시장 데이터를 불러오는 중
전체 종목
Yueda Digital Holding - Class A Ordinary Share 과거 주가
Yueda Digital Holding - Class A Ordinary Share · YDKG · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yueda Digital Holding - Class A Ordinary Share · YDKG · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,194 | ₩1,194 | ₩1,154 | ₩1,154 | -3.37% | 7.9천 |
| 2026.10.08 | ₩1,154 | ₩1,167 | ₩1,154 | ₩1,154 | 0.00% | 5천 |
| 2026.10.07 | ₩1,207 | ₩1,207 | ₩1,181 | ₩1,194 | -1.11% | 1만 |
| 2026.10.06 | ₩1,181 | ₩1,207 | ₩1,167 | ₩1,194 | +1.14% | 1.5만 |
| 2026.10.05 | ₩1,221 | ₩1,248 | ₩1,221 | ₩1,248 | +2.20% | 1.9천 |
| 2026.10.02 | ₩1,248 | ₩1,275 | ₩1,248 | ₩1,248 | 0.00% | 1.7천 |
| 2026.10.01 | ₩1,248 | ₩1,342 | ₩1,248 | ₩1,248 | 0.00% | 9천 |
| 2026.09.30 | ₩1,355 | ₩1,368 | ₩1,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,342 |
| -0.99% |
| 2.5만 |
| 2026.09.29 | ₩1,275 | ₩1,395 | ₩1,234 | ₩1,355 | +6.32% | 39만 |
|---|
| 2026.09.28 | ₩1,194 | ₩1,261 | ₩1,167 | ₩1,234 | +3.37% | 10.8만 |
|---|
| 2026.09.25 | ₩1,194 | ₩1,248 | ₩1,154 | ₩1,194 | 0.00% | 3.3천 |
|---|
| 2026.09.24 | ₩1,127 | ₩1,207 | ₩1,127 | ₩1,207 | +7.14% | 7.3천 |
|---|
| 2026.09.23 | ₩1,181 | ₩1,248 | ₩1,140 | ₩1,181 | 0.00% | 1만 |
|---|
| 2026.09.22 | ₩1,194 | ₩1,234 | ₩1,140 | ₩1,181 | -1.12% | 7.4천 |
|---|
| 2026.09.21 | ₩1,140 | ₩1,275 | ₩1,087 | ₩1,181 | +3.53% | 1.4만 |
|---|
| 2026.09.18 | ₩1,154 | ₩1,154 | ₩1,087 | ₩1,114 | -3.49% | 4.9천 |
|---|
| 2026.09.17 | ₩1,100 | ₩1,127 | ₩1,100 | ₩1,114 | +1.22% | 8.9천 |
|---|
| 2026.09.16 | ₩1,100 | ₩1,127 | ₩1,087 | ₩1,100 | 0.00% | 2.7천 |
|---|
| 2026.09.15 | ₩1,114 | ₩1,194 | ₩1,087 | ₩1,100 | -1.20% | 8천 |
|---|
| 2026.09.14 | ₩1,114 | ₩1,140 | ₩1,114 | ₩1,114 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩1,167 | ₩1,207 | ₩1,100 | ₩1,114 | -4.60% | 2.2만 |
|---|
| 2026.09.10 | ₩1,181 | ₩1,181 | ₩1,100 | ₩1,181 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩1,140 | ₩1,207 | ₩1,140 | ₩1,181 | +3.53% | 6.4천 |
|---|
| 2026.09.08 | ₩1,167 | ₩1,207 | ₩1,140 | ₩1,207 | +3.45% | 3만 |
|---|
| 2026.09.04 | ₩1,221 | ₩1,221 | ₩1,167 | ₩1,181 | -3.30% | 1.7만 |
|---|
| 2026.09.03 | ₩1,288 | ₩1,288 | ₩1,194 | ₩1,207 | -6.25% | 7.1천 |
|---|
| 2026.09.02 | ₩1,234 | ₩1,288 | ₩1,207 | ₩1,248 | +1.09% | 1.9만 |
|---|
| 2026.09.01 | ₩1,275 | ₩1,355 | ₩1,221 | ₩1,221 | -4.21% | 1.1만 |
|---|
