시장 데이터를 불러오는 중
전체 종목
YETI Holdings, Inc. Common Stock 과거 주가
YETI Holdings, Inc. Common Stock · YETI · NYSE
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YETI Holdings, Inc. Common Stock · YETI · NYSE
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,343 | ₩53,504 | ₩52,484 | ₩53,383 | +0.08% | 97.5만 |
| 2026.10.08 | ₩52,645 | ₩53,504 | ₩52,337 | ₩53,128 | +0.92% | 142.1만 |
| 2026.10.07 | ₩53,289 | ₩54,067 | ₩52,887 | ₩52,954 | -0.63% | 208.7만 |
| 2026.10.06 | ₩54,631 | ₩54,644 | ₩53,410 | ₩54,000 | -1.15% | 227.5만 |
| 2026.10.05 | ₩54,470 | ₩54,913 | ₩53,786 | ₩54,362 | -0.20% | 117.1만 |
| 2026.10.02 | ₩56,093 | ₩56,335 | ₩54,430 | ₩54,832 | -2.25% | 110.6만 |
| 2026.10.01 | ₩55,100 | ₩55,771 | ₩54,403 | ₩55,503 | +0.73% | 128.8만 |
| 2026.09.30 | ₩57,247 | ₩57,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,725 |
| ₩55,033 |
| -3.87% |
| 215.8만 |
| 2026.09.29 | ₩58,428 | ₩58,428 | ₩56,268 | ₩57,086 | -2.30% | 126.4만 |
|---|
| 2026.09.28 | ₩56,133 | ₩58,870 | ₩55,704 | ₩58,132 | +3.56% | 160.7만 |
|---|
| 2026.09.25 | ₩56,442 | ₩57,354 | ₩55,731 | ₩56,724 | +0.50% | 107.2만 |
|---|
| 2026.09.24 | ₩56,053 | ₩56,764 | ₩55,060 | ₩56,335 | +0.50% | 160.5만 |
|---|
| 2026.09.23 | ₩58,012 | ₩58,723 | ₩56,107 | ₩56,160 | -3.19% | 212.2만 |
|---|
| 2026.09.22 | ₩58,360 | ₩59,165 | ₩57,596 | ₩58,468 | +0.18% | 229.6만 |
|---|
| 2026.09.21 | ₩56,590 | ₩58,092 | ₩55,731 | ₩57,408 | +1.45% | 245.1만 |
|---|
| 2026.09.18 | ₩56,925 | ₩57,515 | ₩55,825 | ₩56,630 | -0.52% | 355.1만 |
|---|
| 2026.09.17 | ₩56,348 | ₩56,697 | ₩53,826 | ₩55,302 | -1.86% | 246.7만 |
|---|
| 2026.09.16 | ₩53,396 | ₩55,422 | ₩53,289 | ₩54,403 | +1.88% | 202.5만 |
|---|
| 2026.09.15 | ₩54,470 | ₩55,154 | ₩52,779 | ₩52,846 | -2.98% | 175.1만 |
|---|
| 2026.09.14 | ₩54,470 | ₩55,328 | ₩54,040 | ₩54,778 | +0.57% | 166.9만 |
|---|
| 2026.09.11 | ₩53,933 | ₩54,430 | ₩53,490 | ₩54,014 | +0.15% | 163.5만 |
|---|
| 2026.09.10 | ₩55,047 | ₩55,141 | ₩52,377 | ₩52,954 | -3.80% | 173.5만 |
|---|
| 2026.09.09 | ₩54,939 | ₩54,939 | ₩53,665 | ₩54,349 | -1.07% | 137.3만 |
|---|
| 2026.09.08 | ₩54,416 | ₩55,020 | ₩54,040 | ₩54,658 | +0.44% | 139.9만 |
|---|
| 2026.09.04 | ₩56,147 | ₩56,147 | ₩54,671 | ₩54,765 | -2.46% | 128.9만 |
|---|
| 2026.09.03 | ₩55,624 | ₩56,281 | ₩55,208 | ₩55,583 | -0.07% | 105.9만 |
|---|
| 2026.09.02 | ₩54,000 | ₩55,865 | ₩54,000 | ₩55,610 | +2.98% | 169만 |
|---|
| 2026.09.01 | ₩53,947 | ₩54,564 | ₩53,437 | ₩53,879 | -0.12% | 150.7만 |
|---|
| 2026.08.31 | ₩55,328 | ₩55,691 | ₩54,523 | ₩55,073 | -0.46% | 125.8만 |
