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 | ₩1,448 | +3.85% | 1만 |
| 2026.10.08 | ₩1,507 | ₩1,555 | ₩1,341 | ₩1,361 | -9.70% | 2.6만 |
| 2026.10.07 | ₩1,529 | ₩1,581 | ₩1,488 | ₩1,515 | -0.88% | 1.2만 |
| 2026.10.06 | ₩1,609 | ₩1,636 | ₩1,555 | ₩1,555 | -3.33% | 1.6만 |
| 2026.10.05 | ₩1,582 | ₩1,596 | ₩1,555 | ₩1,596 | +0.85% | 1.3만 |
| 2026.10.02 | ₩1,570 | ₩1,582 | ₩1,542 | ₩1,555 | -0.94% | 1.6만 |
| 2026.10.01 | ₩1,596 | ₩1,596 | ₩1,542 | ₩1,542 | -3.36% | 9.8천 |
| 2026.09.30 | ₩1,582 | ₩1,663 | ₩1,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,582 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩1,515 | ₩1,636 | ₩1,515 | ₩1,569 | +3.54% | 3만 |
|---|
| 2026.09.28 | ₩1,676 | ₩1,676 | ₩1,609 | ₩1,622 | -3.20% | 9.5천 |
|---|
| 2026.09.25 | ₩1,824 | ₩1,824 | ₩1,543 | ₩1,663 | -8.82% | 3.6만 |
|---|
| 2026.09.24 | ₩1,824 | ₩1,837 | ₩1,730 | ₩1,837 | +0.74% | 3.2만 |
|---|
| 2026.09.23 | ₩1,770 | ₩1,810 | ₩1,730 | ₩1,757 | -0.76% | 2만 |
|---|
| 2026.09.22 | ₩1,797 | ₩1,891 | ₩1,797 | ₩1,850 | +2.99% | 8.4천 |
|---|
| 2026.09.21 | ₩1,783 | ₩1,864 | ₩1,779 | ₩1,824 | +2.26% | 1.9만 |
|---|
| 2026.09.18 | ₩1,743 | ₩1,817 | ₩1,743 | ₩1,783 | +2.31% | 2만 |
|---|
| 2026.09.17 | ₩1,690 | ₩1,810 | ₩1,690 | ₩1,743 | +3.17% | 3.1만 |
|---|
| 2026.09.16 | ₩1,810 | ₩1,836 | ₩1,663 | ₩1,676 | -7.41% | 1.9만 |
|---|
| 2026.09.15 | ₩1,864 | ₩1,877 | ₩1,783 | ₩1,850 | -0.72% | 1.9만 |
|---|
| 2026.09.14 | ₩1,864 | ₩1,944 | ₩1,826 | ₩1,877 | +0.72% | 2.4만 |
|---|
| 2026.09.11 | ₩1,944 | ₩1,964 | ₩1,864 | ₩1,864 | -4.14% | 3만 |
|---|
| 2026.09.10 | ₩2,092 | ₩2,124 | ₩2,011 | ₩2,011 | -3.85% | 2.6만 |
|---|
| 2026.09.09 | ₩2,078 | ₩2,132 | ₩2,011 | ₩2,092 | +0.65% | 3.6만 |
|---|
| 2026.09.08 | ₩2,132 | ₩2,132 | ₩2,025 | ₩2,078 | -2.52% | 3.4만 |
|---|
| 2026.09.04 | ₩2,293 | ₩2,293 | ₩2,119 | ₩2,119 | -7.60% | 5.8만 |
|---|
| 2026.09.03 | ₩2,373 | ₩2,469 | ₩2,280 | ₩2,360 | -0.56% | 2.9만 |
|---|
| 2026.09.02 | ₩2,414 | ₩2,575 | ₩2,293 | ₩2,320 | -3.89% | 6.9만 |
|---|
| 2026.09.01 | ₩2,467 | ₩2,762 | ₩2,320 | ₩2,521 | +2.17% | 5.8만 |
|---|
| 2026.08.31 | ₩2,749 | ₩2,802 | ₩2,481 | ₩2,628 | -4.39% | 13.6만 |
|---|
| 2026.08.28 | ₩3,057 | ₩3,057 | ₩2,655 | ₩2,870 | -6.14% | 35.4만 |
|---|
| 2026.08.27 | ₩3,527 | ₩3,607 | ₩2,963 | ₩3,352 | -4.94% | 2977.8만 |
