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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,227 | ₩9,361 | ₩9,086 | ₩9,294 | +0.73% | 43.4만 |
| 2026.10.08 | ₩8,905 | ₩9,187 | ₩8,865 | ₩9,146 | +2.71% | 71.8만 |
| 2026.10.07 | ₩8,798 | ₩8,932 | ₩8,677 | ₩8,878 | +0.91% | 57.5만 |
| 2026.10.06 | ₩8,959 | ₩8,959 | ₩8,697 | ₩8,798 | -1.80% | 42.1만 |
| 2026.10.05 | ₩8,670 | ₩8,952 | ₩8,637 | ₩8,878 | +2.40% | 82.2만 |
| 2026.10.02 | ₩8,932 | ₩8,952 | ₩8,704 | ₩8,731 | -2.25% | 60.8만 |
| 2026.10.01 | ₩8,824 | ₩9,187 | ₩8,637 | ₩8,878 | +0.61% | 156.3만 |
| 2026.09.30 | ₩8,690 | ₩8,938 | ₩8,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,677 |
| -0.15% |
| 85.5만 |
| 2026.09.29 | ₩8,529 | ₩8,710 | ₩8,436 | ₩8,690 | +1.89% | 103.8만 |
|---|
| 2026.09.28 | ₩8,677 | ₩8,744 | ₩8,395 | ₩8,623 | -0.62% | 72.7만 |
|---|
| 2026.09.25 | ₩8,664 | ₩8,972 | ₩8,623 | ₩8,677 | +0.15% | 85.6만 |
|---|
| 2026.09.24 | ₩8,596 | ₩8,784 | ₩8,516 | ₩8,677 | +0.94% | 113.3만 |
|---|
| 2026.09.23 | ₩8,543 | ₩8,697 | ₩8,422 | ₩8,637 | +1.10% | 82.9만 |
|---|
| 2026.09.22 | ₩8,717 | ₩8,784 | ₩8,301 | ₩8,543 | -2.00% | 87.8만 |
|---|
| 2026.09.21 | ₩8,234 | ₩8,664 | ₩8,201 | ₩8,610 | +4.56% | 90.8만 |
|---|
| 2026.09.18 | ₩8,449 | ₩8,476 | ₩8,167 | ₩8,234 | -2.54% | 250.3만 |
|---|
| 2026.09.17 | ₩8,516 | ₩8,576 | ₩8,409 | ₩8,436 | -0.94% | 103.5만 |
|---|
| 2026.09.16 | ₩8,436 | ₩8,724 | ₩8,409 | ₩8,570 | +1.59% | 97.5만 |
|---|
| 2026.09.15 | ₩8,482 | ₩8,670 | ₩8,409 | ₩8,570 | +1.03% | 96.7만 |
|---|
| 2026.09.14 | ₩8,650 | ₩8,891 | ₩8,630 | ₩8,690 | +0.47% | 105.5만 |
|---|
| 2026.09.11 | ₩8,382 | ₩8,637 | ₩8,368 | ₩8,583 | +2.40% | 78.1만 |
|---|
| 2026.09.10 | ₩8,234 | ₩8,449 | ₩8,020 | ₩8,422 | +2.28% | 97.8만 |
|---|
| 2026.09.09 | ₩8,543 | ₩8,590 | ₩8,127 | ₩8,167 | -4.40% | 98.3만 |
|---|
| 2026.09.08 | ₩8,556 | ₩8,617 | ₩8,355 | ₩8,556 | 0.00% | 123.4만 |
|---|
| 2026.09.04 | ₩8,462 | ₩8,905 | ₩8,261 | ₩8,731 | +3.17% | 138.3만 |
|---|
| 2026.09.03 | ₩9,133 | ₩9,294 | ₩8,583 | ₩8,637 | -5.43% | 164.6만 |
|---|
| 2026.09.02 | ₩8,918 | ₩9,870 | ₩8,764 | ₩8,784 | -1.50% | 224만 |
|---|
| 2026.09.01 | ₩10,273 | ₩10,568 | ₩8,469 | ₩8,757 | -14.75% | 289.9만 |
|---|
| 2026.08.31 | ₩9,133 | ₩9,280 | ₩9,019 | ₩9,079 | -0.59% | 131.2만 |
|---|
| 2026.08.28 | ₩9,039 | ₩9,321 | ₩9,039 | ₩9,267 | +2.52% | 91.3만 |
|---|
| 2026.08.27 | ₩8,845 | ₩9,093 | ₩8,798 | ₩9,066 | +2.50% | 66.7만 |