| 2026.08.31 | ₩1,328 | ₩1,436 | ₩1,328 | ₩1,328 | 0.00% | 5.8천 |
|---|
| 2026.08.28 | ₩1,355 | ₩1,422 | ₩1,328 | ₩1,328 | -1.98% | 1.2만 |
|---|
| 2026.08.27 | ₩1,328 | ₩1,382 | ₩1,328 | ₩1,382 | +4.04% | 7.8천 |
|---|
| 2026.08.26 | ₩1,436 | ₩1,462 | ₩1,342 | ₩1,382 | -3.74% | 1.3만 |
|---|
| 2026.08.25 | ₩1,328 | ₩1,409 | ₩1,328 | ₩1,409 | +6.06% | 1.2만 |
|---|
| 2026.08.24 | ₩1,436 | ₩1,449 | ₩1,315 | ₩1,368 | -4.67% | 3.6만 |
|---|
| 2026.08.21 | ₩1,395 | ₩1,516 | ₩1,395 | ₩1,462 | +4.81% | 1만 |
|---|
| 2026.08.20 | ₩1,368 | ₩1,476 | ₩1,355 | ₩1,462 | +6.86% | 3.4만 |
|---|
| 2026.08.19 | ₩1,422 | ₩1,422 | ₩1,342 | ₩1,368 | -3.77% | 1.5만 |
|---|
| 2026.08.18 | ₩1,409 | ₩1,516 | ₩1,409 | ₩1,436 | +1.90% | 1.6만 |
|---|
| 2026.08.17 | ₩1,422 | ₩1,462 | ₩1,409 | ₩1,449 | +1.89% | 8.4천 |
|---|
| 2026.08.14 | ₩1,409 | ₩1,462 | ₩1,382 | ₩1,436 | +1.90% | 1.3만 |
|---|
| 2026.08.13 | ₩1,462 | ₩1,489 | ₩1,382 | ₩1,409 | -3.67% | 2.8만 |
|---|
| 2026.08.12 | ₩1,489 | ₩1,529 | ₩1,476 | ₩1,503 | +0.90% | 1.1만 |
|---|
| 2026.08.11 | ₩1,409 | ₩1,570 | ₩1,409 | ₩1,516 | +7.62% | 5.6만 |
|---|
| 2026.08.10 | ₩1,449 | ₩1,449 | ₩1,436 | ₩1,449 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩1,449 | ₩1,449 | ₩1,422 | ₩1,449 | 0.00% | 2.5만 |
|---|
| 2026.08.06 | ₩1,436 | ₩1,449 | ₩1,422 | ₩1,449 | +0.93% | 3.5만 |
|---|
| 2026.08.05 | ₩1,436 | ₩1,462 | ₩1,409 | ₩1,449 | +0.93% | 1.5만 |
|---|
| 2026.08.04 | ₩1,409 | ₩1,462 | ₩1,409 | ₩1,436 | +1.90% | 1.9만 |
|---|
| 2026.08.03 | ₩1,368 | ₩1,449 | ₩1,368 | ₩1,449 | +5.88% | 5.3만 |
|---|
| 2026.07.31 | ₩1,342 | ₩1,462 | ₩1,315 | ₩1,409 | +5.00% | 6.4만 |
|---|
| 2026.07.30 | ₩1,328 | ₩1,342 | ₩1,288 | ₩1,342 | +1.01% | 4.1만 |
|---|
| 2026.07.29 | ₩1,275 | ₩1,382 | ₩1,234 | ₩1,301 | +2.11% | 4만 |
|---|
| 2026.07.28 | ₩1,275 | ₩1,275 | ₩1,234 | ₩1,275 | 0.00% | 9.3천 |
|---|
| 2026.07.27 | ₩1,275 | ₩1,288 | ₩1,248 | ₩1,275 | 0.00% | 1.5만 |
|---|
| 2026.07.24 | ₩1,221 | ₩1,248 | ₩1,194 | ₩1,207 | -1.10% | 6.7천 |
|---|
| 2026.07.23 | ₩1,207 | ₩1,288 | ₩1,207 | ₩1,248 | +3.33% | 6.4천 |
|---|
| 2026.07.22 | ₩1,368 | ₩1,368 | ₩1,234 | ₩1,288 | -5.88% | 3.8만 |
|---|
| 2026.07.21 | ₩1,181 | ₩1,449 | ₩1,181 | ₩1,409 | +19.32% | 10.4만 |
|---|
| 2026.07.20 | ₩1,221 | ₩1,248 | ₩1,181 | ₩1,221 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩1,275 | ₩1,275 | ₩1,221 | ₩1,248 | -2.11% | 8.1천 |
|---|
