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 | ₩7,236 | ₩7,396 | ₩7,196 | ₩7,356 | +1.66% | 28만 |
| 2026.10.08 | ₩7,169 | ₩7,209 | ₩7,129 | ₩7,182 | +0.19% | 21.5만 |
| 2026.10.07 | ₩7,209 | ₩7,222 | ₩7,075 | ₩7,155 | -0.74% | 21.9만 |
| 2026.10.06 | ₩7,289 | ₩7,349 | ₩7,189 | ₩7,262 | -0.37% | 21.4만 |
| 2026.10.05 | ₩7,142 | ₩7,249 | ₩7,129 | ₩7,249 | +1.50% | 28.7만 |
| 2026.10.02 | ₩7,129 | ₩7,176 | ₩7,075 | ₩7,102 | -0.37% | 51.2만 |
| 2026.10.01 | ₩7,169 | ₩7,222 | ₩7,075 | ₩7,142 | -0.37% | 48.3만 |
| 2026.09.30 | ₩7,276 | ₩7,316 | ₩7,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,169 |
| -1.47% |
| 27.8만 |
| 2026.09.29 | ₩7,342 | ₩7,342 | ₩7,229 | ₩7,236 | -1.45% | 25.6만 |
|---|
| 2026.09.28 | ₩7,316 | ₩7,342 | ₩7,269 | ₩7,302 | -0.18% | 13.8만 |
|---|
| 2026.09.25 | ₩7,356 | ₩7,356 | ₩7,269 | ₩7,316 | -0.54% | 10.4만 |
|---|
| 2026.09.24 | ₩7,276 | ₩7,356 | ₩7,222 | ₩7,356 | +1.10% | 17.5만 |
|---|
| 2026.09.23 | ₩7,396 | ₩7,396 | ₩7,249 | ₩7,289 | -1.44% | 40.9만 |
|---|
| 2026.09.22 | ₩7,463 | ₩7,463 | ₩7,342 | ₩7,422 | -0.54% | 29.9만 |
|---|
| 2026.09.21 | ₩7,262 | ₩7,449 | ₩7,249 | ₩7,436 | +2.39% | 29.8만 |
|---|
| 2026.09.18 | ₩7,209 | ₩7,329 | ₩7,209 | ₩7,262 | +0.74% | 20.1만 |
|---|
| 2026.09.17 | ₩7,316 | ₩7,329 | ₩7,249 | ₩7,276 | -0.55% | 20.5만 |
|---|
| 2026.09.16 | ₩7,196 | ₩7,396 | ₩7,196 | ₩7,289 | +1.30% | 32.9만 |
|---|
| 2026.09.15 | ₩7,236 | ₩7,316 | ₩7,182 | ₩7,222 | -0.18% | 37.9만 |
|---|
| 2026.09.14 | ₩7,329 | ₩7,369 | ₩7,262 | ₩7,316 | -0.18% | 24.6만 |
|---|
| 2026.09.11 | ₩7,329 | ₩7,369 | ₩7,262 | ₩7,342 | +0.18% | 47.6만 |
|---|
| 2026.09.10 | ₩7,209 | ₩7,309 | ₩7,209 | ₩7,262 | +0.74% | 32만 |
|---|
| 2026.09.09 | ₩7,262 | ₩7,302 | ₩7,216 | ₩7,276 | +0.18% | 28.8만 |
|---|
| 2026.09.08 | ₩7,289 | ₩7,322 | ₩7,182 | ₩7,302 | +0.18% | 35.5만 |
|---|
| 2026.09.04 | ₩7,316 | ₩7,356 | ₩7,236 | ₩7,316 | 0.00% | 22.2만 |
|---|
| 2026.09.03 | ₩7,382 | ₩7,429 | ₩7,302 | ₩7,316 | -0.90% | 33.2만 |
|---|
| 2026.09.02 | ₩7,222 | ₩7,376 | ₩7,222 | ₩7,342 | +1.66% | 41.6만 |
|---|
| 2026.09.01 | ₩7,302 | ₩7,369 | ₩7,222 | ₩7,262 | -0.55% | 49.4만 |
|---|
| 2026.08.31 | ₩7,342 | ₩7,396 | ₩7,316 | ₩7,329 | -0.18% | 36.6만 |
|---|
| 2026.08.28 | ₩7,409 | ₩7,463 | ₩7,349 | ₩7,356 | -0.72% | 26.2만 |
|---|
| 2026.08.27 | ₩7,463 | ₩7,543 | ₩7,389 | ₩7,422 | -0.54% | 29.8만 |
