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 | ₩9,230 | ₩9,364 | ₩9,089 | ₩9,297 | +0.73% | 43.4만 |
| 2026.10.08 | ₩8,908 | ₩9,190 | ₩8,868 | ₩9,150 | +2.71% | 71.8만 |
| 2026.10.07 | ₩8,801 | ₩8,935 | ₩8,680 | ₩8,881 | +0.91% | 57.5만 |
| 2026.10.06 | ₩8,962 | ₩8,962 | ₩8,700 | ₩8,801 | -1.80% | 42.1만 |
| 2026.10.05 | ₩8,673 | ₩8,955 | ₩8,640 | ₩8,881 | +2.40% | 82.2만 |
| 2026.10.02 | ₩8,935 | ₩8,955 | ₩8,707 | ₩8,734 | -2.25% | 60.8만 |
| 2026.10.01 | ₩8,828 | ₩9,190 | ₩8,640 | ₩8,881 | +0.61% | 156.3만 |
| 2026.09.30 | ₩8,693 | ₩8,942 | ₩8,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,680 |
| -0.15% |
| 85.5만 |
| 2026.09.29 | ₩8,532 | ₩8,713 | ₩8,438 | ₩8,693 | +1.89% | 103.8만 |
|---|
| 2026.09.28 | ₩8,680 | ₩8,747 | ₩8,398 | ₩8,626 | -0.62% | 72.7만 |
|---|
| 2026.09.25 | ₩8,667 | ₩8,975 | ₩8,626 | ₩8,680 | +0.15% | 85.6만 |
|---|
| 2026.09.24 | ₩8,599 | ₩8,787 | ₩8,519 | ₩8,680 | +0.94% | 113.3만 |
|---|
| 2026.09.23 | ₩8,546 | ₩8,700 | ₩8,425 | ₩8,640 | +1.10% | 82.9만 |
|---|
| 2026.09.22 | ₩8,720 | ₩8,787 | ₩8,304 | ₩8,546 | -2.00% | 87.8만 |
|---|
| 2026.09.21 | ₩8,237 | ₩8,667 | ₩8,204 | ₩8,613 | +4.56% | 90.8만 |
|---|
| 2026.09.18 | ₩8,452 | ₩8,479 | ₩8,170 | ₩8,237 | -2.54% | 250.3만 |
|---|
| 2026.09.17 | ₩8,519 | ₩8,579 | ₩8,412 | ₩8,438 | -0.94% | 103.5만 |
|---|
| 2026.09.16 | ₩8,438 | ₩8,727 | ₩8,412 | ₩8,573 | +1.59% | 97.5만 |
|---|
| 2026.09.15 | ₩8,485 | ₩8,673 | ₩8,412 | ₩8,573 | +1.03% | 96.7만 |
|---|
| 2026.09.14 | ₩8,653 | ₩8,895 | ₩8,633 | ₩8,693 | +0.47% | 105.5만 |
|---|
| 2026.09.11 | ₩8,385 | ₩8,640 | ₩8,371 | ₩8,586 | +2.40% | 78.1만 |
|---|
| 2026.09.10 | ₩8,237 | ₩8,452 | ₩8,023 | ₩8,425 | +2.28% | 97.8만 |
|---|
| 2026.09.09 | ₩8,546 | ₩8,593 | ₩8,130 | ₩8,170 | -4.40% | 98.3만 |
|---|
| 2026.09.08 | ₩8,559 | ₩8,620 | ₩8,358 | ₩8,559 | 0.00% | 123.4만 |
|---|
| 2026.09.04 | ₩8,465 | ₩8,908 | ₩8,264 | ₩8,734 | +3.17% | 138.3만 |
|---|
| 2026.09.03 | ₩9,136 | ₩9,297 | ₩8,586 | ₩8,640 | -5.43% | 164.6만 |
|---|
| 2026.09.02 | ₩8,921 | ₩9,874 | ₩8,767 | ₩8,787 | -1.50% | 224만 |
|---|
| 2026.09.01 | ₩10,276 | ₩10,572 | ₩8,472 | ₩8,760 | -14.75% | 289.9만 |
|---|
| 2026.08.31 | ₩9,136 | ₩9,284 | ₩9,022 | ₩9,082 | -0.59% | 131.2만 |
|---|
| 2026.08.28 | ₩9,042 | ₩9,324 | ₩9,042 | ₩9,270 | +2.52% | 91.3만 |
|---|
| 2026.08.27 | ₩8,848 | ₩9,096 | ₩8,801 | ₩9,069 | +2.50% | 66.7만 |
|---|
