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 | ₩7,243 | ₩7,403 | ₩7,203 | ₩7,363 | +1.66% | 28만 |
| 2026.10.08 | ₩7,176 | ₩7,216 | ₩7,136 | ₩7,189 | +0.19% | 21.5만 |
| 2026.10.07 | ₩7,216 | ₩7,229 | ₩7,082 | ₩7,163 | -0.74% | 21.9만 |
| 2026.10.06 | ₩7,296 | ₩7,356 | ₩7,196 | ₩7,270 | -0.37% | 21.4만 |
| 2026.10.05 | ₩7,149 | ₩7,256 | ₩7,136 | ₩7,256 | +1.50% | 28.7만 |
| 2026.10.02 | ₩7,136 | ₩7,183 | ₩7,082 | ₩7,109 | -0.37% | 51.2만 |
| 2026.10.01 | ₩7,176 | ₩7,229 | ₩7,082 | ₩7,149 | -0.37% | 48.3만 |
| 2026.09.30 | ₩7,283 | ₩7,323 | ₩7,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,176 |
| -1.47% |
| 27.8만 |
| 2026.09.29 | ₩7,350 | ₩7,350 | ₩7,236 | ₩7,243 | -1.45% | 25.6만 |
|---|
| 2026.09.28 | ₩7,323 | ₩7,350 | ₩7,276 | ₩7,310 | -0.18% | 13.8만 |
|---|
| 2026.09.25 | ₩7,363 | ₩7,363 | ₩7,276 | ₩7,323 | -0.54% | 10.4만 |
|---|
| 2026.09.24 | ₩7,283 | ₩7,363 | ₩7,229 | ₩7,363 | +1.10% | 17.5만 |
|---|
| 2026.09.23 | ₩7,403 | ₩7,403 | ₩7,256 | ₩7,296 | -1.44% | 40.9만 |
|---|
| 2026.09.22 | ₩7,470 | ₩7,470 | ₩7,350 | ₩7,430 | -0.54% | 29.9만 |
|---|
| 2026.09.21 | ₩7,270 | ₩7,457 | ₩7,256 | ₩7,443 | +2.39% | 29.8만 |
|---|
| 2026.09.18 | ₩7,216 | ₩7,336 | ₩7,216 | ₩7,270 | +0.74% | 20.1만 |
|---|
| 2026.09.17 | ₩7,323 | ₩7,336 | ₩7,256 | ₩7,283 | -0.55% | 20.5만 |
|---|
| 2026.09.16 | ₩7,203 | ₩7,403 | ₩7,203 | ₩7,296 | +1.30% | 32.9만 |
|---|
| 2026.09.15 | ₩7,243 | ₩7,323 | ₩7,189 | ₩7,229 | -0.18% | 37.9만 |
|---|
| 2026.09.14 | ₩7,336 | ₩7,376 | ₩7,270 | ₩7,323 | -0.18% | 24.6만 |
|---|
| 2026.09.11 | ₩7,336 | ₩7,376 | ₩7,270 | ₩7,350 | +0.18% | 47.6만 |
|---|
| 2026.09.10 | ₩7,216 | ₩7,316 | ₩7,216 | ₩7,270 | +0.74% | 32만 |
|---|
| 2026.09.09 | ₩7,270 | ₩7,310 | ₩7,223 | ₩7,283 | +0.18% | 28.8만 |
|---|
| 2026.09.08 | ₩7,296 | ₩7,330 | ₩7,189 | ₩7,310 | +0.18% | 35.5만 |
|---|
| 2026.09.04 | ₩7,323 | ₩7,363 | ₩7,243 | ₩7,323 | 0.00% | 22.2만 |
|---|
| 2026.09.03 | ₩7,390 | ₩7,437 | ₩7,310 | ₩7,323 | -0.90% | 33.2만 |
|---|
| 2026.09.02 | ₩7,229 | ₩7,383 | ₩7,229 | ₩7,350 | +1.66% | 41.6만 |
|---|
| 2026.09.01 | ₩7,310 | ₩7,376 | ₩7,229 | ₩7,270 | -0.55% | 49.4만 |
|---|
| 2026.08.31 | ₩7,350 | ₩7,403 | ₩7,323 | ₩7,336 | -0.18% | 36.6만 |
|---|
| 2026.08.28 | ₩7,417 | ₩7,470 | ₩7,356 | ₩7,363 | -0.72% | 26.2만 |
|---|
| 2026.08.27 | ₩7,470 | ₩7,550 | ₩7,397 | ₩7,430 | -0.54% | 29.8만 |