|---|
| 2026.08.26 | ₩7,503 | ₩7,516 | ₩7,378 | ₩7,463 | -0.53% | 14.4만 |
|---|
| 2026.08.25 | ₩7,449 | ₩7,527 | ₩7,389 | ₩7,503 | +0.72% | 26만 |
|---|
| 2026.08.24 | ₩7,476 | ₩7,529 | ₩7,329 | ₩7,396 | -1.07% | 28.1만 |
|---|
| 2026.08.21 | ₩7,436 | ₩7,529 | ₩7,322 | ₩7,529 | +1.26% | 35.1만 |
|---|
| 2026.08.20 | ₩7,329 | ₩7,396 | ₩7,289 | ₩7,382 | +0.73% | 48.6만 |
|---|
| 2026.08.19 | ₩7,396 | ₩7,529 | ₩7,316 | ₩7,356 | -0.54% | 56.3만 |
|---|
| 2026.08.18 | ₩6,942 | ₩7,663 | ₩6,929 | ₩7,422 | +6.92% | 74.6만 |
|---|
| 2026.08.17 | ₩7,476 | ₩7,548 | ₩7,075 | ₩7,129 | -4.64% | 78.4만 |
|---|
| 2026.08.14 | ₩7,276 | ₩7,316 | ₩7,182 | ₩7,316 | +0.55% | 26.9만 |
|---|
| 2026.08.13 | ₩7,249 | ₩7,249 | ₩7,142 | ₩7,236 | -0.18% | 24.4만 |
|---|
| 2026.08.12 | ₩7,182 | ₩7,256 | ₩7,135 | ₩7,222 | +0.56% | 12.9만 |
|---|
| 2026.08.11 | ₩7,209 | ₩7,209 | ₩7,102 | ₩7,182 | -0.37% | 22.6만 |
|---|
| 2026.08.10 | ₩7,262 | ₩7,336 | ₩7,176 | ₩7,209 | -0.74% | 28.5만 |
|---|
| 2026.08.07 | ₩7,196 | ₩7,329 | ₩7,196 | ₩7,316 | +1.67% | 20.9만 |
|---|
| 2026.08.06 | ₩7,115 | ₩7,246 | ₩7,115 | ₩7,182 | +0.94% | 14.6만 |
|---|
| 2026.08.05 | ₩7,422 | ₩7,422 | ₩7,169 | ₩7,169 | -3.42% | 28.8만 |
|---|
| 2026.08.04 | ₩7,382 | ₩7,449 | ₩7,289 | ₩7,396 | +0.18% | 38.1만 |
|---|
| 2026.08.03 | ₩7,196 | ₩7,396 | ₩7,196 | ₩7,382 | +2.60% | 34.8만 |
|---|
| 2026.07.31 | ₩7,129 | ₩7,216 | ₩7,062 | ₩7,196 | +0.94% | 15.2만 |
|---|
| 2026.07.30 | ₩7,236 | ₩7,236 | ₩7,089 | ₩7,182 | -0.74% | 24.3만 |
|---|
| 2026.07.29 | ₩7,209 | ₩7,289 | ₩7,115 | ₩7,155 | -0.74% | 31.2만 |
|---|
| 2026.07.28 | ₩7,062 | ₩7,309 | ₩7,062 | ₩7,249 | +2.65% | 19.7만 |
|---|
| 2026.07.27 | ₩7,009 | ₩7,129 | ₩6,975 | ₩7,115 | +1.52% | 19.9만 |
|---|
| 2026.07.24 | ₩6,995 | ₩7,035 | ₩6,902 | ₩6,915 | -1.15% | 14.6만 |
|---|
| 2026.07.23 | ₩7,155 | ₩7,169 | ₩6,909 | ₩6,955 | -2.80% | 26.8만 |
|---|
| 2026.07.22 | ₩7,302 | ₩7,302 | ₩7,129 | ₩7,169 | -1.83% | 20.3만 |
|---|
| 2026.07.21 | ₩7,169 | ₩7,276 | ₩7,109 | ₩7,249 | +1.12% | 41.8만 |
|---|
| 2026.07.20 | ₩7,155 | ₩7,249 | ₩7,142 | ₩7,222 | +0.93% | 13.3만 |
|---|
| 2026.07.17 | ₩7,075 | ₩7,249 | ₩7,075 | ₩7,182 | +1.51% | 23.7만 |
|---|
| 2026.07.16 | ₩7,155 | ₩7,196 | ₩7,102 | ₩7,169 | +0.19% | 36.8만 |
|---|
| 2026.07.15 | ₩7,209 | ₩7,276 | ₩7,169 | ₩7,236 | +0.37% | 32.5만 |
|---|
