시장 데이터를 불러오는 중
Yalla Group Limited American Depositary Shares, each representing one Class A Ordinary Share · YALA · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,263 | ₩7,424 | ₩7,223 | ₩7,384 | +1.66% | 28만 |
| 2026.10.08 | ₩7,196 | ₩7,236 | ₩7,156 | ₩7,209 | +0.19% | 21.5만 |
| 2026.10.07 | ₩7,236 | ₩7,250 | ₩7,102 | ₩7,183 | -0.74% | 21.9만 |
| 2026.10.06 | ₩7,317 | ₩7,377 | ₩7,216 | ₩7,290 | -0.37% | 21.4만 |
| 2026.10.05 | ₩7,169 | ₩7,276 | ₩7,156 | ₩7,276 | +1.50% | 28.7만 |
| 2026.10.02 | ₩7,156 | ₩7,203 | ₩7,102 | ₩7,129 | -0.37% | 51.2만 |
| 2026.10.01 | ₩7,196 | ₩7,250 | ₩7,102 | ₩7,169 | -0.37% | 48.3만 |
| 2026.09.30 | ₩7,303 | ₩7,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,196 |
| -1.47% |
| 27.8만 |
| 2026.09.29 | ₩7,370 | ₩7,370 | ₩7,256 | ₩7,263 | -1.45% | 25.6만 |
|---|
| 2026.09.28 | ₩7,343 | ₩7,370 | ₩7,296 | ₩7,330 | -0.18% | 13.8만 |
|---|
| 2026.09.25 | ₩7,384 | ₩7,384 | ₩7,296 | ₩7,343 | -0.54% | 10.4만 |
|---|
| 2026.09.24 | ₩7,303 | ₩7,384 | ₩7,250 | ₩7,384 | +1.10% | 17.5만 |
|---|
| 2026.09.23 | ₩7,424 | ₩7,424 | ₩7,276 | ₩7,317 | -1.44% | 40.9만 |
|---|
| 2026.09.22 | ₩7,491 | ₩7,491 | ₩7,370 | ₩7,451 | -0.54% | 29.9만 |
|---|
| 2026.09.21 | ₩7,290 | ₩7,477 | ₩7,276 | ₩7,464 | +2.39% | 29.8만 |
|---|
| 2026.09.18 | ₩7,236 | ₩7,357 | ₩7,236 | ₩7,290 | +0.74% | 20.1만 |
|---|
| 2026.09.17 | ₩7,343 | ₩7,357 | ₩7,276 | ₩7,303 | -0.55% | 20.5만 |
|---|
| 2026.09.16 | ₩7,223 | ₩7,424 | ₩7,223 | ₩7,317 | +1.30% | 32.9만 |
|---|
| 2026.09.15 | ₩7,263 | ₩7,343 | ₩7,209 | ₩7,250 | -0.18% | 37.9만 |
|---|
| 2026.09.14 | ₩7,357 | ₩7,397 | ₩7,290 | ₩7,343 | -0.18% | 24.6만 |
|---|
| 2026.09.11 | ₩7,357 | ₩7,397 | ₩7,290 | ₩7,370 | +0.18% | 47.6만 |
|---|
| 2026.09.10 | ₩7,236 | ₩7,337 | ₩7,236 | ₩7,290 | +0.74% | 32만 |
|---|
| 2026.09.09 | ₩7,290 | ₩7,330 | ₩7,243 | ₩7,303 | +0.18% | 28.8만 |
|---|
| 2026.09.08 | ₩7,317 | ₩7,350 | ₩7,209 | ₩7,330 | +0.18% | 35.5만 |
|---|
| 2026.09.04 | ₩7,343 | ₩7,384 | ₩7,263 | ₩7,343 | 0.00% | 22.2만 |
|---|
| 2026.09.03 | ₩7,410 | ₩7,457 | ₩7,330 | ₩7,343 | -0.90% | 33.2만 |
|---|
| 2026.09.02 | ₩7,250 | ₩7,404 | ₩7,250 | ₩7,370 | +1.66% | 41.6만 |
|---|
| 2026.09.01 | ₩7,330 | ₩7,397 | ₩7,250 | ₩7,290 | -0.55% | 49.4만 |
|---|
| 2026.08.31 | ₩7,370 | ₩7,424 | ₩7,343 | ₩7,357 | -0.18% | 36.6만 |
|---|
| 2026.08.28 | ₩7,437 | ₩7,491 | ₩7,377 | ₩7,384 | -0.72% | 26.2만 |
