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 | ₩7,239 | ₩7,400 | ₩7,199 | ₩7,360 | +1.66% | 28만 |
| 2026.10.08 | ₩7,173 | ₩7,213 | ₩7,133 | ₩7,186 | +0.19% | 21.5만 |
| 2026.10.07 | ₩7,213 | ₩7,226 | ₩7,079 | ₩7,159 | -0.74% | 21.9만 |
| 2026.10.06 | ₩7,293 | ₩7,353 | ₩7,193 | ₩7,266 | -0.37% | 21.4만 |
| 2026.10.05 | ₩7,146 | ₩7,253 | ₩7,133 | ₩7,253 | +1.50% | 28.7만 |
| 2026.10.02 | ₩7,133 | ₩7,179 | ₩7,079 | ₩7,106 | -0.37% | 51.2만 |
| 2026.10.01 | ₩7,173 | ₩7,226 | ₩7,079 | ₩7,146 | -0.37% | 48.3만 |
| 2026.09.30 | ₩7,279 | ₩7,320 | ₩7,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,173 |
| -1.47% |
| 27.8만 |
| 2026.09.29 | ₩7,346 | ₩7,346 | ₩7,233 | ₩7,239 | -1.45% | 25.6만 |
|---|
| 2026.09.28 | ₩7,320 | ₩7,346 | ₩7,273 | ₩7,306 | -0.18% | 13.8만 |
|---|
| 2026.09.25 | ₩7,360 | ₩7,360 | ₩7,273 | ₩7,320 | -0.54% | 10.4만 |
|---|
| 2026.09.24 | ₩7,279 | ₩7,360 | ₩7,226 | ₩7,360 | +1.10% | 17.5만 |
|---|
| 2026.09.23 | ₩7,400 | ₩7,400 | ₩7,253 | ₩7,293 | -1.44% | 40.9만 |
|---|
| 2026.09.22 | ₩7,466 | ₩7,466 | ₩7,346 | ₩7,426 | -0.54% | 29.9만 |
|---|
| 2026.09.21 | ₩7,266 | ₩7,453 | ₩7,253 | ₩7,440 | +2.39% | 29.8만 |
|---|
| 2026.09.18 | ₩7,213 | ₩7,333 | ₩7,213 | ₩7,266 | +0.74% | 20.1만 |
|---|
| 2026.09.17 | ₩7,320 | ₩7,333 | ₩7,253 | ₩7,279 | -0.55% | 20.5만 |
|---|
| 2026.09.16 | ₩7,199 | ₩7,400 | ₩7,199 | ₩7,293 | +1.30% | 32.9만 |
|---|
| 2026.09.15 | ₩7,239 | ₩7,320 | ₩7,186 | ₩7,226 | -0.18% | 37.9만 |
|---|
| 2026.09.14 | ₩7,333 | ₩7,373 | ₩7,266 | ₩7,320 | -0.18% | 24.6만 |
|---|
| 2026.09.11 | ₩7,333 | ₩7,373 | ₩7,266 | ₩7,346 | +0.18% | 47.6만 |
|---|
| 2026.09.10 | ₩7,213 | ₩7,313 | ₩7,213 | ₩7,266 | +0.74% | 32만 |
|---|
| 2026.09.09 | ₩7,266 | ₩7,306 | ₩7,219 | ₩7,279 | +0.18% | 28.8만 |
|---|
| 2026.09.08 | ₩7,293 | ₩7,326 | ₩7,186 | ₩7,306 | +0.18% | 35.5만 |
|---|
| 2026.09.04 | ₩7,320 | ₩7,360 | ₩7,239 | ₩7,320 | 0.00% | 22.2만 |
|---|
| 2026.09.03 | ₩7,386 | ₩7,433 | ₩7,306 | ₩7,320 | -0.90% | 33.2만 |
|---|
| 2026.09.02 | ₩7,226 | ₩7,380 | ₩7,226 | ₩7,346 | +1.66% | 41.6만 |
|---|
| 2026.09.01 | ₩7,306 | ₩7,373 | ₩7,226 | ₩7,266 | -0.55% | 49.4만 |
|---|
| 2026.08.31 | ₩7,346 | ₩7,400 | ₩7,320 | ₩7,333 | -0.18% | 36.6만 |
|---|
| 2026.08.28 | ₩7,413 | ₩7,466 | ₩7,353 | ₩7,360 | -0.72% | 26.2만 |
|---|
| 2026.08.27 | ₩7,466 | ₩7,547 | ₩7,393 | ₩7,426 | -0.54% | 29.8만 |