|---|
| 2026.08.26 | ₩8,764 | ₩8,764 | ₩8,556 | ₩8,717 | -0.54% | 74.6만 |
|---|
| 2026.08.25 | ₩8,690 | ₩8,871 | ₩8,657 | ₩8,824 | +1.54% | 96.6만 |
|---|
| 2026.08.24 | ₩8,482 | ₩8,851 | ₩8,482 | ₩8,757 | +3.24% | 76.2만 |
|---|
| 2026.08.21 | ₩8,368 | ₩8,556 | ₩8,214 | ₩8,516 | +1.76% | 65.2만 |
|---|
| 2026.08.20 | ₩8,315 | ₩8,476 | ₩8,295 | ₩8,368 | +0.65% | 66만 |
|---|
| 2026.08.19 | ₩8,114 | ₩8,568 | ₩8,100 | ₩8,422 | +3.80% | 67.4만 |
|---|
| 2026.08.18 | ₩7,926 | ₩8,167 | ₩7,926 | ₩8,060 | +1.69% | 43.6만 |
|---|
| 2026.08.17 | ₩7,792 | ₩7,926 | ₩7,711 | ₩7,832 | +0.52% | 74.7만 |
|---|
| 2026.08.14 | ₩8,261 | ₩8,301 | ₩7,912 | ₩7,953 | -3.73% | 62.5만 |
|---|
| 2026.08.13 | ₩7,778 | ₩8,221 | ₩7,738 | ₩8,194 | +5.34% | 94만 |
|---|
| 2026.08.12 | ₩7,564 | ₩7,718 | ₩7,503 | ₩7,685 | +1.60% | 52.2만 |
|---|
| 2026.08.11 | ₩7,658 | ₩7,772 | ₩7,617 | ₩7,658 | 0.00% | 76만 |
|---|
| 2026.08.10 | ₩7,564 | ₩7,778 | ₩7,550 | ₩7,725 | +2.13% | 68.4만 |
|---|
| 2026.08.07 | ₩7,537 | ₩7,765 | ₩7,537 | ₩7,685 | +1.96% | 73.9만 |
|---|
| 2026.08.06 | ₩7,443 | ₩7,544 | ₩7,363 | ₩7,470 | +0.36% | 65.7만 |
|---|
| 2026.08.05 | ₩7,738 | ₩7,738 | ₩7,564 | ₩7,685 | -0.69% | 57.4만 |
|---|
| 2026.08.04 | ₩7,483 | ₩7,792 | ₩7,483 | ₩7,658 | +2.33% | 71.4만 |
|---|
| 2026.08.03 | ₩7,510 | ₩7,738 | ₩7,430 | ₩7,617 | +1.43% | 74만 |
|---|
| 2026.07.31 | ₩7,229 | ₩7,443 | ₩7,161 | ₩7,322 | +1.30% | 63.8만 |
|---|
| 2026.07.30 | ₩7,510 | ₩7,564 | ₩7,229 | ₩7,389 | -1.61% | 87.1만 |
|---|
| 2026.07.29 | ₩7,537 | ₩7,778 | ₩7,537 | ₩7,671 | +1.78% | 77.1만 |
|---|
| 2026.07.28 | ₩7,470 | ₩7,738 | ₩7,403 | ₩7,550 | +1.08% | 115.7만 |
|---|
| 2026.07.27 | ₩6,947 | ₩7,457 | ₩6,920 | ₩7,416 | +6.76% | 126.1만 |
|---|
| 2026.07.24 | ₩6,652 | ₩6,880 | ₩6,638 | ₩6,706 | +0.81% | 138.7만 |
|---|
| 2026.07.23 | ₩6,679 | ₩6,719 | ₩6,417 | ₩6,598 | -1.20% | 82만 |
|---|
| 2026.07.22 | ₩6,987 | ₩7,001 | ₩6,598 | ₩6,652 | -4.80% | 97.1만 |
|---|
| 2026.07.21 | ₩7,161 | ₩7,336 | ₩6,907 | ₩6,960 | -2.81% | 88.4만 |
|---|
| 2026.07.20 | ₩7,161 | ₩7,383 | ₩7,014 | ₩7,309 | +2.06% | 93.6만 |
|---|
| 2026.07.17 | ₩7,148 | ₩7,396 | ₩7,121 | ₩7,161 | +0.19% | 105.4만 |
|---|
| 2026.07.16 | ₩7,416 | ₩7,483 | ₩7,215 | ₩7,309 | -1.45% | 123.3만 |
|---|
| 2026.07.15 | ₩7,376 | ₩7,549 | ₩7,282 | ₩7,322 | -0.73% | 114.3만 |
|---|
| 2026.07.14 | ₩7,148 | ₩7,463 | ₩7,108 | ₩7,282 | +1.88% | 163.8만 |