|---|
| 2026.08.27 | ₩7,491 | ₩7,571 | ₩7,417 | ₩7,451 | -0.54% | 29.8만 |
|---|
| 2026.08.26 | ₩7,531 | ₩7,544 | ₩7,406 | ₩7,491 | -0.53% | 14.4만 |
|---|
| 2026.08.25 | ₩7,477 | ₩7,555 | ₩7,417 | ₩7,531 | +0.72% | 26만 |
|---|
| 2026.08.24 | ₩7,504 | ₩7,558 | ₩7,357 | ₩7,424 | -1.07% | 28.1만 |
|---|
| 2026.08.21 | ₩7,464 | ₩7,558 | ₩7,350 | ₩7,558 | +1.26% | 35.1만 |
|---|
| 2026.08.20 | ₩7,357 | ₩7,424 | ₩7,317 | ₩7,410 | +0.73% | 48.6만 |
|---|
| 2026.08.19 | ₩7,424 | ₩7,558 | ₩7,343 | ₩7,384 | -0.54% | 56.3만 |
|---|
| 2026.08.18 | ₩6,968 | ₩7,692 | ₩6,955 | ₩7,451 | +6.92% | 74.6만 |
|---|
| 2026.08.17 | ₩7,504 | ₩7,576 | ₩7,102 | ₩7,156 | -4.64% | 78.4만 |
|---|
| 2026.08.14 | ₩7,303 | ₩7,343 | ₩7,209 | ₩7,343 | +0.55% | 26.9만 |
|---|
| 2026.08.13 | ₩7,276 | ₩7,276 | ₩7,169 | ₩7,263 | -0.18% | 24.4만 |
|---|
| 2026.08.12 | ₩7,209 | ₩7,283 | ₩7,162 | ₩7,250 | +0.56% | 12.9만 |
|---|
| 2026.08.11 | ₩7,236 | ₩7,236 | ₩7,129 | ₩7,209 | -0.37% | 22.6만 |
|---|
| 2026.08.10 | ₩7,290 | ₩7,363 | ₩7,203 | ₩7,236 | -0.74% | 28.5만 |
|---|
| 2026.08.07 | ₩7,223 | ₩7,357 | ₩7,223 | ₩7,343 | +1.67% | 20.9만 |
|---|
| 2026.08.06 | ₩7,142 | ₩7,274 | ₩7,142 | ₩7,209 | +0.94% | 14.6만 |
|---|
| 2026.08.05 | ₩7,451 | ₩7,451 | ₩7,196 | ₩7,196 | -3.42% | 28.8만 |
|---|
| 2026.08.04 | ₩7,410 | ₩7,477 | ₩7,317 | ₩7,424 | +0.18% | 38.1만 |
|---|
| 2026.08.03 | ₩7,223 | ₩7,424 | ₩7,223 | ₩7,410 | +2.60% | 34.8만 |
|---|
| 2026.07.31 | ₩7,156 | ₩7,243 | ₩7,089 | ₩7,223 | +0.94% | 15.2만 |
|---|
| 2026.07.30 | ₩7,263 | ₩7,263 | ₩7,116 | ₩7,209 | -0.74% | 24.3만 |
|---|
| 2026.07.29 | ₩7,236 | ₩7,317 | ₩7,142 | ₩7,183 | -0.74% | 31.2만 |
|---|
| 2026.07.28 | ₩7,089 | ₩7,337 | ₩7,089 | ₩7,276 | +2.65% | 19.7만 |
|---|
| 2026.07.27 | ₩7,035 | ₩7,156 | ₩7,002 | ₩7,142 | +1.52% | 19.9만 |
|---|
| 2026.07.24 | ₩7,022 | ₩7,062 | ₩6,928 | ₩6,941 | -1.15% | 14.6만 |
|---|
| 2026.07.23 | ₩7,183 | ₩7,196 | ₩6,935 | ₩6,982 | -2.80% | 26.8만 |
|---|
| 2026.07.22 | ₩7,330 | ₩7,330 | ₩7,156 | ₩7,196 | -1.83% | 20.3만 |
|---|
| 2026.07.21 | ₩7,196 | ₩7,303 | ₩7,136 | ₩7,276 | +1.12% | 41.8만 |
|---|
| 2026.07.20 | ₩7,183 | ₩7,276 | ₩7,169 | ₩7,250 | +0.93% | 13.3만 |
|---|
| 2026.07.17 | ₩7,102 | ₩7,276 | ₩7,102 | ₩7,209 | +1.51% | 23.7만 |
|---|
| 2026.07.16 | ₩7,183 | ₩7,223 | ₩7,129 | ₩7,196 | +0.19% | 36.8만 |
|---|
