1.65% | 3.4만 |
|---|
| 2025.12.30 | ₩2,147 | ₩2,187 | ₩2,147 | ₩2,160 | +0.62% | 6만 |
|---|
| 2025.12.29 | ₩2,200 | ₩2,200 | ₩2,147 | ₩2,160 | -1.83% | 6.3만 |
|---|
| 2025.12.26 | ₩2,169 | ₩2,314 | ₩2,160 | ₩2,254 | +3.90% | 9.9만 |
|---|
| 2025.12.24 | ₩2,160 | ₩2,240 | ₩2,120 | ₩2,173 | +0.62% | 3.1만 |
|---|
| 2025.12.23 | ₩2,227 | ₩2,234 | ₩2,147 | ₩2,214 | -0.60% | 6.1만 |
|---|
| 2025.12.22 | ₩2,160 | ₩2,254 | ₩2,160 | ₩2,187 | +1.24% | 2.4만 |
|---|
| 2025.12.19 | ₩2,066 | ₩2,281 | ₩2,066 | ₩2,160 | +4.55% | 11만 |
|---|
| 2025.12.18 | ₩2,200 | ₩2,240 | ₩2,039 | ₩2,066 | -6.10% | 8.4만 |
|---|
| 2025.12.17 | ₩2,147 | ₩2,214 | ₩2,133 | ₩2,214 | +3.12% | 4.1만 |
|---|
| 2025.12.16 | ₩2,053 | ₩2,227 | ₩2,053 | ₩2,160 | +5.23% | 8.7만 |
|---|
| 2025.12.15 | ₩2,093 | ₩2,279 | ₩2,053 | ₩2,133 | +1.92% | 11만 |
|---|
| 2025.12.12 | ₩2,227 | ₩2,227 | ₩2,079 | ₩2,160 | -3.01% | 11.8만 |
|---|
| 2025.12.11 | ₩2,254 | ₩2,274 | ₩2,160 | ₩2,227 | -1.19% | 4.4만 |
|---|
| 2025.12.10 | ₩2,375 | ₩2,375 | ₩2,214 | ₩2,334 | -1.69% | 5.1만 |
|---|
| 2025.12.09 | ₩2,568 | ₩2,817 | ₩2,187 | ₩2,361 | -8.05% | 15.8만 |
|---|
| 2025.12.08 | ₩2,147 | ₩3,086 | ₩2,120 | ₩2,911 | +35.63% | 178.1만 |
|---|
| 2025.12.05 | ₩2,281 | ₩2,334 | ₩2,120 | ₩2,160 | -5.29% | 5.9만 |
|---|
| 2025.12.04 | ₩2,012 | ₩2,321 | ₩1,999 | ₩2,281 | +13.33% | 18.5만 |
|---|
| 2025.12.03 | ₩1,933 | ₩2,039 | ₩1,892 | ₩2,026 | +4.79% | 4만 |
|---|
| 2025.12.02 | ₩1,859 | ₩1,918 | ₩1,825 | ₩1,905 | +2.45% | 6.9만 |
|---|
| 2025.12.01 | ₩1,811 | ₩1,892 | ₩1,744 | ₩1,811 | 0.00% | 2.2만 |
|---|
| 2025.11.28 | ₩1,878 | ₩1,905 | ₩1,851 | ₩1,905 | +1.43% | 3.1만 |
|---|
| 2025.11.26 | ₩1,831 | ₩1,851 | ₩1,771 | ₩1,838 | +0.37% | 2만 |
|---|
| 2025.11.25 | ₩1,798 | ₩1,851 | ₩1,744 | ₩1,798 | 0.00% | 2.8만 |
|---|
| 2025.11.24 | ₩1,905 | ₩1,905 | ₩1,771 | ₩1,838 | -3.52% | 3.9만 |
|---|
| 2025.11.21 | ₩1,892 | ₩1,918 | ₩1,827 | ₩1,878 | -0.71% | 3.4만 |
|---|
| 2025.11.20 | ₩2,012 | ₩2,039 | ₩1,912 | ₩1,972 | -2.00% | 2.9만 |
|---|
| 2025.11.19 | ₩2,120 | ₩2,160 | ₩2,012 | ₩2,039 | -3.80% | 2.7만 |
|---|