|---|
| 2026.08.26 | ₩7,507 | ₩7,520 | ₩7,382 | ₩7,466 | -0.53% | 14.4만 |
|---|
| 2026.08.25 | ₩7,453 | ₩7,531 | ₩7,393 | ₩7,507 | +0.72% | 26만 |
|---|
| 2026.08.24 | ₩7,480 | ₩7,533 | ₩7,333 | ₩7,400 | -1.07% | 28.1만 |
|---|
| 2026.08.21 | ₩7,440 | ₩7,533 | ₩7,326 | ₩7,533 | +1.26% | 35.1만 |
|---|
| 2026.08.20 | ₩7,333 | ₩7,400 | ₩7,293 | ₩7,386 | +0.73% | 48.6만 |
|---|
| 2026.08.19 | ₩7,400 | ₩7,533 | ₩7,320 | ₩7,360 | -0.54% | 56.3만 |
|---|
| 2026.08.18 | ₩6,946 | ₩7,667 | ₩6,932 | ₩7,426 | +6.92% | 74.6만 |
|---|
| 2026.08.17 | ₩7,480 | ₩7,552 | ₩7,079 | ₩7,133 | -4.64% | 78.4만 |
|---|
| 2026.08.14 | ₩7,279 | ₩7,320 | ₩7,186 | ₩7,320 | +0.55% | 26.9만 |
|---|
| 2026.08.13 | ₩7,253 | ₩7,253 | ₩7,146 | ₩7,239 | -0.18% | 24.4만 |
|---|
| 2026.08.12 | ₩7,186 | ₩7,259 | ₩7,139 | ₩7,226 | +0.56% | 12.9만 |
|---|
| 2026.08.11 | ₩7,213 | ₩7,213 | ₩7,106 | ₩7,186 | -0.37% | 22.6만 |
|---|
| 2026.08.10 | ₩7,266 | ₩7,340 | ₩7,179 | ₩7,213 | -0.74% | 28.5만 |
|---|
| 2026.08.07 | ₩7,199 | ₩7,333 | ₩7,199 | ₩7,320 | +1.67% | 20.9만 |
|---|
| 2026.08.06 | ₩7,119 | ₩7,250 | ₩7,119 | ₩7,186 | +0.94% | 14.6만 |
|---|
| 2026.08.05 | ₩7,426 | ₩7,426 | ₩7,173 | ₩7,173 | -3.42% | 28.8만 |
|---|
| 2026.08.04 | ₩7,386 | ₩7,453 | ₩7,293 | ₩7,400 | +0.18% | 38.1만 |
|---|
| 2026.08.03 | ₩7,199 | ₩7,400 | ₩7,199 | ₩7,386 | +2.60% | 34.8만 |
|---|
| 2026.07.31 | ₩7,133 | ₩7,219 | ₩7,066 | ₩7,199 | +0.94% | 15.2만 |
|---|
| 2026.07.30 | ₩7,239 | ₩7,239 | ₩7,092 | ₩7,186 | -0.74% | 24.3만 |
|---|
| 2026.07.29 | ₩7,213 | ₩7,293 | ₩7,119 | ₩7,159 | -0.74% | 31.2만 |
|---|
| 2026.07.28 | ₩7,066 | ₩7,313 | ₩7,066 | ₩7,253 | +2.65% | 19.7만 |
|---|
| 2026.07.27 | ₩7,012 | ₩7,133 | ₩6,979 | ₩7,119 | +1.52% | 19.9만 |
|---|
| 2026.07.24 | ₩6,999 | ₩7,039 | ₩6,905 | ₩6,919 | -1.15% | 14.6만 |
|---|
| 2026.07.23 | ₩7,159 | ₩7,173 | ₩6,912 | ₩6,959 | -2.80% | 26.8만 |
|---|
| 2026.07.22 | ₩7,306 | ₩7,306 | ₩7,133 | ₩7,173 | -1.83% | 20.3만 |
|---|
| 2026.07.21 | ₩7,173 | ₩7,279 | ₩7,112 | ₩7,253 | +1.12% | 41.8만 |
|---|
| 2026.07.20 | ₩7,159 | ₩7,253 | ₩7,146 | ₩7,226 | +0.93% | 13.3만 |
|---|
| 2026.07.17 | ₩7,079 | ₩7,253 | ₩7,079 | ₩7,186 | +1.51% | 23.7만 |
|---|
| 2026.07.16 | ₩7,159 | ₩7,199 | ₩7,106 | ₩7,173 | +0.19% | 36.8만 |
|---|
| 2026.07.15 | ₩7,213 | ₩7,279 | ₩7,173 | ₩7,239 | +0.37% | 32.5만 |
|---|
