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 | ₩7,244 | ₩7,405 | ₩7,204 | ₩7,365 | +1.66% | 28만 |
| 2026.10.08 | ₩7,177 | ₩7,218 | ₩7,137 | ₩7,191 | +0.19% | 21.5만 |
| 2026.10.07 | ₩7,218 | ₩7,231 | ₩7,084 | ₩7,164 | -0.74% | 21.9만 |
| 2026.10.06 | ₩7,298 | ₩7,358 | ₩7,197 | ₩7,271 | -0.37% | 21.4만 |
| 2026.10.05 | ₩7,151 | ₩7,258 | ₩7,137 | ₩7,258 | +1.50% | 28.7만 |
| 2026.10.02 | ₩7,137 | ₩7,184 | ₩7,084 | ₩7,111 | -0.37% | 51.2만 |
| 2026.10.01 | ₩7,177 | ₩7,231 | ₩7,084 | ₩7,151 | -0.37% | 48.3만 |
| 2026.09.30 | ₩7,284 | ₩7,324 | ₩7,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,177 |
| -1.47% |
| 27.8만 |
| 2026.09.29 | ₩7,351 | ₩7,351 | ₩7,238 | ₩7,244 | -1.45% | 25.6만 |
|---|
| 2026.09.28 | ₩7,324 | ₩7,351 | ₩7,278 | ₩7,311 | -0.18% | 13.8만 |
|---|
| 2026.09.25 | ₩7,365 | ₩7,365 | ₩7,278 | ₩7,324 | -0.54% | 10.4만 |
|---|
| 2026.09.24 | ₩7,284 | ₩7,365 | ₩7,231 | ₩7,365 | +1.10% | 17.5만 |
|---|
| 2026.09.23 | ₩7,405 | ₩7,405 | ₩7,258 | ₩7,298 | -1.44% | 40.9만 |
|---|
| 2026.09.22 | ₩7,471 | ₩7,471 | ₩7,351 | ₩7,431 | -0.54% | 29.9만 |
|---|
| 2026.09.21 | ₩7,271 | ₩7,458 | ₩7,258 | ₩7,445 | +2.39% | 29.8만 |
|---|
| 2026.09.18 | ₩7,218 | ₩7,338 | ₩7,218 | ₩7,271 | +0.74% | 20.1만 |
|---|
| 2026.09.17 | ₩7,324 | ₩7,338 | ₩7,258 | ₩7,284 | -0.55% | 20.5만 |
|---|
| 2026.09.16 | ₩7,204 | ₩7,405 | ₩7,204 | ₩7,298 | +1.30% | 32.9만 |
|---|
| 2026.09.15 | ₩7,244 | ₩7,324 | ₩7,191 | ₩7,231 | -0.18% | 37.9만 |
|---|
| 2026.09.14 | ₩7,338 | ₩7,378 | ₩7,271 | ₩7,324 | -0.18% | 24.6만 |
|---|
| 2026.09.11 | ₩7,338 | ₩7,378 | ₩7,271 | ₩7,351 | +0.18% | 47.6만 |
|---|
| 2026.09.10 | ₩7,218 | ₩7,318 | ₩7,218 | ₩7,271 | +0.74% | 32만 |
|---|
| 2026.09.09 | ₩7,271 | ₩7,311 | ₩7,224 | ₩7,284 | +0.18% | 28.8만 |
|---|
| 2026.09.08 | ₩7,298 | ₩7,331 | ₩7,191 | ₩7,311 | +0.18% | 35.5만 |
|---|
| 2026.09.04 | ₩7,324 | ₩7,365 | ₩7,244 | ₩7,324 | 0.00% | 22.2만 |
|---|
| 2026.09.03 | ₩7,391 | ₩7,438 | ₩7,311 | ₩7,324 | -0.90% | 33.2만 |
|---|
| 2026.09.02 | ₩7,231 | ₩7,385 | ₩7,231 | ₩7,351 | +1.66% | 41.6만 |
|---|
| 2026.09.01 | ₩7,311 | ₩7,378 | ₩7,231 | ₩7,271 | -0.55% | 49.4만 |
|---|
| 2026.08.31 | ₩7,351 | ₩7,405 | ₩7,324 | ₩7,338 | -0.18% | 36.6만 |
|---|
| 2026.08.28 | ₩7,418 | ₩7,471 | ₩7,358 | ₩7,365 | -0.72% | 26.2만 |
|---|
| 2026.08.27 | ₩7,471 | ₩7,552 | ₩7,398 | ₩7,431 | -0.54% | 29.8만 |