| 2026.07.14 | ₩7,249 | ₩7,249 | ₩7,155 | ₩7,182 | -0.92% | 25.6만 |
|---|
| 2026.07.13 | ₩7,222 | ₩7,342 | ₩7,155 | ₩7,196 | -0.37% | 12.8만 |
|---|
| 2026.07.10 | ₩7,289 | ₩7,342 | ₩7,155 | ₩7,182 | -1.47% | 12만 |
|---|
| 2026.07.09 | ₩7,142 | ₩7,276 | ₩7,102 | ₩7,209 | +0.93% | 15.8만 |
|---|
| 2026.07.08 | ₩7,062 | ₩7,262 | ₩7,062 | ₩7,222 | +2.27% | 15만 |
|---|
| 2026.07.07 | ₩7,476 | ₩7,476 | ₩7,142 | ₩7,142 | -4.46% | 17.9만 |
|---|
| 2026.07.06 | ₩7,322 | ₩7,529 | ₩7,236 | ₩7,463 | +1.91% | 33.7만 |
|---|
| 2026.07.02 | ₩7,476 | ₩7,609 | ₩7,262 | ₩7,316 | -2.14% | 43.8만 |
|---|
| 2026.07.01 | ₩7,369 | ₩7,503 | ₩7,356 | ₩7,476 | +1.45% | 21.8만 |
|---|
| 2026.06.30 | ₩7,556 | ₩7,603 | ₩7,276 | ₩7,329 | -3.00% | 44.7만 |
|---|
| 2026.06.29 | ₩7,396 | ₩7,589 | ₩7,336 | ₩7,503 | +1.44% | 39.4만 |
|---|
| 2026.06.26 | ₩6,782 | ₩7,409 | ₩6,782 | ₩7,342 | +8.27% | 59.3만 |
|---|
| 2026.06.25 | ₩6,875 | ₩6,875 | ₩6,688 | ₩6,768 | -1.55% | 36.2만 |
|---|
| 2026.06.24 | ₩6,942 | ₩7,022 | ₩6,835 | ₩6,862 | -1.15% | 38.9만 |
|---|
| 2026.06.23 | ₩6,875 | ₩6,995 | ₩6,848 | ₩6,969 | +1.36% | 32.9만 |
|---|
| 2026.06.22 | ₩6,995 | ₩7,077 | ₩6,848 | ₩6,929 | -0.95% | 23.2만 |
|---|
| 2026.06.18 | ₩7,142 | ₩7,216 | ₩6,982 | ₩7,049 | -1.31% | 26.8만 |
|---|
| 2026.06.17 | ₩7,062 | ₩7,129 | ₩7,022 | ₩7,102 | +0.57% | 26.4만 |
|---|
| 2026.06.16 | ₩7,142 | ₩7,262 | ₩7,049 | ₩7,102 | -0.56% | 34.1만 |
|---|
| 2026.06.15 | ₩7,089 | ₩7,276 | ₩7,062 | ₩7,236 | +2.07% | 39.3만 |
|---|
| 2026.06.12 | ₩7,222 | ₩7,316 | ₩7,089 | ₩7,089 | -1.85% | 33.7만 |
|---|
| 2026.06.11 | ₩7,142 | ₩7,196 | ₩7,009 | ₩7,196 | +0.75% | 32.5만 |
|---|
| 2026.06.10 | ₩7,222 | ₩7,409 | ₩7,176 | ₩7,196 | -0.37% | 39.2만 |
|---|
| 2026.06.09 | ₩7,062 | ₩7,436 | ₩7,062 | ₩7,236 | +2.46% | 39.4만 |
|---|
| 2026.06.08 | ₩7,035 | ₩7,202 | ₩7,022 | ₩7,129 | +1.33% | 34만 |
|---|
| 2026.06.05 | ₩7,182 | ₩7,262 | ₩6,982 | ₩7,062 | -1.67% | 42.3만 |
|---|
| 2026.06.04 | ₩7,396 | ₩7,476 | ₩7,169 | ₩7,249 | -1.99% | 32만 |
|---|
| 2026.06.03 | ₩7,489 | ₩7,516 | ₩7,369 | ₩7,382 | -1.43% | 32만 |
|---|
| 2026.06.02 | ₩7,783 | ₩7,850 | ₩7,523 | ₩7,543 | -3.09% | 26.3만 |
|---|
| 2026.06.01 | ₩7,823 | ₩7,823 | ₩7,676 | ₩7,743 | -1.02% | 45.6만 |
|---|
| 2026.05.29 | ₩7,916 | ₩7,970 | ₩7,703 | ₩7,796 | -1.52% | 34.1만 |
|---|
| 2026.05.28 | ₩8,077 | ₩8,170 | ₩7,890 | ₩7,930 | -1.82% | 35.8만 |
|---|