|---|
| 2026.08.26 | ₩3,466 | ₩3,594 | ₩3,352 | ₩3,379 | -2.51% | 2.9천 |
|---|
| 2026.08.25 | ₩3,594 | ₩3,614 | ₩3,285 | ₩3,473 | -3.36% | 1만 |
|---|
| 2026.08.24 | ₩3,956 | ₩3,956 | ₩3,071 | ₩3,567 | -9.83% | 2.4만 |
|---|
| 2026.08.21 | ₩3,755 | ₩4,050 | ₩3,386 | ₩3,949 | +5.18% | 1.1만 |
|---|
| 2026.08.20 | ₩3,848 | ₩3,875 | ₩3,620 | ₩3,755 | -2.44% | 1.5만 |
|---|
| 2026.08.19 | ₩3,862 | ₩3,909 | ₩3,533 | ₩3,848 | -0.35% | 1만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,036 | ₩3,755 | ₩3,862 | -4.32% | 2.6만 |
|---|
| 2026.08.17 | ₩3,822 | ₩4,251 | ₩3,714 | ₩3,969 | +3.86% | 8.7만 |
|---|
| 2026.08.14 | ₩3,875 | ₩3,878 | ₩3,795 | ₩3,822 | -1.38% | 3.3천 |
|---|
| 2026.08.13 | ₩3,714 | ₩4,023 | ₩3,620 | ₩3,862 | +3.97% | 2.4만 |
|---|
| 2026.08.12 | ₩4,050 | ₩4,050 | ₩3,580 | ₩3,634 | -10.26% | 1.3만 |
|---|
| 2026.08.11 | ₩3,768 | ₩4,076 | ₩3,500 | ₩4,076 | +8.19% | 5만 |
|---|
| 2026.08.10 | ₩3,567 | ₩3,911 | ₩3,567 | ₩3,768 | +5.64% | 3.3만 |
|---|
| 2026.08.07 | ₩3,312 | ₩3,748 | ₩3,218 | ₩3,567 | +7.69% | 4.4만 |
|---|
| 2026.08.06 | ₩3,030 | ₩3,527 | ₩2,977 | ₩3,366 | +11.06% | 16.2만 |
|---|
| 2026.08.05 | ₩3,044 | ₩3,191 | ₩2,950 | ₩3,017 | -0.88% | 3.4만 |
|---|
| 2026.08.04 | ₩3,057 | ₩3,232 | ₩2,938 | ₩3,030 | -0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩3,071 | ₩3,245 | ₩2,950 | ₩3,111 | +1.31% | 7.6만 |
|---|
| 2026.07.31 | ₩3,071 | ₩3,187 | ₩2,856 | ₩3,097 | +0.87% | 9.7만 |
|---|
| 2026.07.30 | ₩4,130 | ₩6,678 | ₩2,548 | ₩3,272 | -20.78% | 203.3만 |
|---|
| 2026.07.29 | ₩855 | ₩855 | ₩744 | ₩794 | -7.21% | 8.2만 |
|---|
| 2026.07.28 | ₩937 | ₩937 | ₩838 | ₩843 | -10.01% | 11.1만 |
|---|
| 2026.07.27 | ₩1,019 | ₩1,019 | ₩921 | ₩968 | -5.00% | 8.7만 |
|---|
| 2026.07.24 | ₩965 | ₩1,027 | ₩952 | ₩979 | +1.39% | 3만 |
|---|
| 2026.07.23 | ₩992 | ₩1,003 | ₩939 | ₩955 | -3.78% | 1.4만 |
|---|
| 2026.07.22 | ₩1,051 | ₩1,051 | ₩953 | ₩1,006 | -4.34% | 5만 |
|---|
| 2026.07.21 | ₩1,019 | ₩1,128 | ₩953 | ₩1,085 | +6.45% | 10만 |
|---|
| 2026.07.20 | ₩980 | ₩1,059 | ₩940 | ₩1,046 | +6.70% | 3.6만 |
|---|
| 2026.07.17 | ₩932 | ₩1,019 | ₩932 | ₩1,010 | +8.35% | 7.2만 |
|---|
| 2026.07.16 | ₩947 | ₩979 | ₩881 | ₩961 | +1.56% | 12.9만 |
|---|
| 2026.07.15 | ₩1,011 | ₩1,011 | ₩912 | ₩976 | -3.45% | 27.4만 |
|---|