|---|
| 2026.08.26 | ₩7,512 | ₩7,525 | ₩7,387 | ₩7,471 | -0.53% | 14.4만 |
|---|
| 2026.08.25 | ₩7,458 | ₩7,536 | ₩7,398 | ₩7,512 | +0.72% | 26만 |
|---|
| 2026.08.24 | ₩7,485 | ₩7,538 | ₩7,338 | ₩7,405 | -1.07% | 28.1만 |
|---|
| 2026.08.21 | ₩7,445 | ₩7,538 | ₩7,331 | ₩7,538 | +1.26% | 35.1만 |
|---|
| 2026.08.20 | ₩7,338 | ₩7,405 | ₩7,298 | ₩7,391 | +0.73% | 48.6만 |
|---|
| 2026.08.19 | ₩7,405 | ₩7,538 | ₩7,324 | ₩7,365 | -0.54% | 56.3만 |
|---|
| 2026.08.18 | ₩6,950 | ₩7,672 | ₩6,937 | ₩7,431 | +6.92% | 74.6만 |
|---|
| 2026.08.17 | ₩7,485 | ₩7,557 | ₩7,084 | ₩7,137 | -4.64% | 78.4만 |
|---|
| 2026.08.14 | ₩7,284 | ₩7,324 | ₩7,191 | ₩7,324 | +0.55% | 26.9만 |
|---|
| 2026.08.13 | ₩7,258 | ₩7,258 | ₩7,151 | ₩7,244 | -0.18% | 24.4만 |
|---|
| 2026.08.12 | ₩7,191 | ₩7,264 | ₩7,144 | ₩7,231 | +0.56% | 12.9만 |
|---|
| 2026.08.11 | ₩7,218 | ₩7,218 | ₩7,111 | ₩7,191 | -0.37% | 22.6만 |
|---|
| 2026.08.10 | ₩7,271 | ₩7,345 | ₩7,184 | ₩7,218 | -0.74% | 28.5만 |
|---|
| 2026.08.07 | ₩7,204 | ₩7,338 | ₩7,204 | ₩7,324 | +1.67% | 20.9만 |
|---|
| 2026.08.06 | ₩7,124 | ₩7,255 | ₩7,124 | ₩7,191 | +0.94% | 14.6만 |
|---|
| 2026.08.05 | ₩7,431 | ₩7,431 | ₩7,177 | ₩7,177 | -3.42% | 28.8만 |
|---|
| 2026.08.04 | ₩7,391 | ₩7,458 | ₩7,298 | ₩7,405 | +0.18% | 38.1만 |
|---|
| 2026.08.03 | ₩7,204 | ₩7,405 | ₩7,204 | ₩7,391 | +2.60% | 34.8만 |
|---|
| 2026.07.31 | ₩7,137 | ₩7,224 | ₩7,071 | ₩7,204 | +0.94% | 15.2만 |
|---|
| 2026.07.30 | ₩7,244 | ₩7,244 | ₩7,097 | ₩7,191 | -0.74% | 24.3만 |
|---|
| 2026.07.29 | ₩7,218 | ₩7,298 | ₩7,124 | ₩7,164 | -0.74% | 31.2만 |
|---|
| 2026.07.28 | ₩7,071 | ₩7,318 | ₩7,071 | ₩7,258 | +2.65% | 19.7만 |
|---|
| 2026.07.27 | ₩7,017 | ₩7,137 | ₩6,984 | ₩7,124 | +1.52% | 19.9만 |
|---|
| 2026.07.24 | ₩7,004 | ₩7,044 | ₩6,910 | ₩6,923 | -1.15% | 14.6만 |
|---|
| 2026.07.23 | ₩7,164 | ₩7,177 | ₩6,917 | ₩6,964 | -2.80% | 26.8만 |
|---|
| 2026.07.22 | ₩7,311 | ₩7,311 | ₩7,137 | ₩7,177 | -1.83% | 20.3만 |
|---|
| 2026.07.21 | ₩7,177 | ₩7,284 | ₩7,117 | ₩7,258 | +1.12% | 41.8만 |
|---|
| 2026.07.20 | ₩7,164 | ₩7,258 | ₩7,151 | ₩7,231 | +0.93% | 13.3만 |
|---|
| 2026.07.17 | ₩7,084 | ₩7,258 | ₩7,084 | ₩7,191 | +1.51% | 23.7만 |
|---|
| 2026.07.16 | ₩7,164 | ₩7,204 | ₩7,111 | ₩7,177 | +0.19% | 36.8만 |
|---|
| 2026.07.15 | ₩7,218 | ₩7,284 | ₩7,177 | ₩7,244 | +0.37% | 32.5만 |
|---|