| 2026.05.27 | ₩8,250 | ₩8,517 | ₩8,103 | ₩8,103 | -1.78% | 66.9만 |
|---|
| 2026.05.26 | ₩8,277 | ₩8,317 | ₩8,123 | ₩8,304 | +0.32% | 72.1만 |
|---|
| 2026.05.22 | ₩8,157 | ₩8,330 | ₩8,077 | ₩8,277 | +1.47% | 50.3만 |
|---|
| 2026.05.21 | ₩8,063 | ₩8,330 | ₩8,023 | ₩8,237 | +2.15% | 35.6만 |
|---|
| 2026.05.20 | ₩8,410 | ₩8,457 | ₩7,997 | ₩8,103 | -3.65% | 42.6만 |
|---|
| 2026.05.19 | ₩8,157 | ₩8,804 | ₩8,157 | ₩8,437 | +3.44% | 47.7만 |
|---|
| 2026.05.18 | ₩8,824 | ₩9,131 | ₩8,757 | ₩9,038 | +2.42% | 25.1만 |
|---|
| 2026.05.15 | ₩8,784 | ₩8,891 | ₩8,696 | ₩8,757 | -0.30% | 17.3만 |
|---|
| 2026.05.14 | ₩9,038 | ₩9,038 | ₩8,757 | ₩8,918 | -1.33% | 20.3만 |
|---|
| 2026.05.13 | ₩9,225 | ₩9,278 | ₩8,984 | ₩8,984 | -2.60% | 21.4만 |
|---|
| 2026.05.12 | ₩9,238 | ₩9,332 | ₩9,178 | ₩9,251 | +0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩9,265 | ₩9,332 | ₩9,185 | ₩9,265 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩9,265 | ₩9,465 | ₩9,265 | ₩9,372 | +1.15% | 21.2만 |
|---|
| 2026.05.07 | ₩9,105 | ₩9,398 | ₩9,078 | ₩9,251 | +1.61% | 40.2만 |
|---|
| 2026.05.06 | ₩9,225 | ₩9,238 | ₩9,105 | ₩9,118 | -1.16% | 20.7만 |
|---|
| 2026.05.05 | ₩8,958 | ₩9,198 | ₩8,938 | ₩9,198 | +2.68% | 23.1만 |
|---|
| 2026.05.04 | ₩9,038 | ₩9,151 | ₩8,891 | ₩8,958 | -0.89% | 35.2만 |
|---|
| 2026.05.01 | ₩8,918 | ₩9,198 | ₩8,904 | ₩9,024 | +1.20% | 36.9만 |
|---|
| 2026.04.30 | ₩8,904 | ₩9,024 | ₩8,844 | ₩8,918 | +0.15% | 25.8만 |
|---|
| 2026.04.29 | ₩8,998 | ₩9,031 | ₩8,731 | ₩8,878 | -1.34% | 27.8만 |
|---|
| 2026.04.28 | ₩8,878 | ₩9,024 | ₩8,824 | ₩8,984 | +1.20% | 22.8만 |
|---|
| 2026.04.27 | ₩8,744 | ₩8,971 | ₩8,744 | ₩8,944 | +2.29% | 24.4만 |
|---|
| 2026.04.24 | ₩8,851 | ₩8,904 | ₩8,717 | ₩8,798 | -0.60% | 34.4만 |
|---|
| 2026.04.23 | ₩8,944 | ₩9,051 | ₩8,757 | ₩8,811 | -1.49% | 38.5만 |
|---|
| 2026.04.22 | ₩9,211 | ₩9,298 | ₩8,931 | ₩9,051 | -1.74% | 32.3만 |
|---|
| 2026.04.21 | ₩9,225 | ₩9,412 | ₩9,171 | ₩9,211 | -0.14% | 18.9만 |
|---|
| 2026.04.20 | ₩9,345 | ₩9,345 | ₩9,245 | ₩9,291 | -0.57% | 31만 |
|---|
| 2026.04.17 | ₩9,318 | ₩9,398 | ₩9,305 | ₩9,345 | +0.29% | 14.7만 |
|---|
| 2026.04.16 | ₩9,305 | ₩9,452 | ₩9,278 | ₩9,291 | -0.14% | 15.4만 |
|---|
| 2026.04.15 | ₩9,198 | ₩9,372 | ₩9,091 | ₩9,238 | +0.44% | 35.9만 |
|---|
| 2026.04.14 | ₩8,998 | ₩9,211 | ₩8,998 | ₩9,145 | +1.63% | 18.7만 |
|---|