| 2026.07.14 | ₩7,253 | ₩7,253 | ₩7,159 | ₩7,186 | -0.92% | 25.6만 |
|---|
| 2026.07.13 | ₩7,226 | ₩7,346 | ₩7,159 | ₩7,199 | -0.37% | 12.8만 |
|---|
| 2026.07.10 | ₩7,293 | ₩7,346 | ₩7,159 | ₩7,186 | -1.47% | 12만 |
|---|
| 2026.07.09 | ₩7,146 | ₩7,279 | ₩7,106 | ₩7,213 | +0.93% | 15.8만 |
|---|
| 2026.07.08 | ₩7,066 | ₩7,266 | ₩7,066 | ₩7,226 | +2.27% | 15만 |
|---|
| 2026.07.07 | ₩7,480 | ₩7,480 | ₩7,146 | ₩7,146 | -4.46% | 17.9만 |
|---|
| 2026.07.06 | ₩7,326 | ₩7,533 | ₩7,239 | ₩7,466 | +1.91% | 33.7만 |
|---|
| 2026.07.02 | ₩7,480 | ₩7,613 | ₩7,266 | ₩7,320 | -2.14% | 43.8만 |
|---|
| 2026.07.01 | ₩7,373 | ₩7,507 | ₩7,360 | ₩7,480 | +1.45% | 21.8만 |
|---|
| 2026.06.30 | ₩7,560 | ₩7,607 | ₩7,279 | ₩7,333 | -3.00% | 44.7만 |
|---|
| 2026.06.29 | ₩7,400 | ₩7,593 | ₩7,340 | ₩7,507 | +1.44% | 39.4만 |
|---|
| 2026.06.26 | ₩6,785 | ₩7,413 | ₩6,785 | ₩7,346 | +8.27% | 59.3만 |
|---|
| 2026.06.25 | ₩6,879 | ₩6,879 | ₩6,692 | ₩6,772 | -1.55% | 36.2만 |
|---|
| 2026.06.24 | ₩6,946 | ₩7,026 | ₩6,839 | ₩6,865 | -1.15% | 38.9만 |
|---|
| 2026.06.23 | ₩6,879 | ₩6,999 | ₩6,852 | ₩6,972 | +1.36% | 32.9만 |
|---|
| 2026.06.22 | ₩6,999 | ₩7,080 | ₩6,852 | ₩6,932 | -0.95% | 23.2만 |
|---|
| 2026.06.18 | ₩7,146 | ₩7,219 | ₩6,986 | ₩7,052 | -1.31% | 26.8만 |
|---|
| 2026.06.17 | ₩7,066 | ₩7,133 | ₩7,026 | ₩7,106 | +0.57% | 26.4만 |
|---|
| 2026.06.16 | ₩7,146 | ₩7,266 | ₩7,052 | ₩7,106 | -0.56% | 34.1만 |
|---|
| 2026.06.15 | ₩7,092 | ₩7,279 | ₩7,066 | ₩7,239 | +2.07% | 39.3만 |
|---|
| 2026.06.12 | ₩7,226 | ₩7,320 | ₩7,092 | ₩7,092 | -1.85% | 33.7만 |
|---|
| 2026.06.11 | ₩7,146 | ₩7,199 | ₩7,012 | ₩7,199 | +0.75% | 32.5만 |
|---|
| 2026.06.10 | ₩7,226 | ₩7,413 | ₩7,179 | ₩7,199 | -0.37% | 39.2만 |
|---|
| 2026.06.09 | ₩7,066 | ₩7,440 | ₩7,066 | ₩7,239 | +2.46% | 39.4만 |
|---|
| 2026.06.08 | ₩7,039 | ₩7,206 | ₩7,026 | ₩7,133 | +1.33% | 34만 |
|---|
| 2026.06.05 | ₩7,186 | ₩7,266 | ₩6,986 | ₩7,066 | -1.67% | 42.3만 |
|---|
| 2026.06.04 | ₩7,400 | ₩7,480 | ₩7,173 | ₩7,253 | -1.99% | 32만 |
|---|
| 2026.06.03 | ₩7,493 | ₩7,520 | ₩7,373 | ₩7,386 | -1.43% | 32만 |
|---|
| 2026.06.02 | ₩7,787 | ₩7,854 | ₩7,527 | ₩7,547 | -3.09% | 26.3만 |
|---|
| 2026.06.01 | ₩7,827 | ₩7,827 | ₩7,680 | ₩7,747 | -1.02% | 45.6만 |
|---|
| 2026.05.29 | ₩7,921 | ₩7,974 | ₩7,707 | ₩7,800 | -1.52% | 34.1만 |
|---|
| 2026.05.28 | ₩8,081 | ₩8,174 | ₩7,894 | ₩7,934 | -1.82% | 35.8만 |
|---|