|---|
| 2026.08.28 | ₩56,335 | ₩57,260 | ₩55,624 | ₩55,771 | -1.00% | 157.4만 |
|---|
| 2026.08.27 | ₩55,878 | ₩56,912 | ₩55,717 | ₩56,133 | +0.46% | 161만 |
|---|
| 2026.08.26 | ₩56,979 | ₩58,495 | ₩55,986 | ₩56,053 | -1.62% | 159.4만 |
|---|
| 2026.08.25 | ₩58,521 | ₩58,521 | ₩56,724 | ₩57,126 | -2.38% | 161.9만 |
|---|
| 2026.08.24 | ₩59,098 | ₩59,219 | ₩57,690 | ₩57,797 | -2.20% | 133.5만 |
|---|
| 2026.08.21 | ₩58,951 | ₩59,568 | ₩57,730 | ₩58,709 | -0.41% | 190.4만 |
|---|
| 2026.08.20 | ₩58,387 | ₩59,085 | ₩57,716 | ₩59,031 | +1.10% | 183.6만 |
|---|
| 2026.08.19 | ₩58,843 | ₩59,394 | ₩58,012 | ₩59,139 | +0.50% | 157.2만 |
|---|
| 2026.08.18 | ₩57,877 | ₩59,300 | ₩57,341 | ₩58,012 | +0.23% | 170.5만 |
|---|
| 2026.08.17 | ₩58,763 | ₩59,474 | ₩57,636 | ₩57,690 | -1.83% | 244.8만 |
|---|
| 2026.08.14 | ₩61,057 | ₩61,674 | ₩58,226 | ₩59,783 | -2.09% | 348.4만 |
|---|
| 2026.08.13 | ₩61,715 | ₩63,714 | ₩58,763 | ₩61,003 | -1.15% | 747.7만 |
|---|
| 2026.08.12 | ₩67,832 | ₩68,530 | ₩65,967 | ₩68,208 | +0.55% | 255.1만 |
|---|
| 2026.08.11 | ₩70,314 | ₩70,797 | ₩67,161 | ₩68,141 | -3.09% | 179.7만 |
|---|
| 2026.08.10 | ₩69,925 | ₩70,703 | ₩68,798 | ₩70,677 | +1.07% | 128.3만 |
|---|
| 2026.08.07 | ₩69,000 | ₩70,770 | ₩68,034 | ₩70,033 | +1.50% | 111.6만 |
|---|
| 2026.08.06 | ₩70,140 | ₩71,817 | ₩69,550 | ₩69,603 | -0.77% | 125.4만 |
|---|
| 2026.08.05 | ₩70,435 | ₩72,434 | ₩69,791 | ₩70,448 | +0.02% | 147.1만 |
|---|
| 2026.08.04 | ₩69,268 | ₩69,992 | ₩68,691 | ₩69,429 | +0.23% | 95만 |
|---|
| 2026.08.03 | ₩66,383 | ₩68,476 | ₩66,383 | ₩68,114 | +2.61% | 90만 |
|---|
| 2026.07.31 | ₩66,826 | ₩67,135 | ₩65,659 | ₩65,659 | -1.75% | 106.5만 |
|---|
| 2026.07.30 | ₩68,369 | ₩68,517 | ₩66,518 | ₩66,598 | -2.59% | 93.6만 |
|---|
| 2026.07.29 | ₩68,651 | ₩70,247 | ₩67,483 | ₩68,543 | -0.16% | 112만 |
|---|
| 2026.07.28 | ₩69,053 | ₩70,006 | ₩68,369 | ₩69,590 | +0.78% | 118.9만 |
|---|
| 2026.07.27 | ₩68,141 | ₩68,812 | ₩67,886 | ₩68,315 | +0.26% | 110.2만 |
|---|
| 2026.07.24 | ₩67,349 | ₩67,980 | ₩65,739 | ₩67,591 | +0.36% | 139.2만 |
|---|
| 2026.07.23 | ₩68,154 | ₩68,356 | ₩66,920 | ₩67,229 | -1.36% | 70.9만 |
|---|
| 2026.07.22 | ₩69,093 | ₩69,845 | ₩67,913 | ₩69,442 | +0.50% | 146.4만 |
|---|
| 2026.07.21 | ₩68,141 | ₩68,691 | ₩66,518 | ₩68,356 | +0.32% | 142.7만 |
|---|
| 2026.07.20 | ₩70,609 | ₩71,388 | ₩68,114 | ₩68,181 | -3.44% | 152.1만 |
|---|
| 2026.07.17 | ₩68,932 | ₩70,408 | ₩67,309 | ₩68,490 | -0.64% | 160만 |
|---|