| 2026.04.13 | ₩8,811 | ₩8,958 | ₩8,731 | ₩8,891 | +0.91% | 19.6만 |
|---|
| 2026.04.10 | ₩8,824 | ₩8,984 | ₩8,798 | ₩8,798 | -0.30% | 19.9만 |
|---|
| 2026.04.09 | ₩8,597 | ₩8,864 | ₩8,544 | ₩8,798 | +2.33% | 22.8만 |
|---|
| 2026.04.08 | ₩8,944 | ₩8,998 | ₩8,637 | ₩8,691 | -2.84% | 59.9만 |
|---|
| 2026.04.07 | ₩8,557 | ₩8,851 | ₩8,410 | ₩8,757 | +2.34% | 42.1만 |
|---|
| 2026.04.06 | ₩8,490 | ₩8,617 | ₩8,450 | ₩8,490 | 0.00% | 20.1만 |
|---|
| 2026.04.02 | ₩8,317 | ₩8,544 | ₩8,317 | ₩8,517 | +2.41% | 24.2만 |
|---|
| 2026.04.01 | ₩8,357 | ₩8,557 | ₩8,117 | ₩8,504 | +1.76% | 18.9만 |
|---|
| 2026.03.31 | ₩8,143 | ₩8,410 | ₩8,037 | ₩8,317 | +2.13% | 61.7만 |
|---|
| 2026.03.30 | ₩8,050 | ₩8,217 | ₩7,970 | ₩8,050 | 0.00% | 23.4만 |
|---|
| 2026.03.27 | ₩8,077 | ₩8,170 | ₩7,956 | ₩8,023 | -0.66% | 39.8만 |
|---|
| 2026.03.26 | ₩8,410 | ₩8,717 | ₩8,023 | ₩8,157 | -3.02% | 54.1만 |
|---|
| 2026.03.25 | ₩8,571 | ₩8,704 | ₩8,544 | ₩8,637 | +0.78% | 11.7만 |
|---|
| 2026.03.24 | ₩8,477 | ₩8,531 | ₩8,357 | ₩8,424 | -0.63% | 18.8만 |
|---|
| 2026.03.23 | ₩8,397 | ₩8,651 | ₩8,317 | ₩8,531 | +1.59% | 21.4만 |
|---|
| 2026.03.20 | ₩8,317 | ₩8,450 | ₩8,250 | ₩8,384 | +0.80% | 33.9만 |
|---|
| 2026.03.19 | ₩8,317 | ₩8,397 | ₩8,103 | ₩8,304 | -0.16% | 44.2만 |
|---|
| 2026.03.18 | ₩8,397 | ₩8,531 | ₩8,397 | ₩8,410 | +0.16% | 43.9만 |
|---|
| 2026.03.17 | ₩8,571 | ₩8,651 | ₩8,357 | ₩8,424 | -1.71% | 48.7만 |
|---|
| 2026.03.16 | ₩8,637 | ₩8,864 | ₩8,517 | ₩8,571 | -0.77% | 24.3만 |
|---|
| 2026.03.13 | ₩8,597 | ₩8,717 | ₩8,504 | ₩8,544 | -0.62% | 25만 |
|---|
| 2026.03.12 | ₩8,811 | ₩8,838 | ₩8,571 | ₩8,584 | -2.58% | 39만 |
|---|
| 2026.03.11 | ₩8,744 | ₩8,811 | ₩8,611 | ₩8,771 | +0.31% | 30.4만 |
|---|
| 2026.03.10 | ₩9,065 | ₩9,465 | ₩8,571 | ₩8,704 | -3.98% | 95.5만 |
|---|
| 2026.03.09 | ₩9,198 | ₩9,492 | ₩9,091 | ₩9,492 | +3.19% | 38.7만 |
|---|
| 2026.03.06 | ₩9,425 | ₩9,432 | ₩9,225 | ₩9,332 | -0.99% | 24만 |
|---|
| 2026.03.05 | ₩9,291 | ₩9,485 | ₩9,291 | ₩9,398 | +1.15% | 21.2만 |
|---|
| 2026.03.04 | ₩9,385 | ₩9,518 | ₩9,305 | ₩9,332 | -0.57% | 16만 |
|---|
| 2026.03.03 | ₩9,145 | ₩9,345 | ₩9,011 | ₩9,278 | +1.46% | 24.6만 |
|---|
| 2026.03.02 | ₩9,078 | ₩9,505 | ₩9,078 | ₩9,478 | +4.41% | 25.5만 |
|---|
| 2026.02.27 | ₩9,492 | ₩9,612 | ₩9,385 | ₩9,452 | -0.42% | 14.1만 |
|---|
| 2026.02.26 | ₩9,478 | ₩9,612 | ₩9,412 | ₩9,612 | +1.41% | 13.9만 |