| 2026.08.26 | ₩8,767 | ₩8,767 | ₩8,559 | ₩8,720 | -0.54% | 74.6만 |
|---|
| 2026.08.25 | ₩8,693 | ₩8,874 | ₩8,660 | ₩8,828 | +1.54% | 96.6만 |
|---|
| 2026.08.24 | ₩8,485 | ₩8,854 | ₩8,485 | ₩8,760 | +3.24% | 76.2만 |
|---|
| 2026.08.21 | ₩8,371 | ₩8,559 | ₩8,217 | ₩8,519 | +1.76% | 65.2만 |
|---|
| 2026.08.20 | ₩8,318 | ₩8,479 | ₩8,298 | ₩8,371 | +0.65% | 66만 |
|---|
| 2026.08.19 | ₩8,116 | ₩8,571 | ₩8,103 | ₩8,425 | +3.80% | 67.4만 |
|---|
| 2026.08.18 | ₩7,929 | ₩8,170 | ₩7,929 | ₩8,063 | +1.69% | 43.6만 |
|---|
| 2026.08.17 | ₩7,795 | ₩7,929 | ₩7,714 | ₩7,835 | +0.52% | 74.7만 |
|---|
| 2026.08.14 | ₩8,264 | ₩8,304 | ₩7,915 | ₩7,956 | -3.73% | 62.5만 |
|---|
| 2026.08.13 | ₩7,781 | ₩8,224 | ₩7,741 | ₩8,197 | +5.34% | 94만 |
|---|
| 2026.08.12 | ₩7,566 | ₩7,721 | ₩7,506 | ₩7,687 | +1.60% | 52.2만 |
|---|
| 2026.08.11 | ₩7,660 | ₩7,774 | ₩7,620 | ₩7,660 | 0.00% | 76만 |
|---|
| 2026.08.10 | ₩7,566 | ₩7,781 | ₩7,553 | ₩7,727 | +2.13% | 68.4만 |
|---|
| 2026.08.07 | ₩7,540 | ₩7,768 | ₩7,540 | ₩7,687 | +1.96% | 73.9만 |
|---|
| 2026.08.06 | ₩7,446 | ₩7,546 | ₩7,365 | ₩7,473 | +0.36% | 65.7만 |
|---|
| 2026.08.05 | ₩7,741 | ₩7,741 | ₩7,566 | ₩7,687 | -0.69% | 57.4만 |
|---|
| 2026.08.04 | ₩7,486 | ₩7,795 | ₩7,486 | ₩7,660 | +2.33% | 71.4만 |
|---|
| 2026.08.03 | ₩7,513 | ₩7,741 | ₩7,432 | ₩7,620 | +1.43% | 74만 |
|---|
| 2026.07.31 | ₩7,231 | ₩7,446 | ₩7,164 | ₩7,325 | +1.30% | 63.8만 |
|---|
| 2026.07.30 | ₩7,513 | ₩7,566 | ₩7,231 | ₩7,392 | -1.61% | 87.1만 |
|---|
| 2026.07.29 | ₩7,540 | ₩7,781 | ₩7,540 | ₩7,674 | +1.78% | 77.1만 |
|---|
| 2026.07.28 | ₩7,473 | ₩7,741 | ₩7,405 | ₩7,553 | +1.08% | 115.7만 |
|---|
| 2026.07.27 | ₩6,949 | ₩7,459 | ₩6,923 | ₩7,419 | +6.76% | 126.1만 |
|---|
| 2026.07.24 | ₩6,654 | ₩6,882 | ₩6,641 | ₩6,708 | +0.81% | 138.7만 |
|---|
| 2026.07.23 | ₩6,681 | ₩6,721 | ₩6,419 | ₩6,601 | -1.20% | 82만 |
|---|
| 2026.07.22 | ₩6,990 | ₩7,003 | ₩6,601 | ₩6,654 | -4.80% | 97.1만 |
|---|
| 2026.07.21 | ₩7,164 | ₩7,338 | ₩6,909 | ₩6,963 | -2.81% | 88.4만 |
|---|
| 2026.07.20 | ₩7,164 | ₩7,385 | ₩7,016 | ₩7,312 | +2.06% | 93.6만 |
|---|
| 2026.07.17 | ₩7,151 | ₩7,399 | ₩7,124 | ₩7,164 | +0.19% | 105.4만 |
|---|
| 2026.07.16 | ₩7,419 | ₩7,486 | ₩7,218 | ₩7,312 | -1.45% | 123.3만 |
|---|
| 2026.07.15 | ₩7,379 | ₩7,552 | ₩7,285 | ₩7,325 | -0.73% | 114.3만 |
|---|
| 2026.07.14 | ₩7,151 | ₩7,466 | ₩7,110 | ₩7,285 | +1.88% | 163.8만 |
|---|
