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 | ₩7,231 | ₩7,391 | ₩7,191 | ₩7,351 | +1.66% | 28만 |
| 2026.10.08 | ₩7,165 | ₩7,205 | ₩7,125 | ₩7,178 | +0.19% | 21.5만 |
| 2026.10.07 | ₩7,205 | ₩7,218 | ₩7,071 | ₩7,151 | -0.74% | 21.9만 |
| 2026.10.06 | ₩7,285 | ₩7,345 | ₩7,185 | ₩7,258 | -0.37% | 21.4만 |
| 2026.10.05 | ₩7,138 | ₩7,245 | ₩7,125 | ₩7,245 | +1.50% | 28.7만 |
| 2026.10.02 | ₩7,125 | ₩7,171 | ₩7,071 | ₩7,098 | -0.37% | 51.2만 |
| 2026.10.01 | ₩7,165 | ₩7,218 | ₩7,071 | ₩7,138 | -0.37% | 48.3만 |
| 2026.09.30 | ₩7,271 | ₩7,311 | ₩7,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,165 |
| -1.47% |
| 27.8만 |
| 2026.09.29 | ₩7,338 | ₩7,338 | ₩7,225 | ₩7,231 | -1.45% | 25.6만 |
|---|
| 2026.09.28 | ₩7,311 | ₩7,338 | ₩7,265 | ₩7,298 | -0.18% | 13.8만 |
|---|
| 2026.09.25 | ₩7,351 | ₩7,351 | ₩7,265 | ₩7,311 | -0.54% | 10.4만 |
|---|
| 2026.09.24 | ₩7,271 | ₩7,351 | ₩7,218 | ₩7,351 | +1.10% | 17.5만 |
|---|
| 2026.09.23 | ₩7,391 | ₩7,391 | ₩7,245 | ₩7,285 | -1.44% | 40.9만 |
|---|
| 2026.09.22 | ₩7,458 | ₩7,458 | ₩7,338 | ₩7,418 | -0.54% | 29.9만 |
|---|
| 2026.09.21 | ₩7,258 | ₩7,445 | ₩7,245 | ₩7,431 | +2.39% | 29.8만 |
|---|
| 2026.09.18 | ₩7,205 | ₩7,325 | ₩7,205 | ₩7,258 | +0.74% | 20.1만 |
|---|
| 2026.09.17 | ₩7,311 | ₩7,325 | ₩7,245 | ₩7,271 | -0.55% | 20.5만 |
|---|
| 2026.09.16 | ₩7,191 | ₩7,391 | ₩7,191 | ₩7,285 | +1.30% | 32.9만 |
|---|
| 2026.09.15 | ₩7,231 | ₩7,311 | ₩7,178 | ₩7,218 | -0.18% | 37.9만 |
|---|
| 2026.09.14 | ₩7,325 | ₩7,365 | ₩7,258 | ₩7,311 | -0.18% | 24.6만 |
|---|
| 2026.09.11 | ₩7,325 | ₩7,365 | ₩7,258 | ₩7,338 | +0.18% | 47.6만 |
|---|
| 2026.09.10 | ₩7,205 | ₩7,305 | ₩7,205 | ₩7,258 | +0.74% | 32만 |
|---|
| 2026.09.09 | ₩7,258 | ₩7,298 | ₩7,211 | ₩7,271 | +0.18% | 28.8만 |
|---|
| 2026.09.08 | ₩7,285 | ₩7,318 | ₩7,178 | ₩7,298 | +0.18% | 35.5만 |
|---|
| 2026.09.04 | ₩7,311 | ₩7,351 | ₩7,231 | ₩7,311 | 0.00% | 22.2만 |
|---|
| 2026.09.03 | ₩7,378 | ₩7,425 | ₩7,298 | ₩7,311 | -0.90% | 33.2만 |
|---|
| 2026.09.02 | ₩7,218 | ₩7,371 | ₩7,218 | ₩7,338 | +1.66% | 41.6만 |
|---|
| 2026.09.01 | ₩7,298 | ₩7,365 | ₩7,218 | ₩7,258 | -0.55% | 49.4만 |
|---|
| 2026.08.31 | ₩7,338 | ₩7,391 | ₩7,311 | ₩7,325 | -0.18% | 36.6만 |
|---|
| 2026.08.28 | ₩7,405 | ₩7,458 | ₩7,345 | ₩7,351 | -0.72% | 26.2만 |
|---|
| 2026.08.27 | ₩7,458 | ₩7,538 | ₩7,385 | ₩7,418 | -0.54% | 29.8만 |