|---|
| 2026.02.25 | ₩9,558 | ₩9,625 | ₩9,438 | ₩9,452 | -1.12% | 15.3만 |
|---|
| 2026.02.24 | ₩9,585 | ₩9,639 | ₩9,492 | ₩9,558 | -0.28% | 11.1만 |
|---|
| 2026.02.23 | ₩9,692 | ₩9,803 | ₩9,552 | ₩9,558 | -1.38% | 14만 |
|---|
| 2026.02.20 | ₩9,558 | ₩9,879 | ₩9,558 | ₩9,759 | +2.09% | 15.2만 |
|---|
| 2026.02.19 | ₩9,518 | ₩9,692 | ₩9,518 | ₩9,625 | +1.12% | 11.9만 |
|---|
| 2026.02.18 | ₩9,425 | ₩9,665 | ₩9,425 | ₩9,585 | +1.70% | 11.2만 |
|---|
| 2026.02.17 | ₩9,465 | ₩9,572 | ₩9,425 | ₩9,505 | +0.42% | 16.1만 |
|---|
| 2026.02.13 | ₩9,345 | ₩9,612 | ₩9,345 | ₩9,505 | +1.71% | 26.8만 |
|---|
| 2026.02.12 | ₩9,639 | ₩9,652 | ₩9,345 | ₩9,465 | -1.80% | 20.8만 |
|---|
| 2026.02.11 | ₩9,705 | ₩9,745 | ₩9,505 | ₩9,652 | -0.55% | 23.4만 |
|---|
| 2026.02.10 | ₩9,452 | ₩9,652 | ₩9,385 | ₩9,572 | +1.27% | 17.9만 |
|---|
| 2026.02.09 | ₩9,438 | ₩9,518 | ₩9,412 | ₩9,452 | +0.14% | 14.2만 |
|---|
| 2026.02.06 | ₩9,265 | ₩9,492 | ₩9,231 | ₩9,478 | +2.31% | 17.2만 |
|---|
| 2026.02.05 | ₩9,051 | ₩9,258 | ₩9,038 | ₩9,198 | +1.62% | 26.9만 |
|---|
| 2026.02.04 | ₩9,131 | ₩9,185 | ₩8,978 | ₩9,118 | -0.15% | 24.1만 |
|---|
| 2026.02.03 | ₩9,332 | ₩9,385 | ₩9,051 | ₩9,171 | -1.72% | 29.4만 |
|---|
| 2026.02.02 | ₩9,372 | ₩9,465 | ₩9,305 | ₩9,358 | -0.14% | 25.7만 |
|---|
| 2026.01.30 | ₩9,372 | ₩9,478 | ₩9,372 | ₩9,412 | +0.43% | 15.4만 |
|---|
| 2026.01.29 | ₩9,532 | ₩9,538 | ₩9,298 | ₩9,492 | -0.42% | 20.7만 |
|---|
| 2026.01.28 | ₩9,679 | ₩9,771 | ₩9,532 | ₩9,545 | -1.38% | 13.1만 |
|---|
| 2026.01.27 | ₩9,612 | ₩9,759 | ₩9,612 | ₩9,639 | +0.28% | 20.7만 |
|---|
| 2026.01.26 | ₩9,572 | ₩9,692 | ₩9,558 | ₩9,599 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩9,545 | ₩9,719 | ₩9,478 | ₩9,558 | +0.14% | 29.1만 |
|---|
| 2026.01.22 | ₩9,024 | ₩9,585 | ₩8,864 | ₩9,505 | +5.33% | 86.7만 |
|---|
| 2026.01.21 | ₩8,864 | ₩8,984 | ₩8,784 | ₩8,944 | +0.90% | 46.9만 |
|---|
| 2026.01.20 | ₩8,744 | ₩8,874 | ₩8,617 | ₩8,784 | +0.46% | 50.1만 |
|---|
| 2026.01.16 | ₩9,078 | ₩9,158 | ₩8,811 | ₩8,931 | -1.62% | 76.1만 |
|---|
| 2026.01.15 | ₩9,065 | ₩9,225 | ₩8,971 | ₩9,051 | -0.15% | 37만 |
|---|
| 2026.01.14 | ₩9,185 | ₩9,238 | ₩8,998 | ₩9,091 | -1.02% | 48.6만 |
|---|
| 2026.01.13 | ₩9,639 | ₩9,652 | ₩9,091 | ₩9,145 | -5.12% | 67.4만 |
|---|
| 2026.01.12 | ₩9,412 | ₩9,879 | ₩9,325 | ₩9,732 | +3.40% | 40.5만 |
|---|