| 2026.07.16 | ₩65,015 | ₩68,651 | ₩65,015 | ₩68,503 | +5.37% | 144만 |
|---|
| 2026.07.15 | ₩63,298 | ₩65,713 | ₩63,110 | ₩64,840 | +2.44% | 89.7만 |
|---|
| 2026.07.14 | ₩64,894 | ₩65,458 | ₩62,654 | ₩63,512 | -2.13% | 84.6만 |
|---|
| 2026.07.13 | ₩65,766 | ₩66,625 | ₩64,679 | ₩64,840 | -1.41% | 57.7만 |
|---|
| 2026.07.10 | ₩66,102 | ₩66,987 | ₩65,417 | ₩65,619 | -0.73% | 51.2만 |
|---|
| 2026.07.09 | ₩64,076 | ₩66,746 | ₩63,539 | ₩66,196 | +3.31% | 70.1만 |
|---|
| 2026.07.08 | ₩64,358 | ₩64,787 | ₩62,533 | ₩64,049 | -0.48% | 71.4만 |
|---|
| 2026.07.07 | ₩64,559 | ₩65,820 | ₩63,888 | ₩65,310 | +1.16% | 90.9만 |
|---|
| 2026.07.06 | ₩66,759 | ₩67,752 | ₩64,559 | ₩64,961 | -2.69% | 115.1만 |
|---|
| 2026.07.02 | ₩66,866 | ₩67,068 | ₩65,176 | ₩66,665 | -0.30% | 102.7만 |
|---|
| 2026.07.01 | ₩65,860 | ₩67,081 | ₩64,921 | ₩66,035 | +0.26% | 86.3만 |
|---|
| 2026.06.30 | ₩66,518 | ₩67,121 | ₩65,162 | ₩66,491 | -0.04% | 99.1만 |
|---|
| 2026.06.29 | ₩67,416 | ₩67,819 | ₩66,477 | ₩67,403 | -0.02% | 118.9만 |
|---|
| 2026.06.26 | ₩67,054 | ₩68,839 | ₩66,611 | ₩68,704 | +2.46% | 156.7만 |
|---|
| 2026.06.25 | ₩66,705 | ₩68,248 | ₩66,075 | ₩67,094 | +0.58% | 70.9만 |
|---|
| 2026.06.24 | ₩65,444 | ₩67,081 | ₩64,934 | ₩66,598 | +1.76% | 97.6만 |
|---|
| 2026.06.23 | ₩63,955 | ₩65,149 | ₩62,560 | ₩64,358 | +0.63% | 138.3만 |
|---|
| 2026.06.22 | ₩65,055 | ₩65,632 | ₩64,264 | ₩64,317 | -1.13% | 117.5만 |
|---|
| 2026.06.18 | ₩64,854 | ₩66,249 | ₩64,706 | ₩65,699 | +1.30% | 240만 |
|---|
| 2026.06.17 | ₩67,631 | ₩67,631 | ₩63,204 | ₩63,378 | -6.29% | 107.3만 |
|---|
| 2026.06.16 | ₩67,081 | ₩67,551 | ₩65,471 | ₩66,303 | -1.16% | 124.7만 |
|---|
| 2026.06.15 | ₩68,906 | ₩69,617 | ₩66,504 | ₩66,920 | -2.88% | 176.7만 |
|---|
| 2026.06.12 | ₩68,436 | ₩69,080 | ₩67,296 | ₩67,644 | -1.16% | 133.2만 |
|---|
| 2026.06.11 | ₩64,814 | ₩68,020 | ₩64,626 | ₩67,993 | +4.91% | 135.4만 |
|---|
| 2026.06.10 | ₩65,672 | ₩66,598 | ₩64,545 | ₩64,760 | -1.39% | 155.8만 |
|---|
| 2026.06.09 | ₩64,921 | ₩67,001 | ₩64,599 | ₩66,115 | +1.84% | 171.9만 |
|---|
| 2026.06.08 | ₩63,271 | ₩65,578 | ₩62,627 | ₩63,955 | +1.08% | 166만 |
|---|
| 2026.06.05 | ₩63,123 | ₩64,626 | ₩62,989 | ₩63,553 | +0.68% | 140.6만 |
|---|
| 2026.06.04 | ₩63,942 | ₩64,478 | ₩62,976 | ₩64,156 | +0.34% | 160.5만 |
|---|
| 2026.06.03 | ₩61,205 | ₩63,794 | ₩60,440 | ₩62,949 | +2.85% | 119.2만 |
|---|
| 2026.06.02 | ₩63,231 | ₩63,727 | ₩59,165 | ₩61,943 | -2.04% | 159.5만 |
|---|
| 2026.06.01 | ₩63,459 | ₩64,411 | ₩62,761 | ₩63,566 | +0.17% | 97.2만 |
|---|