| 2026.05.27 | ₩8,255 | ₩8,522 | ₩8,108 | ₩8,108 | -1.78% | 66.9만 |
|---|
| 2026.05.26 | ₩8,281 | ₩8,321 | ₩8,128 | ₩8,308 | +0.32% | 72.1만 |
|---|
| 2026.05.22 | ₩8,161 | ₩8,335 | ₩8,081 | ₩8,281 | +1.47% | 50.3만 |
|---|
| 2026.05.21 | ₩8,068 | ₩8,335 | ₩8,027 | ₩8,241 | +2.15% | 35.6만 |
|---|
| 2026.05.20 | ₩8,415 | ₩8,462 | ₩8,001 | ₩8,108 | -3.65% | 42.6만 |
|---|
| 2026.05.19 | ₩8,161 | ₩8,809 | ₩8,161 | ₩8,441 | +3.44% | 47.7만 |
|---|
| 2026.05.18 | ₩8,829 | ₩9,136 | ₩8,762 | ₩9,043 | +2.42% | 25.1만 |
|---|
| 2026.05.15 | ₩8,789 | ₩8,896 | ₩8,701 | ₩8,762 | -0.30% | 17.3만 |
|---|
| 2026.05.14 | ₩9,043 | ₩9,043 | ₩8,762 | ₩8,922 | -1.33% | 20.3만 |
|---|
| 2026.05.13 | ₩9,230 | ₩9,283 | ₩8,989 | ₩8,989 | -2.60% | 21.4만 |
|---|
| 2026.05.12 | ₩9,243 | ₩9,336 | ₩9,183 | ₩9,256 | +0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩9,270 | ₩9,336 | ₩9,189 | ₩9,270 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩9,270 | ₩9,470 | ₩9,270 | ₩9,376 | +1.15% | 21.2만 |
|---|
| 2026.05.07 | ₩9,109 | ₩9,403 | ₩9,083 | ₩9,256 | +1.61% | 40.2만 |
|---|
| 2026.05.06 | ₩9,230 | ₩9,243 | ₩9,109 | ₩9,123 | -1.16% | 20.7만 |
|---|
| 2026.05.05 | ₩8,962 | ₩9,203 | ₩8,942 | ₩9,203 | +2.68% | 23.1만 |
|---|
| 2026.05.04 | ₩9,043 | ₩9,156 | ₩8,896 | ₩8,962 | -0.89% | 35.2만 |
|---|
| 2026.05.01 | ₩8,922 | ₩9,203 | ₩8,909 | ₩9,029 | +1.20% | 36.9만 |
|---|
| 2026.04.30 | ₩8,909 | ₩9,029 | ₩8,849 | ₩8,922 | +0.15% | 25.8만 |
|---|
| 2026.04.29 | ₩9,002 | ₩9,036 | ₩8,735 | ₩8,882 | -1.34% | 27.8만 |
|---|
| 2026.04.28 | ₩8,882 | ₩9,029 | ₩8,829 | ₩8,989 | +1.20% | 22.8만 |
|---|
| 2026.04.27 | ₩8,749 | ₩8,976 | ₩8,749 | ₩8,949 | +2.29% | 24.4만 |
|---|
| 2026.04.24 | ₩8,856 | ₩8,909 | ₩8,722 | ₩8,802 | -0.60% | 34.4만 |
|---|
| 2026.04.23 | ₩8,949 | ₩9,056 | ₩8,762 | ₩8,815 | -1.49% | 38.5만 |
|---|
| 2026.04.22 | ₩9,216 | ₩9,303 | ₩8,936 | ₩9,056 | -1.74% | 32.3만 |
|---|
| 2026.04.21 | ₩9,230 | ₩9,417 | ₩9,176 | ₩9,216 | -0.14% | 18.9만 |
|---|
| 2026.04.20 | ₩9,350 | ₩9,350 | ₩9,250 | ₩9,296 | -0.57% | 31만 |
|---|
| 2026.04.17 | ₩9,323 | ₩9,403 | ₩9,310 | ₩9,350 | +0.29% | 14.7만 |
|---|
| 2026.04.16 | ₩9,310 | ₩9,457 | ₩9,283 | ₩9,296 | -0.14% | 15.4만 |
|---|
| 2026.04.15 | ₩9,203 | ₩9,376 | ₩9,096 | ₩9,243 | +0.44% | 35.9만 |
|---|
| 2026.04.14 | ₩9,002 | ₩9,216 | ₩9,002 | ₩9,149 | +1.63% | 18.7만 |
|---|
