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 | ₩9,226 | ₩9,360 | ₩9,085 | ₩9,293 | +0.73% | 43.4만 |
| 2026.10.08 | ₩8,904 | ₩9,186 | ₩8,864 | ₩9,145 | +2.71% | 71.8만 |
| 2026.10.07 | ₩8,797 | ₩8,931 | ₩8,676 | ₩8,877 | +0.91% | 57.5만 |
| 2026.10.06 | ₩8,958 | ₩8,958 | ₩8,696 | ₩8,797 | -1.80% | 42.1만 |
| 2026.10.05 | ₩8,669 | ₩8,951 | ₩8,636 | ₩8,877 | +2.40% | 82.2만 |
| 2026.10.02 | ₩8,931 | ₩8,951 | ₩8,703 | ₩8,730 | -2.25% | 60.8만 |
| 2026.10.01 | ₩8,824 | ₩9,186 | ₩8,636 | ₩8,877 | +0.61% | 156.3만 |
| 2026.09.30 | ₩8,690 | ₩8,938 | ₩8,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,676 |
| -0.15% |
| 85.5만 |
| 2026.09.29 | ₩8,529 | ₩8,710 | ₩8,435 | ₩8,690 | +1.89% | 103.8만 |
|---|
| 2026.09.28 | ₩8,676 | ₩8,743 | ₩8,395 | ₩8,623 | -0.62% | 72.7만 |
|---|
| 2026.09.25 | ₩8,663 | ₩8,971 | ₩8,623 | ₩8,676 | +0.15% | 85.6만 |
|---|
| 2026.09.24 | ₩8,596 | ₩8,783 | ₩8,515 | ₩8,676 | +0.94% | 113.3만 |
|---|
| 2026.09.23 | ₩8,542 | ₩8,696 | ₩8,421 | ₩8,636 | +1.10% | 82.9만 |
|---|
| 2026.09.22 | ₩8,716 | ₩8,783 | ₩8,301 | ₩8,542 | -2.00% | 87.8만 |
|---|
| 2026.09.21 | ₩8,234 | ₩8,663 | ₩8,200 | ₩8,609 | +4.56% | 90.8만 |
|---|
| 2026.09.18 | ₩8,448 | ₩8,475 | ₩8,167 | ₩8,234 | -2.54% | 250.3만 |
|---|
| 2026.09.17 | ₩8,515 | ₩8,576 | ₩8,408 | ₩8,435 | -0.94% | 103.5만 |
|---|
| 2026.09.16 | ₩8,435 | ₩8,723 | ₩8,408 | ₩8,569 | +1.59% | 97.5만 |
|---|
| 2026.09.15 | ₩8,482 | ₩8,669 | ₩8,408 | ₩8,569 | +1.03% | 96.7만 |
|---|
| 2026.09.14 | ₩8,649 | ₩8,891 | ₩8,629 | ₩8,690 | +0.47% | 105.5만 |
|---|
| 2026.09.11 | ₩8,381 | ₩8,636 | ₩8,368 | ₩8,582 | +2.40% | 78.1만 |
|---|
| 2026.09.10 | ₩8,234 | ₩8,448 | ₩8,019 | ₩8,421 | +2.28% | 97.8만 |
|---|
| 2026.09.09 | ₩8,542 | ₩8,589 | ₩8,126 | ₩8,167 | -4.40% | 98.3만 |
|---|
| 2026.09.08 | ₩8,555 | ₩8,616 | ₩8,354 | ₩8,555 | 0.00% | 123.4만 |
|---|
| 2026.09.04 | ₩8,462 | ₩8,904 | ₩8,260 | ₩8,730 | +3.17% | 138.3만 |
|---|
| 2026.09.03 | ₩9,132 | ₩9,293 | ₩8,582 | ₩8,636 | -5.43% | 164.6만 |
|---|
| 2026.09.02 | ₩8,918 | ₩9,870 | ₩8,763 | ₩8,783 | -1.50% | 224만 |
|---|
| 2026.09.01 | ₩10,272 | ₩10,567 | ₩8,468 | ₩8,757 | -14.75% | 289.9만 |
|---|
| 2026.08.31 | ₩9,132 | ₩9,280 | ₩9,018 | ₩9,078 | -0.59% | 131.2만 |
|---|
| 2026.08.28 | ₩9,038 | ₩9,320 | ₩9,038 | ₩9,266 | +2.52% | 91.3만 |
|---|
| 2026.08.27 | ₩8,844 | ₩9,092 | ₩8,797 | ₩9,065 | +2.50% | 66.7만 |
|---|