| 2026.01.09 | ₩9,465 | ₩9,578 | ₩9,318 | ₩9,412 | -0.56% | 16.3만 |
|---|
| 2026.01.08 | ₩9,305 | ₩9,505 | ₩9,305 | ₩9,492 | +2.01% | 8.2만 |
|---|
| 2026.01.07 | ₩9,345 | ₩9,425 | ₩9,239 | ₩9,345 | 0.00% | 23.4만 |
|---|
| 2026.01.06 | ₩9,532 | ₩9,611 | ₩9,265 | ₩9,358 | -1.82% | 19.5만 |
|---|
| 2026.01.05 | ₩9,465 | ₩9,625 | ₩9,345 | ₩9,545 | +0.85% | 27.9만 |
|---|
| 2026.01.02 | ₩9,438 | ₩9,518 | ₩9,278 | ₩9,425 | -0.14% | 19.5만 |
|---|
| 2025.12.31 | ₩9,318 | ₩9,412 | ₩9,231 | ₩9,265 | -0.57% | 18.6만 |
|---|
| 2025.12.30 | ₩9,452 | ₩9,485 | ₩9,271 | ₩9,332 | -1.27% | 28만 |
|---|
| 2025.12.29 | ₩9,478 | ₩9,625 | ₩9,352 | ₩9,465 | -0.14% | 19.7만 |
|---|
| 2025.12.26 | ₩9,558 | ₩9,679 | ₩9,512 | ₩9,572 | +0.14% | 27.8만 |
|---|
| 2025.12.24 | ₩9,465 | ₩9,612 | ₩9,358 | ₩9,558 | +0.99% | 21.1만 |
|---|
| 2025.12.23 | ₩9,545 | ₩9,679 | ₩9,492 | ₩9,532 | -0.14% | 21.6만 |
|---|
| 2025.12.22 | ₩9,372 | ₩9,679 | ₩9,279 | ₩9,625 | +2.71% | 24.3만 |
|---|
| 2025.12.19 | ₩9,318 | ₩9,465 | ₩9,305 | ₩9,412 | +1.00% | 19.9만 |
|---|
| 2025.12.18 | ₩9,639 | ₩9,679 | ₩9,185 | ₩9,291 | -3.60% | 111.4만 |
|---|
| 2025.12.17 | ₩9,545 | ₩9,801 | ₩9,405 | ₩9,599 | +0.56% | 56.5만 |
|---|
| 2025.12.16 | ₩9,251 | ₩9,532 | ₩9,225 | ₩9,505 | +2.74% | 27.3만 |
|---|
| 2025.12.15 | ₩9,358 | ₩9,378 | ₩9,225 | ₩9,305 | -0.57% | 35.9만 |
|---|
| 2025.12.12 | ₩9,412 | ₩9,545 | ₩9,345 | ₩9,398 | -0.14% | 15.6만 |
|---|
| 2025.12.11 | ₩9,358 | ₩9,492 | ₩9,265 | ₩9,358 | 0.00% | 26.5만 |
|---|
| 2025.12.10 | ₩9,345 | ₩9,492 | ₩9,345 | ₩9,372 | +0.29% | 33.8만 |
|---|
| 2025.12.09 | ₩9,358 | ₩9,425 | ₩9,265 | ₩9,425 | +0.71% | 33.8만 |
|---|
| 2025.12.08 | ₩9,478 | ₩9,552 | ₩9,412 | ₩9,465 | -0.14% | 22.2만 |
|---|
| 2025.12.05 | ₩9,518 | ₩9,612 | ₩9,492 | ₩9,545 | +0.28% | 13.9만 |
|---|
| 2025.12.04 | ₩9,452 | ₩9,585 | ₩9,412 | ₩9,465 | +0.14% | 31.4만 |
|---|
| 2025.12.03 | ₩9,425 | ₩9,525 | ₩9,318 | ₩9,452 | +0.28% | 27.1만 |
|---|
| 2025.12.02 | ₩9,412 | ₩9,492 | ₩9,385 | ₩9,438 | +0.28% | 25.1만 |
|---|
| 2025.12.01 | ₩9,318 | ₩9,412 | ₩9,278 | ₩9,372 | +0.57% | 33만 |
|---|
| 2025.11.28 | ₩9,398 | ₩9,505 | ₩9,385 | ₩9,465 | +0.71% | 7.9만 |
|---|
| 2025.11.26 | ₩9,518 | ₩9,692 | ₩9,372 | ₩9,425 | -0.98% | 19.1만 |
|---|
| 2025.11.25 | ₩9,345 | ₩9,732 | ₩9,282 | ₩9,545 | +2.14% | 43.9만 |
|---|
| 2025.11.24 | ₩9,345 | ₩9,558 | ₩9,285 | ₩9,345 | 0.00% | 46.3만 |
