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 | ₩7,247 | ₩7,407 | ₩7,207 | ₩7,367 | +1.66% | 28만 |
| 2026.10.08 | ₩7,180 | ₩7,220 | ₩7,140 | ₩7,193 | +0.19% | 21.5만 |
| 2026.10.07 | ₩7,220 | ₩7,234 | ₩7,087 | ₩7,167 | -0.74% | 21.9만 |
| 2026.10.06 | ₩7,300 | ₩7,361 | ₩7,200 | ₩7,274 | -0.37% | 21.4만 |
| 2026.10.05 | ₩7,153 | ₩7,260 | ₩7,140 | ₩7,260 | +1.50% | 28.7만 |
| 2026.10.02 | ₩7,140 | ₩7,187 | ₩7,087 | ₩7,113 | -0.37% | 51.2만 |
| 2026.10.01 | ₩7,180 | ₩7,234 | ₩7,087 | ₩7,153 | -0.37% | 48.3만 |
| 2026.09.30 | ₩7,287 | ₩7,327 | ₩7,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,180 |
| -1.47% |
| 27.8만 |
| 2026.09.29 | ₩7,354 | ₩7,354 | ₩7,240 | ₩7,247 | -1.45% | 25.6만 |
|---|
| 2026.09.28 | ₩7,327 | ₩7,354 | ₩7,280 | ₩7,314 | -0.18% | 13.8만 |
|---|
| 2026.09.25 | ₩7,367 | ₩7,367 | ₩7,280 | ₩7,327 | -0.54% | 10.4만 |
|---|
| 2026.09.24 | ₩7,287 | ₩7,367 | ₩7,234 | ₩7,367 | +1.10% | 17.5만 |
|---|
| 2026.09.23 | ₩7,407 | ₩7,407 | ₩7,260 | ₩7,300 | -1.44% | 40.9만 |
|---|
| 2026.09.22 | ₩7,474 | ₩7,474 | ₩7,354 | ₩7,434 | -0.54% | 29.9만 |
|---|
| 2026.09.21 | ₩7,274 | ₩7,461 | ₩7,260 | ₩7,448 | +2.39% | 29.8만 |
|---|
| 2026.09.18 | ₩7,220 | ₩7,341 | ₩7,220 | ₩7,274 | +0.74% | 20.1만 |
|---|
| 2026.09.17 | ₩7,327 | ₩7,341 | ₩7,260 | ₩7,287 | -0.55% | 20.5만 |
|---|
| 2026.09.16 | ₩7,207 | ₩7,407 | ₩7,207 | ₩7,300 | +1.30% | 32.9만 |
|---|
| 2026.09.15 | ₩7,247 | ₩7,327 | ₩7,193 | ₩7,234 | -0.18% | 37.9만 |
|---|
| 2026.09.14 | ₩7,341 | ₩7,381 | ₩7,274 | ₩7,327 | -0.18% | 24.6만 |
|---|
| 2026.09.11 | ₩7,341 | ₩7,381 | ₩7,274 | ₩7,354 | +0.18% | 47.6만 |
|---|
| 2026.09.10 | ₩7,220 | ₩7,321 | ₩7,220 | ₩7,274 | +0.74% | 32만 |
|---|
| 2026.09.09 | ₩7,274 | ₩7,314 | ₩7,227 | ₩7,287 | +0.18% | 28.8만 |
|---|
| 2026.09.08 | ₩7,300 | ₩7,334 | ₩7,193 | ₩7,314 | +0.18% | 35.5만 |
|---|
| 2026.09.04 | ₩7,327 | ₩7,367 | ₩7,247 | ₩7,327 | 0.00% | 22.2만 |
|---|
| 2026.09.03 | ₩7,394 | ₩7,441 | ₩7,314 | ₩7,327 | -0.90% | 33.2만 |
|---|
| 2026.09.02 | ₩7,234 | ₩7,387 | ₩7,234 | ₩7,354 | +1.66% | 41.6만 |
|---|
| 2026.09.01 | ₩7,314 | ₩7,381 | ₩7,234 | ₩7,274 | -0.55% | 49.4만 |
|---|
| 2026.08.31 | ₩7,354 | ₩7,407 | ₩7,327 | ₩7,341 | -0.18% | 36.6만 |
|---|
| 2026.08.28 | ₩7,421 | ₩7,474 | ₩7,361 | ₩7,367 | -0.72% | 26.2만 |
|---|
| 2026.08.27 | ₩7,474 | ₩7,555 | ₩7,401 | ₩7,434 | -0.54% | 29.8만 |