|---|
| 2026.08.26 | ₩7,510 | ₩7,523 | ₩7,386 | ₩7,470 | -0.53% | 14.4만 |
|---|
| 2026.08.25 | ₩7,457 | ₩7,534 | ₩7,397 | ₩7,510 | +0.72% | 26만 |
|---|
| 2026.08.24 | ₩7,483 | ₩7,537 | ₩7,336 | ₩7,403 | -1.07% | 28.1만 |
|---|
| 2026.08.21 | ₩7,443 | ₩7,537 | ₩7,330 | ₩7,537 | +1.26% | 35.1만 |
|---|
| 2026.08.20 | ₩7,336 | ₩7,403 | ₩7,296 | ₩7,390 | +0.73% | 48.6만 |
|---|
| 2026.08.19 | ₩7,403 | ₩7,537 | ₩7,323 | ₩7,363 | -0.54% | 56.3만 |
|---|
| 2026.08.18 | ₩6,949 | ₩7,670 | ₩6,936 | ₩7,430 | +6.92% | 74.6만 |
|---|
| 2026.08.17 | ₩7,483 | ₩7,556 | ₩7,082 | ₩7,136 | -4.64% | 78.4만 |
|---|
| 2026.08.14 | ₩7,283 | ₩7,323 | ₩7,189 | ₩7,323 | +0.55% | 26.9만 |
|---|
| 2026.08.13 | ₩7,256 | ₩7,256 | ₩7,149 | ₩7,243 | -0.18% | 24.4만 |
|---|
| 2026.08.12 | ₩7,189 | ₩7,263 | ₩7,143 | ₩7,229 | +0.56% | 12.9만 |
|---|
| 2026.08.11 | ₩7,216 | ₩7,216 | ₩7,109 | ₩7,189 | -0.37% | 22.6만 |
|---|
| 2026.08.10 | ₩7,270 | ₩7,343 | ₩7,183 | ₩7,216 | -0.74% | 28.5만 |
|---|
| 2026.08.07 | ₩7,203 | ₩7,336 | ₩7,203 | ₩7,323 | +1.67% | 20.9만 |
|---|
| 2026.08.06 | ₩7,123 | ₩7,254 | ₩7,123 | ₩7,189 | +0.94% | 14.6만 |
|---|
| 2026.08.05 | ₩7,430 | ₩7,430 | ₩7,176 | ₩7,176 | -3.42% | 28.8만 |
|---|
| 2026.08.04 | ₩7,390 | ₩7,457 | ₩7,296 | ₩7,403 | +0.18% | 38.1만 |
|---|
| 2026.08.03 | ₩7,203 | ₩7,403 | ₩7,203 | ₩7,390 | +2.60% | 34.8만 |
|---|
| 2026.07.31 | ₩7,136 | ₩7,223 | ₩7,069 | ₩7,203 | +0.94% | 15.2만 |
|---|
| 2026.07.30 | ₩7,243 | ₩7,243 | ₩7,096 | ₩7,189 | -0.74% | 24.3만 |
|---|
| 2026.07.29 | ₩7,216 | ₩7,296 | ₩7,123 | ₩7,163 | -0.74% | 31.2만 |
|---|
| 2026.07.28 | ₩7,069 | ₩7,316 | ₩7,069 | ₩7,256 | +2.65% | 19.7만 |
|---|
| 2026.07.27 | ₩7,016 | ₩7,136 | ₩6,982 | ₩7,123 | +1.52% | 19.9만 |
|---|
| 2026.07.24 | ₩7,002 | ₩7,042 | ₩6,909 | ₩6,922 | -1.15% | 14.6만 |
|---|
| 2026.07.23 | ₩7,163 | ₩7,176 | ₩6,915 | ₩6,962 | -2.80% | 26.8만 |
|---|
| 2026.07.22 | ₩7,310 | ₩7,310 | ₩7,136 | ₩7,176 | -1.83% | 20.3만 |
|---|
| 2026.07.21 | ₩7,176 | ₩7,283 | ₩7,116 | ₩7,256 | +1.12% | 41.8만 |
|---|
| 2026.07.20 | ₩7,163 | ₩7,256 | ₩7,149 | ₩7,229 | +0.93% | 13.3만 |
|---|
| 2026.07.17 | ₩7,082 | ₩7,256 | ₩7,082 | ₩7,189 | +1.51% | 23.7만 |
|---|
| 2026.07.16 | ₩7,163 | ₩7,203 | ₩7,109 | ₩7,176 | +0.19% | 36.8만 |
|---|
| 2026.07.15 | ₩7,216 | ₩7,283 | ₩7,176 | ₩7,243 | +0.37% | 32.5만 |
|---|