|---|
| 2026.07.13 | ₩6,880 | ₩7,034 | ₩6,846 | ₩6,987 | +1.56% | 112.7만 |
|---|
| 2026.07.10 | ₩6,933 | ₩7,047 | ₩6,766 | ₩6,826 | -1.55% | 85.7만 |
|---|
| 2026.07.09 | ₩6,424 | ₩6,887 | ₩6,370 | ₩6,786 | +5.64% | 134.2만 |
|---|
| 2026.07.08 | ₩6,732 | ₩6,866 | ₩6,605 | ₩6,612 | -1.79% | 116.9만 |
|---|
| 2026.07.07 | ₩6,826 | ₩6,994 | ₩6,773 | ₩6,880 | +0.79% | 110만 |
|---|
| 2026.07.06 | ₩6,571 | ₩6,860 | ₩6,571 | ₩6,692 | +1.84% | 138.7만 |
|---|
| 2026.07.02 | ₩6,518 | ₩6,692 | ₩6,518 | ₩6,638 | +1.85% | 126.7만 |
|---|
| 2026.07.01 | ₩6,357 | ₩6,605 | ₩6,337 | ₩6,545 | +2.95% | 123.4만 |
|---|
| 2026.06.30 | ₩6,182 | ₩6,370 | ₩6,169 | ₩6,263 | +1.30% | 98.6만 |
|---|
| 2026.06.29 | ₩5,887 | ₩6,270 | ₩5,887 | ₩6,263 | +6.38% | 227.2만 |
|---|
| 2026.06.26 | ₩5,579 | ₩5,995 | ₩5,579 | ₩5,954 | +6.73% | 347.1만 |
|---|
| 2026.06.25 | ₩5,566 | ₩5,639 | ₩5,478 | ₩5,566 | 0.00% | 82.8만 |
|---|
| 2026.06.24 | ₩5,230 | ₩5,700 | ₩5,217 | ₩5,579 | +6.67% | 145.1만 |
|---|
| 2026.06.23 | ₩5,203 | ₩5,378 | ₩5,203 | ₩5,271 | +1.29% | 155.2만 |
|---|
| 2026.06.22 | ₩5,257 | ₩5,371 | ₩5,110 | ₩5,284 | +0.51% | 183.9만 |
|---|
| 2026.06.18 | ₩5,284 | ₩5,326 | ₩5,043 | ₩5,096 | -3.55% | 241.3만 |
|---|
| 2026.06.17 | ₩5,458 | ₩5,566 | ₩5,291 | ₩5,324 | -2.46% | 198.9만 |
|---|
| 2026.06.16 | ₩5,445 | ₩5,706 | ₩5,431 | ₩5,458 | +0.25% | 152.7만 |
|---|
| 2026.06.15 | ₩5,566 | ₩5,728 | ₩5,418 | ₩5,431 | -2.41% | 139.3만 |
|---|
| 2026.06.12 | ₩5,492 | ₩5,512 | ₩5,297 | ₩5,445 | -0.85% | 137.8만 |
|---|
| 2026.06.11 | ₩5,016 | ₩5,157 | ₩4,908 | ₩5,069 | +1.07% | 126.7만 |
|---|
| 2026.06.10 | ₩5,029 | ₩5,177 | ₩5,029 | ₩5,096 | +1.33% | 95.8만 |
|---|
| 2026.06.09 | ₩5,150 | ₩5,297 | ₩4,982 | ₩5,110 | -0.78% | 102.5만 |
|---|
| 2026.06.08 | ₩5,177 | ₩5,277 | ₩5,116 | ₩5,230 | +1.04% | 86.5만 |
|---|
| 2026.06.05 | ₩5,311 | ₩5,324 | ₩5,056 | ₩5,217 | -1.77% | 144.4만 |
|---|
| 2026.06.04 | ₩5,123 | ₩5,552 | ₩5,096 | ₩5,311 | +3.66% | 163.2만 |
|---|
| 2026.06.03 | ₩4,379 | ₩5,136 | ₩4,379 | ₩5,136 | +17.30% | 326.7만 |
|---|
| 2026.06.02 | ₩6,022 | ₩6,062 | ₩5,646 | ₩5,646 | -6.24% | 237.9만 |
|---|
| 2026.06.01 | ₩5,901 | ₩6,182 | ₩5,773 | ₩6,156 | +4.32% | 174.4만 |
|---|
| 2026.05.29 | ₩5,445 | ₩5,713 | ₩5,378 | ₩5,606 | +2.96% | 306만 |
|---|
| 2026.05.28 | ₩5,271 | ₩5,411 | ₩5,157 | ₩5,391 | +2.29% | 146.3만 |
|---|
| 2026.05.27 | ₩5,069 | ₩5,297 | ₩5,043 | ₩5,284 | +4.23% | 85.3만 |