| 2026.07.15 | ₩7,236 | ₩7,303 | ₩7,196 | ₩7,263 | +0.37% | 32.5만 |
|---|
| 2026.07.14 | ₩7,276 | ₩7,276 | ₩7,183 | ₩7,209 | -0.92% | 25.6만 |
|---|
| 2026.07.13 | ₩7,250 | ₩7,370 | ₩7,183 | ₩7,223 | -0.37% | 12.8만 |
|---|
| 2026.07.10 | ₩7,317 | ₩7,370 | ₩7,183 | ₩7,209 | -1.47% | 12만 |
|---|
| 2026.07.09 | ₩7,169 | ₩7,303 | ₩7,129 | ₩7,236 | +0.93% | 15.8만 |
|---|
| 2026.07.08 | ₩7,089 | ₩7,290 | ₩7,089 | ₩7,250 | +2.27% | 15만 |
|---|
| 2026.07.07 | ₩7,504 | ₩7,504 | ₩7,169 | ₩7,169 | -4.46% | 17.9만 |
|---|
| 2026.07.06 | ₩7,350 | ₩7,558 | ₩7,263 | ₩7,491 | +1.91% | 33.7만 |
|---|
| 2026.07.02 | ₩7,504 | ₩7,638 | ₩7,290 | ₩7,343 | -2.14% | 43.8만 |
|---|
| 2026.07.01 | ₩7,397 | ₩7,531 | ₩7,384 | ₩7,504 | +1.45% | 21.8만 |
|---|
| 2026.06.30 | ₩7,585 | ₩7,631 | ₩7,303 | ₩7,357 | -3.00% | 44.7만 |
|---|
| 2026.06.29 | ₩7,424 | ₩7,618 | ₩7,363 | ₩7,531 | +1.44% | 39.4만 |
|---|
| 2026.06.26 | ₩6,807 | ₩7,437 | ₩6,807 | ₩7,370 | +8.27% | 59.3만 |
|---|
| 2026.06.25 | ₩6,901 | ₩6,901 | ₩6,714 | ₩6,794 | -1.55% | 36.2만 |
|---|
| 2026.06.24 | ₩6,968 | ₩7,049 | ₩6,861 | ₩6,888 | -1.15% | 38.9만 |
|---|
| 2026.06.23 | ₩6,901 | ₩7,022 | ₩6,874 | ₩6,995 | +1.36% | 32.9만 |
|---|
| 2026.06.22 | ₩7,022 | ₩7,103 | ₩6,874 | ₩6,955 | -0.95% | 23.2만 |
|---|
| 2026.06.18 | ₩7,169 | ₩7,243 | ₩7,008 | ₩7,075 | -1.31% | 26.8만 |
|---|
| 2026.06.17 | ₩7,089 | ₩7,156 | ₩7,049 | ₩7,129 | +0.57% | 26.4만 |
|---|
| 2026.06.16 | ₩7,169 | ₩7,290 | ₩7,075 | ₩7,129 | -0.56% | 34.1만 |
|---|
| 2026.06.15 | ₩7,116 | ₩7,303 | ₩7,089 | ₩7,263 | +2.07% | 39.3만 |
|---|
| 2026.06.12 | ₩7,250 | ₩7,343 | ₩7,116 | ₩7,116 | -1.85% | 33.7만 |
|---|
| 2026.06.11 | ₩7,169 | ₩7,223 | ₩7,035 | ₩7,223 | +0.75% | 32.5만 |
|---|
| 2026.06.10 | ₩7,250 | ₩7,437 | ₩7,203 | ₩7,223 | -0.37% | 39.2만 |
|---|
| 2026.06.09 | ₩7,089 | ₩7,464 | ₩7,089 | ₩7,263 | +2.46% | 39.4만 |
|---|
| 2026.06.08 | ₩7,062 | ₩7,229 | ₩7,049 | ₩7,156 | +1.33% | 34만 |
|---|
| 2026.06.05 | ₩7,209 | ₩7,290 | ₩7,008 | ₩7,089 | -1.67% | 42.3만 |
|---|
| 2026.06.04 | ₩7,424 | ₩7,504 | ₩7,196 | ₩7,276 | -1.99% | 32만 |
|---|
| 2026.06.03 | ₩7,518 | ₩7,544 | ₩7,397 | ₩7,410 | -1.43% | 32만 |
|---|
| 2026.06.02 | ₩7,812 | ₩7,879 | ₩7,551 | ₩7,571 | -3.09% | 26.3만 |
|---|
| 2026.06.01 | ₩7,853 | ₩7,853 | ₩7,705 | ₩7,772 | -1.02% | 45.6만 |
|---|
| 2026.05.29 | ₩7,946 | ₩8,000 | ₩7,732 | ₩7,826 | -1.52% | 34.1만 |
|---|