| 2026.04.13 | ₩8,815 | ₩8,962 | ₩8,735 | ₩8,896 | +0.91% | 19.6만 |
|---|
| 2026.04.10 | ₩8,829 | ₩8,989 | ₩8,802 | ₩8,802 | -0.30% | 19.9만 |
|---|
| 2026.04.09 | ₩8,602 | ₩8,869 | ₩8,548 | ₩8,802 | +2.33% | 22.8만 |
|---|
| 2026.04.08 | ₩8,949 | ₩9,002 | ₩8,642 | ₩8,695 | -2.84% | 59.9만 |
|---|
| 2026.04.07 | ₩8,562 | ₩8,856 | ₩8,415 | ₩8,762 | +2.34% | 42.1만 |
|---|
| 2026.04.06 | ₩8,495 | ₩8,622 | ₩8,455 | ₩8,495 | 0.00% | 20.1만 |
|---|
| 2026.04.02 | ₩8,321 | ₩8,548 | ₩8,321 | ₩8,522 | +2.41% | 24.2만 |
|---|
| 2026.04.01 | ₩8,361 | ₩8,562 | ₩8,121 | ₩8,508 | +1.76% | 18.9만 |
|---|
| 2026.03.31 | ₩8,148 | ₩8,415 | ₩8,041 | ₩8,321 | +2.13% | 61.7만 |
|---|
| 2026.03.30 | ₩8,054 | ₩8,221 | ₩7,974 | ₩8,054 | 0.00% | 23.4만 |
|---|
| 2026.03.27 | ₩8,081 | ₩8,174 | ₩7,961 | ₩8,027 | -0.66% | 39.8만 |
|---|
| 2026.03.26 | ₩8,415 | ₩8,722 | ₩8,027 | ₩8,161 | -3.02% | 54.1만 |
|---|
| 2026.03.25 | ₩8,575 | ₩8,709 | ₩8,548 | ₩8,642 | +0.78% | 11.7만 |
|---|
| 2026.03.24 | ₩8,482 | ₩8,535 | ₩8,361 | ₩8,428 | -0.63% | 18.8만 |
|---|
| 2026.03.23 | ₩8,401 | ₩8,655 | ₩8,321 | ₩8,535 | +1.59% | 21.4만 |
|---|
| 2026.03.20 | ₩8,321 | ₩8,455 | ₩8,255 | ₩8,388 | +0.80% | 33.9만 |
|---|
| 2026.03.19 | ₩8,321 | ₩8,401 | ₩8,108 | ₩8,308 | -0.16% | 44.2만 |
|---|
| 2026.03.18 | ₩8,401 | ₩8,535 | ₩8,401 | ₩8,415 | +0.16% | 43.9만 |
|---|
| 2026.03.17 | ₩8,575 | ₩8,655 | ₩8,361 | ₩8,428 | -1.71% | 48.7만 |
|---|
| 2026.03.16 | ₩8,642 | ₩8,869 | ₩8,522 | ₩8,575 | -0.77% | 24.3만 |
|---|
| 2026.03.13 | ₩8,602 | ₩8,722 | ₩8,508 | ₩8,548 | -0.62% | 25만 |
|---|
| 2026.03.12 | ₩8,815 | ₩8,842 | ₩8,575 | ₩8,588 | -2.58% | 39만 |
|---|
| 2026.03.11 | ₩8,749 | ₩8,815 | ₩8,615 | ₩8,775 | +0.31% | 30.4만 |
|---|
| 2026.03.10 | ₩9,069 | ₩9,470 | ₩8,575 | ₩8,709 | -3.98% | 95.5만 |
|---|
| 2026.03.09 | ₩9,203 | ₩9,497 | ₩9,096 | ₩9,497 | +3.19% | 38.7만 |
|---|
| 2026.03.06 | ₩9,430 | ₩9,437 | ₩9,230 | ₩9,336 | -0.99% | 24만 |
|---|
| 2026.03.05 | ₩9,296 | ₩9,490 | ₩9,296 | ₩9,403 | +1.15% | 21.2만 |
|---|
| 2026.03.04 | ₩9,390 | ₩9,523 | ₩9,310 | ₩9,336 | -0.57% | 16만 |
|---|
| 2026.03.03 | ₩9,149 | ₩9,350 | ₩9,016 | ₩9,283 | +1.46% | 24.6만 |
|---|
| 2026.03.02 | ₩9,083 | ₩9,510 | ₩9,083 | ₩9,483 | +4.41% | 25.5만 |
|---|
| 2026.02.27 | ₩9,497 | ₩9,617 | ₩9,390 | ₩9,457 | -0.42% | 14.1만 |
|---|
| 2026.02.26 | ₩9,483 | ₩9,617 | ₩9,417 | ₩9,617 | +1.41% | 13.9만 |