| 2026.07.13 | ₩6,882 | ₩7,037 | ₩6,849 | ₩6,990 | +1.56% | 112.7만 |
|---|
| 2026.07.10 | ₩6,936 | ₩7,050 | ₩6,768 | ₩6,829 | -1.55% | 85.7만 |
|---|
| 2026.07.09 | ₩6,426 | ₩6,889 | ₩6,372 | ₩6,788 | +5.64% | 134.2만 |
|---|
| 2026.07.08 | ₩6,735 | ₩6,869 | ₩6,607 | ₩6,614 | -1.79% | 116.9만 |
|---|
| 2026.07.07 | ₩6,829 | ₩6,996 | ₩6,775 | ₩6,882 | +0.79% | 110만 |
|---|
| 2026.07.06 | ₩6,574 | ₩6,862 | ₩6,574 | ₩6,694 | +1.84% | 138.7만 |
|---|
| 2026.07.02 | ₩6,520 | ₩6,694 | ₩6,520 | ₩6,641 | +1.85% | 126.7만 |
|---|
| 2026.07.01 | ₩6,359 | ₩6,607 | ₩6,339 | ₩6,547 | +2.95% | 123.4만 |
|---|
| 2026.06.30 | ₩6,185 | ₩6,372 | ₩6,171 | ₩6,265 | +1.30% | 98.6만 |
|---|
| 2026.06.29 | ₩5,889 | ₩6,272 | ₩5,889 | ₩6,265 | +6.38% | 227.2만 |
|---|
| 2026.06.26 | ₩5,581 | ₩5,997 | ₩5,581 | ₩5,957 | +6.73% | 347.1만 |
|---|
| 2026.06.25 | ₩5,568 | ₩5,641 | ₩5,480 | ₩5,568 | 0.00% | 82.8만 |
|---|
| 2026.06.24 | ₩5,232 | ₩5,702 | ₩5,219 | ₩5,581 | +6.67% | 145.1만 |
|---|
| 2026.06.23 | ₩5,205 | ₩5,380 | ₩5,205 | ₩5,272 | +1.29% | 155.2만 |
|---|
| 2026.06.22 | ₩5,259 | ₩5,373 | ₩5,111 | ₩5,286 | +0.51% | 183.9만 |
|---|
| 2026.06.18 | ₩5,286 | ₩5,327 | ₩5,044 | ₩5,098 | -3.55% | 241.3만 |
|---|
| 2026.06.17 | ₩5,460 | ₩5,568 | ₩5,292 | ₩5,326 | -2.46% | 198.9만 |
|---|
| 2026.06.16 | ₩5,447 | ₩5,708 | ₩5,433 | ₩5,460 | +0.25% | 152.7만 |
|---|
| 2026.06.15 | ₩5,568 | ₩5,730 | ₩5,420 | ₩5,433 | -2.41% | 139.3만 |
|---|
| 2026.06.12 | ₩5,494 | ₩5,514 | ₩5,299 | ₩5,447 | -0.85% | 137.8만 |
|---|
| 2026.06.11 | ₩5,017 | ₩5,158 | ₩4,910 | ₩5,071 | +1.07% | 126.7만 |
|---|
| 2026.06.10 | ₩5,031 | ₩5,178 | ₩5,031 | ₩5,098 | +1.33% | 95.8만 |
|---|
| 2026.06.09 | ₩5,152 | ₩5,299 | ₩4,984 | ₩5,111 | -0.78% | 102.5만 |
|---|
| 2026.06.08 | ₩5,178 | ₩5,279 | ₩5,118 | ₩5,232 | +1.04% | 86.5만 |
|---|
| 2026.06.05 | ₩5,313 | ₩5,326 | ₩5,058 | ₩5,219 | -1.77% | 144.4만 |
|---|
| 2026.06.04 | ₩5,125 | ₩5,554 | ₩5,098 | ₩5,313 | +3.66% | 163.2만 |
|---|
| 2026.06.03 | ₩4,380 | ₩5,138 | ₩4,380 | ₩5,138 | +17.30% | 326.7만 |
|---|
| 2026.06.02 | ₩6,024 | ₩6,064 | ₩5,648 | ₩5,648 | -6.24% | 237.9만 |
|---|
| 2026.06.01 | ₩5,903 | ₩6,185 | ₩5,775 | ₩6,158 | +4.32% | 174.4만 |
|---|
| 2026.05.29 | ₩5,447 | ₩5,715 | ₩5,380 | ₩5,608 | +2.96% | 306만 |
|---|
| 2026.05.28 | ₩5,272 | ₩5,413 | ₩5,158 | ₩5,393 | +2.29% | 146.3만 |
|---|
| 2026.05.27 | ₩5,071 | ₩5,299 | ₩5,044 | ₩5,286 | +4.23% | 85.3만 |
|---|