| 2026.05.29 | ₩62,761 | ₩65,578 | ₩62,050 | ₩64,358 | +2.54% | 144만 |
|---|
| 2026.05.28 | ₩62,305 | ₩63,821 | ₩60,869 | ₩62,680 | +0.60% | 174.9만 |
|---|
| 2026.05.27 | ₩62,855 | ₩64,599 | ₩62,345 | ₩63,016 | +0.26% | 212.9만 |
|---|
| 2026.05.26 | ₩60,950 | ₩62,157 | ₩60,292 | ₩61,768 | +1.34% | 111.6만 |
|---|
| 2026.05.22 | ₩59,125 | ₩60,749 | ₩58,978 | ₩60,668 | +2.61% | 123.1만 |
|---|
| 2026.05.21 | ₩58,924 | ₩60,252 | ₩57,757 | ₩59,018 | +0.16% | 172.6만 |
|---|
| 2026.05.20 | ₩56,415 | ₩59,944 | ₩55,234 | ₩59,930 | +6.23% | 131.5만 |
|---|
| 2026.05.19 | ₩56,898 | ₩58,132 | ₩56,039 | ₩56,200 | -1.23% | 159.6만 |
|---|
| 2026.05.18 | ₩57,301 | ₩58,656 | ₩55,758 | ₩56,965 | -0.59% | 177.1만 |
|---|
| 2026.05.15 | ₩54,953 | ₩58,656 | ₩53,839 | ₩57,247 | +4.17% | 275.5만 |
|---|
| 2026.05.14 | ₩59,179 | ₩59,219 | ₩53,584 | ₩54,591 | -7.75% | 411.3만 |
|---|
| 2026.05.13 | ₩53,048 | ₩53,262 | ₩51,102 | ₩51,424 | -3.06% | 334.5만 |
|---|
| 2026.05.12 | ₩54,765 | ₩54,966 | ₩52,739 | ₩53,262 | -2.74% | 136.5만 |
|---|
| 2026.05.11 | ₩55,422 | ₩56,147 | ₩53,799 | ₩54,899 | -0.94% | 166.2만 |
|---|
| 2026.05.08 | ₩56,200 | ₩56,724 | ₩54,926 | ₩55,717 | -0.86% | 123.1만 |
|---|
| 2026.05.07 | ₩57,891 | ₩58,414 | ₩55,704 | ₩55,919 | -3.41% | 123.8만 |
|---|
| 2026.05.06 | ₩54,819 | ₩57,287 | ₩54,242 | ₩56,965 | +3.92% | 201.4만 |
|---|
| 2026.05.05 | ₩51,411 | ₩53,504 | ₩51,330 | ₩53,249 | +3.58% | 97.9만 |
|---|
| 2026.05.04 | ₩53,718 | ₩54,094 | ₩51,022 | ₩51,089 | -4.90% | 130.6만 |
|---|
| 2026.05.01 | ₩53,222 | ₩54,658 | ₩53,222 | ₩54,134 | +1.71% | 123.1만 |
|---|
| 2026.04.30 | ₩51,961 | ₩53,303 | ₩51,907 | ₩52,940 | +1.88% | 153.7만 |
|---|
| 2026.04.29 | ₩52,444 | ₩52,551 | ₩51,116 | ₩51,693 | -1.43% | 102.2만 |
|---|
| 2026.04.28 | ₩52,940 | ₩53,303 | ₩52,162 | ₩52,887 | -0.10% | 161.7만 |
|---|
| 2026.04.27 | ₩53,732 | ₩54,108 | ₩52,377 | ₩52,833 | -1.67% | 146.7만 |
|---|
| 2026.04.24 | ₩54,188 | ₩54,215 | ₩52,994 | ₩53,611 | -1.06% | 108.5만 |
|---|
| 2026.04.23 | ₩54,416 | ₩55,087 | ₩53,021 | ₩53,557 | -1.58% | 69.8만 |
|---|
| 2026.04.22 | ₩55,932 | ₩56,133 | ₩54,108 | ₩54,537 | -2.49% | 93.1만 |
|---|
| 2026.04.21 | ₩55,731 | ₩57,260 | ₩54,792 | ₩55,275 | -0.82% | 138.5만 |
|---|
| 2026.04.20 | ₩54,550 | ₩55,516 | ₩53,531 | ₩55,503 | +1.75% | 115.9만 |
|---|
| 2026.04.17 | ₩52,672 | ₩57,153 | ₩52,189 | ₩55,234 | +4.87% | 278.8만 |
|---|
| 2026.04.16 | ₩51,760 | ₩52,659 | ₩51,223 | ₩51,505 | -0.49% | 164.1만 |
|---|
| 2026.04.15 | ₩52,538 | ₩52,645 | ₩49,868 | ₩51,760 | -1.48% | 285.5만 |