|---|
| 2026.02.25 | ₩9,563 | ₩9,630 | ₩9,443 | ₩9,457 | -1.12% | 15.3만 |
|---|
| 2026.02.24 | ₩9,590 | ₩9,644 | ₩9,497 | ₩9,563 | -0.28% | 11.1만 |
|---|
| 2026.02.23 | ₩9,697 | ₩9,808 | ₩9,557 | ₩9,563 | -1.38% | 14만 |
|---|
| 2026.02.20 | ₩9,563 | ₩9,884 | ₩9,563 | ₩9,764 | +2.09% | 15.2만 |
|---|
| 2026.02.19 | ₩9,523 | ₩9,697 | ₩9,523 | ₩9,630 | +1.12% | 11.9만 |
|---|
| 2026.02.18 | ₩9,430 | ₩9,670 | ₩9,430 | ₩9,590 | +1.70% | 11.2만 |
|---|
| 2026.02.17 | ₩9,470 | ₩9,577 | ₩9,430 | ₩9,510 | +0.42% | 16.1만 |
|---|
| 2026.02.13 | ₩9,350 | ₩9,617 | ₩9,350 | ₩9,510 | +1.71% | 26.8만 |
|---|
| 2026.02.12 | ₩9,644 | ₩9,657 | ₩9,350 | ₩9,470 | -1.80% | 20.8만 |
|---|
| 2026.02.11 | ₩9,710 | ₩9,750 | ₩9,510 | ₩9,657 | -0.55% | 23.4만 |
|---|
| 2026.02.10 | ₩9,457 | ₩9,657 | ₩9,390 | ₩9,577 | +1.27% | 17.9만 |
|---|
| 2026.02.09 | ₩9,443 | ₩9,523 | ₩9,417 | ₩9,457 | +0.14% | 14.2만 |
|---|
| 2026.02.06 | ₩9,270 | ₩9,497 | ₩9,236 | ₩9,483 | +2.31% | 17.2만 |
|---|
| 2026.02.05 | ₩9,056 | ₩9,263 | ₩9,043 | ₩9,203 | +1.62% | 26.9만 |
|---|
| 2026.02.04 | ₩9,136 | ₩9,189 | ₩8,982 | ₩9,123 | -0.15% | 24.1만 |
|---|
| 2026.02.03 | ₩9,336 | ₩9,390 | ₩9,056 | ₩9,176 | -1.72% | 29.4만 |
|---|
| 2026.02.02 | ₩9,376 | ₩9,470 | ₩9,310 | ₩9,363 | -0.14% | 25.7만 |
|---|
| 2026.01.30 | ₩9,376 | ₩9,483 | ₩9,376 | ₩9,417 | +0.43% | 15.4만 |
|---|
| 2026.01.29 | ₩9,537 | ₩9,543 | ₩9,303 | ₩9,497 | -0.42% | 20.7만 |
|---|
| 2026.01.28 | ₩9,684 | ₩9,776 | ₩9,537 | ₩9,550 | -1.38% | 13.1만 |
|---|
| 2026.01.27 | ₩9,617 | ₩9,764 | ₩9,617 | ₩9,644 | +0.28% | 20.7만 |
|---|
| 2026.01.26 | ₩9,577 | ₩9,697 | ₩9,563 | ₩9,604 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩9,550 | ₩9,724 | ₩9,483 | ₩9,563 | +0.14% | 29.1만 |
|---|
| 2026.01.22 | ₩9,029 | ₩9,590 | ₩8,869 | ₩9,510 | +5.33% | 86.7만 |
|---|
| 2026.01.21 | ₩8,869 | ₩8,989 | ₩8,789 | ₩8,949 | +0.90% | 46.9만 |
|---|
| 2026.01.20 | ₩8,749 | ₩8,878 | ₩8,622 | ₩8,789 | +0.46% | 50.1만 |
|---|
| 2026.01.16 | ₩9,083 | ₩9,163 | ₩8,815 | ₩8,936 | -1.62% | 76.1만 |
|---|
| 2026.01.15 | ₩9,069 | ₩9,230 | ₩8,976 | ₩9,056 | -0.15% | 37만 |
|---|
| 2026.01.14 | ₩9,189 | ₩9,243 | ₩9,002 | ₩9,096 | -1.02% | 48.6만 |
|---|
| 2026.01.13 | ₩9,644 | ₩9,657 | ₩9,096 | ₩9,149 | -5.12% | 67.4만 |
|---|
| 2026.01.12 | ₩9,417 | ₩9,884 | ₩9,330 | ₩9,737 | +3.40% | 40.5만 |
|---|