| 2026.08.26 | ₩8,763 | ₩8,763 | ₩8,555 | ₩8,716 | -0.54% | 74.6만 |
|---|
| 2026.08.25 | ₩8,690 | ₩8,871 | ₩8,656 | ₩8,824 | +1.54% | 96.6만 |
|---|
| 2026.08.24 | ₩8,482 | ₩8,850 | ₩8,482 | ₩8,757 | +3.24% | 76.2만 |
|---|
| 2026.08.21 | ₩8,368 | ₩8,555 | ₩8,214 | ₩8,515 | +1.76% | 65.2만 |
|---|
| 2026.08.20 | ₩8,314 | ₩8,475 | ₩8,294 | ₩8,368 | +0.65% | 66만 |
|---|
| 2026.08.19 | ₩8,113 | ₩8,568 | ₩8,100 | ₩8,421 | +3.80% | 67.4만 |
|---|
| 2026.08.18 | ₩7,925 | ₩8,167 | ₩7,925 | ₩8,059 | +1.69% | 43.6만 |
|---|
| 2026.08.17 | ₩7,791 | ₩7,925 | ₩7,711 | ₩7,831 | +0.52% | 74.7만 |
|---|
| 2026.08.14 | ₩8,260 | ₩8,301 | ₩7,912 | ₩7,952 | -3.73% | 62.5만 |
|---|
| 2026.08.13 | ₩7,778 | ₩8,220 | ₩7,737 | ₩8,193 | +5.34% | 94만 |
|---|
| 2026.08.12 | ₩7,563 | ₩7,717 | ₩7,503 | ₩7,684 | +1.60% | 52.2만 |
|---|
| 2026.08.11 | ₩7,657 | ₩7,771 | ₩7,617 | ₩7,657 | 0.00% | 76만 |
|---|
| 2026.08.10 | ₩7,563 | ₩7,778 | ₩7,550 | ₩7,724 | +2.13% | 68.4만 |
|---|
| 2026.08.07 | ₩7,536 | ₩7,764 | ₩7,536 | ₩7,684 | +1.96% | 73.9만 |
|---|
| 2026.08.06 | ₩7,442 | ₩7,543 | ₩7,362 | ₩7,469 | +0.36% | 65.7만 |
|---|
| 2026.08.05 | ₩7,737 | ₩7,737 | ₩7,563 | ₩7,684 | -0.69% | 57.4만 |
|---|
| 2026.08.04 | ₩7,483 | ₩7,791 | ₩7,483 | ₩7,657 | +2.33% | 71.4만 |
|---|
| 2026.08.03 | ₩7,509 | ₩7,737 | ₩7,429 | ₩7,617 | +1.43% | 74만 |
|---|
| 2026.07.31 | ₩7,228 | ₩7,442 | ₩7,161 | ₩7,322 | +1.30% | 63.8만 |
|---|
| 2026.07.30 | ₩7,509 | ₩7,563 | ₩7,228 | ₩7,389 | -1.61% | 87.1만 |
|---|
| 2026.07.29 | ₩7,536 | ₩7,778 | ₩7,536 | ₩7,670 | +1.78% | 77.1만 |
|---|
| 2026.07.28 | ₩7,469 | ₩7,737 | ₩7,402 | ₩7,550 | +1.08% | 115.7만 |
|---|
| 2026.07.27 | ₩6,946 | ₩7,456 | ₩6,919 | ₩7,416 | +6.76% | 126.1만 |
|---|
| 2026.07.24 | ₩6,651 | ₩6,879 | ₩6,638 | ₩6,705 | +0.81% | 138.7만 |
|---|
| 2026.07.23 | ₩6,678 | ₩6,718 | ₩6,417 | ₩6,598 | -1.20% | 82만 |
|---|
| 2026.07.22 | ₩6,987 | ₩7,000 | ₩6,598 | ₩6,651 | -4.80% | 97.1만 |
|---|
| 2026.07.21 | ₩7,161 | ₩7,335 | ₩6,906 | ₩6,960 | -2.81% | 88.4만 |
|---|
| 2026.07.20 | ₩7,161 | ₩7,382 | ₩7,013 | ₩7,308 | +2.06% | 93.6만 |
|---|
| 2026.07.17 | ₩7,147 | ₩7,396 | ₩7,121 | ₩7,161 | +0.19% | 105.4만 |
|---|
| 2026.07.16 | ₩7,416 | ₩7,483 | ₩7,214 | ₩7,308 | -1.45% | 123.3만 |
|---|
| 2026.07.15 | ₩7,375 | ₩7,548 | ₩7,282 | ₩7,322 | -0.73% | 114.3만 |
|---|
| 2026.07.14 | ₩7,147 | ₩7,463 | ₩7,107 | ₩7,282 | +1.88% | 163.8만 |
|---|