| 2026.07.16 | ₩1,288 | ₩1,288 | ₩1,207 | ₩1,288 | 0.00% | 1.7만 |
|---|
| 2026.07.15 | ₩1,221 | ₩1,275 | ₩1,207 | ₩1,261 | +3.30% | 3.8만 |
|---|
| 2026.07.14 | ₩1,234 | ₩1,301 | ₩1,140 | ₩1,301 | +5.43% | 1.9만 |
|---|
| 2026.07.13 | ₩1,315 | ₩1,315 | ₩1,248 | ₩1,275 | -3.06% | 9천 |
|---|
| 2026.07.10 | ₩1,194 | ₩1,315 | ₩1,194 | ₩1,315 | +10.11% | 3.7만 |
|---|
| 2026.07.09 | ₩1,207 | ₩1,248 | ₩1,181 | ₩1,207 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩1,154 | ₩1,301 | ₩1,087 | ₩1,194 | +3.49% | 12.5만 |
|---|
| 2026.07.07 | ₩1,181 | ₩1,194 | ₩1,114 | ₩1,154 | -2.27% | 1.6만 |
|---|
| 2026.07.06 | ₩1,194 | ₩1,207 | ₩1,167 | ₩1,194 | 0.00% | 1.1만 |
|---|
| 2026.07.02 | ₩1,194 | ₩1,194 | ₩1,127 | ₩1,167 | -2.25% | 1만 |
|---|
| 2026.07.01 | ₩1,087 | ₩1,154 | ₩1,087 | ₩1,127 | +3.70% | 1.1만 |
|---|
| 2026.06.30 | ₩1,167 | ₩1,167 | ₩1,100 | ₩1,140 | -2.30% | 1.2만 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,207 | ₩1,100 | ₩1,140 | -5.56% | 2.4만 |
|---|
| 2026.06.26 | ₩1,140 | ₩1,154 | ₩1,087 | ₩1,100 | -3.53% | 5.1만 |
|---|
| 2026.06.25 | ₩1,167 | ₩1,181 | ₩1,114 | ₩1,127 | -3.45% | 1.9만 |
|---|
| 2026.06.24 | ₩1,167 | ₩1,181 | ₩1,100 | ₩1,181 | +1.15% | 2.7만 |
|---|
| 2026.06.23 | ₩1,194 | ₩1,207 | ₩1,167 | ₩1,181 | -1.12% | 2.6만 |
|---|
| 2026.06.22 | ₩1,221 | ₩1,221 | ₩1,167 | ₩1,194 | -2.20% | 2.7만 |
|---|
| 2026.06.18 | ₩1,248 | ₩1,261 | ₩1,207 | ₩1,234 | -1.08% | 1.8만 |
|---|
| 2026.06.17 | ₩1,301 | ₩1,315 | ₩1,221 | ₩1,275 | -2.06% | 2.8만 |
|---|
| 2026.06.16 | ₩1,288 | ₩1,315 | ₩1,221 | ₩1,288 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩1,181 | ₩1,395 | ₩1,100 | ₩1,355 | +14.77% | 111.7만 |
|---|
| 2026.06.12 | ₩1,207 | ₩1,261 | ₩1,154 | ₩1,167 | -3.33% | 11.7만 |
|---|
| 2026.06.11 | ₩1,275 | ₩1,275 | ₩1,207 | ₩1,234 | -3.16% | 9.5만 |
|---|
| 2026.06.10 | ₩1,221 | ₩1,275 | ₩1,154 | ₩1,261 | +3.30% | 281.8만 |
|---|
| 2026.06.09 | ₩1,181 | ₩1,261 | ₩1,154 | ₩1,261 | +6.82% | 7.5만 |
|---|
| 2026.06.08 | ₩1,275 | ₩1,275 | ₩1,154 | ₩1,181 | -7.37% | 18만 |
|---|
| 2026.06.05 | ₩1,207 | ₩1,328 | ₩1,140 | ₩1,275 | +5.56% | 13만 |
|---|
| 2026.06.04 | ₩1,234 | ₩1,248 | ₩1,207 | ₩1,207 | -2.17% | 5.2만 |
|---|
| 2026.06.03 | ₩1,275 | ₩1,288 | ₩1,207 | ₩1,234 | -3.16% | 6.2만 |
|---|
| 2026.06.02 | ₩1,248 | ₩1,275 | ₩1,207 | ₩1,261 | +1.08% | 4.3만 |
|---|
| 2026.06.01 | ₩1,127 | ₩1,275 | ₩1,127 | ₩1,207 | +7.14% | 13.4만 |