|---|
| 2026.08.26 | ₩7,498 | ₩7,511 | ₩7,374 | ₩7,458 | -0.53% | 14.4만 |
|---|
| 2026.08.25 | ₩7,445 | ₩7,522 | ₩7,385 | ₩7,498 | +0.72% | 26만 |
|---|
| 2026.08.24 | ₩7,471 | ₩7,525 | ₩7,325 | ₩7,391 | -1.07% | 28.1만 |
|---|
| 2026.08.21 | ₩7,431 | ₩7,525 | ₩7,318 | ₩7,525 | +1.26% | 35.1만 |
|---|
| 2026.08.20 | ₩7,325 | ₩7,391 | ₩7,285 | ₩7,378 | +0.73% | 48.6만 |
|---|
| 2026.08.19 | ₩7,391 | ₩7,525 | ₩7,311 | ₩7,351 | -0.54% | 56.3만 |
|---|
| 2026.08.18 | ₩6,938 | ₩7,658 | ₩6,924 | ₩7,418 | +6.92% | 74.6만 |
|---|
| 2026.08.17 | ₩7,471 | ₩7,543 | ₩7,071 | ₩7,125 | -4.64% | 78.4만 |
|---|
| 2026.08.14 | ₩7,271 | ₩7,311 | ₩7,178 | ₩7,311 | +0.55% | 26.9만 |
|---|
| 2026.08.13 | ₩7,245 | ₩7,245 | ₩7,138 | ₩7,231 | -0.18% | 24.4만 |
|---|
| 2026.08.12 | ₩7,178 | ₩7,251 | ₩7,131 | ₩7,218 | +0.56% | 12.9만 |
|---|
| 2026.08.11 | ₩7,205 | ₩7,205 | ₩7,098 | ₩7,178 | -0.37% | 22.6만 |
|---|
| 2026.08.10 | ₩7,258 | ₩7,331 | ₩7,171 | ₩7,205 | -0.74% | 28.5만 |
|---|
| 2026.08.07 | ₩7,191 | ₩7,325 | ₩7,191 | ₩7,311 | +1.67% | 20.9만 |
|---|
| 2026.08.06 | ₩7,111 | ₩7,242 | ₩7,111 | ₩7,178 | +0.94% | 14.6만 |
|---|
| 2026.08.05 | ₩7,418 | ₩7,418 | ₩7,165 | ₩7,165 | -3.42% | 28.8만 |
|---|
| 2026.08.04 | ₩7,378 | ₩7,445 | ₩7,285 | ₩7,391 | +0.18% | 38.1만 |
|---|
| 2026.08.03 | ₩7,191 | ₩7,391 | ₩7,191 | ₩7,378 | +2.60% | 34.8만 |
|---|
| 2026.07.31 | ₩7,125 | ₩7,211 | ₩7,058 | ₩7,191 | +0.94% | 15.2만 |
|---|
| 2026.07.30 | ₩7,231 | ₩7,231 | ₩7,084 | ₩7,178 | -0.74% | 24.3만 |
|---|
| 2026.07.29 | ₩7,205 | ₩7,285 | ₩7,111 | ₩7,151 | -0.74% | 31.2만 |
|---|
| 2026.07.28 | ₩7,058 | ₩7,305 | ₩7,058 | ₩7,245 | +2.65% | 19.7만 |
|---|
| 2026.07.27 | ₩7,004 | ₩7,125 | ₩6,971 | ₩7,111 | +1.52% | 19.9만 |
|---|
| 2026.07.24 | ₩6,991 | ₩7,031 | ₩6,898 | ₩6,911 | -1.15% | 14.6만 |
|---|
| 2026.07.23 | ₩7,151 | ₩7,165 | ₩6,904 | ₩6,951 | -2.80% | 26.8만 |
|---|
| 2026.07.22 | ₩7,298 | ₩7,298 | ₩7,125 | ₩7,165 | -1.83% | 20.3만 |
|---|
| 2026.07.21 | ₩7,165 | ₩7,271 | ₩7,105 | ₩7,245 | +1.12% | 41.8만 |
|---|
| 2026.07.20 | ₩7,151 | ₩7,245 | ₩7,138 | ₩7,218 | +0.93% | 13.3만 |
|---|
| 2026.07.17 | ₩7,071 | ₩7,245 | ₩7,071 | ₩7,178 | +1.51% | 23.7만 |
|---|
| 2026.07.16 | ₩7,151 | ₩7,191 | ₩7,098 | ₩7,165 | +0.19% | 36.8만 |
|---|
| 2026.07.15 | ₩7,205 | ₩7,271 | ₩7,165 | ₩7,231 | +0.37% | 32.5만 |
|---|