| 2026.05.26 | ₩4,910 | ₩5,098 | ₩4,856 | ₩5,098 | +3.83% | 109만 |
|---|
| 2026.05.22 | ₩4,856 | ₩5,004 | ₩4,843 | ₩4,937 | +1.66% | 87.4만 |
|---|
| 2026.05.21 | ₩4,763 | ₩4,836 | ₩4,615 | ₩4,816 | +1.13% | 112.3만 |
|---|
| 2026.05.20 | ₩4,776 | ₩4,816 | ₩4,575 | ₩4,816 | +0.84% | 78.1만 |
|---|
| 2026.05.19 | ₩4,856 | ₩4,991 | ₩4,742 | ₩4,830 | -0.55% | 93.7만 |
|---|
| 2026.05.18 | ₩4,655 | ₩4,836 | ₩4,642 | ₩4,830 | +3.75% | 91.1만 |
|---|
| 2026.05.15 | ₩4,763 | ₩4,843 | ₩4,635 | ₩4,642 | -2.54% | 104.1만 |
|---|
| 2026.05.14 | ₩4,695 | ₩4,763 | ₩4,642 | ₩4,763 | +1.43% | 99.9만 |
|---|
| 2026.05.13 | ₩4,843 | ₩4,897 | ₩4,669 | ₩4,776 | -1.39% | 106.8만 |
|---|
| 2026.05.12 | ₩5,058 | ₩5,085 | ₩4,910 | ₩4,910 | -2.92% | 65.1만 |
|---|
| 2026.05.11 | ₩5,299 | ₩5,366 | ₩5,017 | ₩5,071 | -4.30% | 103.9만 |
|---|
| 2026.05.08 | ₩5,447 | ₩5,521 | ₩5,272 | ₩5,393 | -0.99% | 108.9만 |
|---|
| 2026.05.07 | ₩5,420 | ₩5,648 | ₩5,420 | ₩5,527 | +1.98% | 113.1만 |
|---|
| 2026.05.06 | ₩5,487 | ₩5,487 | ₩5,286 | ₩5,420 | -1.22% | 83.1만 |
|---|
| 2026.05.05 | ₩5,554 | ₩5,628 | ₩5,460 | ₩5,474 | -1.45% | 104만 |
|---|
| 2026.05.04 | ₩5,474 | ₩5,608 | ₩5,433 | ₩5,527 | +0.98% | 123.4만 |
|---|
| 2026.05.01 | ₩5,272 | ₩5,608 | ₩5,272 | ₩5,514 | +4.58% | 201.1만 |
|---|
| 2026.04.30 | ₩5,044 | ₩5,185 | ₩4,944 | ₩5,178 | +2.66% | 91.9만 |
|---|
| 2026.04.29 | ₩5,192 | ₩5,246 | ₩5,024 | ₩5,085 | -2.07% | 118.1만 |
|---|
| 2026.04.28 | ₩5,205 | ₩5,313 | ₩5,098 | ₩5,272 | +1.29% | 399.8만 |
|---|
| 2026.04.27 | ₩5,098 | ₩5,259 | ₩5,071 | ₩5,178 | +1.58% | 167.2만 |
|---|
| 2026.04.24 | ₩5,044 | ₩5,178 | ₩4,991 | ₩5,178 | +2.66% | 158.3만 |
|---|
| 2026.04.23 | ₩5,326 | ₩5,326 | ₩4,937 | ₩5,058 | -5.04% | 173.4만 |
|---|
| 2026.04.22 | ₩5,313 | ₩5,407 | ₩5,225 | ₩5,393 | +1.52% | 112만 |
|---|
| 2026.04.21 | ₩5,192 | ₩5,447 | ₩5,192 | ₩5,299 | +2.07% | 189.1만 |
|---|
| 2026.04.20 | ₩4,950 | ₩5,192 | ₩4,816 | ₩5,192 | +4.88% | 169.2만 |
|---|
| 2026.04.17 | ₩4,991 | ₩5,038 | ₩4,944 | ₩4,977 | -0.27% | 148.3만 |
|---|
| 2026.04.16 | ₩4,856 | ₩4,903 | ₩4,756 | ₩4,856 | 0.00% | 93만 |
|---|
| 2026.04.15 | ₩4,722 | ₩4,910 | ₩4,722 | ₩4,856 | +2.84% | 154.1만 |
|---|
| 2026.04.14 | ₩4,628 | ₩4,736 | ₩4,588 | ₩4,695 | +1.45% | 183.4만 |
|---|
| 2026.04.13 | ₩4,481 | ₩4,615 | ₩4,427 | ₩4,575 | +2.10% | 184.4만 |
|---|
| 2026.04.10 | ₩4,628 | ₩4,642 | ₩4,414 | ₩4,481 | -3.19% | 228.5만 |
|---|