|---|
| 2026.05.26 | ₩4,908 | ₩5,096 | ₩4,855 | ₩5,096 | +3.83% | 109만 |
|---|
| 2026.05.22 | ₩4,855 | ₩5,002 | ₩4,841 | ₩4,935 | +1.66% | 87.4만 |
|---|
| 2026.05.21 | ₩4,761 | ₩4,835 | ₩4,613 | ₩4,815 | +1.13% | 112.3만 |
|---|
| 2026.05.20 | ₩4,774 | ₩4,815 | ₩4,573 | ₩4,815 | +0.84% | 78.1만 |
|---|
| 2026.05.19 | ₩4,855 | ₩4,989 | ₩4,741 | ₩4,828 | -0.55% | 93.7만 |
|---|
| 2026.05.18 | ₩4,654 | ₩4,835 | ₩4,640 | ₩4,828 | +3.75% | 91.1만 |
|---|
| 2026.05.15 | ₩4,761 | ₩4,841 | ₩4,634 | ₩4,640 | -2.54% | 104.1만 |
|---|
| 2026.05.14 | ₩4,694 | ₩4,761 | ₩4,640 | ₩4,761 | +1.43% | 99.9만 |
|---|
| 2026.05.13 | ₩4,841 | ₩4,895 | ₩4,667 | ₩4,774 | -1.39% | 106.8만 |
|---|
| 2026.05.12 | ₩5,056 | ₩5,083 | ₩4,908 | ₩4,908 | -2.92% | 65.1만 |
|---|
| 2026.05.11 | ₩5,297 | ₩5,364 | ₩5,016 | ₩5,069 | -4.30% | 103.9만 |
|---|
| 2026.05.08 | ₩5,445 | ₩5,519 | ₩5,271 | ₩5,391 | -0.99% | 108.9만 |
|---|
| 2026.05.07 | ₩5,418 | ₩5,646 | ₩5,418 | ₩5,525 | +1.98% | 113.1만 |
|---|
| 2026.05.06 | ₩5,485 | ₩5,485 | ₩5,284 | ₩5,418 | -1.22% | 83.1만 |
|---|
| 2026.05.05 | ₩5,552 | ₩5,626 | ₩5,458 | ₩5,472 | -1.45% | 104만 |
|---|
| 2026.05.04 | ₩5,472 | ₩5,606 | ₩5,431 | ₩5,525 | +0.98% | 123.4만 |
|---|
| 2026.05.01 | ₩5,271 | ₩5,606 | ₩5,271 | ₩5,512 | +4.58% | 201.1만 |
|---|
| 2026.04.30 | ₩5,043 | ₩5,183 | ₩4,942 | ₩5,177 | +2.66% | 91.9만 |
|---|
| 2026.04.29 | ₩5,190 | ₩5,244 | ₩5,022 | ₩5,083 | -2.07% | 118.1만 |
|---|
| 2026.04.28 | ₩5,203 | ₩5,311 | ₩5,096 | ₩5,271 | +1.29% | 399.8만 |
|---|
| 2026.04.27 | ₩5,096 | ₩5,257 | ₩5,069 | ₩5,177 | +1.58% | 167.2만 |
|---|
| 2026.04.24 | ₩5,043 | ₩5,177 | ₩4,989 | ₩5,177 | +2.66% | 158.3만 |
|---|
| 2026.04.23 | ₩5,324 | ₩5,324 | ₩4,935 | ₩5,056 | -5.04% | 173.4만 |
|---|
| 2026.04.22 | ₩5,311 | ₩5,405 | ₩5,224 | ₩5,391 | +1.52% | 112만 |
|---|
| 2026.04.21 | ₩5,190 | ₩5,445 | ₩5,190 | ₩5,297 | +2.07% | 189.1만 |
|---|
| 2026.04.20 | ₩4,949 | ₩5,190 | ₩4,815 | ₩5,190 | +4.88% | 169.2만 |
|---|
| 2026.04.17 | ₩4,989 | ₩5,036 | ₩4,942 | ₩4,975 | -0.27% | 148.3만 |
|---|
| 2026.04.16 | ₩4,855 | ₩4,902 | ₩4,754 | ₩4,855 | 0.00% | 93만 |
|---|
| 2026.04.15 | ₩4,721 | ₩4,908 | ₩4,721 | ₩4,855 | +2.84% | 154.1만 |
|---|
| 2026.04.14 | ₩4,627 | ₩4,734 | ₩4,587 | ₩4,694 | +1.45% | 183.4만 |
|---|
| 2026.04.13 | ₩4,479 | ₩4,613 | ₩4,426 | ₩4,573 | +2.10% | 184.4만 |
|---|
| 2026.04.10 | ₩4,627 | ₩4,640 | ₩4,412 | ₩4,479 | -3.19% | 228.5만 |