| 2026.07.14 | ₩7,258 | ₩7,258 | ₩7,164 | ₩7,191 | -0.92% | 25.6만 |
|---|
| 2026.07.13 | ₩7,231 | ₩7,351 | ₩7,164 | ₩7,204 | -0.37% | 12.8만 |
|---|
| 2026.07.10 | ₩7,298 | ₩7,351 | ₩7,164 | ₩7,191 | -1.47% | 12만 |
|---|
| 2026.07.09 | ₩7,151 | ₩7,284 | ₩7,111 | ₩7,218 | +0.93% | 15.8만 |
|---|
| 2026.07.08 | ₩7,071 | ₩7,271 | ₩7,071 | ₩7,231 | +2.27% | 15만 |
|---|
| 2026.07.07 | ₩7,485 | ₩7,485 | ₩7,151 | ₩7,151 | -4.46% | 17.9만 |
|---|
| 2026.07.06 | ₩7,331 | ₩7,538 | ₩7,244 | ₩7,471 | +1.91% | 33.7만 |
|---|
| 2026.07.02 | ₩7,485 | ₩7,619 | ₩7,271 | ₩7,324 | -2.14% | 43.8만 |
|---|
| 2026.07.01 | ₩7,378 | ₩7,512 | ₩7,365 | ₩7,485 | +1.45% | 21.8만 |
|---|
| 2026.06.30 | ₩7,565 | ₩7,612 | ₩7,284 | ₩7,338 | -3.00% | 44.7만 |
|---|
| 2026.06.29 | ₩7,405 | ₩7,598 | ₩7,345 | ₩7,512 | +1.44% | 39.4만 |
|---|
| 2026.06.26 | ₩6,790 | ₩7,418 | ₩6,790 | ₩7,351 | +8.27% | 59.3만 |
|---|
| 2026.06.25 | ₩6,883 | ₩6,883 | ₩6,696 | ₩6,776 | -1.55% | 36.2만 |
|---|
| 2026.06.24 | ₩6,950 | ₩7,030 | ₩6,843 | ₩6,870 | -1.15% | 38.9만 |
|---|
| 2026.06.23 | ₩6,883 | ₩7,004 | ₩6,857 | ₩6,977 | +1.36% | 32.9만 |
|---|
| 2026.06.22 | ₩7,004 | ₩7,085 | ₩6,857 | ₩6,937 | -0.95% | 23.2만 |
|---|
| 2026.06.18 | ₩7,151 | ₩7,224 | ₩6,990 | ₩7,057 | -1.31% | 26.8만 |
|---|
| 2026.06.17 | ₩7,071 | ₩7,137 | ₩7,030 | ₩7,111 | +0.57% | 26.4만 |
|---|
| 2026.06.16 | ₩7,151 | ₩7,271 | ₩7,057 | ₩7,111 | -0.56% | 34.1만 |
|---|
| 2026.06.15 | ₩7,097 | ₩7,284 | ₩7,071 | ₩7,244 | +2.07% | 39.3만 |
|---|
| 2026.06.12 | ₩7,231 | ₩7,324 | ₩7,097 | ₩7,097 | -1.85% | 33.7만 |
|---|
| 2026.06.11 | ₩7,151 | ₩7,204 | ₩7,017 | ₩7,204 | +0.75% | 32.5만 |
|---|
| 2026.06.10 | ₩7,231 | ₩7,418 | ₩7,184 | ₩7,204 | -0.37% | 39.2만 |
|---|
| 2026.06.09 | ₩7,071 | ₩7,445 | ₩7,071 | ₩7,244 | +2.46% | 39.4만 |
|---|
| 2026.06.08 | ₩7,044 | ₩7,211 | ₩7,030 | ₩7,137 | +1.33% | 34만 |
|---|
| 2026.06.05 | ₩7,191 | ₩7,271 | ₩6,990 | ₩7,071 | -1.67% | 42.3만 |
|---|
| 2026.06.04 | ₩7,405 | ₩7,485 | ₩7,177 | ₩7,258 | -1.99% | 32만 |
|---|
| 2026.06.03 | ₩7,498 | ₩7,525 | ₩7,378 | ₩7,391 | -1.43% | 32만 |
|---|
| 2026.06.02 | ₩7,792 | ₩7,859 | ₩7,532 | ₩7,552 | -3.09% | 26.3만 |
|---|
| 2026.06.01 | ₩7,832 | ₩7,832 | ₩7,685 | ₩7,752 | -1.02% | 45.6만 |
|---|
| 2026.05.29 | ₩7,926 | ₩7,979 | ₩7,712 | ₩7,806 | -1.52% | 34.1만 |
|---|
| 2026.05.28 | ₩8,086 | ₩8,180 | ₩7,899 | ₩7,939 | -1.82% | 35.8만 |
|---|