| 2026.07.14 | ₩7,256 | ₩7,256 | ₩7,163 | ₩7,189 | -0.92% | 25.6만 |
|---|
| 2026.07.13 | ₩7,229 | ₩7,350 | ₩7,163 | ₩7,203 | -0.37% | 12.8만 |
|---|
| 2026.07.10 | ₩7,296 | ₩7,350 | ₩7,163 | ₩7,189 | -1.47% | 12만 |
|---|
| 2026.07.09 | ₩7,149 | ₩7,283 | ₩7,109 | ₩7,216 | +0.93% | 15.8만 |
|---|
| 2026.07.08 | ₩7,069 | ₩7,270 | ₩7,069 | ₩7,229 | +2.27% | 15만 |
|---|
| 2026.07.07 | ₩7,483 | ₩7,483 | ₩7,149 | ₩7,149 | -4.46% | 17.9만 |
|---|
| 2026.07.06 | ₩7,330 | ₩7,537 | ₩7,243 | ₩7,470 | +1.91% | 33.7만 |
|---|
| 2026.07.02 | ₩7,483 | ₩7,617 | ₩7,270 | ₩7,323 | -2.14% | 43.8만 |
|---|
| 2026.07.01 | ₩7,376 | ₩7,510 | ₩7,363 | ₩7,483 | +1.45% | 21.8만 |
|---|
| 2026.06.30 | ₩7,564 | ₩7,610 | ₩7,283 | ₩7,336 | -3.00% | 44.7만 |
|---|
| 2026.06.29 | ₩7,403 | ₩7,597 | ₩7,343 | ₩7,510 | +1.44% | 39.4만 |
|---|
| 2026.06.26 | ₩6,789 | ₩7,417 | ₩6,789 | ₩7,350 | +8.27% | 59.3만 |
|---|
| 2026.06.25 | ₩6,882 | ₩6,882 | ₩6,695 | ₩6,775 | -1.55% | 36.2만 |
|---|
| 2026.06.24 | ₩6,949 | ₩7,029 | ₩6,842 | ₩6,869 | -1.15% | 38.9만 |
|---|
| 2026.06.23 | ₩6,882 | ₩7,002 | ₩6,855 | ₩6,976 | +1.36% | 32.9만 |
|---|
| 2026.06.22 | ₩7,002 | ₩7,084 | ₩6,855 | ₩6,936 | -0.95% | 23.2만 |
|---|
| 2026.06.18 | ₩7,149 | ₩7,223 | ₩6,989 | ₩7,056 | -1.31% | 26.8만 |
|---|
| 2026.06.17 | ₩7,069 | ₩7,136 | ₩7,029 | ₩7,109 | +0.57% | 26.4만 |
|---|
| 2026.06.16 | ₩7,149 | ₩7,270 | ₩7,056 | ₩7,109 | -0.56% | 34.1만 |
|---|
| 2026.06.15 | ₩7,096 | ₩7,283 | ₩7,069 | ₩7,243 | +2.07% | 39.3만 |
|---|
| 2026.06.12 | ₩7,229 | ₩7,323 | ₩7,096 | ₩7,096 | -1.85% | 33.7만 |
|---|
| 2026.06.11 | ₩7,149 | ₩7,203 | ₩7,016 | ₩7,203 | +0.75% | 32.5만 |
|---|
| 2026.06.10 | ₩7,229 | ₩7,417 | ₩7,183 | ₩7,203 | -0.37% | 39.2만 |
|---|
| 2026.06.09 | ₩7,069 | ₩7,443 | ₩7,069 | ₩7,243 | +2.46% | 39.4만 |
|---|
| 2026.06.08 | ₩7,042 | ₩7,209 | ₩7,029 | ₩7,136 | +1.33% | 34만 |
|---|
| 2026.06.05 | ₩7,189 | ₩7,270 | ₩6,989 | ₩7,069 | -1.67% | 42.3만 |
|---|
| 2026.06.04 | ₩7,403 | ₩7,483 | ₩7,176 | ₩7,256 | -1.99% | 32만 |
|---|
| 2026.06.03 | ₩7,497 | ₩7,523 | ₩7,376 | ₩7,390 | -1.43% | 32만 |
|---|
| 2026.06.02 | ₩7,791 | ₩7,858 | ₩7,530 | ₩7,550 | -3.09% | 26.3만 |
|---|
| 2026.06.01 | ₩7,831 | ₩7,831 | ₩7,684 | ₩7,751 | -1.02% | 45.6만 |
|---|
| 2026.05.29 | ₩7,924 | ₩7,978 | ₩7,711 | ₩7,804 | -1.52% | 34.1만 |
|---|
| 2026.05.28 | ₩8,085 | ₩8,178 | ₩7,898 | ₩7,938 | -1.82% | 35.8만 |
|---|