|---|
| 2026.04.09 | ₩4,855 | ₩4,875 | ₩4,613 | ₩4,613 | -4.97% | 277.4만 |
|---|
| 2026.04.08 | ₩5,136 | ₩5,177 | ₩4,848 | ₩4,895 | -4.70% | 707.4만 |
|---|
| 2026.04.07 | ₩5,163 | ₩5,244 | ₩4,908 | ₩4,949 | -4.16% | 217만 |
|---|
| 2026.04.06 | ₩5,056 | ₩5,304 | ₩5,056 | ₩5,244 | +3.71% | 213만 |
|---|
| 2026.04.02 | ₩5,190 | ₩5,224 | ₩4,989 | ₩5,043 | -2.84% | 214.5만 |
|---|
| 2026.04.01 | ₩5,190 | ₩5,364 | ₩5,110 | ₩5,271 | +1.55% | 282.8만 |
|---|
| 2026.03.31 | ₩5,123 | ₩5,244 | ₩4,989 | ₩5,150 | +0.52% | 386.2만 |
|---|
| 2026.03.30 | ₩5,284 | ₩5,351 | ₩5,029 | ₩5,056 | -4.31% | 393.5만 |
|---|
| 2026.03.27 | ₩5,713 | ₩5,713 | ₩5,297 | ₩5,311 | -7.04% | 334.4만 |
|---|
| 2026.03.26 | ₩5,834 | ₩5,928 | ₩5,673 | ₩5,713 | -2.07% | 402.5만 |
|---|
| 2026.03.25 | ₩6,062 | ₩6,115 | ₩5,747 | ₩5,874 | -3.10% | 378.3만 |
|---|
| 2026.03.24 | ₩6,303 | ₩6,317 | ₩6,008 | ₩6,022 | -4.47% | 746.3만 |
|---|
| 2026.03.23 | ₩6,437 | ₩6,706 | ₩6,317 | ₩6,330 | -1.67% | 750.6만 |
|---|
| 2026.03.20 | ₩6,384 | ₩6,652 | ₩6,267 | ₩6,357 | -0.42% | 757.1만 |
|---|
| 2026.03.19 | ₩6,679 | ₩6,873 | ₩6,397 | ₩6,424 | -3.82% | 1072.5만 |
|---|
| 2026.03.18 | ₩7,376 | ₩7,604 | ₩7,296 | ₩7,510 | +1.82% | 762.5만 |
|---|
| 2026.03.17 | ₩7,322 | ₩7,544 | ₩7,294 | ₩7,416 | +1.28% | 911만 |
|---|
| 2026.03.16 | ₩7,081 | ₩7,430 | ₩7,041 | ₩7,322 | +3.41% | 886.6만 |
|---|
| 2026.03.13 | ₩7,094 | ₩7,161 | ₩6,840 | ₩7,014 | -1.13% | 443.8만 |
|---|
| 2026.03.12 | ₩7,309 | ₩7,416 | ₩6,974 | ₩7,054 | -3.49% | 521.8만 |
|---|
| 2026.03.11 | ₩7,242 | ₩7,416 | ₩7,195 | ₩7,336 | +1.30% | 497.4만 |
|---|
| 2026.03.10 | ₩7,537 | ₩7,577 | ₩7,148 | ₩7,349 | -2.49% | 401.1만 |
|---|
| 2026.03.09 | ₩7,483 | ₩7,591 | ₩7,403 | ₩7,564 | +1.08% | 304.7만 |
|---|
| 2026.03.06 | ₩7,376 | ₩7,550 | ₩7,296 | ₩7,483 | +1.45% | 273.7만 |
|---|
| 2026.03.05 | ₩7,510 | ₩7,671 | ₩7,369 | ₩7,389 | -1.61% | 529.1만 |
|---|
| 2026.03.04 | ₩7,644 | ₩7,725 | ₩7,577 | ₩7,644 | 0.00% | 280만 |
|---|
| 2026.03.03 | ₩7,430 | ₩7,644 | ₩7,396 | ₩7,604 | +2.35% | 558.3만 |
|---|
| 2026.03.02 | ₩7,524 | ₩7,711 | ₩7,486 | ₩7,524 | 0.00% | 207.5만 |
|---|
| 2026.02.27 | ₩7,443 | ₩7,644 | ₩7,416 | ₩7,617 | +2.34% | 337만 |
|---|
| 2026.02.26 | ₩7,497 | ₩7,624 | ₩7,423 | ₩7,483 | -0.18% | 187.8만 |
|---|
| 2026.02.25 | ₩7,322 | ₩7,510 | ₩7,269 | ₩7,443 | +1.65% | 304.9만 |
|---|
| 2026.02.24 | ₩7,255 | ₩7,389 | ₩7,222 | ₩7,269 | +0.18% | 284.4만 |