|---|
| 2026.04.14 | ₩49,546 | ₩52,793 | ₩49,519 | ₩52,578 | +6.12% | 189.1만 |
|---|
| 2026.04.13 | ₩48,848 | ₩49,519 | ₩48,191 | ₩49,466 | +1.26% | 97.9만 |
|---|
| 2026.04.10 | ₩50,190 | ₩50,311 | ₩48,996 | ₩49,224 | -1.92% | 71.9만 |
|---|
| 2026.04.09 | ₩50,056 | ₩50,203 | ₩48,714 | ₩50,069 | +0.03% | 100.2만 |
|---|
| 2026.04.08 | ₩51,183 | ₩51,719 | ₩49,922 | ₩50,458 | -1.42% | 158.1만 |
|---|
| 2026.04.07 | ₩48,500 | ₩49,573 | ₩48,030 | ₩48,661 | +0.33% | 127만 |
|---|
| 2026.04.06 | ₩48,607 | ₩50,177 | ₩48,553 | ₩49,801 | +2.46% | 128.2만 |
|---|
| 2026.04.02 | ₩48,446 | ₩50,297 | ₩47,695 | ₩48,781 | +0.69% | 143.1만 |
|---|
| 2026.04.01 | ₩49,090 | ₩50,150 | ₩48,969 | ₩49,761 | +1.37% | 121.4만 |
|---|
| 2026.03.31 | ₩48,567 | ₩49,828 | ₩47,681 | ₩49,090 | +1.08% | 128.5만 |
|---|
| 2026.03.30 | ₩48,204 | ₩48,500 | ₩46,823 | ₩47,654 | -1.14% | 165만 |
|---|
| 2026.03.27 | ₩47,708 | ₩48,486 | ₩47,319 | ₩47,721 | +0.03% | 134.3만 |
|---|
| 2026.03.26 | ₩49,197 | ₩49,922 | ₩48,245 | ₩48,298 | -1.83% | 112.6만 |
|---|
| 2026.03.25 | ₩50,472 | ₩50,968 | ₩48,687 | ₩49,694 | -1.54% | 92.9만 |
|---|
| 2026.03.24 | ₩49,412 | ₩50,445 | ₩48,687 | ₩49,559 | +0.30% | 100.1만 |
|---|
| 2026.03.23 | ₩49,130 | ₩51,465 | ₩47,896 | ₩50,364 | +2.51% | 176.9만 |
|---|
| 2026.03.20 | ₩48,312 | ₩48,902 | ₩47,185 | ₩47,628 | -1.42% | 156만 |
|---|
| 2026.03.19 | ₩48,030 | ₩49,103 | ₩47,815 | ₩48,875 | +1.76% | 104.3만 |
|---|
| 2026.03.18 | ₩49,734 | ₩50,042 | ₩48,432 | ₩48,728 | -2.02% | 125.7만 |
|---|
| 2026.03.17 | ₩49,855 | ₩50,780 | ₩49,466 | ₩50,338 | +0.97% | 172.4만 |
|---|
| 2026.03.16 | ₩49,627 | ₩50,566 | ₩49,318 | ₩49,452 | -0.35% | 128.2만 |
|---|
| 2026.03.13 | ₩48,674 | ₩49,841 | ₩48,513 | ₩48,929 | +0.52% | 106.3만 |
|---|
| 2026.03.12 | ₩49,251 | ₩49,640 | ₩48,446 | ₩48,473 | -1.58% | 148.6만 |
|---|
| 2026.03.11 | ₩49,720 | ₩51,344 | ₩49,573 | ₩50,592 | +1.75% | 172.8만 |
|---|
| 2026.03.10 | ₩54,322 | ₩54,550 | ₩50,834 | ₩50,888 | -6.32% | 319.2만 |
|---|
| 2026.03.09 | ₩53,034 | ₩54,362 | ₩51,102 | ₩54,188 | +2.18% | 147.3만 |
|---|
| 2026.03.06 | ₩55,006 | ₩55,704 | ₩53,718 | ₩54,255 | -1.37% | 142.5만 |
|---|
| 2026.03.05 | ₩56,791 | ₩57,797 | ₩55,771 | ₩56,375 | -0.73% | 90.4만 |
|---|
| 2026.03.04 | ₩58,723 | ₩59,300 | ₩56,777 | ₩57,207 | -2.58% | 101만 |
|---|
| 2026.03.03 | ₩56,174 | ₩58,414 | ₩55,543 | ₩58,307 | +3.80% | 103.3만 |
|---|
| 2026.03.02 | ₩57,180 | ₩58,763 | ₩56,308 | ₩58,213 | +1.81% | 135.8만 |
|---|
| 2026.02.27 | ₩59,514 | ₩59,608 | ₩57,784 | ₩58,642 | -1.47% | 153.5만 |