| 2026.01.09 | ₩9,470 | ₩9,584 | ₩9,323 | ₩9,417 | -0.56% | 16.3만 |
|---|
| 2026.01.08 | ₩9,310 | ₩9,510 | ₩9,310 | ₩9,497 | +2.01% | 8.2만 |
|---|
| 2026.01.07 | ₩9,350 | ₩9,430 | ₩9,244 | ₩9,350 | 0.00% | 23.4만 |
|---|
| 2026.01.06 | ₩9,537 | ₩9,616 | ₩9,270 | ₩9,363 | -1.82% | 19.5만 |
|---|
| 2026.01.05 | ₩9,470 | ₩9,630 | ₩9,350 | ₩9,550 | +0.85% | 27.9만 |
|---|
| 2026.01.02 | ₩9,443 | ₩9,523 | ₩9,283 | ₩9,430 | -0.14% | 19.5만 |
|---|
| 2025.12.31 | ₩9,323 | ₩9,417 | ₩9,236 | ₩9,270 | -0.57% | 18.6만 |
|---|
| 2025.12.30 | ₩9,457 | ₩9,490 | ₩9,276 | ₩9,336 | -1.27% | 28만 |
|---|
| 2025.12.29 | ₩9,483 | ₩9,630 | ₩9,356 | ₩9,470 | -0.14% | 19.7만 |
|---|
| 2025.12.26 | ₩9,563 | ₩9,684 | ₩9,517 | ₩9,577 | +0.14% | 27.8만 |
|---|
| 2025.12.24 | ₩9,470 | ₩9,617 | ₩9,363 | ₩9,563 | +0.99% | 21.1만 |
|---|
| 2025.12.23 | ₩9,550 | ₩9,684 | ₩9,497 | ₩9,537 | -0.14% | 21.6만 |
|---|
| 2025.12.22 | ₩9,376 | ₩9,684 | ₩9,284 | ₩9,630 | +2.71% | 24.3만 |
|---|
| 2025.12.19 | ₩9,323 | ₩9,470 | ₩9,310 | ₩9,417 | +1.00% | 19.9만 |
|---|
| 2025.12.18 | ₩9,644 | ₩9,684 | ₩9,189 | ₩9,296 | -3.60% | 111.4만 |
|---|
| 2025.12.17 | ₩9,550 | ₩9,807 | ₩9,410 | ₩9,604 | +0.56% | 56.5만 |
|---|
| 2025.12.16 | ₩9,256 | ₩9,537 | ₩9,230 | ₩9,510 | +2.74% | 27.3만 |
|---|
| 2025.12.15 | ₩9,363 | ₩9,383 | ₩9,230 | ₩9,310 | -0.57% | 35.9만 |
|---|
| 2025.12.12 | ₩9,417 | ₩9,550 | ₩9,350 | ₩9,403 | -0.14% | 15.6만 |
|---|
| 2025.12.11 | ₩9,363 | ₩9,497 | ₩9,270 | ₩9,363 | 0.00% | 26.5만 |
|---|
| 2025.12.10 | ₩9,350 | ₩9,497 | ₩9,350 | ₩9,376 | +0.29% | 33.8만 |
|---|
| 2025.12.09 | ₩9,363 | ₩9,430 | ₩9,270 | ₩9,430 | +0.71% | 33.8만 |
|---|
| 2025.12.08 | ₩9,483 | ₩9,557 | ₩9,417 | ₩9,470 | -0.14% | 22.2만 |
|---|
| 2025.12.05 | ₩9,523 | ₩9,617 | ₩9,497 | ₩9,550 | +0.28% | 13.9만 |
|---|
| 2025.12.04 | ₩9,457 | ₩9,590 | ₩9,417 | ₩9,470 | +0.14% | 31.4만 |
|---|
| 2025.12.03 | ₩9,430 | ₩9,530 | ₩9,323 | ₩9,457 | +0.28% | 27.1만 |
|---|
| 2025.12.02 | ₩9,417 | ₩9,497 | ₩9,390 | ₩9,443 | +0.28% | 25.1만 |
|---|
| 2025.12.01 | ₩9,323 | ₩9,417 | ₩9,283 | ₩9,376 | +0.57% | 33만 |
|---|
| 2025.11.28 | ₩9,403 | ₩9,510 | ₩9,390 | ₩9,470 | +0.71% | 7.9만 |
|---|
| 2025.11.26 | ₩9,523 | ₩9,697 | ₩9,376 | ₩9,430 | -0.98% | 19.1만 |
|---|
| 2025.11.25 | ₩9,350 | ₩9,737 | ₩9,287 | ₩9,550 | +2.14% | 43.9만 |
|---|
| 2025.11.24 | ₩9,350 | ₩9,563 | ₩9,290 | ₩9,350 | 0.00% | 46.3만 |