|---|
| 2025.11.21 | ₩9,158 | ₩9,398 | ₩9,158 | ₩9,278 | +1.31% | 28.1만 |
|---|
| 2025.11.20 | ₩9,425 | ₩9,532 | ₩9,171 | ₩9,225 | -2.12% | 48.3만 |
|---|
| 2025.11.19 | ₩9,251 | ₩9,398 | ₩9,211 | ₩9,345 | +1.01% | 43.6만 |
|---|
| 2025.11.18 | ₩9,011 | ₩9,298 | ₩8,944 | ₩9,265 | +2.81% | 31만 |
|---|
| 2025.11.17 | ₩9,131 | ₩9,225 | ₩8,931 | ₩9,105 | -0.29% | 38.1만 |
|---|
| 2025.11.14 | ₩9,091 | ₩9,251 | ₩9,011 | ₩9,185 | +1.03% | 34.4만 |
|---|
| 2025.11.13 | ₩9,452 | ₩9,452 | ₩9,158 | ₩9,278 | -1.84% | 42.3만 |
|---|
| 2025.11.12 | ₩9,465 | ₩9,552 | ₩9,332 | ₩9,465 | 0.00% | 34.6만 |
|---|
| 2025.11.11 | ₩9,866 | ₩9,919 | ₩9,265 | ₩9,372 | -5.01% | 61.6만 |
|---|
| 2025.11.10 | ₩9,692 | ₩10,239 | ₩9,689 | ₩10,213 | +5.37% | 75.7만 |
|---|
| 2025.11.07 | ₩9,545 | ₩9,692 | ₩9,332 | ₩9,612 | +0.70% | 39.6만 |
|---|
| 2025.11.06 | ₩9,946 | ₩10,026 | ₩9,625 | ₩9,692 | -2.55% | 36.2만 |
|---|
| 2025.11.05 | ₩9,852 | ₩10,092 | ₩9,745 | ₩9,892 | +0.41% | 37.2만 |
|---|
| 2025.11.04 | ₩9,999 | ₩10,147 | ₩9,752 | ₩9,852 | -1.47% | 43.1만 |
|---|
| 2025.11.03 | ₩10,346 | ₩10,453 | ₩10,052 | ₩10,213 | -1.29% | 56.1만 |
|---|
| 2025.10.31 | ₩9,812 | ₩10,305 | ₩9,745 | ₩10,132 | +3.27% | 159.1만 |
|---|
| 2025.10.30 | ₩9,732 | ₩9,866 | ₩9,645 | ₩9,772 | +0.41% | 44.9만 |
|---|
| 2025.10.29 | ₩9,825 | ₩9,899 | ₩9,665 | ₩9,759 | -0.68% | 29.2만 |
|---|
| 2025.10.28 | ₩9,679 | ₩9,886 | ₩9,679 | ₩9,812 | +1.38% | 25.2만 |
|---|
| 2025.10.27 | ₩9,772 | ₩9,825 | ₩9,612 | ₩9,732 | -0.41% | 27.9만 |
|---|
| 2025.10.24 | ₩9,625 | ₩9,692 | ₩9,532 | ₩9,692 | +0.69% | 14.9만 |
|---|
| 2025.10.23 | ₩9,398 | ₩9,625 | ₩9,398 | ₩9,465 | +0.71% | 28만 |
|---|
| 2025.10.22 | ₩9,652 | ₩9,812 | ₩9,318 | ₩9,358 | -3.04% | 37.2만 |
|---|
| 2025.10.21 | ₩9,438 | ₩9,592 | ₩9,405 | ₩9,505 | +0.71% | 20.6만 |
|---|
| 2025.10.20 | ₩9,385 | ₩9,512 | ₩9,291 | ₩9,478 | +1.00% | 15.2만 |
|---|
| 2025.10.17 | ₩9,225 | ₩9,385 | ₩9,225 | ₩9,291 | +0.72% | 19.6만 |
|---|
| 2025.10.16 | ₩9,545 | ₩9,545 | ₩9,238 | ₩9,318 | -2.38% | 39만 |
|---|
| 2025.10.15 | ₩9,505 | ₩9,745 | ₩9,406 | ₩9,465 | -0.42% | 39.3만 |
|---|
| 2025.10.14 | ₩9,558 | ₩9,612 | ₩9,385 | ₩9,398 | -1.68% | 32.9만 |
|---|
| 2025.10.13 | ₩9,518 | ₩9,665 | ₩9,452 | ₩9,639 | +1.26% | 20.3만 |
|---|
| 2025.10.10 | ₩9,825 | ₩9,946 | ₩9,251 | ₩9,345 | -4.89% | 50.5만 |
|---|