| 2026.04.09 | ₩4,856 | ₩4,877 | ₩4,615 | ₩4,615 | -4.97% | 277.4만 |
|---|
| 2026.04.08 | ₩5,138 | ₩5,178 | ₩4,850 | ₩4,897 | -4.70% | 707.4만 |
|---|
| 2026.04.07 | ₩5,165 | ₩5,246 | ₩4,910 | ₩4,950 | -4.16% | 217만 |
|---|
| 2026.04.06 | ₩5,058 | ₩5,306 | ₩5,058 | ₩5,246 | +3.71% | 213만 |
|---|
| 2026.04.02 | ₩5,192 | ₩5,225 | ₩4,991 | ₩5,044 | -2.84% | 214.5만 |
|---|
| 2026.04.01 | ₩5,192 | ₩5,366 | ₩5,111 | ₩5,272 | +1.55% | 282.8만 |
|---|
| 2026.03.31 | ₩5,125 | ₩5,246 | ₩4,991 | ₩5,152 | +0.52% | 386.2만 |
|---|
| 2026.03.30 | ₩5,286 | ₩5,353 | ₩5,031 | ₩5,058 | -4.31% | 393.5만 |
|---|
| 2026.03.27 | ₩5,715 | ₩5,715 | ₩5,299 | ₩5,313 | -7.04% | 334.4만 |
|---|
| 2026.03.26 | ₩5,836 | ₩5,930 | ₩5,675 | ₩5,715 | -2.07% | 402.5만 |
|---|
| 2026.03.25 | ₩6,064 | ₩6,118 | ₩5,749 | ₩5,876 | -3.10% | 378.3만 |
|---|
| 2026.03.24 | ₩6,305 | ₩6,319 | ₩6,010 | ₩6,024 | -4.47% | 746.3만 |
|---|
| 2026.03.23 | ₩6,440 | ₩6,708 | ₩6,319 | ₩6,332 | -1.67% | 750.6만 |
|---|
| 2026.03.20 | ₩6,386 | ₩6,654 | ₩6,269 | ₩6,359 | -0.42% | 757.1만 |
|---|
| 2026.03.19 | ₩6,681 | ₩6,876 | ₩6,399 | ₩6,426 | -3.82% | 1072.5만 |
|---|
| 2026.03.18 | ₩7,379 | ₩7,607 | ₩7,298 | ₩7,513 | +1.82% | 762.5만 |
|---|
| 2026.03.17 | ₩7,325 | ₩7,546 | ₩7,297 | ₩7,419 | +1.28% | 911만 |
|---|
| 2026.03.16 | ₩7,083 | ₩7,432 | ₩7,043 | ₩7,325 | +3.41% | 886.6만 |
|---|
| 2026.03.13 | ₩7,097 | ₩7,164 | ₩6,842 | ₩7,016 | -1.13% | 443.8만 |
|---|
| 2026.03.12 | ₩7,312 | ₩7,419 | ₩6,976 | ₩7,057 | -3.49% | 521.8만 |
|---|
| 2026.03.11 | ₩7,244 | ₩7,419 | ₩7,198 | ₩7,338 | +1.30% | 497.4만 |
|---|
| 2026.03.10 | ₩7,540 | ₩7,580 | ₩7,151 | ₩7,352 | -2.49% | 401.1만 |
|---|
| 2026.03.09 | ₩7,486 | ₩7,593 | ₩7,405 | ₩7,566 | +1.08% | 304.7만 |
|---|
| 2026.03.06 | ₩7,379 | ₩7,553 | ₩7,298 | ₩7,486 | +1.45% | 273.7만 |
|---|
| 2026.03.05 | ₩7,513 | ₩7,674 | ₩7,372 | ₩7,392 | -1.61% | 529.1만 |
|---|
| 2026.03.04 | ₩7,647 | ₩7,727 | ₩7,580 | ₩7,647 | 0.00% | 280만 |
|---|
| 2026.03.03 | ₩7,432 | ₩7,647 | ₩7,399 | ₩7,607 | +2.35% | 558.3만 |
|---|
| 2026.03.02 | ₩7,526 | ₩7,714 | ₩7,489 | ₩7,526 | 0.00% | 207.5만 |
|---|
| 2026.02.27 | ₩7,446 | ₩7,647 | ₩7,419 | ₩7,620 | +2.34% | 337만 |
|---|
| 2026.02.26 | ₩7,499 | ₩7,627 | ₩7,426 | ₩7,486 | -0.18% | 187.8만 |
|---|
| 2026.02.25 | ₩7,325 | ₩7,513 | ₩7,271 | ₩7,446 | +1.65% | 304.9만 |
|---|
| 2026.02.24 | ₩7,258 | ₩7,392 | ₩7,224 | ₩7,271 | +0.18% | 284.4만 |