| 2026.05.27 | ₩8,258 | ₩8,526 | ₩8,111 | ₩8,111 | -1.78% | 66.9만 |
|---|
| 2026.05.26 | ₩8,285 | ₩8,325 | ₩8,132 | ₩8,312 | +0.32% | 72.1만 |
|---|
| 2026.05.22 | ₩8,165 | ₩8,339 | ₩8,085 | ₩8,285 | +1.47% | 50.3만 |
|---|
| 2026.05.21 | ₩8,071 | ₩8,339 | ₩8,031 | ₩8,245 | +2.15% | 35.6만 |
|---|
| 2026.05.20 | ₩8,419 | ₩8,466 | ₩8,005 | ₩8,111 | -3.65% | 42.6만 |
|---|
| 2026.05.19 | ₩8,165 | ₩8,813 | ₩8,165 | ₩8,446 | +3.44% | 47.7만 |
|---|
| 2026.05.18 | ₩8,833 | ₩9,140 | ₩8,766 | ₩9,047 | +2.42% | 25.1만 |
|---|
| 2026.05.15 | ₩8,793 | ₩8,900 | ₩8,705 | ₩8,766 | -0.30% | 17.3만 |
|---|
| 2026.05.14 | ₩9,047 | ₩9,047 | ₩8,766 | ₩8,927 | -1.33% | 20.3만 |
|---|
| 2026.05.13 | ₩9,234 | ₩9,287 | ₩8,993 | ₩8,993 | -2.60% | 21.4만 |
|---|
| 2026.05.12 | ₩9,247 | ₩9,341 | ₩9,187 | ₩9,261 | +0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩9,274 | ₩9,341 | ₩9,194 | ₩9,274 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩9,274 | ₩9,475 | ₩9,274 | ₩9,381 | +1.15% | 21.2만 |
|---|
| 2026.05.07 | ₩9,114 | ₩9,408 | ₩9,087 | ₩9,261 | +1.61% | 40.2만 |
|---|
| 2026.05.06 | ₩9,234 | ₩9,247 | ₩9,114 | ₩9,127 | -1.16% | 20.7만 |
|---|
| 2026.05.05 | ₩8,967 | ₩9,207 | ₩8,947 | ₩9,207 | +2.68% | 23.1만 |
|---|
| 2026.05.04 | ₩9,047 | ₩9,160 | ₩8,900 | ₩8,967 | -0.89% | 35.2만 |
|---|
| 2026.05.01 | ₩8,927 | ₩9,207 | ₩8,913 | ₩9,034 | +1.20% | 36.9만 |
|---|
| 2026.04.30 | ₩8,913 | ₩9,034 | ₩8,853 | ₩8,927 | +0.15% | 25.8만 |
|---|
| 2026.04.29 | ₩9,007 | ₩9,040 | ₩8,740 | ₩8,887 | -1.34% | 27.8만 |
|---|
| 2026.04.28 | ₩8,887 | ₩9,034 | ₩8,833 | ₩8,993 | +1.20% | 22.8만 |
|---|
| 2026.04.27 | ₩8,753 | ₩8,980 | ₩8,753 | ₩8,953 | +2.29% | 24.4만 |
|---|
| 2026.04.24 | ₩8,860 | ₩8,913 | ₩8,726 | ₩8,806 | -0.60% | 34.4만 |
|---|
| 2026.04.23 | ₩8,953 | ₩9,060 | ₩8,766 | ₩8,820 | -1.49% | 38.5만 |
|---|
| 2026.04.22 | ₩9,221 | ₩9,307 | ₩8,940 | ₩9,060 | -1.74% | 32.3만 |
|---|
| 2026.04.21 | ₩9,234 | ₩9,421 | ₩9,181 | ₩9,221 | -0.14% | 18.9만 |
|---|
| 2026.04.20 | ₩9,354 | ₩9,354 | ₩9,254 | ₩9,301 | -0.57% | 31만 |
|---|
| 2026.04.17 | ₩9,328 | ₩9,408 | ₩9,314 | ₩9,354 | +0.29% | 14.7만 |
|---|
| 2026.04.16 | ₩9,314 | ₩9,461 | ₩9,287 | ₩9,301 | -0.14% | 15.4만 |
|---|
| 2026.04.15 | ₩9,207 | ₩9,381 | ₩9,100 | ₩9,247 | +0.44% | 35.9만 |
|---|
| 2026.04.14 | ₩9,007 | ₩9,221 | ₩9,007 | ₩9,154 | +1.63% | 18.7만 |
|---|