| 2026.05.27 | ₩8,260 | ₩8,527 | ₩8,113 | ₩8,113 | -1.78% | 66.9만 |
|---|
| 2026.05.26 | ₩8,287 | ₩8,327 | ₩8,133 | ₩8,314 | +0.32% | 72.1만 |
|---|
| 2026.05.22 | ₩8,167 | ₩8,340 | ₩8,086 | ₩8,287 | +1.47% | 50.3만 |
|---|
| 2026.05.21 | ₩8,073 | ₩8,340 | ₩8,033 | ₩8,247 | +2.15% | 35.6만 |
|---|
| 2026.05.20 | ₩8,420 | ₩8,467 | ₩8,006 | ₩8,113 | -3.65% | 42.6만 |
|---|
| 2026.05.19 | ₩8,167 | ₩8,815 | ₩8,167 | ₩8,447 | +3.44% | 47.7만 |
|---|
| 2026.05.18 | ₩8,835 | ₩9,142 | ₩8,768 | ₩9,049 | +2.42% | 25.1만 |
|---|
| 2026.05.15 | ₩8,795 | ₩8,902 | ₩8,706 | ₩8,768 | -0.30% | 17.3만 |
|---|
| 2026.05.14 | ₩9,049 | ₩9,049 | ₩8,768 | ₩8,928 | -1.33% | 20.3만 |
|---|
| 2026.05.13 | ₩9,236 | ₩9,289 | ₩8,995 | ₩8,995 | -2.60% | 21.4만 |
|---|
| 2026.05.12 | ₩9,249 | ₩9,343 | ₩9,189 | ₩9,262 | +0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩9,276 | ₩9,343 | ₩9,196 | ₩9,276 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩9,276 | ₩9,476 | ₩9,276 | ₩9,383 | +1.15% | 21.2만 |
|---|
| 2026.05.07 | ₩9,115 | ₩9,410 | ₩9,089 | ₩9,262 | +1.61% | 40.2만 |
|---|
| 2026.05.06 | ₩9,236 | ₩9,249 | ₩9,115 | ₩9,129 | -1.16% | 20.7만 |
|---|
| 2026.05.05 | ₩8,968 | ₩9,209 | ₩8,948 | ₩9,209 | +2.68% | 23.1만 |
|---|
| 2026.05.04 | ₩9,049 | ₩9,162 | ₩8,902 | ₩8,968 | -0.89% | 35.2만 |
|---|
| 2026.05.01 | ₩8,928 | ₩9,209 | ₩8,915 | ₩9,035 | +1.20% | 36.9만 |
|---|
| 2026.04.30 | ₩8,915 | ₩9,035 | ₩8,855 | ₩8,928 | +0.15% | 25.8만 |
|---|
| 2026.04.29 | ₩9,009 | ₩9,042 | ₩8,741 | ₩8,888 | -1.34% | 27.8만 |
|---|
| 2026.04.28 | ₩8,888 | ₩9,035 | ₩8,835 | ₩8,995 | +1.20% | 22.8만 |
|---|
| 2026.04.27 | ₩8,755 | ₩8,982 | ₩8,755 | ₩8,955 | +2.29% | 24.4만 |
|---|
| 2026.04.24 | ₩8,862 | ₩8,915 | ₩8,728 | ₩8,808 | -0.60% | 34.4만 |
|---|
| 2026.04.23 | ₩8,955 | ₩9,062 | ₩8,768 | ₩8,821 | -1.49% | 38.5만 |
|---|
| 2026.04.22 | ₩9,222 | ₩9,309 | ₩8,942 | ₩9,062 | -1.74% | 32.3만 |
|---|
| 2026.04.21 | ₩9,236 | ₩9,423 | ₩9,182 | ₩9,222 | -0.14% | 18.9만 |
|---|
| 2026.04.20 | ₩9,356 | ₩9,356 | ₩9,256 | ₩9,303 | -0.57% | 31만 |
|---|
| 2026.04.17 | ₩9,329 | ₩9,410 | ₩9,316 | ₩9,356 | +0.29% | 14.7만 |
|---|
| 2026.04.16 | ₩9,316 | ₩9,463 | ₩9,289 | ₩9,303 | -0.14% | 15.4만 |
|---|
| 2026.04.15 | ₩9,209 | ₩9,383 | ₩9,102 | ₩9,249 | +0.44% | 35.9만 |
|---|
| 2026.04.14 | ₩9,009 | ₩9,222 | ₩9,009 | ₩9,156 | +1.63% | 18.7만 |
|---|