| 2026.07.14 | ₩7,245 | ₩7,245 | ₩7,151 | ₩7,178 | -0.92% | 25.6만 |
|---|
| 2026.07.13 | ₩7,218 | ₩7,338 | ₩7,151 | ₩7,191 | -0.37% | 12.8만 |
|---|
| 2026.07.10 | ₩7,285 | ₩7,338 | ₩7,151 | ₩7,178 | -1.47% | 12만 |
|---|
| 2026.07.09 | ₩7,138 | ₩7,271 | ₩7,098 | ₩7,205 | +0.93% | 15.8만 |
|---|
| 2026.07.08 | ₩7,058 | ₩7,258 | ₩7,058 | ₩7,218 | +2.27% | 15만 |
|---|
| 2026.07.07 | ₩7,471 | ₩7,471 | ₩7,138 | ₩7,138 | -4.46% | 17.9만 |
|---|
| 2026.07.06 | ₩7,318 | ₩7,525 | ₩7,231 | ₩7,458 | +1.91% | 33.7만 |
|---|
| 2026.07.02 | ₩7,471 | ₩7,605 | ₩7,258 | ₩7,311 | -2.14% | 43.8만 |
|---|
| 2026.07.01 | ₩7,365 | ₩7,498 | ₩7,351 | ₩7,471 | +1.45% | 21.8만 |
|---|
| 2026.06.30 | ₩7,551 | ₩7,598 | ₩7,271 | ₩7,325 | -3.00% | 44.7만 |
|---|
| 2026.06.29 | ₩7,391 | ₩7,585 | ₩7,331 | ₩7,498 | +1.44% | 39.4만 |
|---|
| 2026.06.26 | ₩6,778 | ₩7,405 | ₩6,778 | ₩7,338 | +8.27% | 59.3만 |
|---|
| 2026.06.25 | ₩6,871 | ₩6,871 | ₩6,684 | ₩6,764 | -1.55% | 36.2만 |
|---|
| 2026.06.24 | ₩6,938 | ₩7,018 | ₩6,831 | ₩6,858 | -1.15% | 38.9만 |
|---|
| 2026.06.23 | ₩6,871 | ₩6,991 | ₩6,844 | ₩6,964 | +1.36% | 32.9만 |
|---|
| 2026.06.22 | ₩6,991 | ₩7,072 | ₩6,844 | ₩6,924 | -0.95% | 23.2만 |
|---|
| 2026.06.18 | ₩7,138 | ₩7,211 | ₩6,978 | ₩7,044 | -1.31% | 26.8만 |
|---|
| 2026.06.17 | ₩7,058 | ₩7,125 | ₩7,018 | ₩7,098 | +0.57% | 26.4만 |
|---|
| 2026.06.16 | ₩7,138 | ₩7,258 | ₩7,044 | ₩7,098 | -0.56% | 34.1만 |
|---|
| 2026.06.15 | ₩7,084 | ₩7,271 | ₩7,058 | ₩7,231 | +2.07% | 39.3만 |
|---|
| 2026.06.12 | ₩7,218 | ₩7,311 | ₩7,084 | ₩7,084 | -1.85% | 33.7만 |
|---|
| 2026.06.11 | ₩7,138 | ₩7,191 | ₩7,004 | ₩7,191 | +0.75% | 32.5만 |
|---|
| 2026.06.10 | ₩7,218 | ₩7,405 | ₩7,171 | ₩7,191 | -0.37% | 39.2만 |
|---|
| 2026.06.09 | ₩7,058 | ₩7,431 | ₩7,058 | ₩7,231 | +2.46% | 39.4만 |
|---|
| 2026.06.08 | ₩7,031 | ₩7,198 | ₩7,018 | ₩7,125 | +1.33% | 34만 |
|---|
| 2026.06.05 | ₩7,178 | ₩7,258 | ₩6,978 | ₩7,058 | -1.67% | 42.3만 |
|---|
| 2026.06.04 | ₩7,391 | ₩7,471 | ₩7,165 | ₩7,245 | -1.99% | 32만 |
|---|
| 2026.06.03 | ₩7,485 | ₩7,511 | ₩7,365 | ₩7,378 | -1.43% | 32만 |
|---|
| 2026.06.02 | ₩7,778 | ₩7,845 | ₩7,518 | ₩7,538 | -3.09% | 26.3만 |
|---|
| 2026.06.01 | ₩7,818 | ₩7,818 | ₩7,672 | ₩7,738 | -1.02% | 45.6만 |
|---|
| 2026.05.29 | ₩7,912 | ₩7,965 | ₩7,698 | ₩7,792 | -1.52% | 34.1만 |
|---|
| 2026.05.28 | ₩8,072 | ₩8,165 | ₩7,885 | ₩7,925 | -1.82% | 35.8만 |
|---|