|---|
| 2026.08.26 | ₩7,514 | ₩7,528 | ₩7,390 | ₩7,474 | -0.53% | 14.4만 |
|---|
| 2026.08.25 | ₩7,461 | ₩7,538 | ₩7,401 | ₩7,514 | +0.72% | 26만 |
|---|
| 2026.08.24 | ₩7,488 | ₩7,541 | ₩7,341 | ₩7,407 | -1.07% | 28.1만 |
|---|
| 2026.08.21 | ₩7,448 | ₩7,541 | ₩7,334 | ₩7,541 | +1.26% | 35.1만 |
|---|
| 2026.08.20 | ₩7,341 | ₩7,407 | ₩7,300 | ₩7,394 | +0.73% | 48.6만 |
|---|
| 2026.08.19 | ₩7,407 | ₩7,541 | ₩7,327 | ₩7,367 | -0.54% | 56.3만 |
|---|
| 2026.08.18 | ₩6,953 | ₩7,675 | ₩6,939 | ₩7,434 | +6.92% | 74.6만 |
|---|
| 2026.08.17 | ₩7,488 | ₩7,560 | ₩7,087 | ₩7,140 | -4.64% | 78.4만 |
|---|
| 2026.08.14 | ₩7,287 | ₩7,327 | ₩7,193 | ₩7,327 | +0.55% | 26.9만 |
|---|
| 2026.08.13 | ₩7,260 | ₩7,260 | ₩7,153 | ₩7,247 | -0.18% | 24.4만 |
|---|
| 2026.08.12 | ₩7,193 | ₩7,267 | ₩7,147 | ₩7,234 | +0.56% | 12.9만 |
|---|
| 2026.08.11 | ₩7,220 | ₩7,220 | ₩7,113 | ₩7,193 | -0.37% | 22.6만 |
|---|
| 2026.08.10 | ₩7,274 | ₩7,347 | ₩7,187 | ₩7,220 | -0.74% | 28.5만 |
|---|
| 2026.08.07 | ₩7,207 | ₩7,341 | ₩7,207 | ₩7,327 | +1.67% | 20.9만 |
|---|
| 2026.08.06 | ₩7,127 | ₩7,258 | ₩7,127 | ₩7,193 | +0.94% | 14.6만 |
|---|
| 2026.08.05 | ₩7,434 | ₩7,434 | ₩7,180 | ₩7,180 | -3.42% | 28.8만 |
|---|
| 2026.08.04 | ₩7,394 | ₩7,461 | ₩7,300 | ₩7,407 | +0.18% | 38.1만 |
|---|
| 2026.08.03 | ₩7,207 | ₩7,407 | ₩7,207 | ₩7,394 | +2.60% | 34.8만 |
|---|
| 2026.07.31 | ₩7,140 | ₩7,227 | ₩7,073 | ₩7,207 | +0.94% | 15.2만 |
|---|
| 2026.07.30 | ₩7,247 | ₩7,247 | ₩7,100 | ₩7,193 | -0.74% | 24.3만 |
|---|
| 2026.07.29 | ₩7,220 | ₩7,300 | ₩7,127 | ₩7,167 | -0.74% | 31.2만 |
|---|
| 2026.07.28 | ₩7,073 | ₩7,321 | ₩7,073 | ₩7,260 | +2.65% | 19.7만 |
|---|
| 2026.07.27 | ₩7,020 | ₩7,140 | ₩6,986 | ₩7,127 | +1.52% | 19.9만 |
|---|
| 2026.07.24 | ₩7,006 | ₩7,046 | ₩6,913 | ₩6,926 | -1.15% | 14.6만 |
|---|
| 2026.07.23 | ₩7,167 | ₩7,180 | ₩6,919 | ₩6,966 | -2.80% | 26.8만 |
|---|
| 2026.07.22 | ₩7,314 | ₩7,314 | ₩7,140 | ₩7,180 | -1.83% | 20.3만 |
|---|
| 2026.07.21 | ₩7,180 | ₩7,287 | ₩7,120 | ₩7,260 | +1.12% | 41.8만 |
|---|
| 2026.07.20 | ₩7,167 | ₩7,260 | ₩7,153 | ₩7,234 | +0.93% | 13.3만 |
|---|
| 2026.07.17 | ₩7,087 | ₩7,260 | ₩7,087 | ₩7,193 | +1.51% | 23.7만 |
|---|
| 2026.07.16 | ₩7,167 | ₩7,207 | ₩7,113 | ₩7,180 | +0.19% | 36.8만 |
|---|
| 2026.07.15 | ₩7,220 | ₩7,287 | ₩7,180 | ₩7,247 | +0.37% | 32.5만 |
|---|