| 2025.11.18 | ₩2,066 | ₩2,132 | ₩1,999 | ₩2,053 | -0.65% | 5.2만 |
|---|
| 2025.11.17 | ₩2,147 | ₩2,198 | ₩2,079 | ₩2,079 | -3.13% | 2.5만 |
|---|
| 2025.11.14 | ₩2,079 | ₩2,207 | ₩2,079 | ₩2,160 | +3.87% | 2.7만 |
|---|
| 2025.11.13 | ₩2,214 | ₩2,281 | ₩2,173 | ₩2,214 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩2,240 | ₩2,310 | ₩2,227 | ₩2,267 | +1.20% | 2.4만 |
|---|
| 2025.11.11 | ₩2,415 | ₩2,415 | ₩2,187 | ₩2,308 | -4.44% | 4만 |
|---|
| 2025.11.10 | ₩2,254 | ₩2,415 | ₩2,254 | ₩2,401 | +6.55% | 4.4만 |
|---|
| 2025.11.07 | ₩2,214 | ₩2,281 | ₩2,079 | ₩2,214 | 0.00% | 8.3만 |
|---|
| 2025.11.06 | ₩2,442 | ₩2,469 | ₩2,147 | ₩2,254 | -7.69% | 8.9만 |
|---|
| 2025.11.05 | ₩2,455 | ₩2,482 | ₩2,375 | ₩2,455 | 0.00% | 5.6만 |
|---|
| 2025.11.04 | ₩2,683 | ₩2,710 | ₩2,294 | ₩2,482 | -7.50% | 10만 |
|---|
| 2025.11.03 | ₩3,099 | ₩3,138 | ₩2,683 | ₩2,777 | -10.39% | 11.8만 |
|---|
| 2025.10.31 | ₩3,153 | ₩3,233 | ₩3,099 | ₩3,139 | -0.43% | 5.4만 |
|---|
| 2025.10.30 | ₩3,220 | ₩3,381 | ₩3,139 | ₩3,180 | -1.25% | 6.7만 |
|---|
| 2025.10.29 | ₩3,206 | ₩3,354 | ₩3,193 | ₩3,260 | +1.67% | 5.1만 |
|---|
| 2025.10.28 | ₩3,354 | ₩3,461 | ₩3,273 | ₩3,300 | -1.60% | 4만 |
|---|
| 2025.10.27 | ₩3,287 | ₩3,475 | ₩3,287 | ₩3,394 | +3.27% | 7.5만 |
|---|
| 2025.10.24 | ₩3,220 | ₩3,379 | ₩3,220 | ₩3,220 | 0.00% | 6.1만 |
|---|
| 2025.10.23 | ₩3,153 | ₩3,273 | ₩3,112 | ₩3,233 | +2.55% | 5.8만 |
|---|
| 2025.10.22 | ₩3,354 | ₩3,421 | ₩3,032 | ₩3,139 | -6.40% | 15.8만 |
|---|
| 2025.10.21 | ₩3,515 | ₩3,622 | ₩3,327 | ₩3,421 | -2.67% | 9.2만 |
|---|
| 2025.10.20 | ₩3,434 | ₩3,622 | ₩3,357 | ₩3,461 | +0.78% | 12.6만 |
|---|
| 2025.10.17 | ₩3,461 | ₩3,502 | ₩3,287 | ₩3,502 | +1.16% | 12.3만 |
|---|
| 2025.10.16 | ₩3,555 | ₩3,595 | ₩3,445 | ₩3,528 | -0.75% | 8.9만 |
|---|
| 2025.10.15 | ₩3,716 | ₩3,893 | ₩3,511 | ₩3,569 | -3.97% | 14.5만 |
|---|
| 2025.10.14 | ₩3,944 | ₩3,985 | ₩3,743 | ₩3,770 | -4.42% | 15.9만 |
|---|
| 2025.10.13 | ₩3,944 | ₩4,166 | ₩3,824 | ₩3,958 | +0.34% | 18.1만 |
|---|
| 2025.10.10 | ₩4,159 | ₩4,400 | ₩3,931 | ₩3,944 | -5.16% | 25.9만 |
|---|