| 2026.07.14 | ₩1,203 | ₩1,205 | ₩872 | ₩988 | -17.84% | 166.2만 |
|---|
| 2026.07.13 | ₩1,220 | ₩1,322 | ₩1,193 | ₩1,246 | +2.09% | 3.7만 |
|---|
| 2026.07.10 | ₩1,053 | ₩1,354 | ₩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 | ₩1,019 | ₩1,327 | ₩948 | ₩1,124 | +10.26% | 158.1만 |
|---|
| 2026.07.07 | ₩944 | ₩967 | ₩939 | ₩956 | +1.28% | 1.7만 |
|---|
| 2026.07.06 | ₩1,006 | ₩1,006 | ₩939 | ₩948 | -5.73% | 4.7만 |
|---|
| 2026.07.02 | ₩1,006 | ₩1,073 | ₩976 | ₩980 | -2.53% | 5.9만 |
|---|
| 2026.07.01 | ₩1,066 | ₩1,094 | ₩1,007 | ₩1,024 | -3.90% | 3.7만 |
|---|
| 2026.06.30 | ₩1,086 | ₩1,086 | ₩1,032 | ₩1,041 | -4.20% | 6.7만 |
|---|
| 2026.06.29 | ₩1,086 | ₩1,163 | ₩1,027 | ₩1,118 | +2.96% | 2.9만 |
|---|
| 2026.06.26 | ₩1,032 | ₩1,100 | ₩1,032 | ₩1,086 | +5.19% | 13.2만 |
|---|
| 2026.06.25 | ₩996 | ₩1,085 | ₩968 | ₩1,083 | +8.75% | 22.6만 |
|---|
| 2026.06.24 | ₩1,129 | ₩1,173 | ₩1,086 | ₩1,086 | -3.80% | 5.2만 |
|---|
| 2026.06.23 | ₩1,113 | ₩1,126 | ₩1,086 | ₩1,106 | -0.60% | 2.7만 |
|---|
| 2026.06.22 | ₩1,180 | ₩1,193 | ₩1,073 | ₩1,132 | -4.09% | 13.4만 |
|---|
| 2026.06.18 | ₩1,161 | ₩1,219 | ₩1,153 | ₩1,219 | +4.97% | 5.1만 |
|---|
| 2026.06.17 | ₩1,326 | ₩1,326 | ₩1,240 | ₩1,287 | -2.93% | 3.3만 |
|---|
| 2026.06.16 | ₩1,167 | ₩1,408 | ₩1,167 | ₩1,368 | +17.24% | 18.9만 |
|---|
| 2026.06.15 | ₩1,228 | ₩1,228 | ₩1,140 | ₩1,205 | -1.86% | 5.2만 |
|---|
| 2026.06.12 | ₩1,259 | ₩1,259 | ₩1,126 | ₩1,218 | -3.30% | 6.8만 |
|---|
| 2026.06.11 | ₩1,341 | ₩1,346 | ₩1,214 | ₩1,274 | -5.00% | 15.2만 |
|---|
| 2026.06.10 | ₩1,215 | ₩1,421 | ₩1,169 | ₩1,340 | +10.26% | 96.1만 |
|---|
| 2026.06.09 | ₩1,193 | ₩1,368 | ₩1,167 | ₩1,193 | 0.00% | 23.5만 |
|---|
| 2026.06.08 | ₩1,207 | ₩1,220 | ₩1,140 | ₩1,220 | +1.11% | 4.9만 |
|---|
| 2026.06.05 | ₩1,247 | ₩1,260 | ₩1,113 | ₩1,260 | +1.08% | 5.2만 |
|---|
| 2026.06.04 | ₩1,368 | ₩1,368 | ₩1,161 | ₩1,260 | -7.84% | 10만 |
|---|
| 2026.06.03 | ₩1,220 | ₩1,374 | ₩1,149 | ₩1,368 | +12.09% | 42만 |
|---|
| 2026.06.02 | ₩1,153 | ₩1,216 | ₩1,140 | ₩1,193 | +3.49% | 2.9만 |
|---|
| 2026.06.01 | ₩1,167 | ₩1,247 | ₩1,167 | ₩1,188 | +1.84% | 2.6만 |
|---|
| 2026.05.29 | ₩1,205 | ₩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 | ₩1,075 | ₩1,281 | ₩1,053 | ₩1,226 | +13.97% | 36.1만 |
|---|
| 2026.05.26 | ₩1,046 | ₩1,097 | ₩1,046 | ₩1,075 | +2.82% | 2.8만 |