|---|
| 2026.05.29 | ₩1,114 | ₩1,154 | ₩1,100 | ₩1,114 | 0.00% | 3.7만 |
|---|
| 2026.05.28 | ₩1,073 | ₩1,127 | ₩1,073 | ₩1,100 | +2.50% | 4.3만 |
|---|
| 2026.05.27 | ₩1,073 | ₩1,087 | ₩1,060 | ₩1,073 | 0.00% | 4.9만 |
|---|
| 2026.05.26 | ₩1,033 | ₩1,087 | ₩1,006 | ₩1,073 | +3.90% | 4.5만 |
|---|
| 2026.05.22 | ₩1,020 | ₩1,060 | ₩979 | ₩1,046 | +2.63% | 6.8만 |
|---|
| 2026.05.21 | ₩1,046 | ₩1,100 | ₩1,006 | ₩1,006 | -3.85% | 5.2만 |
|---|
| 2026.05.20 | ₩1,060 | ₩1,073 | ₩1,020 | ₩1,046 | -1.27% | 2.7만 |
|---|
| 2026.05.19 | ₩1,127 | ₩1,127 | ₩979 | ₩1,046 | -7.14% | 29.2만 |
|---|
| 2026.05.18 | ₩1,140 | ₩1,167 | ₩1,140 | ₩1,140 | 0.00% | 2.2만 |
|---|
| 2026.05.15 | ₩1,140 | ₩1,221 | ₩1,114 | ₩1,167 | +2.35% | 3.4만 |
|---|
| 2026.05.14 | ₩1,194 | ₩1,207 | ₩1,154 | ₩1,167 | -2.25% | 2.5만 |
|---|
| 2026.05.13 | ₩1,181 | ₩1,234 | ₩1,167 | ₩1,167 | -1.14% | 4만 |
|---|
| 2026.05.12 | ₩1,234 | ₩1,234 | ₩1,181 | ₩1,194 | -3.26% | 1.4만 |
|---|
| 2026.05.11 | ₩1,288 | ₩1,355 | ₩1,207 | ₩1,261 | -2.08% | 16.9만 |
|---|
| 2026.05.08 | ₩1,167 | ₩1,395 | ₩1,167 | ₩1,368 | +17.24% | 34.9만 |
|---|
| 2026.05.07 | ₩1,181 | ₩1,207 | ₩1,167 | ₩1,181 | 0.00% | 1.1만 |
|---|
| 2026.05.06 | ₩1,181 | ₩1,221 | ₩1,181 | ₩1,207 | +2.27% | 6.5만 |
|---|
| 2026.05.05 | ₩1,167 | ₩1,181 | ₩1,140 | ₩1,181 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩1,154 | ₩1,207 | ₩1,154 | ₩1,181 | +2.33% | 3.7만 |
|---|
| 2026.05.01 | ₩1,154 | ₩1,207 | ₩1,140 | ₩1,154 | 0.00% | 4.9만 |
|---|
| 2026.04.30 | ₩1,194 | ₩1,207 | ₩1,181 | ₩1,207 | +1.12% | 12.2만 |
|---|
| 2026.04.29 | ₩1,248 | ₩1,248 | ₩1,194 | ₩1,221 | -2.15% | 1.9만 |
|---|
| 2026.04.28 | ₩1,234 | ₩1,234 | ₩1,194 | ₩1,207 | -2.17% | 2.3만 |
|---|
| 2026.04.27 | ₩1,234 | ₩1,234 | ₩1,194 | ₩1,207 | -2.17% | 1.6만 |
|---|
| 2026.04.24 | ₩1,181 | ₩1,234 | ₩1,181 | ₩1,207 | +2.27% | 2만 |
|---|
| 2026.04.23 | ₩1,288 | ₩1,288 | ₩1,207 | ₩1,207 | -6.25% | 3.8만 |
|---|
| 2026.04.22 | ₩1,234 | ₩1,234 | ₩1,194 | ₩1,234 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩1,261 | ₩1,275 | ₩1,207 | ₩1,207 | -4.26% | 5.8만 |
|---|
| 2026.04.20 | ₩1,248 | ₩1,288 | ₩1,207 | ₩1,248 | 0.00% | 2.7만 |
|---|
| 2026.04.17 | ₩1,261 | ₩1,328 | ₩1,221 | ₩1,275 | +1.06% | 2.2만 |
|---|
| 2026.04.16 | ₩1,275 | ₩1,301 | ₩1,221 | ₩1,261 | -1.05% | 3.3만 |
|---|
| 2026.04.15 | ₩1,315 | ₩1,315 | ₩1,221 | ₩1,301 | -1.02% | 2.2만 |