| 2026.04.13 | ₩8,821 | ₩8,968 | ₩8,741 | ₩8,902 | +0.91% | 19.6만 |
|---|
| 2026.04.10 | ₩8,835 | ₩8,995 | ₩8,808 | ₩8,808 | -0.30% | 19.9만 |
|---|
| 2026.04.09 | ₩8,608 | ₩8,875 | ₩8,554 | ₩8,808 | +2.33% | 22.8만 |
|---|
| 2026.04.08 | ₩8,955 | ₩9,009 | ₩8,648 | ₩8,701 | -2.84% | 59.9만 |
|---|
| 2026.04.07 | ₩8,567 | ₩8,862 | ₩8,420 | ₩8,768 | +2.34% | 42.1만 |
|---|
| 2026.04.06 | ₩8,501 | ₩8,628 | ₩8,461 | ₩8,501 | 0.00% | 20.1만 |
|---|
| 2026.04.02 | ₩8,327 | ₩8,554 | ₩8,327 | ₩8,527 | +2.41% | 24.2만 |
|---|
| 2026.04.01 | ₩8,367 | ₩8,567 | ₩8,126 | ₩8,514 | +1.76% | 18.9만 |
|---|
| 2026.03.31 | ₩8,153 | ₩8,420 | ₩8,046 | ₩8,327 | +2.13% | 61.7만 |
|---|
| 2026.03.30 | ₩8,060 | ₩8,227 | ₩7,979 | ₩8,060 | 0.00% | 23.4만 |
|---|
| 2026.03.27 | ₩8,086 | ₩8,180 | ₩7,966 | ₩8,033 | -0.66% | 39.8만 |
|---|
| 2026.03.26 | ₩8,420 | ₩8,728 | ₩8,033 | ₩8,167 | -3.02% | 54.1만 |
|---|
| 2026.03.25 | ₩8,581 | ₩8,715 | ₩8,554 | ₩8,648 | +0.78% | 11.7만 |
|---|
| 2026.03.24 | ₩8,487 | ₩8,541 | ₩8,367 | ₩8,434 | -0.63% | 18.8만 |
|---|
| 2026.03.23 | ₩8,407 | ₩8,661 | ₩8,327 | ₩8,541 | +1.59% | 21.4만 |
|---|
| 2026.03.20 | ₩8,327 | ₩8,461 | ₩8,260 | ₩8,394 | +0.80% | 33.9만 |
|---|
| 2026.03.19 | ₩8,327 | ₩8,407 | ₩8,113 | ₩8,314 | -0.16% | 44.2만 |
|---|
| 2026.03.18 | ₩8,407 | ₩8,541 | ₩8,407 | ₩8,420 | +0.16% | 43.9만 |
|---|
| 2026.03.17 | ₩8,581 | ₩8,661 | ₩8,367 | ₩8,434 | -1.71% | 48.7만 |
|---|
| 2026.03.16 | ₩8,648 | ₩8,875 | ₩8,527 | ₩8,581 | -0.77% | 24.3만 |
|---|
| 2026.03.13 | ₩8,608 | ₩8,728 | ₩8,514 | ₩8,554 | -0.62% | 25만 |
|---|
| 2026.03.12 | ₩8,821 | ₩8,848 | ₩8,581 | ₩8,594 | -2.58% | 39만 |
|---|
| 2026.03.11 | ₩8,755 | ₩8,821 | ₩8,621 | ₩8,781 | +0.31% | 30.4만 |
|---|
| 2026.03.10 | ₩9,075 | ₩9,476 | ₩8,581 | ₩8,715 | -3.98% | 95.5만 |
|---|
| 2026.03.09 | ₩9,209 | ₩9,503 | ₩9,102 | ₩9,503 | +3.19% | 38.7만 |
|---|
| 2026.03.06 | ₩9,436 | ₩9,443 | ₩9,236 | ₩9,343 | -0.99% | 24만 |
|---|
| 2026.03.05 | ₩9,303 | ₩9,496 | ₩9,303 | ₩9,410 | +1.15% | 21.2만 |
|---|
| 2026.03.04 | ₩9,396 | ₩9,530 | ₩9,316 | ₩9,343 | -0.57% | 16만 |
|---|
| 2026.03.03 | ₩9,156 | ₩9,356 | ₩9,022 | ₩9,289 | +1.46% | 24.6만 |
|---|
| 2026.03.02 | ₩9,089 | ₩9,516 | ₩9,089 | ₩9,490 | +4.41% | 25.5만 |
|---|
| 2026.02.27 | ₩9,503 | ₩9,623 | ₩9,396 | ₩9,463 | -0.42% | 14.1만 |
|---|
| 2026.02.26 | ₩9,490 | ₩9,623 | ₩9,423 | ₩9,623 | +1.41% | 13.9만 |