| 2026.07.14 | ₩7,260 | ₩7,260 | ₩7,167 | ₩7,193 | -0.92% | 25.6만 |
|---|
| 2026.07.13 | ₩7,234 | ₩7,354 | ₩7,167 | ₩7,207 | -0.37% | 12.8만 |
|---|
| 2026.07.10 | ₩7,300 | ₩7,354 | ₩7,167 | ₩7,193 | -1.47% | 12만 |
|---|
| 2026.07.09 | ₩7,153 | ₩7,287 | ₩7,113 | ₩7,220 | +0.93% | 15.8만 |
|---|
| 2026.07.08 | ₩7,073 | ₩7,274 | ₩7,073 | ₩7,234 | +2.27% | 15만 |
|---|
| 2026.07.07 | ₩7,488 | ₩7,488 | ₩7,153 | ₩7,153 | -4.46% | 17.9만 |
|---|
| 2026.07.06 | ₩7,334 | ₩7,541 | ₩7,247 | ₩7,474 | +1.91% | 33.7만 |
|---|
| 2026.07.02 | ₩7,488 | ₩7,621 | ₩7,274 | ₩7,327 | -2.14% | 43.8만 |
|---|
| 2026.07.01 | ₩7,381 | ₩7,514 | ₩7,367 | ₩7,488 | +1.45% | 21.8만 |
|---|
| 2026.06.30 | ₩7,568 | ₩7,615 | ₩7,287 | ₩7,341 | -3.00% | 44.7만 |
|---|
| 2026.06.29 | ₩7,407 | ₩7,601 | ₩7,347 | ₩7,514 | +1.44% | 39.4만 |
|---|
| 2026.06.26 | ₩6,792 | ₩7,421 | ₩6,792 | ₩7,354 | +8.27% | 59.3만 |
|---|
| 2026.06.25 | ₩6,886 | ₩6,886 | ₩6,699 | ₩6,779 | -1.55% | 36.2만 |
|---|
| 2026.06.24 | ₩6,953 | ₩7,033 | ₩6,846 | ₩6,873 | -1.15% | 38.9만 |
|---|
| 2026.06.23 | ₩6,886 | ₩7,006 | ₩6,859 | ₩6,980 | +1.36% | 32.9만 |
|---|
| 2026.06.22 | ₩7,006 | ₩7,088 | ₩6,859 | ₩6,939 | -0.95% | 23.2만 |
|---|
| 2026.06.18 | ₩7,153 | ₩7,227 | ₩6,993 | ₩7,060 | -1.31% | 26.8만 |
|---|
| 2026.06.17 | ₩7,073 | ₩7,140 | ₩7,033 | ₩7,113 | +0.57% | 26.4만 |
|---|
| 2026.06.16 | ₩7,153 | ₩7,274 | ₩7,060 | ₩7,113 | -0.56% | 34.1만 |
|---|
| 2026.06.15 | ₩7,100 | ₩7,287 | ₩7,073 | ₩7,247 | +2.07% | 39.3만 |
|---|
| 2026.06.12 | ₩7,234 | ₩7,327 | ₩7,100 | ₩7,100 | -1.85% | 33.7만 |
|---|
| 2026.06.11 | ₩7,153 | ₩7,207 | ₩7,020 | ₩7,207 | +0.75% | 32.5만 |
|---|
| 2026.06.10 | ₩7,234 | ₩7,421 | ₩7,187 | ₩7,207 | -0.37% | 39.2만 |
|---|
| 2026.06.09 | ₩7,073 | ₩7,448 | ₩7,073 | ₩7,247 | +2.46% | 39.4만 |
|---|
| 2026.06.08 | ₩7,046 | ₩7,214 | ₩7,033 | ₩7,140 | +1.33% | 34만 |
|---|
| 2026.06.05 | ₩7,193 | ₩7,274 | ₩6,993 | ₩7,073 | -1.67% | 42.3만 |
|---|
| 2026.06.04 | ₩7,407 | ₩7,488 | ₩7,180 | ₩7,260 | -1.99% | 32만 |
|---|
| 2026.06.03 | ₩7,501 | ₩7,528 | ₩7,381 | ₩7,394 | -1.43% | 32만 |
|---|
| 2026.06.02 | ₩7,795 | ₩7,862 | ₩7,534 | ₩7,555 | -3.09% | 26.3만 |
|---|
| 2026.06.01 | ₩7,835 | ₩7,835 | ₩7,688 | ₩7,755 | -1.02% | 45.6만 |
|---|
| 2026.05.29 | ₩7,929 | ₩7,982 | ₩7,715 | ₩7,809 | -1.52% | 34.1만 |
|---|
| 2026.05.28 | ₩8,089 | ₩8,183 | ₩7,902 | ₩7,942 | -1.82% | 35.8만 |
|---|