|---|
| 2026.04.14 | ₩1,248 | ₩1,275 | ₩1,207 | ₩1,248 | 0.00% | 1.8만 |
|---|
| 2026.04.13 | ₩1,261 | ₩1,275 | ₩1,140 | ₩1,275 | +1.06% | 3.8만 |
|---|
| 2026.04.10 | ₩1,355 | ₩1,355 | ₩1,234 | ₩1,275 | -5.94% | 4만 |
|---|
| 2026.04.09 | ₩1,275 | ₩1,422 | ₩1,221 | ₩1,368 | +7.37% | 30.6만 |
|---|
| 2026.04.08 | ₩1,328 | ₩1,328 | ₩1,207 | ₩1,261 | -5.05% | 2.3만 |
|---|
| 2026.04.07 | ₩1,207 | ₩1,248 | ₩1,207 | ₩1,248 | +3.33% | 1.5만 |
|---|
| 2026.04.06 | ₩1,221 | ₩1,261 | ₩1,221 | ₩1,248 | +2.20% | 8.1천 |
|---|
| 2026.04.02 | ₩1,207 | ₩1,261 | ₩1,181 | ₩1,261 | +4.44% | 2.3만 |
|---|
| 2026.04.01 | ₩1,261 | ₩1,315 | ₩1,207 | ₩1,275 | +1.06% | 3만 |
|---|
| 2026.03.31 | ₩1,301 | ₩1,382 | ₩1,248 | ₩1,288 | -1.03% | 40.3만 |
|---|
| 2026.03.30 | ₩1,207 | ₩1,382 | ₩1,114 | ₩1,368 | +13.33% | 73.6만 |
|---|
| 2026.03.27 | ₩1,154 | ₩1,207 | ₩1,154 | ₩1,181 | +2.33% | 7.9만 |
|---|
| 2026.03.26 | ₩1,154 | ₩1,221 | ₩1,154 | ₩1,194 | +3.49% | 6만 |
|---|
| 2026.03.25 | ₩1,167 | ₩1,181 | ₩1,167 | ₩1,167 | 0.00% | 3.6만 |
|---|
| 2026.03.24 | ₩1,194 | ₩1,207 | ₩1,073 | ₩1,154 | -3.37% | 15.8만 |
|---|
| 2026.03.23 | ₩1,140 | ₩1,181 | ₩1,140 | ₩1,181 | +3.53% | 3만 |
|---|
| 2026.03.20 | ₩1,154 | ₩1,181 | ₩1,140 | ₩1,167 | +1.16% | 5.1만 |
|---|
| 2026.03.19 | ₩1,127 | ₩1,181 | ₩1,127 | ₩1,127 | 0.00% | 5.4만 |
|---|
| 2026.03.18 | ₩1,140 | ₩1,140 | ₩1,114 | ₩1,140 | 0.00% | 2.2만 |
|---|
| 2026.03.17 | ₩1,087 | ₩1,167 | ₩1,087 | ₩1,140 | +4.94% | 9.3만 |
|---|
| 2026.03.16 | ₩1,127 | ₩1,140 | ₩1,100 | ₩1,100 | -2.38% | 10만 |
|---|
| 2026.03.13 | ₩1,140 | ₩1,154 | ₩1,087 | ₩1,127 | -1.18% | 9.1만 |
|---|
| 2026.03.12 | ₩1,181 | ₩1,194 | ₩1,100 | ₩1,114 | -5.68% | 5.6만 |
|---|
| 2026.03.11 | ₩1,140 | ₩1,181 | ₩1,140 | ₩1,140 | 0.00% | 3.5만 |
|---|
| 2026.03.10 | ₩1,140 | ₩1,181 | ₩1,114 | ₩1,127 | -1.18% | 5만 |
|---|
| 2026.03.09 | ₩1,127 | ₩1,140 | ₩1,100 | ₩1,114 | -1.19% | 2.6만 |
|---|
| 2026.03.06 | ₩1,114 | ₩1,194 | ₩1,114 | ₩1,140 | +2.41% | 4만 |
|---|
| 2026.03.05 | ₩1,140 | ₩1,234 | ₩1,114 | ₩1,127 | -1.18% | 6.7만 |
|---|
| 2026.03.04 | ₩1,194 | ₩1,194 | ₩1,140 | ₩1,140 | -4.49% | 4.3만 |
|---|
| 2026.03.03 | ₩1,328 | ₩1,328 | ₩1,167 | ₩1,181 | -11.11% | 5.9만 |
|---|
| 2026.03.02 | ₩1,221 | ₩1,368 | ₩1,181 | ₩1,355 | +10.99% | 39.5만 |
|---|
| 2026.02.27 | ₩1,221 | ₩1,248 | ₩1,207 | ₩1,234 | +1.10% | 1.9만 |
|---|
