시장 데이터를 불러오는 중
전체 종목
이엑스트 과거 주가
Yext, Inc. Common Stock · YEXT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yext, Inc. Common Stock · YEXT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,669 | ₩9,360 | ₩8,636 | ₩9,293 | +7.19% | 297만 |
| 2026.09.28–2026.10.02 | ₩8,676 | ₩9,186 | ₩8,395 | ₩8,730 | +0.62% | 479.2만 |
| 2026.09.21–2026.09.25 | ₩8,234 | ₩8,971 | ₩8,200 | ₩8,676 | +5.37% | 460.4만 |
| 2026.09.14–2026.09.18 | ₩8,649 | ₩8,891 | ₩8,167 | ₩8,234 | -4.81% | 653.5만 |
| 2026.09.08–2026.09.11 | ₩8,555 | ₩8,636 | ₩8,019 | ₩8,582 | +0.31% | 397.5만 |
| 2026.08.31–2026.09.04 | ₩9,132 | ₩10,567 | ₩8,260 | ₩8,730 | -4.41% | 948만 |
| 2026.08.24–2026.08.28 | ₩8,482 | ₩9,320 | ₩8,482 | ₩9,266 | +9.25% | 405.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,568 |
| ₩7,711 |
| ₩8,515 |
| +9.29% |
| 316.9만 |
| 2026.08.10–2026.08.14 | ₩7,563 | ₩8,301 | ₩7,503 | ₩7,952 | +5.14% | 353만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,509 | ₩7,791 | ₩7,362 | ₩7,684 | +2.32% | 342.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,946 | ₩7,778 | ₩6,919 | ₩7,322 | +5.41% | 469.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,161 | ₩7,382 | ₩6,417 | ₩6,705 | -6.37% | 499.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,879 | ₩7,548 | ₩6,846 | ₩7,161 | +4.09% | 619.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,571 | ₩7,047 | ₩6,370 | ₩6,826 | +3.88% | 585.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,887 | ₩6,691 | ₩5,887 | ₩6,638 | +12.76% | 576만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,257 | ₩5,994 | ₩5,109 | ₩5,954 | +13.27% | 914.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,565 | ₩5,727 | ₩5,042 | ₩5,096 | -8.43% | 732.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,176 | ₩5,511 | ₩4,908 | ₩5,444 | +5.18% | 549.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,900 | ₩6,182 | ₩4,378 | ₩5,216 | -11.59% | 1046.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,908 | ₩5,713 | ₩4,854 | ₩5,605 | +14.21% | 646.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,653 | ₩5,002 | ₩4,573 | ₩4,935 | +6.05% | 462.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,297 | ₩5,364 | ₩4,633 | ₩4,640 | -12.41% | 479.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,471 | ₩5,646 | ₩5,270 | ₩5,391 | -1.47% | 532.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,096 | ₩5,605 | ₩4,942 | ₩5,511 | +8.16% | 978.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,948 | ₩5,444 | ₩4,814 | ₩5,176 | +4.61% | 802만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,479 | ₩5,035 | ₩4,425 | ₩4,975 | +11.08% | 763.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,055 | ₩5,304 | ₩4,412 | ₩4,479 | -11.41% | 1643.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,283 | ₩5,364 | ₩4,988 | ₩5,042 | -4.57% | 1277만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,437 | ₩6,705 | ₩5,297 | ₩5,310 | -17.50% | 2612만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,080 | ₩7,603 | ₩6,266 | ₩6,356 | -10.23% | 4389.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,483 | ₩7,590 | ₩6,839 | ₩7,013 | -6.27% | 2168.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,523 | ₩7,724 | ₩7,295 | ₩7,483 | -0.53% | 1848.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,389 | ₩7,644 | ₩7,193 | ₩7,617 | +3.09% | 1427.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,442 | ₩7,550 | ₩7,295 | ₩7,416 | -0.36% | 1065.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,517 | ₩7,590 | ₩6,517 | ₩7,469 | +14.61% | 2057.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,778 | ₩8,140 | ₩6,256 | ₩6,571 | -15.52% | 1580.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,191 | ₩10,312 | ₩9,538 | ₩9,601 | -5.79% | 449.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,071 | ₩10,647 | ₩9,997 | ₩10,205 | +1.33% | 335.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,714 | ₩10,741 | ₩9,950 | ₩10,205 | -4.76% | 447만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,473 | ₩10,916 | ₩10,473 | ₩10,714 | +2.30% | 357만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,835 | ₩10,976 | ₩10,406 | ₩10,527 | -2.85% | 360.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,157 | ₩11,351 | ₩10,795 | ₩10,862 | -2.64% | 378.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,144 | ₩11,546 | ₩11,070 | ₩11,170 | +0.24% | 440.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,948 | ₩12,011 | ₩10,822 | ₩11,144 | -6.73% | 727.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,251 | ₩12,109 | ₩11,251 | ₩11,894 | +5.72% | 485만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,304 | ₩11,492 | ₩11,130 | ₩11,291 | -0.12% | 284.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,264 | ₩11,398 | ₩10,996 | ₩11,318 | +0.48% | 404.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,398 | ₩11,720 | ₩11,197 | ₩11,318 | -0.71% | 372.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,398 | ₩11,532 | ₩11,117 | ₩11,372 | -0.24% | 355만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,465 | ₩11,512 | ₩11,076 | ₩11,358 | -0.94% | 313.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,117 | ₩11,606 | ₩11,083 | ₩11,412 | +2.65% | 274.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,224 | ₩11,351 | ₩10,969 | ₩11,090 | -1.19% | 432.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,385 | ₩11,385 | ₩11,133 | ₩11,170 | -1.88% | 79만 |
|---|