| 2026.05.27 | ₩8,263 | ₩8,531 | ₩8,116 | ₩8,116 | -1.78% | 66.9만 |
|---|
| 2026.05.26 | ₩8,290 | ₩8,330 | ₩8,136 | ₩8,317 | +0.32% | 72.1만 |
|---|
| 2026.05.22 | ₩8,170 | ₩8,343 | ₩8,089 | ₩8,290 | +1.47% | 50.3만 |
|---|
| 2026.05.21 | ₩8,076 | ₩8,343 | ₩8,036 | ₩8,250 | +2.15% | 35.6만 |
|---|
| 2026.05.20 | ₩8,424 | ₩8,470 | ₩8,009 | ₩8,116 | -3.65% | 42.6만 |
|---|
| 2026.05.19 | ₩8,170 | ₩8,818 | ₩8,170 | ₩8,450 | +3.44% | 47.7만 |
|---|
| 2026.05.18 | ₩8,838 | ₩9,146 | ₩8,771 | ₩9,052 | +2.42% | 25.1만 |
|---|
| 2026.05.15 | ₩8,798 | ₩8,905 | ₩8,710 | ₩8,771 | -0.30% | 17.3만 |
|---|
| 2026.05.14 | ₩9,052 | ₩9,052 | ₩8,771 | ₩8,932 | -1.33% | 20.3만 |
|---|
| 2026.05.13 | ₩9,239 | ₩9,293 | ₩8,999 | ₩8,999 | -2.60% | 21.4만 |
|---|
| 2026.05.12 | ₩9,253 | ₩9,346 | ₩9,192 | ₩9,266 | +0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩9,279 | ₩9,346 | ₩9,199 | ₩9,279 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩9,279 | ₩9,480 | ₩9,279 | ₩9,386 | +1.15% | 21.2만 |
|---|
| 2026.05.07 | ₩9,119 | ₩9,413 | ₩9,092 | ₩9,266 | +1.61% | 40.2만 |
|---|
| 2026.05.06 | ₩9,239 | ₩9,253 | ₩9,119 | ₩9,132 | -1.16% | 20.7만 |
|---|
| 2026.05.05 | ₩8,972 | ₩9,212 | ₩8,952 | ₩9,212 | +2.68% | 23.1만 |
|---|
| 2026.05.04 | ₩9,052 | ₩9,166 | ₩8,905 | ₩8,972 | -0.89% | 35.2만 |
|---|
| 2026.05.01 | ₩8,932 | ₩9,212 | ₩8,918 | ₩9,039 | +1.20% | 36.9만 |
|---|
| 2026.04.30 | ₩8,918 | ₩9,039 | ₩8,858 | ₩8,932 | +0.15% | 25.8만 |
|---|
| 2026.04.29 | ₩9,012 | ₩9,045 | ₩8,745 | ₩8,892 | -1.34% | 27.8만 |
|---|
| 2026.04.28 | ₩8,892 | ₩9,039 | ₩8,838 | ₩8,999 | +1.20% | 22.8만 |
|---|
| 2026.04.27 | ₩8,758 | ₩8,985 | ₩8,758 | ₩8,958 | +2.29% | 24.4만 |
|---|
| 2026.04.24 | ₩8,865 | ₩8,918 | ₩8,731 | ₩8,811 | -0.60% | 34.4만 |
|---|
| 2026.04.23 | ₩8,958 | ₩9,065 | ₩8,771 | ₩8,825 | -1.49% | 38.5만 |
|---|
| 2026.04.22 | ₩9,226 | ₩9,313 | ₩8,945 | ₩9,065 | -1.74% | 32.3만 |
|---|
| 2026.04.21 | ₩9,239 | ₩9,426 | ₩9,186 | ₩9,226 | -0.14% | 18.9만 |
|---|
| 2026.04.20 | ₩9,360 | ₩9,360 | ₩9,259 | ₩9,306 | -0.57% | 31만 |
|---|
| 2026.04.17 | ₩9,333 | ₩9,413 | ₩9,319 | ₩9,360 | +0.29% | 14.7만 |
|---|
| 2026.04.16 | ₩9,319 | ₩9,467 | ₩9,293 | ₩9,306 | -0.14% | 15.4만 |
|---|
| 2026.04.15 | ₩9,212 | ₩9,386 | ₩9,106 | ₩9,253 | +0.44% | 35.9만 |
|---|
| 2026.04.14 | ₩9,012 | ₩9,226 | ₩9,012 | ₩9,159 | +1.63% | 18.7만 |
|---|