| 2026.02.26 | ₩1,207 | ₩1,288 | ₩1,167 | ₩1,261 | +4.44% | 9.3만 |
|---|
| 2026.02.25 | ₩1,127 | ₩1,207 | ₩1,127 | ₩1,194 | +5.95% | 4.2만 |
|---|
| 2026.02.24 | ₩1,100 | ₩1,207 | ₩1,100 | ₩1,167 | +6.10% | 5.6만 |
|---|
| 2026.02.23 | ₩1,167 | ₩1,167 | ₩1,100 | ₩1,114 | -4.60% | 6.7만 |
|---|
| 2026.02.20 | ₩1,207 | ₩1,221 | ₩1,154 | ₩1,167 | -3.33% | 9.7만 |
|---|
| 2026.02.19 | ₩1,194 | ₩1,248 | ₩1,167 | ₩1,207 | +1.12% | 8.8만 |
|---|
| 2026.02.18 | ₩1,207 | ₩1,248 | ₩1,181 | ₩1,221 | +1.11% | 1.6만 |
|---|
| 2026.02.17 | ₩1,207 | ₩1,234 | ₩1,127 | ₩1,221 | +1.11% | 5.5만 |
|---|
| 2026.02.13 | ₩1,154 | ₩1,261 | ₩1,114 | ₩1,207 | +4.65% | 6.8만 |
|---|
| 2026.02.12 | ₩1,207 | ₩1,248 | ₩1,181 | ₩1,221 | +1.11% | 14.2만 |
|---|
| 2026.02.11 | ₩1,207 | ₩1,234 | ₩1,167 | ₩1,234 | +2.22% | 2.8만 |
|---|
| 2026.02.10 | ₩1,194 | ₩1,261 | ₩1,140 | ₩1,248 | +4.49% | 11.9만 |
|---|
| 2026.02.09 | ₩1,167 | ₩1,234 | ₩1,127 | ₩1,221 | +4.60% | 9만 |
|---|
| 2026.02.06 | ₩1,087 | ₩1,207 | ₩1,087 | ₩1,154 | +6.17% | 3.9만 |
|---|
| 2026.02.05 | ₩1,154 | ₩1,167 | ₩1,060 | ₩1,100 | -4.65% | 11.8만 |
|---|
| 2026.02.04 | ₩1,167 | ₩1,194 | ₩1,087 | ₩1,167 | 0.00% | 13.6만 |
|---|
| 2026.02.03 | ₩1,248 | ₩1,248 | ₩1,154 | ₩1,167 | -6.45% | 13.9만 |
|---|
| 2026.02.02 | ₩1,422 | ₩1,422 | ₩1,234 | ₩1,275 | -10.38% | 15.7만 |
|---|
| 2026.01.30 | ₩1,167 | ₩1,543 | ₩1,140 | ₩1,503 | +28.74% | 90.1만 |
|---|
| 2026.01.29 | ₩1,194 | ₩1,248 | ₩1,127 | ₩1,207 | +1.12% | 17.3만 |
|---|
| 2026.01.28 | ₩1,194 | ₩1,275 | ₩1,167 | ₩1,194 | 0.00% | 8.9만 |
|---|
| 2026.01.27 | ₩1,248 | ₩1,275 | ₩1,181 | ₩1,207 | -3.23% | 7.2만 |
|---|
| 2026.01.26 | ₩1,261 | ₩1,275 | ₩1,181 | ₩1,234 | -2.13% | 10.6만 |
|---|
| 2026.01.23 | ₩1,207 | ₩1,516 | ₩1,194 | ₩1,248 | +3.33% | 42.4만 |
|---|
| 2026.01.22 | ₩1,288 | ₩1,342 | ₩1,060 | ₩1,181 | -8.33% | 17만 |
|---|
| 2026.01.21 | ₩1,301 | ₩1,368 | ₩1,288 | ₩1,301 | 0.00% | 7.4만 |
|---|
| 2026.01.20 | ₩1,288 | ₩1,382 | ₩1,248 | ₩1,328 | +3.13% | 11.9만 |
|---|
| 2026.01.16 | ₩1,382 | ₩1,409 | ₩1,328 | ₩1,342 | -2.91% | 9.4만 |
|---|
| 2026.01.15 | ₩1,342 | ₩1,449 | ₩1,315 | ₩1,355 | +1.00% | 9.7만 |
|---|
| 2026.01.14 | ₩1,355 | ₩1,395 | ₩1,315 | ₩1,368 | +0.99% | 8.3만 |
|---|
| 2026.01.13 | ₩1,395 | ₩1,409 | ₩1,342 | ₩1,355 | -2.88% | 8.8만 |
|---|
| 2026.01.12 | ₩1,476 | ₩1,489 | ₩1,368 | ₩1,368 | -7.27% | 7.9만 |
|---|