|---|
| 2026.02.23 | ₩7,389 | ₩7,430 | ₩7,194 | ₩7,296 | -1.27% | 313.4만 |
|---|
| 2026.02.20 | ₩7,483 | ₩7,550 | ₩7,403 | ₩7,416 | -0.90% | 358.8만 |
|---|
| 2026.02.19 | ₩7,389 | ₩7,483 | ₩7,389 | ₩7,443 | +0.73% | 186.4만 |
|---|
| 2026.02.18 | ₩7,389 | ₩7,517 | ₩7,322 | ₩7,416 | +0.36% | 290.5만 |
|---|
| 2026.02.17 | ₩7,443 | ₩7,510 | ₩7,296 | ₩7,403 | -0.54% | 230.1만 |
|---|
| 2026.02.13 | ₩7,242 | ₩7,510 | ₩7,214 | ₩7,470 | +3.15% | 370.5만 |
|---|
| 2026.02.12 | ₩7,403 | ₩7,443 | ₩7,108 | ₩7,161 | -3.26% | 375.2만 |
|---|
| 2026.02.11 | ₩7,497 | ₩7,591 | ₩7,322 | ₩7,416 | -1.07% | 359만 |
|---|
| 2026.02.10 | ₩7,550 | ₩7,591 | ₩7,322 | ₩7,524 | -0.36% | 771만 |
|---|
| 2026.02.09 | ₩6,518 | ₩6,714 | ₩6,518 | ₩6,585 | +1.03% | 181.8만 |
|---|
| 2026.02.06 | ₩6,545 | ₩6,598 | ₩6,256 | ₩6,571 | +0.41% | 221.1만 |
|---|
| 2026.02.05 | ₩6,665 | ₩6,813 | ₩6,457 | ₩6,478 | -2.82% | 264.6만 |
|---|
| 2026.02.04 | ₩6,974 | ₩6,974 | ₩6,578 | ₩6,692 | -4.04% | 300.1만 |
|---|
| 2026.02.03 | ₩7,255 | ₩7,309 | ₩6,826 | ₩7,027 | -3.14% | 261.5만 |
|---|
| 2026.02.02 | ₩7,778 | ₩8,140 | ₩7,269 | ₩7,336 | -5.69% | 533.1만 |
|---|
| 2026.01.30 | ₩9,710 | ₩9,803 | ₩9,539 | ₩9,602 | -1.10% | 83만 |
|---|
| 2026.01.29 | ₩9,790 | ₩9,884 | ₩9,622 | ₩9,790 | 0.00% | 120.9만 |
|---|
| 2026.01.28 | ₩10,058 | ₩10,085 | ₩9,844 | ₩9,857 | -2.00% | 76.7만 |
|---|
| 2026.01.27 | ₩10,219 | ₩10,246 | ₩10,025 | ₩10,058 | -1.57% | 77.7만 |
|---|
| 2026.01.26 | ₩10,192 | ₩10,313 | ₩10,132 | ₩10,206 | +0.13% | 91.6만 |
|---|
| 2026.01.23 | ₩10,474 | ₩10,648 | ₩10,199 | ₩10,206 | -2.56% | 76.7만 |
|---|
| 2026.01.22 | ₩10,380 | ₩10,588 | ₩10,318 | ₩10,501 | +1.16% | 70.9만 |
|---|
| 2026.01.21 | ₩10,192 | ₩10,353 | ₩10,119 | ₩10,353 | +1.58% | 99.5만 |
|---|
| 2026.01.20 | ₩10,072 | ₩10,259 | ₩9,998 | ₩10,192 | +1.20% | 88.6만 |
|---|
| 2026.01.16 | ₩10,098 | ₩10,300 | ₩9,951 | ₩10,206 | +1.06% | 137.4만 |
|---|
| 2026.01.15 | ₩10,259 | ₩10,447 | ₩10,072 | ₩10,112 | -1.44% | 111.6만 |
|---|
| 2026.01.14 | ₩10,233 | ₩10,320 | ₩10,152 | ₩10,259 | +0.26% | 64.8만 |
|---|
| 2026.01.13 | ₩10,595 | ₩10,595 | ₩10,246 | ₩10,246 | -3.29% | 75.2만 |
|---|
| 2026.01.12 | ₩10,715 | ₩10,742 | ₩10,581 | ₩10,622 | -0.88% | 58.1만 |
|---|
| 2026.01.09 | ₩10,863 | ₩10,917 | ₩10,702 | ₩10,715 | -1.36% | 80.6만 |
|---|
| 2026.01.08 | ₩10,836 | ₩10,886 | ₩10,756 | ₩10,876 | +0.37% | 87만 |