| 2026.04.13 | ₩8,825 | ₩8,972 | ₩8,745 | ₩8,905 | +0.91% | 19.6만 |
|---|
| 2026.04.10 | ₩8,838 | ₩8,999 | ₩8,811 | ₩8,811 | -0.30% | 19.9만 |
|---|
| 2026.04.09 | ₩8,611 | ₩8,878 | ₩8,557 | ₩8,811 | +2.33% | 22.8만 |
|---|
| 2026.04.08 | ₩8,958 | ₩9,012 | ₩8,651 | ₩8,704 | -2.84% | 59.9만 |
|---|
| 2026.04.07 | ₩8,571 | ₩8,865 | ₩8,424 | ₩8,771 | +2.34% | 42.1만 |
|---|
| 2026.04.06 | ₩8,504 | ₩8,631 | ₩8,464 | ₩8,504 | 0.00% | 20.1만 |
|---|
| 2026.04.02 | ₩8,330 | ₩8,557 | ₩8,330 | ₩8,531 | +2.41% | 24.2만 |
|---|
| 2026.04.01 | ₩8,370 | ₩8,571 | ₩8,129 | ₩8,517 | +1.76% | 18.9만 |
|---|
| 2026.03.31 | ₩8,156 | ₩8,424 | ₩8,049 | ₩8,330 | +2.13% | 61.7만 |
|---|
| 2026.03.30 | ₩8,063 | ₩8,230 | ₩7,982 | ₩8,063 | 0.00% | 23.4만 |
|---|
| 2026.03.27 | ₩8,089 | ₩8,183 | ₩7,969 | ₩8,036 | -0.66% | 39.8만 |
|---|
| 2026.03.26 | ₩8,424 | ₩8,731 | ₩8,036 | ₩8,170 | -3.02% | 54.1만 |
|---|
| 2026.03.25 | ₩8,584 | ₩8,718 | ₩8,557 | ₩8,651 | +0.78% | 11.7만 |
|---|
| 2026.03.24 | ₩8,490 | ₩8,544 | ₩8,370 | ₩8,437 | -0.63% | 18.8만 |
|---|
| 2026.03.23 | ₩8,410 | ₩8,664 | ₩8,330 | ₩8,544 | +1.59% | 21.4만 |
|---|
| 2026.03.20 | ₩8,330 | ₩8,464 | ₩8,263 | ₩8,397 | +0.80% | 33.9만 |
|---|
| 2026.03.19 | ₩8,330 | ₩8,410 | ₩8,116 | ₩8,317 | -0.16% | 44.2만 |
|---|
| 2026.03.18 | ₩8,410 | ₩8,544 | ₩8,410 | ₩8,424 | +0.16% | 43.9만 |
|---|
| 2026.03.17 | ₩8,584 | ₩8,664 | ₩8,370 | ₩8,437 | -1.71% | 48.7만 |
|---|
| 2026.03.16 | ₩8,651 | ₩8,878 | ₩8,531 | ₩8,584 | -0.77% | 24.3만 |
|---|
| 2026.03.13 | ₩8,611 | ₩8,731 | ₩8,517 | ₩8,557 | -0.62% | 25만 |
|---|
| 2026.03.12 | ₩8,825 | ₩8,851 | ₩8,584 | ₩8,597 | -2.58% | 39만 |
|---|
| 2026.03.11 | ₩8,758 | ₩8,825 | ₩8,624 | ₩8,785 | +0.31% | 30.4만 |
|---|
| 2026.03.10 | ₩9,079 | ₩9,480 | ₩8,584 | ₩8,718 | -3.98% | 95.5만 |
|---|
| 2026.03.09 | ₩9,212 | ₩9,507 | ₩9,106 | ₩9,507 | +3.19% | 38.7만 |
|---|
| 2026.03.06 | ₩9,440 | ₩9,446 | ₩9,239 | ₩9,346 | -0.99% | 24만 |
|---|
| 2026.03.05 | ₩9,306 | ₩9,500 | ₩9,306 | ₩9,413 | +1.15% | 21.2만 |
|---|
| 2026.03.04 | ₩9,400 | ₩9,533 | ₩9,319 | ₩9,346 | -0.57% | 16만 |
|---|
| 2026.03.03 | ₩9,159 | ₩9,360 | ₩9,025 | ₩9,293 | +1.46% | 24.6만 |
|---|
| 2026.03.02 | ₩9,092 | ₩9,520 | ₩9,092 | ₩9,493 | +4.41% | 25.5만 |
|---|
| 2026.02.27 | ₩9,507 | ₩9,627 | ₩9,400 | ₩9,467 | -0.42% | 14.1만 |
|---|
| 2026.02.26 | ₩9,493 | ₩9,627 | ₩9,426 | ₩9,627 | +1.41% | 13.9만 |