|---|
| 2026.05.22 | ₩1,086 | ₩1,113 | ₩1,046 | ₩1,100 | +1.23% | 2.5만 |
|---|
| 2026.05.21 | ₩1,086 | ₩1,086 | ₩1,046 | ₩1,086 | 0.00% | 2.7만 |
|---|
| 2026.05.20 | ₩1,108 | ₩1,108 | ₩1,073 | ₩1,081 | -2.42% | 2.8만 |
|---|
| 2026.05.19 | ₩1,141 | ₩1,142 | ₩1,059 | ₩1,087 | -4.70% | 4.9만 |
|---|
| 2026.05.18 | ₩1,205 | ₩1,207 | ₩1,094 | ₩1,142 | -5.23% | 3.9만 |
|---|
| 2026.05.15 | ₩1,228 | ₩1,247 | ₩1,167 | ₩1,171 | -4.69% | 2.9만 |
|---|
| 2026.05.14 | ₩1,234 | ₩1,248 | ₩1,207 | ₩1,207 | -2.17% | 4.6만 |
|---|
| 2026.05.13 | ₩1,207 | ₩1,260 | ₩1,207 | ₩1,223 | +1.33% | 4.9만 |
|---|
| 2026.05.12 | ₩1,129 | ₩1,260 | ₩1,129 | ₩1,218 | +7.84% | 7.4만 |
|---|
| 2026.05.11 | ₩1,262 | ₩1,286 | ₩1,129 | ₩1,129 | -10.52% | 9.8만 |
|---|
| 2026.05.08 | ₩1,435 | ₩1,435 | ₩1,287 | ₩1,287 | -10.28% | 17.5만 |
|---|
| 2026.05.07 | ₩1,502 | ₩1,515 | ₩1,435 | ₩1,435 | -4.46% | 18.9만 |
|---|
| 2026.05.06 | ₩1,636 | ₩1,703 | ₩1,515 | ₩1,529 | -6.56% | 16.7만 |
|---|
| 2026.05.05 | ₩1,663 | ₩1,743 | ₩1,596 | ₩1,690 | +1.61% | 40만 |
|---|
| 2026.05.04 | ₩1,743 | ₩1,877 | ₩1,649 | ₩1,649 | -5.38% | 24.9만 |
|---|
| 2026.05.01 | ₩1,622 | ₩1,797 | ₩1,622 | ₩1,716 | +5.79% | 39.5만 |
|---|
| 2026.04.30 | ₩1,649 | ₩1,783 | ₩1,515 | ₩1,582 | -4.07% | 58.2만 |
|---|
| 2026.04.29 | ₩2,038 | ₩2,132 | ₩1,690 | ₩1,716 | -15.79% | 140.5만 |
|---|
| 2026.04.28 | ₩2,212 | ₩2,253 | ₩1,683 | ₩2,065 | -6.67% | 398.5만 |
|---|
| 2026.04.27 | ₩1,938 | ₩3,446 | ₩1,716 | ₩3,111 | +60.55% | 1.8억 |
|---|
| 2026.04.24 | ₩1,247 | ₩1,252 | ₩1,223 | ₩1,246 | -0.11% | 1.5만 |
|---|
| 2026.04.23 | ₩1,314 | ₩1,314 | ₩1,247 | ₩1,260 | -4.08% | 1.7만 |
|---|
| 2026.04.22 | ₩1,260 | ₩1,283 | ₩1,260 | ₩1,282 | +1.70% | 1.8만 |
|---|
| 2026.04.21 | ₩1,274 | ₩1,314 | ₩1,247 | ₩1,251 | -1.79% | 1.7만 |
|---|
| 2026.04.20 | ₩1,252 | ₩1,297 | ₩1,252 | ₩1,294 | +3.32% | 2.4만 |
|---|
| 2026.04.17 | ₩1,273 | ₩1,368 | ₩1,246 | ₩1,246 | -2.11% | 6.1만 |
|---|
| 2026.04.16 | ₩1,307 | ₩1,365 | ₩1,298 | ₩1,298 | -0.72% | 6.6만 |
|---|
| 2026.04.15 | ₩1,381 | ₩1,381 | ₩1,247 | ₩1,311 | -5.05% | 6.1만 |
|---|
| 2026.04.14 | ₩1,435 | ₩1,436 | ₩1,340 | ₩1,368 | -4.67% | 3.4만 |
|---|
| 2026.04.13 | ₩1,310 | ₩1,462 | ₩1,310 | ₩1,381 | +5.42% | 37.1만 |
|---|
| 2026.04.10 | ₩1,301 | ₩1,310 | ₩1,260 | ₩1,310 | +0.72% | 1만 |
|---|