| 2026.01.09 | ₩1,597 | ₩1,623 | ₩1,382 | ₩1,422 | -10.92% | 12.7만 |
|---|
| 2026.01.08 | ₩1,476 | ₩1,690 | ₩1,462 | ₩1,597 | +8.18% | 18.7만 |
|---|
| 2026.01.07 | ₩1,476 | ₩1,503 | ₩1,422 | ₩1,489 | +0.91% | 10.9만 |
|---|
| 2026.01.06 | ₩1,462 | ₩1,610 | ₩1,395 | ₩1,449 | -0.92% | 10.6만 |
|---|
| 2026.01.05 | ₩1,368 | ₩1,556 | ₩1,342 | ₩1,462 | +6.86% | 21.8만 |
|---|
| 2026.01.02 | ₩1,207 | ₩1,462 | ₩1,207 | ₩1,395 | +15.56% | 17.3만 |
|---|
| 2025.12.31 | ₩1,248 | ₩1,342 | ₩1,221 | ₩1,234 | -1.08% | 8만 |
|---|
| 2025.12.30 | ₩1,167 | ₩1,315 | ₩1,154 | ₩1,288 | +10.34% | 17.6만 |
|---|
| 2025.12.29 | ₩1,248 | ₩1,275 | ₩1,154 | ₩1,181 | -5.38% | 27.8만 |
|---|
| 2025.12.26 | ₩1,221 | ₩1,382 | ₩1,127 | ₩1,288 | +5.49% | 27.2만 |
|---|
| 2025.12.24 | ₩1,207 | ₩1,328 | ₩1,207 | ₩1,248 | +3.33% | 9.7만 |
|---|
| 2025.12.23 | ₩1,248 | ₩1,275 | ₩1,221 | ₩1,248 | 0.00% | 8.2만 |
|---|
| 2025.12.22 | ₩1,221 | ₩1,328 | ₩1,207 | ₩1,234 | +1.10% | 18.3만 |
|---|
| 2025.12.19 | ₩1,234 | ₩1,275 | ₩1,154 | ₩1,221 | -1.09% | 19.3만 |
|---|
| 2025.12.18 | ₩1,207 | ₩1,288 | ₩1,181 | ₩1,234 | +2.22% | 16만 |
|---|
| 2025.12.17 | ₩1,100 | ₩1,181 | ₩1,100 | ₩1,167 | +6.10% | 17.7만 |
|---|
| 2025.12.16 | ₩1,207 | ₩1,207 | ₩1,087 | ₩1,114 | -7.78% | 33.7만 |
|---|
| 2025.12.15 | ₩1,288 | ₩1,342 | ₩1,194 | ₩1,194 | -7.29% | 47.4만 |
|---|
| 2025.12.12 | ₩1,462 | ₩1,462 | ₩1,275 | ₩1,275 | -12.84% | 52.2만 |
|---|
| 2025.12.11 | ₩1,368 | ₩1,503 | ₩1,368 | ₩1,476 | +7.84% | 39.2만 |
|---|
| 2025.12.10 | ₩1,516 | ₩1,543 | ₩1,368 | ₩1,395 | -7.96% | 57만 |
|---|
| 2025.12.09 | ₩1,597 | ₩1,650 | ₩1,476 | ₩1,529 | -4.20% | 58.3만 |
|---|
| 2025.12.08 | ₩1,543 | ₩1,731 | ₩1,543 | ₩1,650 | +6.96% | 45.8만 |
|---|
| 2025.12.05 | ₩1,704 | ₩1,704 | ₩1,409 | ₩1,529 | -10.24% | 90.7만 |
|---|
| 2025.12.04 | ₩1,664 | ₩1,744 | ₩1,610 | ₩1,677 | +0.81% | 44.9만 |
|---|
| 2025.12.03 | ₩1,744 | ₩1,798 | ₩1,489 | ₩1,623 | -6.92% | 108.6만 |
|---|
| 2025.12.02 | ₩2,549 | ₩3,354 | ₩1,328 | ₩1,744 | -31.58% | 1023.2만 |
|---|
| 2025.12.01 | ₩1,838 | ₩2,495 | ₩1,758 | ₩2,401 | +30.66% | 140.9만 |
|---|
| 2025.11.28 | ₩1,932 | ₩2,173 | ₩1,811 | ₩1,905 | -1.39% | 35.9만 |
|---|
| 2025.11.26 | ₩1,825 | ₩2,106 | ₩1,798 | ₩1,825 | 0.00% | 34.8만 |
|---|
| 2025.11.25 | ₩1,798 | ₩1,851 | ₩1,744 | ₩1,784 | -0.75% | 19.2만 |
|---|
| 2025.11.24 | ₩1,784 | ₩1,878 | ₩1,731 | ₩1,784 | 0.00% | 25.9만 |