|---|
| 2026.02.25 | ₩9,573 | ₩9,640 | ₩9,453 | ₩9,467 | -1.12% | 15.3만 |
|---|
| 2026.02.24 | ₩9,600 | ₩9,654 | ₩9,507 | ₩9,573 | -0.28% | 11.1만 |
|---|
| 2026.02.23 | ₩9,707 | ₩9,818 | ₩9,567 | ₩9,573 | -1.38% | 14만 |
|---|
| 2026.02.20 | ₩9,573 | ₩9,894 | ₩9,573 | ₩9,774 | +2.09% | 15.2만 |
|---|
| 2026.02.19 | ₩9,533 | ₩9,707 | ₩9,533 | ₩9,640 | +1.12% | 11.9만 |
|---|
| 2026.02.18 | ₩9,440 | ₩9,680 | ₩9,440 | ₩9,600 | +1.70% | 11.2만 |
|---|
| 2026.02.17 | ₩9,480 | ₩9,587 | ₩9,440 | ₩9,520 | +0.42% | 16.1만 |
|---|
| 2026.02.13 | ₩9,360 | ₩9,627 | ₩9,360 | ₩9,520 | +1.71% | 26.8만 |
|---|
| 2026.02.12 | ₩9,654 | ₩9,667 | ₩9,360 | ₩9,480 | -1.80% | 20.8만 |
|---|
| 2026.02.11 | ₩9,721 | ₩9,761 | ₩9,520 | ₩9,667 | -0.55% | 23.4만 |
|---|
| 2026.02.10 | ₩9,467 | ₩9,667 | ₩9,400 | ₩9,587 | +1.27% | 17.9만 |
|---|
| 2026.02.09 | ₩9,453 | ₩9,533 | ₩9,426 | ₩9,467 | +0.14% | 14.2만 |
|---|
| 2026.02.06 | ₩9,279 | ₩9,507 | ₩9,246 | ₩9,493 | +2.31% | 17.2만 |
|---|
| 2026.02.05 | ₩9,065 | ₩9,273 | ₩9,052 | ₩9,212 | +1.62% | 26.9만 |
|---|
| 2026.02.04 | ₩9,146 | ₩9,199 | ₩8,992 | ₩9,132 | -0.15% | 24.1만 |
|---|
| 2026.02.03 | ₩9,346 | ₩9,400 | ₩9,065 | ₩9,186 | -1.72% | 29.4만 |
|---|
| 2026.02.02 | ₩9,386 | ₩9,480 | ₩9,319 | ₩9,373 | -0.14% | 25.7만 |
|---|
| 2026.01.30 | ₩9,386 | ₩9,493 | ₩9,386 | ₩9,426 | +0.43% | 15.4만 |
|---|
| 2026.01.29 | ₩9,547 | ₩9,553 | ₩9,313 | ₩9,507 | -0.42% | 20.7만 |
|---|
| 2026.01.28 | ₩9,694 | ₩9,786 | ₩9,547 | ₩9,560 | -1.38% | 13.1만 |
|---|
| 2026.01.27 | ₩9,627 | ₩9,774 | ₩9,627 | ₩9,654 | +0.28% | 20.7만 |
|---|
| 2026.01.26 | ₩9,587 | ₩9,707 | ₩9,573 | ₩9,614 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩9,560 | ₩9,734 | ₩9,493 | ₩9,573 | +0.14% | 29.1만 |
|---|
| 2026.01.22 | ₩9,039 | ₩9,600 | ₩8,878 | ₩9,520 | +5.33% | 86.7만 |
|---|
| 2026.01.21 | ₩8,878 | ₩8,999 | ₩8,798 | ₩8,958 | +0.90% | 46.9만 |
|---|
| 2026.01.20 | ₩8,758 | ₩8,888 | ₩8,631 | ₩8,798 | +0.46% | 50.1만 |
|---|
| 2026.01.16 | ₩9,092 | ₩9,172 | ₩8,825 | ₩8,945 | -1.62% | 76.1만 |
|---|
| 2026.01.15 | ₩9,079 | ₩9,239 | ₩8,985 | ₩9,065 | -0.15% | 37만 |
|---|
| 2026.01.14 | ₩9,199 | ₩9,253 | ₩9,012 | ₩9,106 | -1.02% | 48.6만 |
|---|
| 2026.01.13 | ₩9,654 | ₩9,667 | ₩9,106 | ₩9,159 | -5.12% | 67.4만 |
|---|
| 2026.01.12 | ₩9,426 | ₩9,894 | ₩9,340 | ₩9,747 | +3.40% | 40.5만 |
|---|