| 2026.05.27 | ₩8,245 | ₩8,512 | ₩8,098 | ₩8,098 | -1.78% | 66.9만 |
|---|
| 2026.05.26 | ₩8,272 | ₩8,312 | ₩8,118 | ₩8,299 | +0.32% | 72.1만 |
|---|
| 2026.05.22 | ₩8,152 | ₩8,325 | ₩8,072 | ₩8,272 | +1.47% | 50.3만 |
|---|
| 2026.05.21 | ₩8,058 | ₩8,325 | ₩8,018 | ₩8,232 | +2.15% | 35.6만 |
|---|
| 2026.05.20 | ₩8,405 | ₩8,452 | ₩7,992 | ₩8,098 | -3.65% | 42.6만 |
|---|
| 2026.05.19 | ₩8,152 | ₩8,799 | ₩8,152 | ₩8,432 | +3.44% | 47.7만 |
|---|
| 2026.05.18 | ₩8,819 | ₩9,126 | ₩8,752 | ₩9,032 | +2.42% | 25.1만 |
|---|
| 2026.05.15 | ₩8,779 | ₩8,886 | ₩8,691 | ₩8,752 | -0.30% | 17.3만 |
|---|
| 2026.05.14 | ₩9,032 | ₩9,032 | ₩8,752 | ₩8,912 | -1.33% | 20.3만 |
|---|
| 2026.05.13 | ₩9,219 | ₩9,273 | ₩8,979 | ₩8,979 | -2.60% | 21.4만 |
|---|
| 2026.05.12 | ₩9,233 | ₩9,326 | ₩9,172 | ₩9,246 | +0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩9,259 | ₩9,326 | ₩9,179 | ₩9,259 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩9,259 | ₩9,459 | ₩9,259 | ₩9,366 | +1.15% | 21.2만 |
|---|
| 2026.05.07 | ₩9,099 | ₩9,393 | ₩9,072 | ₩9,246 | +1.61% | 40.2만 |
|---|
| 2026.05.06 | ₩9,219 | ₩9,233 | ₩9,099 | ₩9,112 | -1.16% | 20.7만 |
|---|
| 2026.05.05 | ₩8,952 | ₩9,193 | ₩8,932 | ₩9,193 | +2.68% | 23.1만 |
|---|
| 2026.05.04 | ₩9,032 | ₩9,146 | ₩8,886 | ₩8,952 | -0.89% | 35.2만 |
|---|
| 2026.05.01 | ₩8,912 | ₩9,193 | ₩8,899 | ₩9,019 | +1.20% | 36.9만 |
|---|
| 2026.04.30 | ₩8,899 | ₩9,019 | ₩8,839 | ₩8,912 | +0.15% | 25.8만 |
|---|
| 2026.04.29 | ₩8,992 | ₩9,026 | ₩8,726 | ₩8,872 | -1.34% | 27.8만 |
|---|
| 2026.04.28 | ₩8,872 | ₩9,019 | ₩8,819 | ₩8,979 | +1.20% | 22.8만 |
|---|
| 2026.04.27 | ₩8,739 | ₩8,966 | ₩8,739 | ₩8,939 | +2.29% | 24.4만 |
|---|
| 2026.04.24 | ₩8,846 | ₩8,899 | ₩8,712 | ₩8,792 | -0.60% | 34.4만 |
|---|
| 2026.04.23 | ₩8,939 | ₩9,046 | ₩8,752 | ₩8,806 | -1.49% | 38.5만 |
|---|
| 2026.04.22 | ₩9,206 | ₩9,293 | ₩8,926 | ₩9,046 | -1.74% | 32.3만 |
|---|
| 2026.04.21 | ₩9,219 | ₩9,406 | ₩9,166 | ₩9,206 | -0.14% | 18.9만 |
|---|
| 2026.04.20 | ₩9,339 | ₩9,339 | ₩9,239 | ₩9,286 | -0.57% | 31만 |
|---|
| 2026.04.17 | ₩9,313 | ₩9,393 | ₩9,299 | ₩9,339 | +0.29% | 14.7만 |
|---|
| 2026.04.16 | ₩9,299 | ₩9,446 | ₩9,273 | ₩9,286 | -0.14% | 15.4만 |
|---|
| 2026.04.15 | ₩9,193 | ₩9,366 | ₩9,086 | ₩9,233 | +0.44% | 35.9만 |
|---|
| 2026.04.14 | ₩8,992 | ₩9,206 | ₩8,992 | ₩9,139 | +1.63% | 18.7만 |
|---|