| 2026.07.13 | ₩6,879 | ₩7,033 | ₩6,846 | ₩6,987 | +1.56% | 112.7만 |
|---|
| 2026.07.10 | ₩6,933 | ₩7,047 | ₩6,765 | ₩6,826 | -1.55% | 85.7만 |
|---|
| 2026.07.09 | ₩6,423 | ₩6,886 | ₩6,370 | ₩6,785 | +5.64% | 134.2만 |
|---|
| 2026.07.08 | ₩6,732 | ₩6,866 | ₩6,604 | ₩6,611 | -1.79% | 116.9만 |
|---|
| 2026.07.07 | ₩6,826 | ₩6,993 | ₩6,772 | ₩6,879 | +0.79% | 110만 |
|---|
| 2026.07.06 | ₩6,571 | ₩6,859 | ₩6,571 | ₩6,691 | +1.84% | 138.7만 |
|---|
| 2026.07.02 | ₩6,517 | ₩6,691 | ₩6,517 | ₩6,638 | +1.85% | 126.7만 |
|---|
| 2026.07.01 | ₩6,356 | ₩6,604 | ₩6,336 | ₩6,544 | +2.95% | 123.4만 |
|---|
| 2026.06.30 | ₩6,182 | ₩6,370 | ₩6,169 | ₩6,262 | +1.30% | 98.6만 |
|---|
| 2026.06.29 | ₩5,887 | ₩6,269 | ₩5,887 | ₩6,262 | +6.38% | 227.2만 |
|---|
| 2026.06.26 | ₩5,578 | ₩5,994 | ₩5,578 | ₩5,954 | +6.73% | 347.1만 |
|---|
| 2026.06.25 | ₩5,565 | ₩5,639 | ₩5,478 | ₩5,565 | 0.00% | 82.8만 |
|---|
| 2026.06.24 | ₩5,230 | ₩5,699 | ₩5,216 | ₩5,578 | +6.67% | 145.1만 |
|---|
| 2026.06.23 | ₩5,203 | ₩5,377 | ₩5,203 | ₩5,270 | +1.29% | 155.2만 |
|---|
| 2026.06.22 | ₩5,257 | ₩5,371 | ₩5,109 | ₩5,283 | +0.51% | 183.9만 |
|---|
| 2026.06.18 | ₩5,283 | ₩5,325 | ₩5,042 | ₩5,096 | -3.55% | 241.3만 |
|---|
| 2026.06.17 | ₩5,458 | ₩5,565 | ₩5,290 | ₩5,324 | -2.46% | 198.9만 |
|---|
| 2026.06.16 | ₩5,444 | ₩5,706 | ₩5,431 | ₩5,458 | +0.25% | 152.7만 |
|---|
| 2026.06.15 | ₩5,565 | ₩5,727 | ₩5,418 | ₩5,431 | -2.41% | 139.3만 |
|---|
| 2026.06.12 | ₩5,491 | ₩5,511 | ₩5,297 | ₩5,444 | -0.85% | 137.8만 |
|---|
| 2026.06.11 | ₩5,015 | ₩5,156 | ₩4,908 | ₩5,069 | +1.07% | 126.7만 |
|---|
| 2026.06.10 | ₩5,029 | ₩5,176 | ₩5,029 | ₩5,096 | +1.33% | 95.8만 |
|---|
| 2026.06.09 | ₩5,149 | ₩5,297 | ₩4,982 | ₩5,109 | -0.78% | 102.5만 |
|---|
| 2026.06.08 | ₩5,176 | ₩5,277 | ₩5,116 | ₩5,230 | +1.04% | 86.5만 |
|---|
| 2026.06.05 | ₩5,310 | ₩5,324 | ₩5,055 | ₩5,216 | -1.77% | 144.4만 |
|---|
| 2026.06.04 | ₩5,123 | ₩5,552 | ₩5,096 | ₩5,310 | +3.66% | 163.2만 |
|---|
| 2026.06.03 | ₩4,378 | ₩5,136 | ₩4,378 | ₩5,136 | +17.30% | 326.7만 |
|---|
| 2026.06.02 | ₩6,021 | ₩6,061 | ₩5,646 | ₩5,646 | -6.24% | 237.9만 |
|---|
| 2026.06.01 | ₩5,900 | ₩6,182 | ₩5,773 | ₩6,155 | +4.32% | 174.4만 |
|---|
| 2026.05.29 | ₩5,444 | ₩5,713 | ₩5,377 | ₩5,605 | +2.96% | 306만 |
|---|
| 2026.05.28 | ₩5,270 | ₩5,411 | ₩5,156 | ₩5,391 | +2.29% | 146.3만 |
|---|
| 2026.05.27 | ₩5,069 | ₩5,297 | ₩5,042 | ₩5,283 | +4.23% | 85.3만 |
|---|