| 2026.01.09 | ₩9,480 | ₩9,594 | ₩9,333 | ₩9,426 | -0.56% | 16.3만 |
|---|
| 2026.01.08 | ₩9,319 | ₩9,520 | ₩9,319 | ₩9,507 | +2.01% | 8.2만 |
|---|
| 2026.01.07 | ₩9,360 | ₩9,440 | ₩9,254 | ₩9,360 | 0.00% | 23.4만 |
|---|
| 2026.01.06 | ₩9,547 | ₩9,626 | ₩9,279 | ₩9,373 | -1.82% | 19.5만 |
|---|
| 2026.01.05 | ₩9,480 | ₩9,640 | ₩9,360 | ₩9,560 | +0.85% | 27.9만 |
|---|
| 2026.01.02 | ₩9,453 | ₩9,533 | ₩9,293 | ₩9,440 | -0.14% | 19.5만 |
|---|
| 2025.12.31 | ₩9,333 | ₩9,426 | ₩9,246 | ₩9,279 | -0.57% | 18.6만 |
|---|
| 2025.12.30 | ₩9,467 | ₩9,500 | ₩9,286 | ₩9,346 | -1.27% | 28만 |
|---|
| 2025.12.29 | ₩9,493 | ₩9,640 | ₩9,366 | ₩9,480 | -0.14% | 19.7만 |
|---|
| 2025.12.26 | ₩9,573 | ₩9,694 | ₩9,527 | ₩9,587 | +0.14% | 27.8만 |
|---|
| 2025.12.24 | ₩9,480 | ₩9,627 | ₩9,373 | ₩9,573 | +0.99% | 21.1만 |
|---|
| 2025.12.23 | ₩9,560 | ₩9,694 | ₩9,507 | ₩9,547 | -0.14% | 21.6만 |
|---|
| 2025.12.22 | ₩9,386 | ₩9,694 | ₩9,294 | ₩9,640 | +2.71% | 24.3만 |
|---|
| 2025.12.19 | ₩9,333 | ₩9,480 | ₩9,319 | ₩9,426 | +1.00% | 19.9만 |
|---|
| 2025.12.18 | ₩9,654 | ₩9,694 | ₩9,199 | ₩9,306 | -3.60% | 111.4만 |
|---|
| 2025.12.17 | ₩9,560 | ₩9,817 | ₩9,420 | ₩9,614 | +0.56% | 56.5만 |
|---|
| 2025.12.16 | ₩9,266 | ₩9,547 | ₩9,239 | ₩9,520 | +2.74% | 27.3만 |
|---|
| 2025.12.15 | ₩9,373 | ₩9,393 | ₩9,239 | ₩9,319 | -0.57% | 35.9만 |
|---|
| 2025.12.12 | ₩9,426 | ₩9,560 | ₩9,360 | ₩9,413 | -0.14% | 15.6만 |
|---|
| 2025.12.11 | ₩9,373 | ₩9,507 | ₩9,279 | ₩9,373 | 0.00% | 26.5만 |
|---|
| 2025.12.10 | ₩9,360 | ₩9,507 | ₩9,360 | ₩9,386 | +0.29% | 33.8만 |
|---|
| 2025.12.09 | ₩9,373 | ₩9,440 | ₩9,279 | ₩9,440 | +0.71% | 33.8만 |
|---|
| 2025.12.08 | ₩9,493 | ₩9,567 | ₩9,426 | ₩9,480 | -0.14% | 22.2만 |
|---|
| 2025.12.05 | ₩9,533 | ₩9,627 | ₩9,507 | ₩9,560 | +0.28% | 13.9만 |
|---|
| 2025.12.04 | ₩9,467 | ₩9,600 | ₩9,426 | ₩9,480 | +0.14% | 31.4만 |
|---|
| 2025.12.03 | ₩9,440 | ₩9,540 | ₩9,333 | ₩9,467 | +0.28% | 27.1만 |
|---|
| 2025.12.02 | ₩9,426 | ₩9,507 | ₩9,400 | ₩9,453 | +0.28% | 25.1만 |
|---|
| 2025.12.01 | ₩9,333 | ₩9,426 | ₩9,293 | ₩9,386 | +0.57% | 33만 |
|---|
| 2025.11.28 | ₩9,413 | ₩9,520 | ₩9,400 | ₩9,480 | +0.71% | 7.9만 |
|---|
| 2025.11.26 | ₩9,533 | ₩9,707 | ₩9,386 | ₩9,440 | -0.98% | 19.1만 |
|---|
| 2025.11.25 | ₩9,360 | ₩9,747 | ₩9,297 | ₩9,560 | +2.14% | 43.9만 |
|---|
| 2025.11.24 | ₩9,360 | ₩9,573 | ₩9,299 | ₩9,360 | 0.00% | 46.3만 |