| 2026.04.13 | ₩8,806 | ₩8,952 | ₩8,726 | ₩8,886 | +0.91% | 19.6만 |
|---|
| 2026.04.10 | ₩8,819 | ₩8,979 | ₩8,792 | ₩8,792 | -0.30% | 19.9만 |
|---|
| 2026.04.09 | ₩8,592 | ₩8,859 | ₩8,539 | ₩8,792 | +2.33% | 22.8만 |
|---|
| 2026.04.08 | ₩8,939 | ₩8,992 | ₩8,632 | ₩8,686 | -2.84% | 59.9만 |
|---|
| 2026.04.07 | ₩8,552 | ₩8,846 | ₩8,405 | ₩8,752 | +2.34% | 42.1만 |
|---|
| 2026.04.06 | ₩8,485 | ₩8,612 | ₩8,445 | ₩8,485 | 0.00% | 20.1만 |
|---|
| 2026.04.02 | ₩8,312 | ₩8,539 | ₩8,312 | ₩8,512 | +2.41% | 24.2만 |
|---|
| 2026.04.01 | ₩8,352 | ₩8,552 | ₩8,112 | ₩8,499 | +1.76% | 18.9만 |
|---|
| 2026.03.31 | ₩8,138 | ₩8,405 | ₩8,032 | ₩8,312 | +2.13% | 61.7만 |
|---|
| 2026.03.30 | ₩8,045 | ₩8,212 | ₩7,965 | ₩8,045 | 0.00% | 23.4만 |
|---|
| 2026.03.27 | ₩8,072 | ₩8,165 | ₩7,952 | ₩8,018 | -0.66% | 39.8만 |
|---|
| 2026.03.26 | ₩8,405 | ₩8,712 | ₩8,018 | ₩8,152 | -3.02% | 54.1만 |
|---|
| 2026.03.25 | ₩8,565 | ₩8,699 | ₩8,539 | ₩8,632 | +0.78% | 11.7만 |
|---|
| 2026.03.24 | ₩8,472 | ₩8,525 | ₩8,352 | ₩8,419 | -0.63% | 18.8만 |
|---|
| 2026.03.23 | ₩8,392 | ₩8,645 | ₩8,312 | ₩8,525 | +1.59% | 21.4만 |
|---|
| 2026.03.20 | ₩8,312 | ₩8,445 | ₩8,245 | ₩8,379 | +0.80% | 33.9만 |
|---|
| 2026.03.19 | ₩8,312 | ₩8,392 | ₩8,098 | ₩8,299 | -0.16% | 44.2만 |
|---|
| 2026.03.18 | ₩8,392 | ₩8,525 | ₩8,392 | ₩8,405 | +0.16% | 43.9만 |
|---|
| 2026.03.17 | ₩8,565 | ₩8,645 | ₩8,352 | ₩8,419 | -1.71% | 48.7만 |
|---|
| 2026.03.16 | ₩8,632 | ₩8,859 | ₩8,512 | ₩8,565 | -0.77% | 24.3만 |
|---|
| 2026.03.13 | ₩8,592 | ₩8,712 | ₩8,499 | ₩8,539 | -0.62% | 25만 |
|---|
| 2026.03.12 | ₩8,806 | ₩8,832 | ₩8,565 | ₩8,579 | -2.58% | 39만 |
|---|
| 2026.03.11 | ₩8,739 | ₩8,806 | ₩8,605 | ₩8,766 | +0.31% | 30.4만 |
|---|
| 2026.03.10 | ₩9,059 | ₩9,459 | ₩8,565 | ₩8,699 | -3.98% | 95.5만 |
|---|
| 2026.03.09 | ₩9,193 | ₩9,486 | ₩9,086 | ₩9,486 | +3.19% | 38.7만 |
|---|
| 2026.03.06 | ₩9,419 | ₩9,426 | ₩9,219 | ₩9,326 | -0.99% | 24만 |
|---|
| 2026.03.05 | ₩9,286 | ₩9,479 | ₩9,286 | ₩9,393 | +1.15% | 21.2만 |
|---|
| 2026.03.04 | ₩9,379 | ₩9,513 | ₩9,299 | ₩9,326 | -0.57% | 16만 |
|---|
| 2026.03.03 | ₩9,139 | ₩9,339 | ₩9,006 | ₩9,273 | +1.46% | 24.6만 |
|---|
| 2026.03.02 | ₩9,072 | ₩9,499 | ₩9,072 | ₩9,473 | +4.41% | 25.5만 |
|---|
| 2026.02.27 | ₩9,486 | ₩9,606 | ₩9,379 | ₩9,446 | -0.42% | 14.1만 |
|---|
| 2026.02.26 | ₩9,473 | ₩9,606 | ₩9,406 | ₩9,606 | +1.41% | 13.9만 |