| 2026.05.28 | ₩8,107 | ₩8,201 | ₩7,920 | ₩7,960 | -1.82% | 35.8만 |
|---|
| 2026.05.27 | ₩8,281 | ₩8,549 | ₩8,134 | ₩8,134 | -1.78% | 66.9만 |
|---|
| 2026.05.26 | ₩8,308 | ₩8,348 | ₩8,154 | ₩8,335 | +0.32% | 72.1만 |
|---|
| 2026.05.22 | ₩8,188 | ₩8,362 | ₩8,107 | ₩8,308 | +1.47% | 50.3만 |
|---|
| 2026.05.21 | ₩8,094 | ₩8,362 | ₩8,054 | ₩8,268 | +2.15% | 35.6만 |
|---|
| 2026.05.20 | ₩8,442 | ₩8,489 | ₩8,027 | ₩8,134 | -3.65% | 42.6만 |
|---|
| 2026.05.19 | ₩8,188 | ₩8,837 | ₩8,188 | ₩8,469 | +3.44% | 47.7만 |
|---|
| 2026.05.18 | ₩8,858 | ₩9,166 | ₩8,791 | ₩9,072 | +2.42% | 25.1만 |
|---|
| 2026.05.15 | ₩8,817 | ₩8,925 | ₩8,729 | ₩8,791 | -0.30% | 17.3만 |
|---|
| 2026.05.14 | ₩9,072 | ₩9,072 | ₩8,791 | ₩8,951 | -1.33% | 20.3만 |
|---|
| 2026.05.13 | ₩9,260 | ₩9,313 | ₩9,018 | ₩9,018 | -2.60% | 21.4만 |
|---|
| 2026.05.12 | ₩9,273 | ₩9,367 | ₩9,213 | ₩9,286 | +0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩9,300 | ₩9,367 | ₩9,219 | ₩9,300 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩9,300 | ₩9,501 | ₩9,300 | ₩9,407 | +1.15% | 21.2만 |
|---|
| 2026.05.07 | ₩9,139 | ₩9,434 | ₩9,112 | ₩9,286 | +1.61% | 40.2만 |
|---|
| 2026.05.06 | ₩9,260 | ₩9,273 | ₩9,139 | ₩9,152 | -1.16% | 20.7만 |
|---|
| 2026.05.05 | ₩8,992 | ₩9,233 | ₩8,971 | ₩9,233 | +2.68% | 23.1만 |
|---|
| 2026.05.04 | ₩9,072 | ₩9,186 | ₩8,925 | ₩8,992 | -0.89% | 35.2만 |
|---|
| 2026.05.01 | ₩8,951 | ₩9,233 | ₩8,938 | ₩9,059 | +1.20% | 36.9만 |
|---|
| 2026.04.30 | ₩8,938 | ₩9,059 | ₩8,878 | ₩8,951 | +0.15% | 25.8만 |
|---|
| 2026.04.29 | ₩9,032 | ₩9,065 | ₩8,764 | ₩8,911 | -1.34% | 27.8만 |
|---|
| 2026.04.28 | ₩8,911 | ₩9,059 | ₩8,858 | ₩9,018 | +1.20% | 22.8만 |
|---|
| 2026.04.27 | ₩8,777 | ₩9,005 | ₩8,777 | ₩8,978 | +2.29% | 24.4만 |
|---|
| 2026.04.24 | ₩8,884 | ₩8,938 | ₩8,750 | ₩8,831 | -0.60% | 34.4만 |
|---|
| 2026.04.23 | ₩8,978 | ₩9,085 | ₩8,791 | ₩8,844 | -1.49% | 38.5만 |
|---|
| 2026.04.22 | ₩9,246 | ₩9,333 | ₩8,965 | ₩9,085 | -1.74% | 32.3만 |
|---|
| 2026.04.21 | ₩9,260 | ₩9,447 | ₩9,206 | ₩9,246 | -0.14% | 18.9만 |
|---|
| 2026.04.20 | ₩9,380 | ₩9,380 | ₩9,280 | ₩9,327 | -0.57% | 31만 |
|---|
| 2026.04.17 | ₩9,353 | ₩9,434 | ₩9,340 | ₩9,380 | +0.29% | 14.7만 |
|---|
| 2026.04.16 | ₩9,340 | ₩9,487 | ₩9,313 | ₩9,327 | -0.14% | 15.4만 |
|---|
| 2026.04.15 | ₩9,233 | ₩9,407 | ₩9,126 | ₩9,273 | +0.44% | 35.9만 |
|---|