| 2026.04.09 | ₩1,274 | ₩1,287 | ₩1,260 | ₩1,287 | +1.05% | 6.2천 |
|---|
| 2026.04.08 | ₩1,301 | ₩1,314 | ₩1,247 | ₩1,301 | 0.00% | 9.1천 |
|---|
| 2026.04.07 | ₩1,254 | ₩1,301 | ₩1,246 | ₩1,301 | +3.74% | 3.7만 |
|---|
| 2026.04.06 | ₩1,268 | ₩1,274 | ₩1,235 | ₩1,274 | +0.42% | 6.2만 |
|---|
| 2026.04.02 | ₩1,327 | ₩1,327 | ₩1,234 | ₩1,295 | -2.42% | 5.9만 |
|---|
| 2026.04.01 | ₩1,274 | ₩1,274 | ₩1,234 | ₩1,271 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩1,270 | ₩1,301 | ₩1,247 | ₩1,301 | +2.43% | 2.4만 |
|---|
| 2026.03.30 | ₩1,301 | ₩1,314 | ₩1,234 | ₩1,299 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩1,354 | ₩1,354 | ₩1,184 | ₩1,301 | -3.96% | 3.4만 |
|---|
| 2026.03.26 | ₩1,254 | ₩1,314 | ₩1,234 | ₩1,314 | +4.81% | 34.4만 |
|---|
| 2026.03.25 | ₩1,247 | ₩1,341 | ₩1,247 | ₩1,273 | +2.04% | 9.2천 |
|---|
| 2026.03.24 | ₩1,274 | ₩1,274 | ₩1,247 | ₩1,247 | -2.11% | 3만 |
|---|
| 2026.03.23 | ₩1,341 | ₩1,341 | ₩1,220 | ₩1,327 | -1.00% | 1.5만 |
|---|
| 2026.03.20 | ₩1,301 | ₩1,354 | ₩1,287 | ₩1,306 | +0.41% | 1.1만 |
|---|
| 2026.03.19 | ₩1,354 | ₩1,381 | ₩1,291 | ₩1,354 | 0.00% | 4.9만 |
|---|
| 2026.03.18 | ₩1,218 | ₩1,381 | ₩1,192 | ₩1,381 | +13.44% | 9만 |
|---|
| 2026.03.17 | ₩1,098 | ₩1,395 | ₩1,059 | ₩1,341 | +22.10% | 38.9만 |
|---|
| 2026.03.16 | ₩1,046 | ₩1,098 | ₩1,046 | ₩1,074 | +2.69% | 1.4만 |
|---|
| 2026.03.13 | ₩1,059 | ₩1,073 | ₩1,006 | ₩1,032 | -2.53% | 1.5만 |
|---|
| 2026.03.12 | ₩1,153 | ₩1,153 | ₩1,032 | ₩1,059 | -8.14% | 6만 |
|---|
| 2026.03.11 | ₩1,207 | ₩1,207 | ₩1,112 | ₩1,137 | -5.78% | 7.4만 |
|---|
| 2026.03.10 | ₩1,432 | ₩1,432 | ₩1,176 | ₩1,207 | -15.73% | 56.4만 |
|---|
| 2026.03.09 | ₩1,452 | ₩1,459 | ₩1,408 | ₩1,421 | -2.12% | 1.7만 |
|---|
| 2026.03.06 | ₩1,368 | ₩1,475 | ₩1,368 | ₩1,448 | +5.88% | 1.9만 |
|---|
| 2026.03.05 | ₩1,542 | ₩1,586 | ₩1,435 | ₩1,435 | -6.96% | 4만 |
|---|
| 2026.03.04 | ₩1,569 | ₩1,687 | ₩1,569 | ₩1,569 | 0.00% | 1.5만 |
|---|
| 2026.03.03 | ₩1,515 | ₩1,649 | ₩1,515 | ₩1,569 | +3.54% | 9.3천 |
|---|
| 2026.03.02 | ₩1,582 | ₩1,663 | ₩1,529 | ₩1,555 | -1.69% | 9.8천 |
|---|
| 2026.02.27 | ₩1,726 | ₩1,726 | ₩1,569 | ₩1,596 | -7.54% | 1.3만 |
|---|
| 2026.02.26 | ₩1,690 | ₩1,743 | ₩1,684 | ₩1,690 | 0.00% | 8.5천 |
|---|
| 2026.02.25 | ₩1,690 | ₩1,770 | ₩1,676 | ₩1,676 | -0.79% | 7.8천 |
|---|