|---|
| 2026.01.07 | ₩10,876 | ₩10,903 | ₩10,776 | ₩10,863 | -0.12% | 61.1만 |
|---|
| 2026.01.06 | ₩10,675 | ₩10,876 | ₩10,675 | ₩10,836 | +1.51% | 62.2만 |
|---|
| 2026.01.05 | ₩10,474 | ₩10,789 | ₩10,474 | ₩10,729 | +2.43% | 66.1만 |
|---|
| 2026.01.02 | ₩10,809 | ₩10,809 | ₩10,407 | ₩10,528 | -2.61% | 137.4만 |
|---|
| 2025.12.31 | ₩10,890 | ₩10,903 | ₩10,797 | ₩10,809 | -0.74% | 65.1만 |
|---|
| 2025.12.30 | ₩10,863 | ₩10,977 | ₩10,849 | ₩10,903 | +0.37% | 76만 |
|---|
| 2025.12.29 | ₩10,836 | ₩10,957 | ₩10,796 | ₩10,930 | +0.87% | 81.5만 |
|---|
| 2025.12.26 | ₩10,970 | ₩11,002 | ₩10,796 | ₩10,863 | -0.98% | 159.8만 |
|---|
| 2025.12.24 | ₩11,010 | ₩11,051 | ₩10,917 | ₩10,997 | -0.12% | 35.6만 |
|---|
| 2025.12.23 | ₩11,171 | ₩11,238 | ₩11,010 | ₩11,010 | -1.44% | 97.5만 |
|---|
| 2025.12.22 | ₩11,158 | ₩11,352 | ₩11,158 | ₩11,212 | +0.48% | 85.8만 |
|---|
| 2025.12.19 | ₩11,319 | ₩11,352 | ₩11,131 | ₩11,171 | -1.30% | 120.8만 |
|---|
| 2025.12.18 | ₩11,346 | ₩11,480 | ₩11,279 | ₩11,332 | -0.12% | 71만 |
|---|
| 2025.12.17 | ₩11,386 | ₩11,547 | ₩11,292 | ₩11,305 | -0.71% | 66만 |
|---|
| 2025.12.16 | ₩11,158 | ₩11,440 | ₩11,131 | ₩11,413 | +2.28% | 79.6만 |
|---|
| 2025.12.15 | ₩11,145 | ₩11,171 | ₩11,071 | ₩11,158 | +0.12% | 102.9만 |
|---|
| 2025.12.12 | ₩11,305 | ₩11,419 | ₩11,131 | ₩11,145 | -1.42% | 94.2만 |
|---|
| 2025.12.11 | ₩11,252 | ₩11,560 | ₩11,238 | ₩11,279 | +0.24% | 144.9만 |
|---|
| 2025.12.10 | ₩11,238 | ₩11,393 | ₩11,004 | ₩11,238 | 0.00% | 202.9만 |
|---|
| 2025.12.09 | ₩10,997 | ₩11,627 | ₩10,823 | ₩11,292 | +2.68% | 187.9만 |
|---|
| 2025.12.08 | ₩11,949 | ₩12,012 | ₩11,822 | ₩11,829 | -1.01% | 97.4만 |
|---|
| 2025.12.05 | ₩11,909 | ₩12,110 | ₩11,775 | ₩11,896 | -0.11% | 107.5만 |
|---|
| 2025.12.04 | ₩11,842 | ₩11,936 | ₩11,775 | ₩11,896 | +0.45% | 106.4만 |
|---|
| 2025.12.03 | ₩11,440 | ₩11,842 | ₩11,413 | ₩11,829 | +3.40% | 100.7만 |
|---|
| 2025.12.02 | ₩11,399 | ₩11,547 | ₩11,359 | ₩11,426 | +0.24% | 95만 |
|---|
| 2025.12.01 | ₩11,252 | ₩11,446 | ₩11,252 | ₩11,359 | +0.95% | 75.4만 |
|---|
| 2025.11.28 | ₩11,292 | ₩11,346 | ₩11,218 | ₩11,292 | 0.00% | 57.6만 |
|---|
| 2025.11.26 | ₩11,279 | ₩11,426 | ₩11,171 | ₩11,305 | +0.24% | 87만 |
|---|
| 2025.11.25 | ₩11,386 | ₩11,493 | ₩11,131 | ₩11,332 | -0.47% | 69.8만 |
|---|
| 2025.11.24 | ₩11,305 | ₩11,480 | ₩11,305 | ₩11,359 | +0.47% | 70.4만 |
|---|