| 2026.04.13 | ₩8,820 | ₩8,967 | ₩8,740 | ₩8,900 | +0.91% | 19.6만 |
|---|
| 2026.04.10 | ₩8,833 | ₩8,993 | ₩8,806 | ₩8,806 | -0.30% | 19.9만 |
|---|
| 2026.04.09 | ₩8,606 | ₩8,873 | ₩8,552 | ₩8,806 | +2.33% | 22.8만 |
|---|
| 2026.04.08 | ₩8,953 | ₩9,007 | ₩8,646 | ₩8,699 | -2.84% | 59.9만 |
|---|
| 2026.04.07 | ₩8,566 | ₩8,860 | ₩8,419 | ₩8,766 | +2.34% | 42.1만 |
|---|
| 2026.04.06 | ₩8,499 | ₩8,626 | ₩8,459 | ₩8,499 | 0.00% | 20.1만 |
|---|
| 2026.04.02 | ₩8,325 | ₩8,552 | ₩8,325 | ₩8,526 | +2.41% | 24.2만 |
|---|
| 2026.04.01 | ₩8,365 | ₩8,566 | ₩8,125 | ₩8,512 | +1.76% | 18.9만 |
|---|
| 2026.03.31 | ₩8,152 | ₩8,419 | ₩8,045 | ₩8,325 | +2.13% | 61.7만 |
|---|
| 2026.03.30 | ₩8,058 | ₩8,225 | ₩7,978 | ₩8,058 | 0.00% | 23.4만 |
|---|
| 2026.03.27 | ₩8,085 | ₩8,178 | ₩7,964 | ₩8,031 | -0.66% | 39.8만 |
|---|
| 2026.03.26 | ₩8,419 | ₩8,726 | ₩8,031 | ₩8,165 | -3.02% | 54.1만 |
|---|
| 2026.03.25 | ₩8,579 | ₩8,713 | ₩8,552 | ₩8,646 | +0.78% | 11.7만 |
|---|
| 2026.03.24 | ₩8,486 | ₩8,539 | ₩8,365 | ₩8,432 | -0.63% | 18.8만 |
|---|
| 2026.03.23 | ₩8,405 | ₩8,659 | ₩8,325 | ₩8,539 | +1.59% | 21.4만 |
|---|
| 2026.03.20 | ₩8,325 | ₩8,459 | ₩8,258 | ₩8,392 | +0.80% | 33.9만 |
|---|
| 2026.03.19 | ₩8,325 | ₩8,405 | ₩8,111 | ₩8,312 | -0.16% | 44.2만 |
|---|
| 2026.03.18 | ₩8,405 | ₩8,539 | ₩8,405 | ₩8,419 | +0.16% | 43.9만 |
|---|
| 2026.03.17 | ₩8,579 | ₩8,659 | ₩8,365 | ₩8,432 | -1.71% | 48.7만 |
|---|
| 2026.03.16 | ₩8,646 | ₩8,873 | ₩8,526 | ₩8,579 | -0.77% | 24.3만 |
|---|
| 2026.03.13 | ₩8,606 | ₩8,726 | ₩8,512 | ₩8,552 | -0.62% | 25만 |
|---|
| 2026.03.12 | ₩8,820 | ₩8,846 | ₩8,579 | ₩8,593 | -2.58% | 39만 |
|---|
| 2026.03.11 | ₩8,753 | ₩8,820 | ₩8,619 | ₩8,780 | +0.31% | 30.4만 |
|---|
| 2026.03.10 | ₩9,074 | ₩9,475 | ₩8,579 | ₩8,713 | -3.98% | 95.5만 |
|---|
| 2026.03.09 | ₩9,207 | ₩9,501 | ₩9,100 | ₩9,501 | +3.19% | 38.7만 |
|---|
| 2026.03.06 | ₩9,434 | ₩9,441 | ₩9,234 | ₩9,341 | -0.99% | 24만 |
|---|
| 2026.03.05 | ₩9,301 | ₩9,495 | ₩9,301 | ₩9,408 | +1.15% | 21.2만 |
|---|
| 2026.03.04 | ₩9,394 | ₩9,528 | ₩9,314 | ₩9,341 | -0.57% | 16만 |
|---|
| 2026.03.03 | ₩9,154 | ₩9,354 | ₩9,020 | ₩9,287 | +1.46% | 24.6만 |
|---|
| 2026.03.02 | ₩9,087 | ₩9,515 | ₩9,087 | ₩9,488 | +4.41% | 25.5만 |
|---|
| 2026.02.27 | ₩9,501 | ₩9,622 | ₩9,394 | ₩9,461 | -0.42% | 14.1만 |
|---|
| 2026.02.26 | ₩9,488 | ₩9,622 | ₩9,421 | ₩9,622 | +1.41% | 13.9만 |