|---|
| 2026.02.26 | ₩60,306 | ₩61,178 | ₩59,850 | ₩60,601 | +0.49% | 92.4만 |
|---|
| 2026.02.25 | ₩61,097 | ₩61,097 | ₩58,736 | ₩60,024 | -1.76% | 102.2만 |
|---|
| 2026.02.24 | ₩60,990 | ₩61,822 | ₩60,923 | ₩60,963 | -0.04% | 117.7만 |
|---|
| 2026.02.23 | ₩63,432 | ₩63,459 | ₩59,783 | ₩60,655 | -4.38% | 165.3만 |
|---|
| 2026.02.20 | ₩63,740 | ₩66,853 | ₩62,104 | ₩63,968 | +0.36% | 325.7만 |
|---|
| 2026.02.19 | ₩61,741 | ₩63,257 | ₩57,690 | ₩63,137 | +2.26% | 507.1만 |
|---|
| 2026.02.18 | ₩63,727 | ₩66,370 | ₩63,204 | ₩66,316 | +4.06% | 293.5만 |
|---|
| 2026.02.17 | ₩66,424 | ₩67,886 | ₩63,566 | ₩64,411 | -3.03% | 153.6만 |
|---|
| 2026.02.13 | ₩63,646 | ₩64,961 | ₩62,774 | ₩64,398 | +1.18% | 109.6만 |
|---|
| 2026.02.12 | ₩64,398 | ₩66,035 | ₩62,493 | ₩63,526 | -1.35% | 92.2만 |
|---|
| 2026.02.11 | ₩63,056 | ₩63,928 | ₩62,224 | ₩63,673 | +0.98% | 101.4만 |
|---|
| 2026.02.10 | ₩62,949 | ₩64,009 | ₩62,600 | ₩63,137 | +0.30% | 71.8만 |
|---|
| 2026.02.09 | ₩63,016 | ₩63,794 | ₩62,037 | ₩62,613 | -0.64% | 120.7만 |
|---|
| 2026.02.06 | ₩62,278 | ₩63,928 | ₩62,278 | ₩63,257 | +1.57% | 78.5만 |
|---|
| 2026.02.05 | ₩62,855 | ₩63,137 | ₩61,044 | ₩61,822 | -1.64% | 96.8만 |
|---|
| 2026.02.04 | ₩63,807 | ₩64,921 | ₩62,439 | ₩63,606 | -0.32% | 102.7만 |
|---|
| 2026.02.03 | ₩62,171 | ₩64,250 | ₩62,171 | ₩62,734 | +0.91% | 150.1만 |
|---|
| 2026.02.02 | ₩61,419 | ₩62,506 | ₩60,427 | ₩62,265 | +1.38% | 86.9만 |
|---|
| 2026.01.30 | ₩60,936 | ₩62,546 | ₩60,722 | ₩61,325 | +0.64% | 151.7만 |
|---|
| 2026.01.29 | ₩61,661 | ₩62,452 | ₩60,118 | ₩61,325 | -0.54% | 146.1만 |
|---|
| 2026.01.28 | ₩63,781 | ₩64,062 | ₩62,050 | ₩62,345 | -2.25% | 128.7만 |
|---|
| 2026.01.27 | ₩63,727 | ₩64,572 | ₩63,217 | ₩63,606 | -0.19% | 92.7만 |
|---|
| 2026.01.26 | ₩63,727 | ₩64,760 | ₩63,593 | ₩63,727 | 0.00% | 109.5만 |
|---|
| 2026.01.23 | ₩65,552 | ₩66,035 | ₩63,553 | ₩63,633 | -2.93% | 92.8만 |
|---|
| 2026.01.22 | ₩65,699 | ₩66,759 | ₩65,364 | ₩65,552 | -0.22% | 186만 |
|---|
| 2026.01.21 | ₩65,391 | ₩66,035 | ₩64,183 | ₩65,310 | -0.12% | 148.1만 |
|---|
| 2026.01.20 | ₩66,705 | ₩67,765 | ₩64,465 | ₩64,733 | -2.96% | 197.9만 |
|---|
| 2026.01.16 | ₩67,430 | ₩68,812 | ₩67,255 | ₩68,114 | +1.01% | 158.7만 |
|---|
| 2026.01.15 | ₩65,793 | ₩66,531 | ₩64,894 | ₩66,196 | +0.61% | 108.4만 |
|---|
| 2026.01.14 | ₩65,941 | ₩67,188 | ₩65,176 | ₩65,565 | -0.57% | 115.8만 |
|---|
| 2026.01.13 | ₩67,027 | ₩67,416 | ₩65,632 | ₩66,182 | -1.26% | 117.1만 |
|---|
| 2026.01.12 | ₩65,538 | ₩66,893 | ₩64,854 | ₩66,544 | +1.54% | 110만 |