|---|
| 2026.02.25 | ₩9,553 | ₩9,619 | ₩9,433 | ₩9,446 | -1.12% | 15.3만 |
|---|
| 2026.02.24 | ₩9,579 | ₩9,633 | ₩9,486 | ₩9,553 | -0.28% | 11.1만 |
|---|
| 2026.02.23 | ₩9,686 | ₩9,797 | ₩9,546 | ₩9,553 | -1.38% | 14만 |
|---|
| 2026.02.20 | ₩9,553 | ₩9,873 | ₩9,553 | ₩9,753 | +2.09% | 15.2만 |
|---|
| 2026.02.19 | ₩9,513 | ₩9,686 | ₩9,513 | ₩9,619 | +1.12% | 11.9만 |
|---|
| 2026.02.18 | ₩9,419 | ₩9,659 | ₩9,419 | ₩9,579 | +1.70% | 11.2만 |
|---|
| 2026.02.17 | ₩9,459 | ₩9,566 | ₩9,419 | ₩9,499 | +0.42% | 16.1만 |
|---|
| 2026.02.13 | ₩9,339 | ₩9,606 | ₩9,339 | ₩9,499 | +1.71% | 26.8만 |
|---|
| 2026.02.12 | ₩9,633 | ₩9,646 | ₩9,339 | ₩9,459 | -1.80% | 20.8만 |
|---|
| 2026.02.11 | ₩9,699 | ₩9,740 | ₩9,499 | ₩9,646 | -0.55% | 23.4만 |
|---|
| 2026.02.10 | ₩9,446 | ₩9,646 | ₩9,379 | ₩9,566 | +1.27% | 17.9만 |
|---|
| 2026.02.09 | ₩9,433 | ₩9,513 | ₩9,406 | ₩9,446 | +0.14% | 14.2만 |
|---|
| 2026.02.06 | ₩9,259 | ₩9,486 | ₩9,226 | ₩9,473 | +2.31% | 17.2만 |
|---|
| 2026.02.05 | ₩9,046 | ₩9,253 | ₩9,032 | ₩9,193 | +1.62% | 26.9만 |
|---|
| 2026.02.04 | ₩9,126 | ₩9,179 | ₩8,972 | ₩9,112 | -0.15% | 24.1만 |
|---|
| 2026.02.03 | ₩9,326 | ₩9,379 | ₩9,046 | ₩9,166 | -1.72% | 29.4만 |
|---|
| 2026.02.02 | ₩9,366 | ₩9,459 | ₩9,299 | ₩9,353 | -0.14% | 25.7만 |
|---|
| 2026.01.30 | ₩9,366 | ₩9,473 | ₩9,366 | ₩9,406 | +0.43% | 15.4만 |
|---|
| 2026.01.29 | ₩9,526 | ₩9,533 | ₩9,293 | ₩9,486 | -0.42% | 20.7만 |
|---|
| 2026.01.28 | ₩9,673 | ₩9,765 | ₩9,526 | ₩9,539 | -1.38% | 13.1만 |
|---|
| 2026.01.27 | ₩9,606 | ₩9,753 | ₩9,606 | ₩9,633 | +0.28% | 20.7만 |
|---|
| 2026.01.26 | ₩9,566 | ₩9,686 | ₩9,553 | ₩9,593 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩9,539 | ₩9,713 | ₩9,473 | ₩9,553 | +0.14% | 29.1만 |
|---|
| 2026.01.22 | ₩9,019 | ₩9,579 | ₩8,859 | ₩9,499 | +5.33% | 86.7만 |
|---|
| 2026.01.21 | ₩8,859 | ₩8,979 | ₩8,779 | ₩8,939 | +0.90% | 46.9만 |
|---|
| 2026.01.20 | ₩8,739 | ₩8,868 | ₩8,612 | ₩8,779 | +0.46% | 50.1만 |
|---|
| 2026.01.16 | ₩9,072 | ₩9,152 | ₩8,806 | ₩8,926 | -1.62% | 76.1만 |
|---|
| 2026.01.15 | ₩9,059 | ₩9,219 | ₩8,966 | ₩9,046 | -0.15% | 37만 |
|---|
| 2026.01.14 | ₩9,179 | ₩9,233 | ₩8,992 | ₩9,086 | -1.02% | 48.6만 |
|---|
| 2026.01.13 | ₩9,633 | ₩9,646 | ₩9,086 | ₩9,139 | -5.12% | 67.4만 |
|---|
| 2026.01.12 | ₩9,406 | ₩9,873 | ₩9,319 | ₩9,726 | +3.40% | 40.5만 |
|---|