|---|
| 2026.02.23 | ₩7,392 | ₩7,432 | ₩7,196 | ₩7,298 | -1.27% | 313.4만 |
|---|
| 2026.02.20 | ₩7,486 | ₩7,553 | ₩7,405 | ₩7,419 | -0.90% | 358.8만 |
|---|
| 2026.02.19 | ₩7,392 | ₩7,486 | ₩7,392 | ₩7,446 | +0.73% | 186.4만 |
|---|
| 2026.02.18 | ₩7,392 | ₩7,519 | ₩7,325 | ₩7,419 | +0.36% | 290.5만 |
|---|
| 2026.02.17 | ₩7,446 | ₩7,513 | ₩7,298 | ₩7,405 | -0.54% | 230.1만 |
|---|
| 2026.02.13 | ₩7,244 | ₩7,513 | ₩7,216 | ₩7,473 | +3.15% | 370.5만 |
|---|
| 2026.02.12 | ₩7,405 | ₩7,446 | ₩7,110 | ₩7,164 | -3.26% | 375.2만 |
|---|
| 2026.02.11 | ₩7,499 | ₩7,593 | ₩7,325 | ₩7,419 | -1.07% | 359만 |
|---|
| 2026.02.10 | ₩7,553 | ₩7,593 | ₩7,325 | ₩7,526 | -0.36% | 771만 |
|---|
| 2026.02.09 | ₩6,520 | ₩6,716 | ₩6,520 | ₩6,587 | +1.03% | 181.8만 |
|---|
| 2026.02.06 | ₩6,547 | ₩6,601 | ₩6,258 | ₩6,574 | +0.41% | 221.1만 |
|---|
| 2026.02.05 | ₩6,668 | ₩6,815 | ₩6,460 | ₩6,480 | -2.82% | 264.6만 |
|---|
| 2026.02.04 | ₩6,976 | ₩6,976 | ₩6,580 | ₩6,694 | -4.04% | 300.1만 |
|---|
| 2026.02.03 | ₩7,258 | ₩7,312 | ₩6,829 | ₩7,030 | -3.14% | 261.5만 |
|---|
| 2026.02.02 | ₩7,781 | ₩8,143 | ₩7,271 | ₩7,338 | -5.69% | 533.1만 |
|---|
| 2026.01.30 | ₩9,713 | ₩9,807 | ₩9,543 | ₩9,606 | -1.10% | 83만 |
|---|
| 2026.01.29 | ₩9,793 | ₩9,887 | ₩9,626 | ₩9,793 | 0.00% | 120.9만 |
|---|
| 2026.01.28 | ₩10,062 | ₩10,089 | ₩9,847 | ₩9,861 | -2.00% | 76.7만 |
|---|
| 2026.01.27 | ₩10,223 | ₩10,250 | ₩10,028 | ₩10,062 | -1.57% | 77.7만 |
|---|
| 2026.01.26 | ₩10,196 | ₩10,317 | ₩10,136 | ₩10,209 | +0.13% | 91.6만 |
|---|
| 2026.01.23 | ₩10,478 | ₩10,652 | ₩10,203 | ₩10,209 | -2.56% | 76.7만 |
|---|
| 2026.01.22 | ₩10,384 | ₩10,592 | ₩10,322 | ₩10,504 | +1.16% | 70.9만 |
|---|
| 2026.01.21 | ₩10,196 | ₩10,357 | ₩10,122 | ₩10,357 | +1.58% | 99.5만 |
|---|
| 2026.01.20 | ₩10,075 | ₩10,263 | ₩10,001 | ₩10,196 | +1.20% | 88.6만 |
|---|
| 2026.01.16 | ₩10,102 | ₩10,303 | ₩9,954 | ₩10,209 | +1.06% | 137.4만 |
|---|
| 2026.01.15 | ₩10,263 | ₩10,451 | ₩10,075 | ₩10,115 | -1.44% | 111.6만 |
|---|
| 2026.01.14 | ₩10,236 | ₩10,323 | ₩10,156 | ₩10,263 | +0.26% | 64.8만 |
|---|
| 2026.01.13 | ₩10,598 | ₩10,598 | ₩10,250 | ₩10,250 | -3.29% | 75.2만 |
|---|
| 2026.01.12 | ₩10,719 | ₩10,746 | ₩10,585 | ₩10,625 | -0.88% | 58.1만 |
|---|
| 2026.01.09 | ₩10,867 | ₩10,920 | ₩10,706 | ₩10,719 | -1.36% | 80.6만 |
|---|
| 2026.01.08 | ₩10,840 | ₩10,890 | ₩10,759 | ₩10,880 | +0.37% | 87만 |
|---|