|---|
| 2026.02.25 | ₩9,568 | ₩9,635 | ₩9,448 | ₩9,461 | -1.12% | 15.3만 |
|---|
| 2026.02.24 | ₩9,595 | ₩9,648 | ₩9,501 | ₩9,568 | -0.28% | 11.1만 |
|---|
| 2026.02.23 | ₩9,702 | ₩9,813 | ₩9,561 | ₩9,568 | -1.38% | 14만 |
|---|
| 2026.02.20 | ₩9,568 | ₩9,889 | ₩9,568 | ₩9,768 | +2.09% | 15.2만 |
|---|
| 2026.02.19 | ₩9,528 | ₩9,702 | ₩9,528 | ₩9,635 | +1.12% | 11.9만 |
|---|
| 2026.02.18 | ₩9,434 | ₩9,675 | ₩9,434 | ₩9,595 | +1.70% | 11.2만 |
|---|
| 2026.02.17 | ₩9,475 | ₩9,581 | ₩9,434 | ₩9,515 | +0.42% | 16.1만 |
|---|
| 2026.02.13 | ₩9,354 | ₩9,622 | ₩9,354 | ₩9,515 | +1.71% | 26.8만 |
|---|
| 2026.02.12 | ₩9,648 | ₩9,662 | ₩9,354 | ₩9,475 | -1.80% | 20.8만 |
|---|
| 2026.02.11 | ₩9,715 | ₩9,755 | ₩9,515 | ₩9,662 | -0.55% | 23.4만 |
|---|
| 2026.02.10 | ₩9,461 | ₩9,662 | ₩9,394 | ₩9,581 | +1.27% | 17.9만 |
|---|
| 2026.02.09 | ₩9,448 | ₩9,528 | ₩9,421 | ₩9,461 | +0.14% | 14.2만 |
|---|
| 2026.02.06 | ₩9,274 | ₩9,501 | ₩9,241 | ₩9,488 | +2.31% | 17.2만 |
|---|
| 2026.02.05 | ₩9,060 | ₩9,267 | ₩9,047 | ₩9,207 | +1.62% | 26.9만 |
|---|
| 2026.02.04 | ₩9,140 | ₩9,194 | ₩8,987 | ₩9,127 | -0.15% | 24.1만 |
|---|
| 2026.02.03 | ₩9,341 | ₩9,394 | ₩9,060 | ₩9,181 | -1.72% | 29.4만 |
|---|
| 2026.02.02 | ₩9,381 | ₩9,475 | ₩9,314 | ₩9,368 | -0.14% | 25.7만 |
|---|
| 2026.01.30 | ₩9,381 | ₩9,488 | ₩9,381 | ₩9,421 | +0.43% | 15.4만 |
|---|
| 2026.01.29 | ₩9,541 | ₩9,548 | ₩9,307 | ₩9,501 | -0.42% | 20.7만 |
|---|
| 2026.01.28 | ₩9,688 | ₩9,781 | ₩9,541 | ₩9,555 | -1.38% | 13.1만 |
|---|
| 2026.01.27 | ₩9,622 | ₩9,768 | ₩9,622 | ₩9,648 | +0.28% | 20.7만 |
|---|
| 2026.01.26 | ₩9,581 | ₩9,702 | ₩9,568 | ₩9,608 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩9,555 | ₩9,728 | ₩9,488 | ₩9,568 | +0.14% | 29.1만 |
|---|
| 2026.01.22 | ₩9,034 | ₩9,595 | ₩8,873 | ₩9,515 | +5.33% | 86.7만 |
|---|
| 2026.01.21 | ₩8,873 | ₩8,993 | ₩8,793 | ₩8,953 | +0.90% | 46.9만 |
|---|
| 2026.01.20 | ₩8,753 | ₩8,883 | ₩8,626 | ₩8,793 | +0.46% | 50.1만 |
|---|
| 2026.01.16 | ₩9,087 | ₩9,167 | ₩8,820 | ₩8,940 | -1.62% | 76.1만 |
|---|
| 2026.01.15 | ₩9,074 | ₩9,234 | ₩8,980 | ₩9,060 | -0.15% | 37만 |
|---|
| 2026.01.14 | ₩9,194 | ₩9,247 | ₩9,007 | ₩9,100 | -1.02% | 48.6만 |
|---|
| 2026.01.13 | ₩9,648 | ₩9,662 | ₩9,100 | ₩9,154 | -5.12% | 67.4만 |
|---|
| 2026.01.12 | ₩9,421 | ₩9,889 | ₩9,334 | ₩9,742 | +3.40% | 40.5만 |
|---|