| 2026.01.09 | ₩9,459 | ₩9,573 | ₩9,313 | ₩9,406 | -0.56% | 16.3만 |
|---|
| 2026.01.08 | ₩9,299 | ₩9,499 | ₩9,299 | ₩9,486 | +2.01% | 8.2만 |
|---|
| 2026.01.07 | ₩9,339 | ₩9,419 | ₩9,234 | ₩9,339 | 0.00% | 23.4만 |
|---|
| 2026.01.06 | ₩9,526 | ₩9,605 | ₩9,259 | ₩9,353 | -1.82% | 19.5만 |
|---|
| 2026.01.05 | ₩9,459 | ₩9,619 | ₩9,339 | ₩9,539 | +0.85% | 27.9만 |
|---|
| 2026.01.02 | ₩9,433 | ₩9,513 | ₩9,273 | ₩9,419 | -0.14% | 19.5만 |
|---|
| 2025.12.31 | ₩9,313 | ₩9,406 | ₩9,226 | ₩9,259 | -0.57% | 18.6만 |
|---|
| 2025.12.30 | ₩9,446 | ₩9,479 | ₩9,266 | ₩9,326 | -1.27% | 28만 |
|---|
| 2025.12.29 | ₩9,473 | ₩9,619 | ₩9,346 | ₩9,459 | -0.14% | 19.7만 |
|---|
| 2025.12.26 | ₩9,553 | ₩9,673 | ₩9,506 | ₩9,566 | +0.14% | 27.8만 |
|---|
| 2025.12.24 | ₩9,459 | ₩9,606 | ₩9,353 | ₩9,553 | +0.99% | 21.1만 |
|---|
| 2025.12.23 | ₩9,539 | ₩9,673 | ₩9,486 | ₩9,526 | -0.14% | 21.6만 |
|---|
| 2025.12.22 | ₩9,366 | ₩9,673 | ₩9,274 | ₩9,619 | +2.71% | 24.3만 |
|---|
| 2025.12.19 | ₩9,313 | ₩9,459 | ₩9,299 | ₩9,406 | +1.00% | 19.9만 |
|---|
| 2025.12.18 | ₩9,633 | ₩9,673 | ₩9,179 | ₩9,286 | -3.60% | 111.4만 |
|---|
| 2025.12.17 | ₩9,539 | ₩9,796 | ₩9,399 | ₩9,593 | +0.56% | 56.5만 |
|---|
| 2025.12.16 | ₩9,246 | ₩9,526 | ₩9,219 | ₩9,499 | +2.74% | 27.3만 |
|---|
| 2025.12.15 | ₩9,353 | ₩9,373 | ₩9,219 | ₩9,299 | -0.57% | 35.9만 |
|---|
| 2025.12.12 | ₩9,406 | ₩9,539 | ₩9,339 | ₩9,393 | -0.14% | 15.6만 |
|---|
| 2025.12.11 | ₩9,353 | ₩9,486 | ₩9,259 | ₩9,353 | 0.00% | 26.5만 |
|---|
| 2025.12.10 | ₩9,339 | ₩9,486 | ₩9,339 | ₩9,366 | +0.29% | 33.8만 |
|---|
| 2025.12.09 | ₩9,353 | ₩9,419 | ₩9,259 | ₩9,419 | +0.71% | 33.8만 |
|---|
| 2025.12.08 | ₩9,473 | ₩9,546 | ₩9,406 | ₩9,459 | -0.14% | 22.2만 |
|---|
| 2025.12.05 | ₩9,513 | ₩9,606 | ₩9,486 | ₩9,539 | +0.28% | 13.9만 |
|---|
| 2025.12.04 | ₩9,446 | ₩9,579 | ₩9,406 | ₩9,459 | +0.14% | 31.4만 |
|---|
| 2025.12.03 | ₩9,419 | ₩9,519 | ₩9,313 | ₩9,446 | +0.28% | 27.1만 |
|---|
| 2025.12.02 | ₩9,406 | ₩9,486 | ₩9,379 | ₩9,433 | +0.28% | 25.1만 |
|---|
| 2025.12.01 | ₩9,313 | ₩9,406 | ₩9,273 | ₩9,366 | +0.57% | 33만 |
|---|
| 2025.11.28 | ₩9,393 | ₩9,499 | ₩9,379 | ₩9,459 | +0.71% | 7.9만 |
|---|
| 2025.11.26 | ₩9,513 | ₩9,686 | ₩9,366 | ₩9,419 | -0.98% | 19.1만 |
|---|
| 2025.11.25 | ₩9,339 | ₩9,726 | ₩9,277 | ₩9,539 | +2.14% | 43.9만 |
|---|
| 2025.11.24 | ₩9,339 | ₩9,553 | ₩9,279 | ₩9,339 | 0.00% | 46.3만 |