| 2025.11.21 | ₩11,064 | ₩11,399 | ₩11,044 | ₩11,319 | +2.30% | 82.2만 |
|---|
| 2025.11.20 | ₩11,212 | ₩11,305 | ₩11,064 | ₩11,077 | -1.20% | 98.7만 |
|---|
| 2025.11.19 | ₩11,171 | ₩11,238 | ₩11,031 | ₩11,118 | -0.48% | 63.8만 |
|---|
| 2025.11.18 | ₩11,024 | ₩11,158 | ₩10,997 | ₩11,104 | +0.73% | 66.3만 |
|---|
| 2025.11.17 | ₩11,265 | ₩11,299 | ₩11,084 | ₩11,118 | -1.31% | 93.6만 |
|---|
| 2025.11.14 | ₩11,507 | ₩11,507 | ₩11,238 | ₩11,319 | -1.63% | 71.1만 |
|---|
| 2025.11.13 | ₩11,587 | ₩11,721 | ₩11,540 | ₩11,560 | -0.23% | 52.4만 |
|---|
| 2025.11.12 | ₩11,533 | ₩11,654 | ₩11,399 | ₩11,641 | +0.93% | 84.6만 |
|---|
| 2025.11.11 | ₩11,426 | ₩11,513 | ₩11,326 | ₩11,493 | +0.59% | 84.7만 |
|---|
| 2025.11.10 | ₩11,399 | ₩11,480 | ₩11,198 | ₩11,426 | +0.24% | 79.4만 |
|---|
| 2025.11.07 | ₩11,332 | ₩11,533 | ₩11,299 | ₩11,373 | +0.36% | 79.4만 |
|---|
| 2025.11.06 | ₩11,386 | ₩11,433 | ₩11,238 | ₩11,373 | -0.12% | 67.3만 |
|---|
| 2025.11.05 | ₩11,198 | ₩11,399 | ₩11,145 | ₩11,399 | +1.80% | 61.7만 |
|---|
| 2025.11.04 | ₩11,252 | ₩11,373 | ₩11,118 | ₩11,171 | -0.72% | 66.1만 |
|---|
| 2025.11.03 | ₩11,399 | ₩11,399 | ₩11,131 | ₩11,346 | -0.47% | 80.6만 |
|---|
| 2025.10.31 | ₩11,305 | ₩11,379 | ₩11,178 | ₩11,359 | +0.47% | 67.4만 |
|---|
| 2025.10.30 | ₩11,091 | ₩11,319 | ₩11,091 | ₩11,305 | +1.93% | 59만 |
|---|
| 2025.10.29 | ₩11,332 | ₩11,332 | ₩11,077 | ₩11,131 | -1.78% | 99.4만 |
|---|
| 2025.10.28 | ₩11,466 | ₩11,513 | ₩11,319 | ₩11,332 | -1.17% | 33.7만 |
|---|
| 2025.10.27 | ₩11,466 | ₩11,508 | ₩11,364 | ₩11,480 | +0.12% | 54.1만 |
|---|
| 2025.10.24 | ₩11,466 | ₩11,493 | ₩11,399 | ₩11,413 | -0.47% | 36만 |
|---|
| 2025.10.23 | ₩11,359 | ₩11,607 | ₩11,346 | ₩11,413 | +0.47% | 65.9만 |
|---|
| 2025.10.22 | ₩11,332 | ₩11,386 | ₩11,212 | ₩11,373 | +0.36% | 70.1만 |
|---|
| 2025.10.21 | ₩11,252 | ₩11,406 | ₩11,198 | ₩11,346 | +0.83% | 44.8만 |
|---|
| 2025.10.20 | ₩11,118 | ₩11,238 | ₩11,084 | ₩11,238 | +1.09% | 57.5만 |
|---|
| 2025.10.17 | ₩11,010 | ₩11,158 | ₩10,970 | ₩11,091 | +0.73% | 64.7만 |
|---|
| 2025.10.16 | ₩11,279 | ₩11,352 | ₩10,990 | ₩11,064 | -1.90% | 106.9만 |
|---|
| 2025.10.15 | ₩11,279 | ₩11,332 | ₩11,104 | ₩11,252 | -0.24% | 113.6만 |
|---|
| 2025.10.14 | ₩11,145 | ₩11,299 | ₩11,104 | ₩11,238 | +0.84% | 78.9만 |
|---|
| 2025.10.13 | ₩11,225 | ₩11,265 | ₩11,145 | ₩11,225 | 0.00% | 68.6만 |
|---|
| 2025.10.10 | ₩11,386 | ₩11,386 | ₩11,134 | ₩11,171 | -1.88% | 79만 |
|---|