| 2026.01.09 | ₩9,475 | ₩9,588 | ₩9,328 | ₩9,421 | -0.56% | 16.3만 |
|---|
| 2026.01.08 | ₩9,314 | ₩9,515 | ₩9,314 | ₩9,501 | +2.01% | 8.2만 |
|---|
| 2026.01.07 | ₩9,354 | ₩9,434 | ₩9,249 | ₩9,354 | 0.00% | 23.4만 |
|---|
| 2026.01.06 | ₩9,541 | ₩9,620 | ₩9,274 | ₩9,368 | -1.82% | 19.5만 |
|---|
| 2026.01.05 | ₩9,475 | ₩9,635 | ₩9,354 | ₩9,555 | +0.85% | 27.9만 |
|---|
| 2026.01.02 | ₩9,448 | ₩9,528 | ₩9,287 | ₩9,434 | -0.14% | 19.5만 |
|---|
| 2025.12.31 | ₩9,328 | ₩9,421 | ₩9,241 | ₩9,274 | -0.57% | 18.6만 |
|---|
| 2025.12.30 | ₩9,461 | ₩9,495 | ₩9,281 | ₩9,341 | -1.27% | 28만 |
|---|
| 2025.12.29 | ₩9,488 | ₩9,635 | ₩9,361 | ₩9,475 | -0.14% | 19.7만 |
|---|
| 2025.12.26 | ₩9,568 | ₩9,688 | ₩9,521 | ₩9,581 | +0.14% | 27.8만 |
|---|
| 2025.12.24 | ₩9,475 | ₩9,622 | ₩9,368 | ₩9,568 | +0.99% | 21.1만 |
|---|
| 2025.12.23 | ₩9,555 | ₩9,688 | ₩9,501 | ₩9,541 | -0.14% | 21.6만 |
|---|
| 2025.12.22 | ₩9,381 | ₩9,688 | ₩9,289 | ₩9,635 | +2.71% | 24.3만 |
|---|
| 2025.12.19 | ₩9,328 | ₩9,475 | ₩9,314 | ₩9,421 | +1.00% | 19.9만 |
|---|
| 2025.12.18 | ₩9,648 | ₩9,688 | ₩9,194 | ₩9,301 | -3.60% | 111.4만 |
|---|
| 2025.12.17 | ₩9,555 | ₩9,811 | ₩9,414 | ₩9,608 | +0.56% | 56.5만 |
|---|
| 2025.12.16 | ₩9,261 | ₩9,541 | ₩9,234 | ₩9,515 | +2.74% | 27.3만 |
|---|
| 2025.12.15 | ₩9,368 | ₩9,388 | ₩9,234 | ₩9,314 | -0.57% | 35.9만 |
|---|
| 2025.12.12 | ₩9,421 | ₩9,555 | ₩9,354 | ₩9,408 | -0.14% | 15.6만 |
|---|
| 2025.12.11 | ₩9,368 | ₩9,501 | ₩9,274 | ₩9,368 | 0.00% | 26.5만 |
|---|
| 2025.12.10 | ₩9,354 | ₩9,501 | ₩9,354 | ₩9,381 | +0.29% | 33.8만 |
|---|
| 2025.12.09 | ₩9,368 | ₩9,434 | ₩9,274 | ₩9,434 | +0.71% | 33.8만 |
|---|
| 2025.12.08 | ₩9,488 | ₩9,561 | ₩9,421 | ₩9,475 | -0.14% | 22.2만 |
|---|
| 2025.12.05 | ₩9,528 | ₩9,622 | ₩9,501 | ₩9,555 | +0.28% | 13.9만 |
|---|
| 2025.12.04 | ₩9,461 | ₩9,595 | ₩9,421 | ₩9,475 | +0.14% | 31.4만 |
|---|
| 2025.12.03 | ₩9,434 | ₩9,535 | ₩9,328 | ₩9,461 | +0.28% | 27.1만 |
|---|
| 2025.12.02 | ₩9,421 | ₩9,501 | ₩9,394 | ₩9,448 | +0.28% | 25.1만 |
|---|
| 2025.12.01 | ₩9,328 | ₩9,421 | ₩9,287 | ₩9,381 | +0.57% | 33만 |
|---|
| 2025.11.28 | ₩9,408 | ₩9,515 | ₩9,394 | ₩9,475 | +0.71% | 7.9만 |
|---|
| 2025.11.26 | ₩9,528 | ₩9,702 | ₩9,381 | ₩9,434 | -0.98% | 19.1만 |
|---|
| 2025.11.25 | ₩9,354 | ₩9,742 | ₩9,291 | ₩9,555 | +2.14% | 43.9만 |
|---|
| 2025.11.24 | ₩9,354 | ₩9,568 | ₩9,294 | ₩9,354 | 0.00% | 46.3만 |