| 2026.04.14 | ₩9,032 | ₩9,246 | ₩9,032 | ₩9,179 | +1.63% | 18.7만 |
|---|
| 2026.04.13 | ₩8,844 | ₩8,992 | ₩8,764 | ₩8,925 | +0.91% | 19.6만 |
|---|
| 2026.04.10 | ₩8,858 | ₩9,018 | ₩8,831 | ₩8,831 | -0.30% | 19.9만 |
|---|
| 2026.04.09 | ₩8,630 | ₩8,898 | ₩8,576 | ₩8,831 | +2.33% | 22.8만 |
|---|
| 2026.04.08 | ₩8,978 | ₩9,032 | ₩8,670 | ₩8,724 | -2.84% | 59.9만 |
|---|
| 2026.04.07 | ₩8,590 | ₩8,884 | ₩8,442 | ₩8,791 | +2.34% | 42.1만 |
|---|
| 2026.04.06 | ₩8,523 | ₩8,650 | ₩8,482 | ₩8,523 | 0.00% | 20.1만 |
|---|
| 2026.04.02 | ₩8,348 | ₩8,576 | ₩8,348 | ₩8,549 | +2.41% | 24.2만 |
|---|
| 2026.04.01 | ₩8,389 | ₩8,590 | ₩8,147 | ₩8,536 | +1.76% | 18.9만 |
|---|
| 2026.03.31 | ₩8,174 | ₩8,442 | ₩8,067 | ₩8,348 | +2.13% | 61.7만 |
|---|
| 2026.03.30 | ₩8,080 | ₩8,248 | ₩8,000 | ₩8,080 | 0.00% | 23.4만 |
|---|
| 2026.03.27 | ₩8,107 | ₩8,201 | ₩7,987 | ₩8,054 | -0.66% | 39.8만 |
|---|
| 2026.03.26 | ₩8,442 | ₩8,750 | ₩8,054 | ₩8,188 | -3.02% | 54.1만 |
|---|
| 2026.03.25 | ₩8,603 | ₩8,737 | ₩8,576 | ₩8,670 | +0.78% | 11.7만 |
|---|
| 2026.03.24 | ₩8,509 | ₩8,563 | ₩8,389 | ₩8,456 | -0.63% | 18.8만 |
|---|
| 2026.03.23 | ₩8,429 | ₩8,683 | ₩8,348 | ₩8,563 | +1.59% | 21.4만 |
|---|
| 2026.03.20 | ₩8,348 | ₩8,482 | ₩8,281 | ₩8,415 | +0.80% | 33.9만 |
|---|
| 2026.03.19 | ₩8,348 | ₩8,429 | ₩8,134 | ₩8,335 | -0.16% | 44.2만 |
|---|
| 2026.03.18 | ₩8,429 | ₩8,563 | ₩8,429 | ₩8,442 | +0.16% | 43.9만 |
|---|
| 2026.03.17 | ₩8,603 | ₩8,683 | ₩8,389 | ₩8,456 | -1.71% | 48.7만 |
|---|
| 2026.03.16 | ₩8,670 | ₩8,898 | ₩8,549 | ₩8,603 | -0.77% | 24.3만 |
|---|
| 2026.03.13 | ₩8,630 | ₩8,750 | ₩8,536 | ₩8,576 | -0.62% | 25만 |
|---|
| 2026.03.12 | ₩8,844 | ₩8,871 | ₩8,603 | ₩8,616 | -2.58% | 39만 |
|---|
| 2026.03.11 | ₩8,777 | ₩8,844 | ₩8,643 | ₩8,804 | +0.31% | 30.4만 |
|---|
| 2026.03.10 | ₩9,099 | ₩9,501 | ₩8,603 | ₩8,737 | -3.98% | 95.5만 |
|---|
| 2026.03.09 | ₩9,233 | ₩9,528 | ₩9,126 | ₩9,528 | +3.19% | 38.7만 |
|---|
| 2026.03.06 | ₩9,461 | ₩9,467 | ₩9,260 | ₩9,367 | -0.99% | 24만 |
|---|
| 2026.03.05 | ₩9,327 | ₩9,521 | ₩9,327 | ₩9,434 | +1.15% | 21.2만 |
|---|
| 2026.03.04 | ₩9,420 | ₩9,554 | ₩9,340 | ₩9,367 | -0.57% | 16만 |
|---|
| 2026.03.03 | ₩9,179 | ₩9,380 | ₩9,045 | ₩9,313 | +1.46% | 24.6만 |
|---|
| 2026.03.02 | ₩9,112 | ₩9,541 | ₩9,112 | ₩9,514 | +4.41% | 25.5만 |
|---|
| 2026.02.27 | ₩9,528 | ₩9,648 | ₩9,420 | ₩9,487 | -0.42% | 14.1만 |
|---|