| 2026.01.07 | ₩10,880 | ₩10,907 | ₩10,780 | ₩10,867 | -0.12% | 61.1만 |
|---|
| 2026.01.06 | ₩10,679 | ₩10,880 | ₩10,679 | ₩10,840 | +1.51% | 62.2만 |
|---|
| 2026.01.05 | ₩10,478 | ₩10,793 | ₩10,478 | ₩10,733 | +2.43% | 66.1만 |
|---|
| 2026.01.02 | ₩10,813 | ₩10,813 | ₩10,411 | ₩10,531 | -2.61% | 137.4만 |
|---|
| 2025.12.31 | ₩10,894 | ₩10,907 | ₩10,801 | ₩10,813 | -0.74% | 65.1만 |
|---|
| 2025.12.30 | ₩10,867 | ₩10,981 | ₩10,853 | ₩10,907 | +0.37% | 76만 |
|---|
| 2025.12.29 | ₩10,840 | ₩10,961 | ₩10,800 | ₩10,934 | +0.87% | 81.5만 |
|---|
| 2025.12.26 | ₩10,974 | ₩11,006 | ₩10,800 | ₩10,867 | -0.98% | 159.8만 |
|---|
| 2025.12.24 | ₩11,014 | ₩11,055 | ₩10,920 | ₩11,001 | -0.12% | 35.6만 |
|---|
| 2025.12.23 | ₩11,175 | ₩11,242 | ₩11,014 | ₩11,014 | -1.44% | 97.5만 |
|---|
| 2025.12.22 | ₩11,162 | ₩11,356 | ₩11,162 | ₩11,216 | +0.48% | 85.8만 |
|---|
| 2025.12.19 | ₩11,323 | ₩11,356 | ₩11,135 | ₩11,175 | -1.30% | 120.8만 |
|---|
| 2025.12.18 | ₩11,350 | ₩11,484 | ₩11,283 | ₩11,336 | -0.12% | 71만 |
|---|
| 2025.12.17 | ₩11,390 | ₩11,551 | ₩11,296 | ₩11,309 | -0.71% | 66만 |
|---|
| 2025.12.16 | ₩11,162 | ₩11,444 | ₩11,135 | ₩11,417 | +2.28% | 79.6만 |
|---|
| 2025.12.15 | ₩11,148 | ₩11,175 | ₩11,075 | ₩11,162 | +0.12% | 102.9만 |
|---|
| 2025.12.12 | ₩11,309 | ₩11,423 | ₩11,135 | ₩11,148 | -1.42% | 94.2만 |
|---|
| 2025.12.11 | ₩11,256 | ₩11,564 | ₩11,242 | ₩11,283 | +0.24% | 144.9만 |
|---|
| 2025.12.10 | ₩11,242 | ₩11,397 | ₩11,008 | ₩11,242 | 0.00% | 202.9만 |
|---|
| 2025.12.09 | ₩11,001 | ₩11,631 | ₩10,826 | ₩11,296 | +2.68% | 187.9만 |
|---|
| 2025.12.08 | ₩11,953 | ₩12,016 | ₩11,826 | ₩11,833 | -1.01% | 97.4만 |
|---|
| 2025.12.05 | ₩11,913 | ₩12,114 | ₩11,779 | ₩11,900 | -0.11% | 107.5만 |
|---|
| 2025.12.04 | ₩11,846 | ₩11,940 | ₩11,779 | ₩11,900 | +0.45% | 106.4만 |
|---|
| 2025.12.03 | ₩11,444 | ₩11,846 | ₩11,417 | ₩11,833 | +3.40% | 100.7만 |
|---|
| 2025.12.02 | ₩11,403 | ₩11,551 | ₩11,363 | ₩11,430 | +0.24% | 95만 |
|---|
| 2025.12.01 | ₩11,256 | ₩11,450 | ₩11,256 | ₩11,363 | +0.95% | 75.4만 |
|---|
| 2025.11.28 | ₩11,296 | ₩11,350 | ₩11,222 | ₩11,296 | 0.00% | 57.6만 |
|---|
| 2025.11.26 | ₩11,283 | ₩11,430 | ₩11,175 | ₩11,309 | +0.24% | 87만 |
|---|
| 2025.11.25 | ₩11,390 | ₩11,497 | ₩11,135 | ₩11,336 | -0.47% | 69.8만 |
|---|
| 2025.11.24 | ₩11,309 | ₩11,484 | ₩11,309 | ₩11,363 | +0.47% | 70.4만 |
|---|
| 2025.11.21 | ₩11,068 | ₩11,403 | ₩11,048 | ₩11,323 | +2.30% | 82.2만 |