|---|
| 2025.11.21 | ₩9,167 | ₩9,408 | ₩9,167 | ₩9,287 | +1.31% | 28.1만 |
|---|
| 2025.11.20 | ₩9,434 | ₩9,541 | ₩9,181 | ₩9,234 | -2.12% | 48.3만 |
|---|
| 2025.11.19 | ₩9,261 | ₩9,408 | ₩9,221 | ₩9,354 | +1.01% | 43.6만 |
|---|
| 2025.11.18 | ₩9,020 | ₩9,307 | ₩8,953 | ₩9,274 | +2.81% | 31만 |
|---|
| 2025.11.17 | ₩9,140 | ₩9,234 | ₩8,940 | ₩9,114 | -0.29% | 38.1만 |
|---|
| 2025.11.14 | ₩9,100 | ₩9,261 | ₩9,020 | ₩9,194 | +1.03% | 34.4만 |
|---|
| 2025.11.13 | ₩9,461 | ₩9,461 | ₩9,167 | ₩9,287 | -1.84% | 42.3만 |
|---|
| 2025.11.12 | ₩9,475 | ₩9,561 | ₩9,341 | ₩9,475 | 0.00% | 34.6만 |
|---|
| 2025.11.11 | ₩9,875 | ₩9,929 | ₩9,274 | ₩9,381 | -5.01% | 61.6만 |
|---|
| 2025.11.10 | ₩9,702 | ₩10,250 | ₩9,699 | ₩10,223 | +5.37% | 75.7만 |
|---|
| 2025.11.07 | ₩9,555 | ₩9,702 | ₩9,341 | ₩9,622 | +0.70% | 39.6만 |
|---|
| 2025.11.06 | ₩9,956 | ₩10,036 | ₩9,635 | ₩9,702 | -2.55% | 36.2만 |
|---|
| 2025.11.05 | ₩9,862 | ₩10,103 | ₩9,755 | ₩9,902 | +0.41% | 37.2만 |
|---|
| 2025.11.04 | ₩10,009 | ₩10,157 | ₩9,762 | ₩9,862 | -1.47% | 43.1만 |
|---|
| 2025.11.03 | ₩10,356 | ₩10,463 | ₩10,062 | ₩10,223 | -1.29% | 56.1만 |
|---|
| 2025.10.31 | ₩9,822 | ₩10,315 | ₩9,755 | ₩10,143 | +3.27% | 159.1만 |
|---|
| 2025.10.30 | ₩9,742 | ₩9,875 | ₩9,655 | ₩9,782 | +0.41% | 44.9만 |
|---|
| 2025.10.29 | ₩9,835 | ₩9,909 | ₩9,675 | ₩9,768 | -0.68% | 29.2만 |
|---|
| 2025.10.28 | ₩9,688 | ₩9,895 | ₩9,688 | ₩9,822 | +1.38% | 25.2만 |
|---|
| 2025.10.27 | ₩9,782 | ₩9,835 | ₩9,622 | ₩9,742 | -0.41% | 27.9만 |
|---|
| 2025.10.24 | ₩9,635 | ₩9,702 | ₩9,541 | ₩9,702 | +0.69% | 14.9만 |
|---|
| 2025.10.23 | ₩9,408 | ₩9,635 | ₩9,408 | ₩9,475 | +0.71% | 28만 |
|---|
| 2025.10.22 | ₩9,662 | ₩9,822 | ₩9,328 | ₩9,368 | -3.04% | 37.2만 |
|---|
| 2025.10.21 | ₩9,448 | ₩9,601 | ₩9,414 | ₩9,515 | +0.71% | 20.6만 |
|---|
| 2025.10.20 | ₩9,394 | ₩9,521 | ₩9,301 | ₩9,488 | +1.00% | 15.2만 |
|---|
| 2025.10.17 | ₩9,234 | ₩9,394 | ₩9,234 | ₩9,301 | +0.72% | 19.6만 |
|---|
| 2025.10.16 | ₩9,555 | ₩9,555 | ₩9,247 | ₩9,328 | -2.38% | 39만 |
|---|
| 2025.10.15 | ₩9,515 | ₩9,755 | ₩9,416 | ₩9,475 | -0.42% | 39.3만 |
|---|
| 2025.10.14 | ₩9,568 | ₩9,622 | ₩9,394 | ₩9,408 | -1.68% | 32.9만 |
|---|
| 2025.10.13 | ₩9,528 | ₩9,675 | ₩9,461 | ₩9,648 | +1.26% | 20.3만 |
|---|
| 2025.10.10 | ₩9,835 | ₩9,956 | ₩9,261 | ₩9,354 | -4.89% | 50.5만 |
|---|