|---|
| 2025.11.21 | ₩1,838 | ₩1,865 | ₩1,717 | ₩1,717 | -6.57% | 45.3만 |
|---|
| 2025.11.20 | ₩1,919 | ₩2,562 | ₩1,919 | ₩1,919 | 0.00% | 113.1만 |
|---|
| 2025.11.19 | ₩1,811 | ₩2,147 | ₩1,677 | ₩1,932 | +6.67% | 75.1만 |
|---|
| 2025.11.18 | ₩1,919 | ₩1,972 | ₩1,717 | ₩1,838 | -4.20% | 55.2만 |
|---|
| 2025.11.17 | ₩2,093 | ₩2,133 | ₩1,838 | ₩1,986 | -5.13% | 78.9만 |
|---|
| 2025.11.14 | ₩2,817 | ₩3,005 | ₩2,214 | ₩2,281 | -19.05% | 68.8만 |
|---|
| 2025.11.13 | ₩2,683 | ₩2,683 | ₩2,683 | ₩2,683 | 0.00% | 108.2만 |
|---|
| 2025.11.12 | ₩2,683 | ₩4,025 | ₩2,683 | ₩2,683 | 0.00% | 124.4만 |
|---|
| 2025.11.11 | ₩4,025 | ₩4,025 | ₩4,025 | ₩4,025 | 0.00% | 135.7만 |
|---|
| 2025.11.10 | ₩5,366 | ₩5,366 | ₩4,025 | ₩4,025 | -25.00% | 327.3만 |
|---|
| 2025.11.07 | ₩6,708 | ₩6,708 | ₩5,366 | ₩6,708 | 0.00% | 49.4만 |
|---|
| 2025.11.06 | ₩6,708 | ₩6,708 | ₩6,708 | ₩6,708 | 0.00% | 80.6만 |
|---|
| 2025.11.05 | ₩6,708 | ₩6,708 | ₩6,708 | ₩6,708 | 0.00% | 168.4만 |
|---|
| 2025.11.04 | ₩6,708 | ₩9,391 | ₩6,708 | ₩6,708 | 0.00% | 93.1만 |
|---|
| 2025.11.03 | ₩8,050 | ₩8,050 | ₩8,050 | ₩8,050 | 0.00% | 119.8만 |
|---|
| 2025.10.31 | ₩8,050 | ₩8,050 | ₩6,708 | ₩8,050 | 0.00% | 591.3만 |
|---|
| 2025.10.30 | ₩6,708 | ₩6,708 | ₩5,366 | ₩6,708 | 0.00% | 141.2만 |
|---|
| 2025.10.29 | ₩6,708 | ₩8,050 | ₩6,708 | ₩6,708 | 0.00% | 133.1만 |
|---|
| 2025.10.28 | ₩8,050 | ₩9,391 | ₩8,050 | ₩8,050 | 0.00% | 125.5만 |
|---|
| 2025.10.27 | ₩9,391 | ₩10,733 | ₩8,050 | ₩9,391 | 0.00% | 210.3만 |
|---|
| 2025.10.24 | ₩9,391 | ₩9,391 | ₩6,708 | ₩8,050 | -14.29% | 249.6만 |
|---|
| 2025.10.23 | ₩10,733 | ₩12,075 | ₩9,391 | ₩9,391 | -12.50% | 762.7만 |
|---|
| 2025.10.22 | ₩9,391 | ₩9,391 | ₩8,050 | ₩9,391 | 0.00% | 660.3만 |
|---|
| 2025.10.21 | ₩8,050 | ₩9,391 | ₩6,708 | ₩8,050 | 0.00% | 830.9만 |
|---|
| 2025.10.20 | ₩6,708 | ₩6,708 | ₩5,366 | ₩5,366 | -20.00% | 148.7만 |
|---|
| 2025.10.17 | ₩10,733 | ₩10,733 | ₩6,708 | ₩8,050 | -25.00% | 230.1만 |
|---|
| 2025.10.16 | ₩22,808 | ₩22,808 | ₩9,391 | ₩13,416 | -41.18% | 184.6만 |
|---|
| 2025.10.15 | ₩134,162 | ₩134,162 | ₩24,149 | ₩25,491 | -81.00% | 82.6만 |
|---|
| 2025.10.14 | ₩225,392 | ₩283,082 | ₩165,019 | ₩186,485 | -17.26% | 8천 |
|---|
| 2025.10.13 | ₩323,330 | ₩323,330 | ₩228,075 | ₩228,075 | -29.46% | 2.9천 |
|---|
| 2025.10.10 | ₩446,759 | ₩457,492 | ₩301,865 | ₩334,063 | -25.23% | 3.3천 |
|---|