| 2026.02.24 | ₩1,676 | ₩1,696 | ₩1,676 | ₩1,690 | +0.80% | 1.1만 |
|---|
| 2026.02.23 | ₩1,703 | ₩1,716 | ₩1,649 | ₩1,649 | -3.15% | 2.2만 |
|---|
| 2026.02.20 | ₩1,757 | ₩1,770 | ₩1,690 | ₩1,690 | -3.82% | 1만 |
|---|
| 2026.02.19 | ₩1,663 | ₩1,743 | ₩1,663 | ₩1,730 | +4.03% | 1.8만 |
|---|
| 2026.02.18 | ₩1,649 | ₩1,795 | ₩1,649 | ₩1,696 | +2.85% | 3.6만 |
|---|
| 2026.02.17 | ₩1,703 | ₩1,755 | ₩1,676 | ₩1,690 | -0.79% | 7천 |
|---|
| 2026.02.13 | ₩1,743 | ₩1,757 | ₩1,690 | ₩1,703 | -2.31% | 1.7만 |
|---|
| 2026.02.12 | ₩1,708 | ₩1,743 | ₩1,676 | ₩1,710 | +0.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,797 | ₩1,824 | ₩1,679 | ₩1,716 | -4.48% | 4.5만 |
|---|
| 2026.02.10 | ₩1,743 | ₩1,824 | ₩1,710 | ₩1,743 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩1,730 | ₩1,837 | ₩1,716 | ₩1,743 | +0.78% | 8.1만 |
|---|
| 2026.02.06 | ₩1,757 | ₩1,810 | ₩1,716 | ₩1,770 | +0.76% | 2.7만 |
|---|
| 2026.02.05 | ₩1,783 | ₩1,848 | ₩1,716 | ₩1,757 | -1.50% | 5.6만 |
|---|
| 2026.02.04 | ₩1,797 | ₩1,958 | ₩1,797 | ₩1,864 | +3.73% | 17.7만 |
|---|
| 2026.02.03 | ₩1,824 | ₩1,864 | ₩1,790 | ₩1,837 | +0.74% | 4.4만 |
|---|
| 2026.02.02 | ₩1,716 | ₩1,810 | ₩1,676 | ₩1,810 | +5.47% | 6.2만 |
|---|
| 2026.01.30 | ₩1,897 | ₩1,897 | ₩1,676 | ₩1,716 | -9.54% | 4.5만 |
|---|
| 2026.01.29 | ₩1,944 | ₩1,998 | ₩1,850 | ₩1,864 | -4.14% | 6.1만 |
|---|
| 2026.01.28 | ₩2,025 | ₩2,092 | ₩1,904 | ₩1,985 | -1.99% | 6.4만 |
|---|
| 2026.01.27 | ₩2,078 | ₩2,112 | ₩2,052 | ₩2,105 | +1.29% | 2.1만 |
|---|
| 2026.01.26 | ₩2,145 | ₩2,186 | ₩2,049 | ₩2,132 | -0.62% | 1.7만 |
|---|
| 2026.01.23 | ₩2,147 | ₩2,306 | ₩2,078 | ₩2,172 | +1.19% | 4.4만 |
|---|
| 2026.01.22 | ₩2,078 | ₩2,186 | ₩2,078 | ₩2,119 | +1.94% | 2.1만 |
|---|
| 2026.01.21 | ₩2,172 | ₩2,212 | ₩2,078 | ₩2,078 | -4.32% | 3.7만 |
|---|
| 2026.01.20 | ₩2,159 | ₩2,239 | ₩2,145 | ₩2,145 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩2,172 | ₩2,280 | ₩2,159 | ₩2,186 | +0.62% | 19.4만 |
|---|
| 2026.01.15 | ₩2,253 | ₩2,306 | ₩2,159 | ₩2,159 | -4.17% | 12.8만 |
|---|
| 2026.01.14 | ₩2,333 | ₩2,333 | ₩2,168 | ₩2,186 | -6.32% | 6만 |
|---|
| 2026.01.13 | ₩2,266 | ₩2,400 | ₩2,266 | ₩2,293 | +1.18% | 1.5만 |
|---|
| 2026.01.12 | ₩2,199 | ₩2,521 | ₩2,186 | ₩2,280 | +3.66% | 19만 |
|---|
| 2026.01.09 | ₩2,360 | ₩2,360 | ₩2,186 | ₩2,226 | -5.68% | 4.7만 |