|---|
| 2026.02.25 | ₩9,570 | ₩9,637 | ₩9,450 | ₩9,463 | -1.12% | 15.3만 |
|---|
| 2026.02.24 | ₩9,597 | ₩9,650 | ₩9,503 | ₩9,570 | -0.28% | 11.1만 |
|---|
| 2026.02.23 | ₩9,704 | ₩9,815 | ₩9,563 | ₩9,570 | -1.38% | 14만 |
|---|
| 2026.02.20 | ₩9,570 | ₩9,891 | ₩9,570 | ₩9,770 | +2.09% | 15.2만 |
|---|
| 2026.02.19 | ₩9,530 | ₩9,704 | ₩9,530 | ₩9,637 | +1.12% | 11.9만 |
|---|
| 2026.02.18 | ₩9,436 | ₩9,677 | ₩9,436 | ₩9,597 | +1.70% | 11.2만 |
|---|
| 2026.02.17 | ₩9,476 | ₩9,583 | ₩9,436 | ₩9,516 | +0.42% | 16.1만 |
|---|
| 2026.02.13 | ₩9,356 | ₩9,623 | ₩9,356 | ₩9,516 | +1.71% | 26.8만 |
|---|
| 2026.02.12 | ₩9,650 | ₩9,663 | ₩9,356 | ₩9,476 | -1.80% | 20.8만 |
|---|
| 2026.02.11 | ₩9,717 | ₩9,757 | ₩9,516 | ₩9,663 | -0.55% | 23.4만 |
|---|
| 2026.02.10 | ₩9,463 | ₩9,663 | ₩9,396 | ₩9,583 | +1.27% | 17.9만 |
|---|
| 2026.02.09 | ₩9,450 | ₩9,530 | ₩9,423 | ₩9,463 | +0.14% | 14.2만 |
|---|
| 2026.02.06 | ₩9,276 | ₩9,503 | ₩9,242 | ₩9,490 | +2.31% | 17.2만 |
|---|
| 2026.02.05 | ₩9,062 | ₩9,269 | ₩9,049 | ₩9,209 | +1.62% | 26.9만 |
|---|
| 2026.02.04 | ₩9,142 | ₩9,196 | ₩8,989 | ₩9,129 | -0.15% | 24.1만 |
|---|
| 2026.02.03 | ₩9,343 | ₩9,396 | ₩9,062 | ₩9,182 | -1.72% | 29.4만 |
|---|
| 2026.02.02 | ₩9,383 | ₩9,476 | ₩9,316 | ₩9,369 | -0.14% | 25.7만 |
|---|
| 2026.01.30 | ₩9,383 | ₩9,490 | ₩9,383 | ₩9,423 | +0.43% | 15.4만 |
|---|
| 2026.01.29 | ₩9,543 | ₩9,550 | ₩9,309 | ₩9,503 | -0.42% | 20.7만 |
|---|
| 2026.01.28 | ₩9,690 | ₩9,782 | ₩9,543 | ₩9,557 | -1.38% | 13.1만 |
|---|
| 2026.01.27 | ₩9,623 | ₩9,770 | ₩9,623 | ₩9,650 | +0.28% | 20.7만 |
|---|
| 2026.01.26 | ₩9,583 | ₩9,704 | ₩9,570 | ₩9,610 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩9,557 | ₩9,730 | ₩9,490 | ₩9,570 | +0.14% | 29.1만 |
|---|
| 2026.01.22 | ₩9,035 | ₩9,597 | ₩8,875 | ₩9,516 | +5.33% | 86.7만 |
|---|
| 2026.01.21 | ₩8,875 | ₩8,995 | ₩8,795 | ₩8,955 | +0.90% | 46.9만 |
|---|
| 2026.01.20 | ₩8,755 | ₩8,884 | ₩8,628 | ₩8,795 | +0.46% | 50.1만 |
|---|
| 2026.01.16 | ₩9,089 | ₩9,169 | ₩8,821 | ₩8,942 | -1.62% | 76.1만 |
|---|
| 2026.01.15 | ₩9,075 | ₩9,236 | ₩8,982 | ₩9,062 | -0.15% | 37만 |
|---|
| 2026.01.14 | ₩9,196 | ₩9,249 | ₩9,009 | ₩9,102 | -1.02% | 48.6만 |
|---|
| 2026.01.13 | ₩9,650 | ₩9,663 | ₩9,102 | ₩9,156 | -5.12% | 67.4만 |
|---|
| 2026.01.12 | ₩9,423 | ₩9,891 | ₩9,336 | ₩9,744 | +3.40% | 40.5만 |
|---|