|---|
| 2025.11.21 | ₩9,172 | ₩9,413 | ₩9,172 | ₩9,293 | +1.31% | 28.1만 |
|---|
| 2025.11.20 | ₩9,440 | ₩9,547 | ₩9,186 | ₩9,239 | -2.12% | 48.3만 |
|---|
| 2025.11.19 | ₩9,266 | ₩9,413 | ₩9,226 | ₩9,360 | +1.01% | 43.6만 |
|---|
| 2025.11.18 | ₩9,025 | ₩9,313 | ₩8,958 | ₩9,279 | +2.81% | 31만 |
|---|
| 2025.11.17 | ₩9,146 | ₩9,239 | ₩8,945 | ₩9,119 | -0.29% | 38.1만 |
|---|
| 2025.11.14 | ₩9,106 | ₩9,266 | ₩9,025 | ₩9,199 | +1.03% | 34.4만 |
|---|
| 2025.11.13 | ₩9,467 | ₩9,467 | ₩9,172 | ₩9,293 | -1.84% | 42.3만 |
|---|
| 2025.11.12 | ₩9,480 | ₩9,567 | ₩9,346 | ₩9,480 | 0.00% | 34.6만 |
|---|
| 2025.11.11 | ₩9,881 | ₩9,935 | ₩9,279 | ₩9,386 | -5.01% | 61.6만 |
|---|
| 2025.11.10 | ₩9,707 | ₩10,255 | ₩9,705 | ₩10,229 | +5.37% | 75.7만 |
|---|
| 2025.11.07 | ₩9,560 | ₩9,707 | ₩9,346 | ₩9,627 | +0.70% | 39.6만 |
|---|
| 2025.11.06 | ₩9,961 | ₩10,041 | ₩9,640 | ₩9,707 | -2.55% | 36.2만 |
|---|
| 2025.11.05 | ₩9,868 | ₩10,108 | ₩9,761 | ₩9,908 | +0.41% | 37.2만 |
|---|
| 2025.11.04 | ₩10,015 | ₩10,163 | ₩9,767 | ₩9,868 | -1.47% | 43.1만 |
|---|
| 2025.11.03 | ₩10,362 | ₩10,469 | ₩10,068 | ₩10,229 | -1.29% | 56.1만 |
|---|
| 2025.10.31 | ₩9,828 | ₩10,321 | ₩9,761 | ₩10,148 | +3.27% | 159.1만 |
|---|
| 2025.10.30 | ₩9,747 | ₩9,881 | ₩9,660 | ₩9,787 | +0.41% | 44.9만 |
|---|
| 2025.10.29 | ₩9,841 | ₩9,914 | ₩9,680 | ₩9,774 | -0.68% | 29.2만 |
|---|
| 2025.10.28 | ₩9,694 | ₩9,901 | ₩9,694 | ₩9,828 | +1.38% | 25.2만 |
|---|
| 2025.10.27 | ₩9,787 | ₩9,841 | ₩9,627 | ₩9,747 | -0.41% | 27.9만 |
|---|
| 2025.10.24 | ₩9,640 | ₩9,707 | ₩9,547 | ₩9,707 | +0.69% | 14.9만 |
|---|
| 2025.10.23 | ₩9,413 | ₩9,640 | ₩9,413 | ₩9,480 | +0.71% | 28만 |
|---|
| 2025.10.22 | ₩9,667 | ₩9,828 | ₩9,333 | ₩9,373 | -3.04% | 37.2만 |
|---|
| 2025.10.21 | ₩9,453 | ₩9,607 | ₩9,420 | ₩9,520 | +0.71% | 20.6만 |
|---|
| 2025.10.20 | ₩9,400 | ₩9,527 | ₩9,306 | ₩9,493 | +1.00% | 15.2만 |
|---|
| 2025.10.17 | ₩9,239 | ₩9,400 | ₩9,239 | ₩9,306 | +0.72% | 19.6만 |
|---|
| 2025.10.16 | ₩9,560 | ₩9,560 | ₩9,253 | ₩9,333 | -2.38% | 39만 |
|---|
| 2025.10.15 | ₩9,520 | ₩9,761 | ₩9,421 | ₩9,480 | -0.42% | 39.3만 |
|---|
| 2025.10.14 | ₩9,573 | ₩9,627 | ₩9,400 | ₩9,413 | -1.68% | 32.9만 |
|---|
| 2025.10.13 | ₩9,533 | ₩9,680 | ₩9,467 | ₩9,654 | +1.26% | 20.3만 |
|---|
| 2025.10.10 | ₩9,841 | ₩9,961 | ₩9,266 | ₩9,360 | -4.89% | 50.5만 |
|---|