|---|
| 2025.11.21 | ₩9,152 | ₩9,393 | ₩9,152 | ₩9,273 | +1.31% | 28.1만 |
|---|
| 2025.11.20 | ₩9,419 | ₩9,526 | ₩9,166 | ₩9,219 | -2.12% | 48.3만 |
|---|
| 2025.11.19 | ₩9,246 | ₩9,393 | ₩9,206 | ₩9,339 | +1.01% | 43.6만 |
|---|
| 2025.11.18 | ₩9,006 | ₩9,293 | ₩8,939 | ₩9,259 | +2.81% | 31만 |
|---|
| 2025.11.17 | ₩9,126 | ₩9,219 | ₩8,926 | ₩9,099 | -0.29% | 38.1만 |
|---|
| 2025.11.14 | ₩9,086 | ₩9,246 | ₩9,006 | ₩9,179 | +1.03% | 34.4만 |
|---|
| 2025.11.13 | ₩9,446 | ₩9,446 | ₩9,152 | ₩9,273 | -1.84% | 42.3만 |
|---|
| 2025.11.12 | ₩9,459 | ₩9,546 | ₩9,326 | ₩9,459 | 0.00% | 34.6만 |
|---|
| 2025.11.11 | ₩9,860 | ₩9,913 | ₩9,259 | ₩9,366 | -5.01% | 61.6만 |
|---|
| 2025.11.10 | ₩9,686 | ₩10,233 | ₩9,683 | ₩10,206 | +5.37% | 75.7만 |
|---|
| 2025.11.07 | ₩9,539 | ₩9,686 | ₩9,326 | ₩9,606 | +0.70% | 39.6만 |
|---|
| 2025.11.06 | ₩9,940 | ₩10,020 | ₩9,619 | ₩9,686 | -2.55% | 36.2만 |
|---|
| 2025.11.05 | ₩9,846 | ₩10,086 | ₩9,740 | ₩9,886 | +0.41% | 37.2만 |
|---|
| 2025.11.04 | ₩9,993 | ₩10,141 | ₩9,746 | ₩9,846 | -1.47% | 43.1만 |
|---|
| 2025.11.03 | ₩10,340 | ₩10,447 | ₩10,046 | ₩10,206 | -1.29% | 56.1만 |
|---|
| 2025.10.31 | ₩9,806 | ₩10,299 | ₩9,740 | ₩10,126 | +3.27% | 159.1만 |
|---|
| 2025.10.30 | ₩9,726 | ₩9,860 | ₩9,639 | ₩9,766 | +0.41% | 44.9만 |
|---|
| 2025.10.29 | ₩9,820 | ₩9,893 | ₩9,659 | ₩9,753 | -0.68% | 29.2만 |
|---|
| 2025.10.28 | ₩9,673 | ₩9,880 | ₩9,673 | ₩9,806 | +1.38% | 25.2만 |
|---|
| 2025.10.27 | ₩9,766 | ₩9,820 | ₩9,606 | ₩9,726 | -0.41% | 27.9만 |
|---|
| 2025.10.24 | ₩9,619 | ₩9,686 | ₩9,526 | ₩9,686 | +0.69% | 14.9만 |
|---|
| 2025.10.23 | ₩9,393 | ₩9,619 | ₩9,393 | ₩9,459 | +0.71% | 28만 |
|---|
| 2025.10.22 | ₩9,646 | ₩9,806 | ₩9,313 | ₩9,353 | -3.04% | 37.2만 |
|---|
| 2025.10.21 | ₩9,433 | ₩9,586 | ₩9,399 | ₩9,499 | +0.71% | 20.6만 |
|---|
| 2025.10.20 | ₩9,379 | ₩9,506 | ₩9,286 | ₩9,473 | +1.00% | 15.2만 |
|---|
| 2025.10.17 | ₩9,219 | ₩9,379 | ₩9,219 | ₩9,286 | +0.72% | 19.6만 |
|---|
| 2025.10.16 | ₩9,539 | ₩9,539 | ₩9,233 | ₩9,313 | -2.38% | 39만 |
|---|
| 2025.10.15 | ₩9,499 | ₩9,740 | ₩9,401 | ₩9,459 | -0.42% | 39.3만 |
|---|
| 2025.10.14 | ₩9,553 | ₩9,606 | ₩9,379 | ₩9,393 | -1.68% | 32.9만 |
|---|
| 2025.10.13 | ₩9,513 | ₩9,659 | ₩9,446 | ₩9,633 | +1.26% | 20.3만 |
|---|
| 2025.10.10 | ₩9,820 | ₩9,940 | ₩9,246 | ₩9,339 | -4.89% | 50.5만 |
|---|