| 2026.02.26 | ₩9,514 | ₩9,648 | ₩9,447 | ₩9,648 | +1.41% | 13.9만 |
|---|
| 2026.02.25 | ₩9,595 | ₩9,662 | ₩9,474 | ₩9,487 | -1.12% | 15.3만 |
|---|
| 2026.02.24 | ₩9,621 | ₩9,675 | ₩9,528 | ₩9,595 | -0.28% | 11.1만 |
|---|
| 2026.02.23 | ₩9,729 | ₩9,840 | ₩9,588 | ₩9,595 | -1.38% | 14만 |
|---|
| 2026.02.20 | ₩9,595 | ₩9,916 | ₩9,595 | ₩9,796 | +2.09% | 15.2만 |
|---|
| 2026.02.19 | ₩9,554 | ₩9,729 | ₩9,554 | ₩9,662 | +1.12% | 11.9만 |
|---|
| 2026.02.18 | ₩9,461 | ₩9,702 | ₩9,461 | ₩9,621 | +1.70% | 11.2만 |
|---|
| 2026.02.17 | ₩9,501 | ₩9,608 | ₩9,461 | ₩9,541 | +0.42% | 16.1만 |
|---|
| 2026.02.13 | ₩9,380 | ₩9,648 | ₩9,380 | ₩9,541 | +1.71% | 26.8만 |
|---|
| 2026.02.12 | ₩9,675 | ₩9,688 | ₩9,380 | ₩9,501 | -1.80% | 20.8만 |
|---|
| 2026.02.11 | ₩9,742 | ₩9,782 | ₩9,541 | ₩9,688 | -0.55% | 23.4만 |
|---|
| 2026.02.10 | ₩9,487 | ₩9,688 | ₩9,420 | ₩9,608 | +1.27% | 17.9만 |
|---|
| 2026.02.09 | ₩9,474 | ₩9,554 | ₩9,447 | ₩9,487 | +0.14% | 14.2만 |
|---|
| 2026.02.06 | ₩9,300 | ₩9,528 | ₩9,266 | ₩9,514 | +2.31% | 17.2만 |
|---|
| 2026.02.05 | ₩9,085 | ₩9,293 | ₩9,072 | ₩9,233 | +1.62% | 26.9만 |
|---|
| 2026.02.04 | ₩9,166 | ₩9,219 | ₩9,012 | ₩9,152 | -0.15% | 24.1만 |
|---|
| 2026.02.03 | ₩9,367 | ₩9,420 | ₩9,085 | ₩9,206 | -1.72% | 29.4만 |
|---|
| 2026.02.02 | ₩9,407 | ₩9,501 | ₩9,340 | ₩9,394 | -0.14% | 25.7만 |
|---|
| 2026.01.30 | ₩9,407 | ₩9,514 | ₩9,407 | ₩9,447 | +0.43% | 15.4만 |
|---|
| 2026.01.29 | ₩9,568 | ₩9,574 | ₩9,333 | ₩9,528 | -0.42% | 20.7만 |
|---|
| 2026.01.28 | ₩9,715 | ₩9,808 | ₩9,568 | ₩9,581 | -1.38% | 13.1만 |
|---|
| 2026.01.27 | ₩9,648 | ₩9,796 | ₩9,648 | ₩9,675 | +0.28% | 20.7만 |
|---|
| 2026.01.26 | ₩9,608 | ₩9,729 | ₩9,595 | ₩9,635 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩9,581 | ₩9,755 | ₩9,514 | ₩9,595 | +0.14% | 29.1만 |
|---|
| 2026.01.22 | ₩9,059 | ₩9,621 | ₩8,898 | ₩9,541 | +5.33% | 86.7만 |
|---|
| 2026.01.21 | ₩8,898 | ₩9,018 | ₩8,817 | ₩8,978 | +0.90% | 46.9만 |
|---|
| 2026.01.20 | ₩8,777 | ₩8,907 | ₩8,650 | ₩8,817 | +0.46% | 50.1만 |
|---|
| 2026.01.16 | ₩9,112 | ₩9,193 | ₩8,844 | ₩8,965 | -1.62% | 76.1만 |
|---|
| 2026.01.15 | ₩9,099 | ₩9,260 | ₩9,005 | ₩9,085 | -0.15% | 37만 |
|---|
| 2026.01.14 | ₩9,219 | ₩9,273 | ₩9,032 | ₩9,126 | -1.02% | 48.6만 |
|---|
| 2026.01.13 | ₩9,675 | ₩9,688 | ₩9,126 | ₩9,179 | -5.12% | 67.4만 |
|---|
| 2026.01.12 | ₩9,447 | ₩9,916 | ₩9,360 | ₩9,769 | +3.40% | 40.5만 |