|---|
| 2026.01.09 | ₩66,276 | ₩66,974 | ₩64,170 | ₩66,196 | -0.12% | 250.7만 |
|---|
| 2026.01.08 | ₩63,163 | ₩67,537 | ₩62,815 | ₩65,994 | +4.48% | 221.2만 |
|---|
| 2026.01.07 | ₩64,049 | ₩64,840 | ₩63,392 | ₩63,687 | -0.57% | 145.7만 |
|---|
| 2026.01.06 | ₩61,862 | ₩64,116 | ₩61,741 | ₩64,022 | +3.49% | 192.8만 |
|---|
| 2026.01.05 | ₩60,145 | ₩63,781 | ₩60,145 | ₩62,037 | +3.15% | 316만 |
|---|
| 2026.01.02 | ₩59,595 | ₩60,440 | ₩58,924 | ₩60,158 | +0.95% | 128.5만 |
|---|
| 2025.12.31 | ₩59,407 | ₩59,635 | ₩58,790 | ₩59,259 | -0.25% | 148.3만 |
|---|
| 2025.12.30 | ₩60,695 | ₩61,138 | ₩59,394 | ₩59,447 | -2.06% | 124.3만 |
|---|
| 2025.12.29 | ₩61,164 | ₩61,822 | ₩60,239 | ₩60,668 | -0.81% | 155.3만 |
|---|
| 2025.12.26 | ₩60,507 | ₩61,580 | ₩60,507 | ₩61,473 | +1.60% | 128.1만 |
|---|
| 2025.12.24 | ₩60,373 | ₩61,030 | ₩60,306 | ₩60,561 | +0.31% | 85.9만 |
|---|
| 2025.12.23 | ₩60,011 | ₩60,561 | ₩59,179 | ₩60,279 | +0.45% | 122.9만 |
|---|
| 2025.12.22 | ₩59,930 | ₩61,097 | ₩59,648 | ₩60,467 | +0.90% | 202.3만 |
|---|
| 2025.12.19 | ₩58,897 | ₩59,850 | ₩58,360 | ₩59,796 | +1.53% | 344.3만 |
|---|
| 2025.12.18 | ₩58,065 | ₩59,139 | ₩57,569 | ₩58,978 | +1.57% | 187.8만 |
|---|
| 2025.12.17 | ₩57,757 | ₩58,468 | ₩57,381 | ₩57,636 | -0.21% | 166만 |
|---|
| 2025.12.16 | ₩58,012 | ₩58,173 | ₩56,657 | ₩57,676 | -0.58% | 304.1만 |
|---|
| 2025.12.15 | ₩59,742 | ₩60,078 | ₩57,596 | ₩58,173 | -2.63% | 233.4만 |
|---|
| 2025.12.12 | ₩61,554 | ₩61,554 | ₩58,870 | ₩59,139 | -3.92% | 165.4만 |
|---|
| 2025.12.11 | ₩60,722 | ₩62,090 | ₩60,641 | ₩60,990 | +0.44% | 244.5만 |
|---|
| 2025.12.10 | ₩58,280 | ₩61,272 | ₩58,280 | ₩60,695 | +4.14% | 279.8만 |
|---|
| 2025.12.09 | ₩57,421 | ₩58,830 | ₩57,180 | ₩58,280 | +1.50% | 196.2만 |
|---|
| 2025.12.08 | ₩58,441 | ₩58,615 | ₩56,885 | ₩57,582 | -1.47% | 169.8만 |
|---|
| 2025.12.05 | ₩56,885 | ₩58,696 | ₩56,536 | ₩58,173 | +2.26% | 207.2만 |
|---|
| 2025.12.04 | ₩57,971 | ₩58,106 | ₩56,469 | ₩56,898 | -1.85% | 187.8만 |
|---|
| 2025.12.03 | ₩57,180 | ₩58,508 | ₩56,992 | ₩57,877 | +1.22% | 287.7만 |
|---|
| 2025.12.02 | ₩57,274 | ₩57,743 | ₩56,563 | ₩56,751 | -0.91% | 223.7만 |
|---|
| 2025.12.01 | ₩55,154 | ₩57,770 | ₩55,020 | ₩57,046 | +3.43% | 199.1만 |
|---|
| 2025.11.28 | ₩55,677 | ₩56,268 | ₩55,463 | ₩55,650 | -0.05% | 65.9만 |
|---|
| 2025.11.26 | ₩55,221 | ₩56,415 | ₩55,100 | ₩55,677 | +0.83% | 143.5만 |
|---|
| 2025.11.25 | ₩53,128 | ₩56,080 | ₩53,128 | ₩55,315 | +4.12% | 193.3만 |
|---|