|---|
| 2025.11.21 | ₩9,163 | ₩9,403 | ₩9,163 | ₩9,283 | +1.31% | 28.1만 |
|---|
| 2025.11.20 | ₩9,430 | ₩9,537 | ₩9,176 | ₩9,230 | -2.12% | 48.3만 |
|---|
| 2025.11.19 | ₩9,256 | ₩9,403 | ₩9,216 | ₩9,350 | +1.01% | 43.6만 |
|---|
| 2025.11.18 | ₩9,016 | ₩9,303 | ₩8,949 | ₩9,270 | +2.81% | 31만 |
|---|
| 2025.11.17 | ₩9,136 | ₩9,230 | ₩8,936 | ₩9,109 | -0.29% | 38.1만 |
|---|
| 2025.11.14 | ₩9,096 | ₩9,256 | ₩9,016 | ₩9,189 | +1.03% | 34.4만 |
|---|
| 2025.11.13 | ₩9,457 | ₩9,457 | ₩9,163 | ₩9,283 | -1.84% | 42.3만 |
|---|
| 2025.11.12 | ₩9,470 | ₩9,557 | ₩9,336 | ₩9,470 | 0.00% | 34.6만 |
|---|
| 2025.11.11 | ₩9,871 | ₩9,924 | ₩9,270 | ₩9,376 | -5.01% | 61.6만 |
|---|
| 2025.11.10 | ₩9,697 | ₩10,245 | ₩9,694 | ₩10,218 | +5.37% | 75.7만 |
|---|
| 2025.11.07 | ₩9,550 | ₩9,697 | ₩9,336 | ₩9,617 | +0.70% | 39.6만 |
|---|
| 2025.11.06 | ₩9,951 | ₩10,031 | ₩9,630 | ₩9,697 | -2.55% | 36.2만 |
|---|
| 2025.11.05 | ₩9,857 | ₩10,098 | ₩9,750 | ₩9,897 | +0.41% | 37.2만 |
|---|
| 2025.11.04 | ₩10,004 | ₩10,153 | ₩9,757 | ₩9,857 | -1.47% | 43.1만 |
|---|
| 2025.11.03 | ₩10,352 | ₩10,458 | ₩10,058 | ₩10,218 | -1.29% | 56.1만 |
|---|
| 2025.10.31 | ₩9,817 | ₩10,310 | ₩9,750 | ₩10,138 | +3.27% | 159.1만 |
|---|
| 2025.10.30 | ₩9,737 | ₩9,871 | ₩9,650 | ₩9,777 | +0.41% | 44.9만 |
|---|
| 2025.10.29 | ₩9,831 | ₩9,904 | ₩9,670 | ₩9,764 | -0.68% | 29.2만 |
|---|
| 2025.10.28 | ₩9,684 | ₩9,891 | ₩9,684 | ₩9,817 | +1.38% | 25.2만 |
|---|
| 2025.10.27 | ₩9,777 | ₩9,831 | ₩9,617 | ₩9,737 | -0.41% | 27.9만 |
|---|
| 2025.10.24 | ₩9,630 | ₩9,697 | ₩9,537 | ₩9,697 | +0.69% | 14.9만 |
|---|
| 2025.10.23 | ₩9,403 | ₩9,630 | ₩9,403 | ₩9,470 | +0.71% | 28만 |
|---|
| 2025.10.22 | ₩9,657 | ₩9,817 | ₩9,323 | ₩9,363 | -3.04% | 37.2만 |
|---|
| 2025.10.21 | ₩9,443 | ₩9,597 | ₩9,410 | ₩9,510 | +0.71% | 20.6만 |
|---|
| 2025.10.20 | ₩9,390 | ₩9,517 | ₩9,296 | ₩9,483 | +1.00% | 15.2만 |
|---|
| 2025.10.17 | ₩9,230 | ₩9,390 | ₩9,230 | ₩9,296 | +0.72% | 19.6만 |
|---|
| 2025.10.16 | ₩9,550 | ₩9,550 | ₩9,243 | ₩9,323 | -2.38% | 39만 |
|---|
| 2025.10.15 | ₩9,510 | ₩9,750 | ₩9,411 | ₩9,470 | -0.42% | 39.3만 |
|---|
| 2025.10.14 | ₩9,563 | ₩9,617 | ₩9,390 | ₩9,403 | -1.68% | 32.9만 |
|---|
| 2025.10.13 | ₩9,523 | ₩9,670 | ₩9,457 | ₩9,644 | +1.26% | 20.3만 |
|---|
| 2025.10.10 | ₩9,831 | ₩9,951 | ₩9,256 | ₩9,350 | -4.89% | 50.5만 |
|---|