|---|
| 2026.01.09 | ₩9,501 | ₩9,615 | ₩9,353 | ₩9,447 | -0.56% | 16.3만 |
|---|
| 2026.01.08 | ₩9,340 | ₩9,541 | ₩9,340 | ₩9,528 | +2.01% | 8.2만 |
|---|
| 2026.01.07 | ₩9,380 | ₩9,461 | ₩9,274 | ₩9,380 | 0.00% | 23.4만 |
|---|
| 2026.01.06 | ₩9,568 | ₩9,647 | ₩9,300 | ₩9,394 | -1.82% | 19.5만 |
|---|
| 2026.01.05 | ₩9,501 | ₩9,662 | ₩9,380 | ₩9,581 | +0.85% | 27.9만 |
|---|
| 2026.01.02 | ₩9,474 | ₩9,554 | ₩9,313 | ₩9,461 | -0.14% | 19.5만 |
|---|
| 2025.12.31 | ₩9,353 | ₩9,447 | ₩9,266 | ₩9,300 | -0.57% | 18.6만 |
|---|
| 2025.12.30 | ₩9,487 | ₩9,521 | ₩9,306 | ₩9,367 | -1.27% | 28만 |
|---|
| 2025.12.29 | ₩9,514 | ₩9,662 | ₩9,387 | ₩9,501 | -0.14% | 19.7만 |
|---|
| 2025.12.26 | ₩9,595 | ₩9,715 | ₩9,548 | ₩9,608 | +0.14% | 27.8만 |
|---|
| 2025.12.24 | ₩9,501 | ₩9,648 | ₩9,394 | ₩9,595 | +0.99% | 21.1만 |
|---|
| 2025.12.23 | ₩9,581 | ₩9,715 | ₩9,528 | ₩9,568 | -0.14% | 21.6만 |
|---|
| 2025.12.22 | ₩9,407 | ₩9,715 | ₩9,314 | ₩9,662 | +2.71% | 24.3만 |
|---|
| 2025.12.19 | ₩9,353 | ₩9,501 | ₩9,340 | ₩9,447 | +1.00% | 19.9만 |
|---|
| 2025.12.18 | ₩9,675 | ₩9,715 | ₩9,219 | ₩9,327 | -3.60% | 111.4만 |
|---|
| 2025.12.17 | ₩9,581 | ₩9,838 | ₩9,440 | ₩9,635 | +0.56% | 56.5만 |
|---|
| 2025.12.16 | ₩9,286 | ₩9,568 | ₩9,260 | ₩9,541 | +2.74% | 27.3만 |
|---|
| 2025.12.15 | ₩9,394 | ₩9,414 | ₩9,260 | ₩9,340 | -0.57% | 35.9만 |
|---|
| 2025.12.12 | ₩9,447 | ₩9,581 | ₩9,380 | ₩9,434 | -0.14% | 15.6만 |
|---|
| 2025.12.11 | ₩9,394 | ₩9,528 | ₩9,300 | ₩9,394 | 0.00% | 26.5만 |
|---|
| 2025.12.10 | ₩9,380 | ₩9,528 | ₩9,380 | ₩9,407 | +0.29% | 33.8만 |
|---|
| 2025.12.09 | ₩9,394 | ₩9,461 | ₩9,300 | ₩9,461 | +0.71% | 33.8만 |
|---|
| 2025.12.08 | ₩9,514 | ₩9,588 | ₩9,447 | ₩9,501 | -0.14% | 22.2만 |
|---|
| 2025.12.05 | ₩9,554 | ₩9,648 | ₩9,528 | ₩9,581 | +0.28% | 13.9만 |
|---|
| 2025.12.04 | ₩9,487 | ₩9,621 | ₩9,447 | ₩9,501 | +0.14% | 31.4만 |
|---|
| 2025.12.03 | ₩9,461 | ₩9,561 | ₩9,353 | ₩9,487 | +0.28% | 27.1만 |
|---|
| 2025.12.02 | ₩9,447 | ₩9,528 | ₩9,420 | ₩9,474 | +0.28% | 25.1만 |
|---|
| 2025.12.01 | ₩9,353 | ₩9,447 | ₩9,313 | ₩9,407 | +0.57% | 33만 |
|---|
| 2025.11.28 | ₩9,434 | ₩9,541 | ₩9,420 | ₩9,501 | +0.71% | 7.9만 |
|---|
| 2025.11.26 | ₩9,554 | ₩9,729 | ₩9,407 | ₩9,461 | -0.98% | 19.1만 |
|---|
| 2025.11.25 | ₩9,380 | ₩9,769 | ₩9,317 | ₩9,581 | +2.14% | 43.9만 |
|---|