|---|
| 2026.01.08 | ₩2,199 | ₩2,347 | ₩2,119 | ₩2,293 | +4.27% | 11.6만 |
|---|
| 2026.01.07 | ₩2,132 | ₩2,212 | ₩2,105 | ₩2,199 | +3.14% | 2만 |
|---|
| 2026.01.06 | ₩2,320 | ₩2,320 | ₩2,025 | ₩2,145 | -7.51% | 18.6만 |
|---|
| 2026.01.05 | ₩2,199 | ₩2,320 | ₩2,199 | ₩2,280 | +3.66% | 4.2만 |
|---|
| 2026.01.02 | ₩2,145 | ₩2,320 | ₩2,119 | ₩2,186 | +1.87% | 15.4만 |
|---|
| 2025.12.31 | ₩2,111 | ₩2,159 | ₩2,111 | ₩2,145 | +1.65% | 3.4만 |
|---|
| 2025.12.30 | ₩2,145 | ₩2,186 | ₩2,145 | ₩2,159 | +0.62% | 6만 |
|---|
| 2025.12.29 | ₩2,199 | ₩2,199 | ₩2,145 | ₩2,159 | -1.83% | 6.3만 |
|---|
| 2025.12.26 | ₩2,168 | ₩2,313 | ₩2,159 | ₩2,253 | +3.90% | 9.9만 |
|---|
| 2025.12.24 | ₩2,159 | ₩2,239 | ₩2,119 | ₩2,172 | +0.62% | 3.1만 |
|---|
| 2025.12.23 | ₩2,226 | ₩2,233 | ₩2,145 | ₩2,212 | -0.60% | 6.1만 |
|---|
| 2025.12.22 | ₩2,159 | ₩2,253 | ₩2,159 | ₩2,186 | +1.24% | 2.4만 |
|---|
| 2025.12.19 | ₩2,065 | ₩2,280 | ₩2,065 | ₩2,159 | +4.55% | 11만 |
|---|
| 2025.12.18 | ₩2,199 | ₩2,239 | ₩2,038 | ₩2,065 | -6.10% | 8.4만 |
|---|
| 2025.12.17 | ₩2,145 | ₩2,212 | ₩2,132 | ₩2,212 | +3.12% | 4.1만 |
|---|
| 2025.12.16 | ₩2,052 | ₩2,226 | ₩2,052 | ₩2,159 | +5.23% | 8.7만 |
|---|
| 2025.12.15 | ₩2,092 | ₩2,278 | ₩2,052 | ₩2,132 | +1.92% | 11만 |
|---|
| 2025.12.12 | ₩2,226 | ₩2,226 | ₩2,078 | ₩2,159 | -3.01% | 11.8만 |
|---|
| 2025.12.11 | ₩2,253 | ₩2,273 | ₩2,159 | ₩2,226 | -1.19% | 4.4만 |
|---|
| 2025.12.10 | ₩2,373 | ₩2,373 | ₩2,212 | ₩2,333 | -1.69% | 5.1만 |
|---|
| 2025.12.09 | ₩2,566 | ₩2,816 | ₩2,186 | ₩2,360 | -8.05% | 15.8만 |
|---|
| 2025.12.08 | ₩2,145 | ₩3,084 | ₩2,119 | ₩2,910 | +35.63% | 178.1만 |
|---|
| 2025.12.05 | ₩2,280 | ₩2,333 | ₩2,119 | ₩2,159 | -5.29% | 5.9만 |
|---|
| 2025.12.04 | ₩2,011 | ₩2,320 | ₩1,998 | ₩2,280 | +13.33% | 18.5만 |
|---|
| 2025.12.03 | ₩1,932 | ₩2,038 | ₩1,891 | ₩2,025 | +4.79% | 4만 |
|---|
| 2025.12.02 | ₩1,858 | ₩1,917 | ₩1,824 | ₩1,904 | +2.45% | 6.9만 |
|---|
| 2025.12.01 | ₩1,810 | ₩1,891 | ₩1,743 | ₩1,810 | 0.00% | 2.2만 |
|---|
| 2025.11.28 | ₩1,877 | ₩1,904 | ₩1,850 | ₩1,904 | +1.43% | 3.1만 |
|---|
| 2025.11.26 | ₩1,830 | ₩1,850 | ₩1,770 | ₩1,837 | +0.37% | 2만 |
|---|
| 2025.11.25 | ₩1,797 | ₩1,850 | ₩1,743 | ₩1,797 | 0.00% | 2.8만 |
|---|
| 2025.11.24 | ₩1,904 | ₩1,904 | ₩1,770 | ₩1,837 | -3.52% | 3.9만 |