| 2025.11.24 | ₩51,290 | ₩53,222 | ₩50,874 | ₩52,940 | +3.22% | 241.2만 |
|---|
| 2025.11.21 | ₩48,446 | ₩52,028 | ₩48,312 | ₩51,639 | +6.59% | 192.8만 |
|---|
| 2025.11.20 | ₩48,996 | ₩50,378 | ₩48,070 | ₩48,231 | -1.56% | 359.5만 |
|---|
| 2025.11.19 | ₩48,808 | ₩49,345 | ₩48,271 | ₩48,795 | -0.03% | 121만 |
|---|
| 2025.11.18 | ₩47,869 | ₩48,875 | ₩47,306 | ₩48,701 | +1.74% | 148.8만 |
|---|
| 2025.11.17 | ₩49,720 | ₩50,230 | ₩48,191 | ₩48,258 | -2.94% | 151.2만 |
|---|
| 2025.11.14 | ₩50,069 | ₩50,767 | ₩49,425 | ₩50,042 | -0.05% | 137만 |
|---|
| 2025.11.13 | ₩51,491 | ₩52,404 | ₩50,284 | ₩50,874 | -1.20% | 204.8만 |
|---|
| 2025.11.12 | ₩51,679 | ₩52,001 | ₩50,874 | ₩51,800 | +0.23% | 337.5만 |
|---|
| 2025.11.11 | ₩49,305 | ₩51,773 | ₩48,567 | ₩51,612 | +4.68% | 294.8만 |
|---|
| 2025.11.10 | ₩48,768 | ₩49,090 | ₩47,359 | ₩48,983 | +0.44% | 317.9만 |
|---|
| 2025.11.07 | ₩46,635 | ₩49,144 | ₩46,635 | ₩48,674 | +4.37% | 405.2만 |
|---|
| 2025.11.06 | ₩46,742 | ₩48,298 | ₩46,018 | ₩47,131 | +0.83% | 337.4만 |
|---|
| 2025.11.05 | ₩43,603 | ₩45,749 | ₩43,281 | ₩44,797 | +2.74% | 335.7만 |
|---|
| 2025.11.04 | ₩44,434 | ₩44,676 | ₩43,522 | ₩43,603 | -1.87% | 227.8만 |
|---|
| 2025.11.03 | ₩45,226 | ₩45,615 | ₩44,273 | ₩44,998 | -0.50% | 281.7만 |
|---|
| 2025.10.31 | ₩45,964 | ₩46,353 | ₩44,998 | ₩45,602 | -0.79% | 192.5만 |
|---|
| 2025.10.30 | ₩46,044 | ₩46,823 | ₩45,628 | ₩46,004 | -0.09% | 155만 |
|---|
| 2025.10.29 | ₩47,614 | ₩47,802 | ₩46,125 | ₩46,393 | -2.56% | 110.9만 |
|---|
| 2025.10.28 | ₩48,325 | ₩48,473 | ₩47,413 | ₩48,084 | -0.50% | 100.9만 |
|---|
| 2025.10.27 | ₩48,218 | ₩49,050 | ₩47,990 | ₩48,392 | +0.36% | 119.9만 |
|---|
| 2025.10.24 | ₩47,762 | ₩48,271 | ₩47,574 | ₩47,762 | 0.00% | 92.1만 |
|---|
| 2025.10.23 | ₩46,715 | ₩47,909 | ₩46,286 | ₩47,735 | +2.18% | 152만 |
|---|
| 2025.10.22 | ₩47,708 | ₩48,231 | ₩46,501 | ₩46,890 | -1.72% | 170.6만 |
|---|
| 2025.10.21 | ₩45,280 | ₩47,507 | ₩44,985 | ₩46,849 | +3.47% | 154.3만 |
|---|
| 2025.10.20 | ₩45,427 | ₩46,393 | ₩45,360 | ₩45,602 | +0.38% | 98.3만 |
|---|
| 2025.10.17 | ₩44,944 | ₩45,481 | ₩44,663 | ₩45,266 | +0.72% | 106.6만 |
|---|
| 2025.10.16 | ₩46,004 | ₩46,366 | ₩44,421 | ₩44,944 | -2.30% | 148만 |
|---|
| 2025.10.15 | ₩45,763 | ₩46,474 | ₩45,696 | ₩45,950 | +0.41% | 133.7만 |
|---|
| 2025.10.14 | ₩42,878 | ₩46,340 | ₩42,771 | ₩45,575 | +6.29% | 198.6만 |
|---|
| 2025.10.13 | ₩43,536 | ₩44,220 | ₩43,133 | ₩43,200 | -0.77% | 144.4만 |
|---|
| 2025.10.10 | ₩44,582 | ₩44,850 | ₩42,476 | ₩43,079 | -3.37% | 222.9만 |
|---|