| 2026.01.09 | ₩9,476 | ₩9,590 | ₩9,329 | ₩9,423 | -0.56% | 16.3만 |
|---|
| 2026.01.08 | ₩9,316 | ₩9,516 | ₩9,316 | ₩9,503 | +2.01% | 8.2만 |
|---|
| 2026.01.07 | ₩9,356 | ₩9,436 | ₩9,250 | ₩9,356 | 0.00% | 23.4만 |
|---|
| 2026.01.06 | ₩9,543 | ₩9,622 | ₩9,276 | ₩9,369 | -1.82% | 19.5만 |
|---|
| 2026.01.05 | ₩9,476 | ₩9,637 | ₩9,356 | ₩9,557 | +0.85% | 27.9만 |
|---|
| 2026.01.02 | ₩9,450 | ₩9,530 | ₩9,289 | ₩9,436 | -0.14% | 19.5만 |
|---|
| 2025.12.31 | ₩9,329 | ₩9,423 | ₩9,242 | ₩9,276 | -0.57% | 18.6만 |
|---|
| 2025.12.30 | ₩9,463 | ₩9,496 | ₩9,283 | ₩9,343 | -1.27% | 28만 |
|---|
| 2025.12.29 | ₩9,490 | ₩9,637 | ₩9,363 | ₩9,476 | -0.14% | 19.7만 |
|---|
| 2025.12.26 | ₩9,570 | ₩9,690 | ₩9,523 | ₩9,583 | +0.14% | 27.8만 |
|---|
| 2025.12.24 | ₩9,476 | ₩9,623 | ₩9,369 | ₩9,570 | +0.99% | 21.1만 |
|---|
| 2025.12.23 | ₩9,557 | ₩9,690 | ₩9,503 | ₩9,543 | -0.14% | 21.6만 |
|---|
| 2025.12.22 | ₩9,383 | ₩9,690 | ₩9,291 | ₩9,637 | +2.71% | 24.3만 |
|---|
| 2025.12.19 | ₩9,329 | ₩9,476 | ₩9,316 | ₩9,423 | +1.00% | 19.9만 |
|---|
| 2025.12.18 | ₩9,650 | ₩9,690 | ₩9,196 | ₩9,303 | -3.60% | 111.4만 |
|---|
| 2025.12.17 | ₩9,557 | ₩9,813 | ₩9,416 | ₩9,610 | +0.56% | 56.5만 |
|---|
| 2025.12.16 | ₩9,262 | ₩9,543 | ₩9,236 | ₩9,516 | +2.74% | 27.3만 |
|---|
| 2025.12.15 | ₩9,369 | ₩9,389 | ₩9,236 | ₩9,316 | -0.57% | 35.9만 |
|---|
| 2025.12.12 | ₩9,423 | ₩9,557 | ₩9,356 | ₩9,410 | -0.14% | 15.6만 |
|---|
| 2025.12.11 | ₩9,369 | ₩9,503 | ₩9,276 | ₩9,369 | 0.00% | 26.5만 |
|---|
| 2025.12.10 | ₩9,356 | ₩9,503 | ₩9,356 | ₩9,383 | +0.29% | 33.8만 |
|---|
| 2025.12.09 | ₩9,369 | ₩9,436 | ₩9,276 | ₩9,436 | +0.71% | 33.8만 |
|---|
| 2025.12.08 | ₩9,490 | ₩9,563 | ₩9,423 | ₩9,476 | -0.14% | 22.2만 |
|---|
| 2025.12.05 | ₩9,530 | ₩9,623 | ₩9,503 | ₩9,557 | +0.28% | 13.9만 |
|---|
| 2025.12.04 | ₩9,463 | ₩9,597 | ₩9,423 | ₩9,476 | +0.14% | 31.4만 |
|---|
| 2025.12.03 | ₩9,436 | ₩9,536 | ₩9,329 | ₩9,463 | +0.28% | 27.1만 |
|---|
| 2025.12.02 | ₩9,423 | ₩9,503 | ₩9,396 | ₩9,450 | +0.28% | 25.1만 |
|---|
| 2025.12.01 | ₩9,329 | ₩9,423 | ₩9,289 | ₩9,383 | +0.57% | 33만 |
|---|
| 2025.11.28 | ₩9,410 | ₩9,516 | ₩9,396 | ₩9,476 | +0.71% | 7.9만 |
|---|
| 2025.11.26 | ₩9,530 | ₩9,704 | ₩9,383 | ₩9,436 | -0.98% | 19.1만 |
|---|
| 2025.11.25 | ₩9,356 | ₩9,744 | ₩9,293 | ₩9,557 | +2.14% | 43.9만 |
|---|
| 2025.11.24 | ₩9,356 | ₩9,570 | ₩9,296 | ₩9,356 | 0.00% | 46.3만 |