|---|
| 2025.11.20 | ₩11,216 | ₩11,309 | ₩11,068 | ₩11,081 | -1.20% | 98.7만 |
|---|
| 2025.11.19 | ₩11,175 | ₩11,242 | ₩11,034 | ₩11,122 | -0.48% | 63.8만 |
|---|
| 2025.11.18 | ₩11,028 | ₩11,162 | ₩11,001 | ₩11,108 | +0.73% | 66.3만 |
|---|
| 2025.11.17 | ₩11,269 | ₩11,303 | ₩11,088 | ₩11,122 | -1.31% | 93.6만 |
|---|
| 2025.11.14 | ₩11,511 | ₩11,511 | ₩11,242 | ₩11,323 | -1.63% | 71.1만 |
|---|
| 2025.11.13 | ₩11,591 | ₩11,725 | ₩11,544 | ₩11,564 | -0.23% | 52.4만 |
|---|
| 2025.11.12 | ₩11,538 | ₩11,658 | ₩11,403 | ₩11,645 | +0.93% | 84.6만 |
|---|
| 2025.11.11 | ₩11,430 | ₩11,517 | ₩11,330 | ₩11,497 | +0.59% | 84.7만 |
|---|
| 2025.11.10 | ₩11,403 | ₩11,484 | ₩11,202 | ₩11,430 | +0.24% | 79.4만 |
|---|
| 2025.11.07 | ₩11,336 | ₩11,538 | ₩11,303 | ₩11,377 | +0.36% | 79.4만 |
|---|
| 2025.11.06 | ₩11,390 | ₩11,437 | ₩11,242 | ₩11,377 | -0.12% | 67.3만 |
|---|
| 2025.11.05 | ₩11,202 | ₩11,403 | ₩11,148 | ₩11,403 | +1.80% | 61.7만 |
|---|
| 2025.11.04 | ₩11,256 | ₩11,377 | ₩11,122 | ₩11,175 | -0.72% | 66.1만 |
|---|
| 2025.11.03 | ₩11,403 | ₩11,403 | ₩11,135 | ₩11,350 | -0.47% | 80.6만 |
|---|
| 2025.10.31 | ₩11,309 | ₩11,383 | ₩11,182 | ₩11,363 | +0.47% | 67.4만 |
|---|
| 2025.10.30 | ₩11,095 | ₩11,323 | ₩11,095 | ₩11,309 | +1.93% | 59만 |
|---|
| 2025.10.29 | ₩11,336 | ₩11,336 | ₩11,081 | ₩11,135 | -1.78% | 99.4만 |
|---|
| 2025.10.28 | ₩11,470 | ₩11,517 | ₩11,323 | ₩11,336 | -1.17% | 33.7만 |
|---|
| 2025.10.27 | ₩11,470 | ₩11,512 | ₩11,368 | ₩11,484 | +0.12% | 54.1만 |
|---|
| 2025.10.24 | ₩11,470 | ₩11,497 | ₩11,403 | ₩11,417 | -0.47% | 36만 |
|---|
| 2025.10.23 | ₩11,363 | ₩11,611 | ₩11,350 | ₩11,417 | +0.47% | 65.9만 |
|---|
| 2025.10.22 | ₩11,336 | ₩11,390 | ₩11,216 | ₩11,377 | +0.36% | 70.1만 |
|---|
| 2025.10.21 | ₩11,256 | ₩11,410 | ₩11,202 | ₩11,350 | +0.83% | 44.8만 |
|---|
| 2025.10.20 | ₩11,122 | ₩11,242 | ₩11,088 | ₩11,242 | +1.09% | 57.5만 |
|---|
| 2025.10.17 | ₩11,014 | ₩11,162 | ₩10,974 | ₩11,095 | +0.73% | 64.7만 |
|---|
| 2025.10.16 | ₩11,283 | ₩11,356 | ₩10,994 | ₩11,068 | -1.90% | 106.9만 |
|---|
| 2025.10.15 | ₩11,283 | ₩11,336 | ₩11,108 | ₩11,256 | -0.24% | 113.6만 |
|---|
| 2025.10.14 | ₩11,148 | ₩11,303 | ₩11,108 | ₩11,242 | +0.84% | 78.9만 |
|---|
| 2025.10.13 | ₩11,229 | ₩11,269 | ₩11,148 | ₩11,229 | 0.00% | 68.6만 |
|---|
| 2025.10.10 | ₩11,390 | ₩11,390 | ₩11,138 | ₩11,175 | -1.88% | 79만 |
|---|