|---|
| 2025.11.21 | ₩1,891 | ₩1,917 | ₩1,826 | ₩1,877 | -0.71% | 3.4만 |
|---|
| 2025.11.20 | ₩2,011 | ₩2,038 | ₩1,911 | ₩1,971 | -2.00% | 2.9만 |
|---|
| 2025.11.19 | ₩2,119 | ₩2,159 | ₩2,011 | ₩2,038 | -3.80% | 2.7만 |
|---|
| 2025.11.18 | ₩2,065 | ₩2,131 | ₩1,998 | ₩2,052 | -0.65% | 5.2만 |
|---|
| 2025.11.17 | ₩2,145 | ₩2,196 | ₩2,078 | ₩2,078 | -3.13% | 2.5만 |
|---|
| 2025.11.14 | ₩2,078 | ₩2,206 | ₩2,078 | ₩2,159 | +3.87% | 2.7만 |
|---|
| 2025.11.13 | ₩2,212 | ₩2,280 | ₩2,172 | ₩2,212 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩2,239 | ₩2,309 | ₩2,226 | ₩2,266 | +1.20% | 2.4만 |
|---|
| 2025.11.11 | ₩2,414 | ₩2,414 | ₩2,186 | ₩2,306 | -4.44% | 4만 |
|---|
| 2025.11.10 | ₩2,253 | ₩2,414 | ₩2,253 | ₩2,400 | +6.55% | 4.4만 |
|---|
| 2025.11.07 | ₩2,212 | ₩2,280 | ₩2,078 | ₩2,212 | 0.00% | 8.3만 |
|---|
| 2025.11.06 | ₩2,440 | ₩2,467 | ₩2,145 | ₩2,253 | -7.69% | 8.9만 |
|---|
| 2025.11.05 | ₩2,454 | ₩2,481 | ₩2,373 | ₩2,454 | 0.00% | 5.6만 |
|---|
| 2025.11.04 | ₩2,682 | ₩2,709 | ₩2,293 | ₩2,481 | -7.50% | 10만 |
|---|
| 2025.11.03 | ₩3,097 | ₩3,136 | ₩2,682 | ₩2,776 | -10.39% | 11.8만 |
|---|
| 2025.10.31 | ₩3,151 | ₩3,232 | ₩3,097 | ₩3,138 | -0.43% | 5.4만 |
|---|
| 2025.10.30 | ₩3,218 | ₩3,379 | ₩3,138 | ₩3,178 | -1.25% | 6.7만 |
|---|
| 2025.10.29 | ₩3,205 | ₩3,352 | ₩3,191 | ₩3,258 | +1.67% | 5.1만 |
|---|
| 2025.10.28 | ₩3,352 | ₩3,460 | ₩3,272 | ₩3,299 | -1.60% | 4만 |
|---|
| 2025.10.27 | ₩3,285 | ₩3,473 | ₩3,285 | ₩3,392 | +3.27% | 7.5만 |
|---|
| 2025.10.24 | ₩3,218 | ₩3,378 | ₩3,218 | ₩3,218 | 0.00% | 6.1만 |
|---|
| 2025.10.23 | ₩3,151 | ₩3,272 | ₩3,111 | ₩3,232 | +2.55% | 5.8만 |
|---|
| 2025.10.22 | ₩3,352 | ₩3,419 | ₩3,030 | ₩3,138 | -6.40% | 15.8만 |
|---|
| 2025.10.21 | ₩3,513 | ₩3,620 | ₩3,325 | ₩3,419 | -2.67% | 9.2만 |
|---|
| 2025.10.20 | ₩3,433 | ₩3,620 | ₩3,355 | ₩3,460 | +0.78% | 12.6만 |
|---|
| 2025.10.17 | ₩3,460 | ₩3,500 | ₩3,285 | ₩3,500 | +1.16% | 12.3만 |
|---|
| 2025.10.16 | ₩3,553 | ₩3,594 | ₩3,443 | ₩3,527 | -0.75% | 8.9만 |
|---|
| 2025.10.15 | ₩3,714 | ₩3,891 | ₩3,509 | ₩3,567 | -3.97% | 14.5만 |
|---|
| 2025.10.14 | ₩3,942 | ₩3,982 | ₩3,741 | ₩3,768 | -4.42% | 15.9만 |
|---|
| 2025.10.13 | ₩3,942 | ₩4,163 | ₩3,822 | ₩3,956 | +0.34% | 18.1만 |
|---|
| 2025.10.10 | ₩4,157 | ₩4,398 | ₩3,929 | ₩3,942 | -5.16% | 25.9만 |
|---|