|---|
| 2025.11.21 | ₩9,169 | ₩9,410 | ₩9,169 | ₩9,289 | +1.31% | 28.1만 |
|---|
| 2025.11.20 | ₩9,436 | ₩9,543 | ₩9,182 | ₩9,236 | -2.12% | 48.3만 |
|---|
| 2025.11.19 | ₩9,262 | ₩9,410 | ₩9,222 | ₩9,356 | +1.01% | 43.6만 |
|---|
| 2025.11.18 | ₩9,022 | ₩9,309 | ₩8,955 | ₩9,276 | +2.81% | 31만 |
|---|
| 2025.11.17 | ₩9,142 | ₩9,236 | ₩8,942 | ₩9,115 | -0.29% | 38.1만 |
|---|
| 2025.11.14 | ₩9,102 | ₩9,262 | ₩9,022 | ₩9,196 | +1.03% | 34.4만 |
|---|
| 2025.11.13 | ₩9,463 | ₩9,463 | ₩9,169 | ₩9,289 | -1.84% | 42.3만 |
|---|
| 2025.11.12 | ₩9,476 | ₩9,563 | ₩9,343 | ₩9,476 | 0.00% | 34.6만 |
|---|
| 2025.11.11 | ₩9,877 | ₩9,931 | ₩9,276 | ₩9,383 | -5.01% | 61.6만 |
|---|
| 2025.11.10 | ₩9,704 | ₩10,252 | ₩9,701 | ₩10,225 | +5.37% | 75.7만 |
|---|
| 2025.11.07 | ₩9,557 | ₩9,704 | ₩9,343 | ₩9,623 | +0.70% | 39.6만 |
|---|
| 2025.11.06 | ₩9,958 | ₩10,038 | ₩9,637 | ₩9,704 | -2.55% | 36.2만 |
|---|
| 2025.11.05 | ₩9,864 | ₩10,105 | ₩9,757 | ₩9,904 | +0.41% | 37.2만 |
|---|
| 2025.11.04 | ₩10,011 | ₩10,159 | ₩9,764 | ₩9,864 | -1.47% | 43.1만 |
|---|
| 2025.11.03 | ₩10,358 | ₩10,465 | ₩10,064 | ₩10,225 | -1.29% | 56.1만 |
|---|
| 2025.10.31 | ₩9,824 | ₩10,317 | ₩9,757 | ₩10,145 | +3.27% | 159.1만 |
|---|
| 2025.10.30 | ₩9,744 | ₩9,877 | ₩9,657 | ₩9,784 | +0.41% | 44.9만 |
|---|
| 2025.10.29 | ₩9,837 | ₩9,911 | ₩9,677 | ₩9,770 | -0.68% | 29.2만 |
|---|
| 2025.10.28 | ₩9,690 | ₩9,897 | ₩9,690 | ₩9,824 | +1.38% | 25.2만 |
|---|
| 2025.10.27 | ₩9,784 | ₩9,837 | ₩9,623 | ₩9,744 | -0.41% | 27.9만 |
|---|
| 2025.10.24 | ₩9,637 | ₩9,704 | ₩9,543 | ₩9,704 | +0.69% | 14.9만 |
|---|
| 2025.10.23 | ₩9,410 | ₩9,637 | ₩9,410 | ₩9,476 | +0.71% | 28만 |
|---|
| 2025.10.22 | ₩9,663 | ₩9,824 | ₩9,329 | ₩9,369 | -3.04% | 37.2만 |
|---|
| 2025.10.21 | ₩9,450 | ₩9,603 | ₩9,416 | ₩9,516 | +0.71% | 20.6만 |
|---|
| 2025.10.20 | ₩9,396 | ₩9,523 | ₩9,303 | ₩9,490 | +1.00% | 15.2만 |
|---|
| 2025.10.17 | ₩9,236 | ₩9,396 | ₩9,236 | ₩9,303 | +0.72% | 19.6만 |
|---|
| 2025.10.16 | ₩9,557 | ₩9,557 | ₩9,249 | ₩9,329 | -2.38% | 39만 |
|---|
| 2025.10.15 | ₩9,516 | ₩9,757 | ₩9,418 | ₩9,476 | -0.42% | 39.3만 |
|---|
| 2025.10.14 | ₩9,570 | ₩9,623 | ₩9,396 | ₩9,410 | -1.68% | 32.9만 |
|---|
| 2025.10.13 | ₩9,530 | ₩9,677 | ₩9,463 | ₩9,650 | +1.26% | 20.3만 |
|---|
| 2025.10.10 | ₩9,837 | ₩9,958 | ₩9,262 | ₩9,356 | -4.89% | 50.5만 |
|---|