| 2025.11.24 | ₩9,380 | ₩9,595 | ₩9,320 | ₩9,380 | 0.00% | 46.3만 |
|---|
| 2025.11.21 | ₩9,193 | ₩9,434 | ₩9,193 | ₩9,313 | +1.31% | 28.1만 |
|---|
| 2025.11.20 | ₩9,461 | ₩9,568 | ₩9,206 | ₩9,260 | -2.12% | 48.3만 |
|---|
| 2025.11.19 | ₩9,286 | ₩9,434 | ₩9,246 | ₩9,380 | +1.01% | 43.6만 |
|---|
| 2025.11.18 | ₩9,045 | ₩9,333 | ₩8,978 | ₩9,300 | +2.81% | 31만 |
|---|
| 2025.11.17 | ₩9,166 | ₩9,260 | ₩8,965 | ₩9,139 | -0.29% | 38.1만 |
|---|
| 2025.11.14 | ₩9,126 | ₩9,286 | ₩9,045 | ₩9,219 | +1.03% | 34.4만 |
|---|
| 2025.11.13 | ₩9,487 | ₩9,487 | ₩9,193 | ₩9,313 | -1.84% | 42.3만 |
|---|
| 2025.11.12 | ₩9,501 | ₩9,588 | ₩9,367 | ₩9,501 | 0.00% | 34.6만 |
|---|
| 2025.11.11 | ₩9,903 | ₩9,956 | ₩9,300 | ₩9,407 | -5.01% | 61.6만 |
|---|
| 2025.11.10 | ₩9,729 | ₩10,278 | ₩9,726 | ₩10,251 | +5.37% | 75.7만 |
|---|
| 2025.11.07 | ₩9,581 | ₩9,729 | ₩9,367 | ₩9,648 | +0.70% | 39.6만 |
|---|
| 2025.11.06 | ₩9,983 | ₩10,064 | ₩9,662 | ₩9,729 | -2.55% | 36.2만 |
|---|
| 2025.11.05 | ₩9,889 | ₩10,131 | ₩9,782 | ₩9,930 | +0.41% | 37.2만 |
|---|
| 2025.11.04 | ₩10,037 | ₩10,185 | ₩9,789 | ₩9,889 | -1.47% | 43.1만 |
|---|
| 2025.11.03 | ₩10,385 | ₩10,492 | ₩10,090 | ₩10,251 | -1.29% | 56.1만 |
|---|
| 2025.10.31 | ₩9,849 | ₩10,344 | ₩9,782 | ₩10,171 | +3.27% | 159.1만 |
|---|
| 2025.10.30 | ₩9,769 | ₩9,903 | ₩9,682 | ₩9,809 | +0.41% | 44.9만 |
|---|
| 2025.10.29 | ₩9,863 | ₩9,936 | ₩9,702 | ₩9,796 | -0.68% | 29.2만 |
|---|
| 2025.10.28 | ₩9,715 | ₩9,923 | ₩9,715 | ₩9,849 | +1.38% | 25.2만 |
|---|
| 2025.10.27 | ₩9,809 | ₩9,863 | ₩9,648 | ₩9,769 | -0.41% | 27.9만 |
|---|
| 2025.10.24 | ₩9,662 | ₩9,729 | ₩9,568 | ₩9,729 | +0.69% | 14.9만 |
|---|
| 2025.10.23 | ₩9,434 | ₩9,662 | ₩9,434 | ₩9,501 | +0.71% | 28만 |
|---|
| 2025.10.22 | ₩9,688 | ₩9,849 | ₩9,353 | ₩9,394 | -3.04% | 37.2만 |
|---|
| 2025.10.21 | ₩9,474 | ₩9,628 | ₩9,440 | ₩9,541 | +0.71% | 20.6만 |
|---|
| 2025.10.20 | ₩9,420 | ₩9,548 | ₩9,327 | ₩9,514 | +1.00% | 15.2만 |
|---|
| 2025.10.17 | ₩9,260 | ₩9,420 | ₩9,260 | ₩9,327 | +0.72% | 19.6만 |
|---|
| 2025.10.16 | ₩9,581 | ₩9,581 | ₩9,273 | ₩9,353 | -2.38% | 39만 |
|---|
| 2025.10.15 | ₩9,541 | ₩9,782 | ₩9,442 | ₩9,501 | -0.42% | 39.3만 |
|---|
| 2025.10.14 | ₩9,595 | ₩9,648 | ₩9,420 | ₩9,434 | -1.68% | 32.9만 |
|---|
| 2025.10.13 | ₩9,554 | ₩9,702 | ₩9,487 | ₩9,675 | +1.26% | 20.3만 |
|---|
| 2025.10.10 | ₩9,863 | ₩9,983 | ₩9,286 | ₩9,380 | -4.89% | 50.5만 |
|---|