| 2026.05.26 | ₩4,908 | ₩5,096 | ₩4,854 | ₩5,096 | +3.83% | 109만 |
|---|
| 2026.05.22 | ₩4,854 | ₩5,002 | ₩4,841 | ₩4,935 | +1.66% | 87.4만 |
|---|
| 2026.05.21 | ₩4,760 | ₩4,834 | ₩4,613 | ₩4,814 | +1.13% | 112.3만 |
|---|
| 2026.05.20 | ₩4,774 | ₩4,814 | ₩4,573 | ₩4,814 | +0.84% | 78.1만 |
|---|
| 2026.05.19 | ₩4,854 | ₩4,988 | ₩4,740 | ₩4,828 | -0.55% | 93.7만 |
|---|
| 2026.05.18 | ₩4,653 | ₩4,834 | ₩4,640 | ₩4,828 | +3.75% | 91.1만 |
|---|
| 2026.05.15 | ₩4,760 | ₩4,841 | ₩4,633 | ₩4,640 | -2.54% | 104.1만 |
|---|
| 2026.05.14 | ₩4,693 | ₩4,760 | ₩4,640 | ₩4,760 | +1.43% | 99.9만 |
|---|
| 2026.05.13 | ₩4,841 | ₩4,895 | ₩4,667 | ₩4,774 | -1.39% | 106.8만 |
|---|
| 2026.05.12 | ₩5,055 | ₩5,082 | ₩4,908 | ₩4,908 | -2.92% | 65.1만 |
|---|
| 2026.05.11 | ₩5,297 | ₩5,364 | ₩5,015 | ₩5,069 | -4.30% | 103.9만 |
|---|
| 2026.05.08 | ₩5,444 | ₩5,518 | ₩5,270 | ₩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 | ₩5,283 | ₩5,418 | -1.22% | 83.1만 |
|---|
| 2026.05.05 | ₩5,552 | ₩5,625 | ₩5,458 | ₩5,471 | -1.45% | 104만 |
|---|
| 2026.05.04 | ₩5,471 | ₩5,605 | ₩5,431 | ₩5,525 | +0.98% | 123.4만 |
|---|
| 2026.05.01 | ₩5,270 | ₩5,605 | ₩5,270 | ₩5,511 | +4.58% | 201.1만 |
|---|
| 2026.04.30 | ₩5,042 | ₩5,183 | ₩4,942 | ₩5,176 | +2.66% | 91.9만 |
|---|
| 2026.04.29 | ₩5,190 | ₩5,243 | ₩5,022 | ₩5,082 | -2.07% | 118.1만 |
|---|
| 2026.04.28 | ₩5,203 | ₩5,310 | ₩5,096 | ₩5,270 | +1.29% | 399.8만 |
|---|
| 2026.04.27 | ₩5,096 | ₩5,257 | ₩5,069 | ₩5,176 | +1.58% | 167.2만 |
|---|
| 2026.04.24 | ₩5,042 | ₩5,176 | ₩4,988 | ₩5,176 | +2.66% | 158.3만 |
|---|
| 2026.04.23 | ₩5,324 | ₩5,324 | ₩4,935 | ₩5,055 | -5.04% | 173.4만 |
|---|
| 2026.04.22 | ₩5,310 | ₩5,404 | ₩5,223 | ₩5,391 | +1.52% | 112만 |
|---|
| 2026.04.21 | ₩5,190 | ₩5,444 | ₩5,190 | ₩5,297 | +2.07% | 189.1만 |
|---|
| 2026.04.20 | ₩4,948 | ₩5,190 | ₩4,814 | ₩5,190 | +4.88% | 169.2만 |
|---|
| 2026.04.17 | ₩4,988 | ₩5,035 | ₩4,942 | ₩4,975 | -0.27% | 148.3만 |
|---|
| 2026.04.16 | ₩4,854 | ₩4,901 | ₩4,754 | ₩4,854 | 0.00% | 93만 |
|---|
| 2026.04.15 | ₩4,720 | ₩4,908 | ₩4,720 | ₩4,854 | +2.84% | 154.1만 |
|---|
| 2026.04.14 | ₩4,626 | ₩4,734 | ₩4,586 | ₩4,693 | +1.45% | 183.4만 |
|---|
| 2026.04.13 | ₩4,479 | ₩4,613 | ₩4,425 | ₩4,573 | +2.10% | 184.4만 |
|---|
| 2026.04.10 | ₩4,626 | ₩4,640 | ₩4,412 | ₩4,479 | -3.19% | 228.5만 |
|---|
| 2026.04.09 | ₩4,854 | ₩4,874 | ₩4,613 | ₩4,613 | -4.97% | 277.4만 |
|---|
| 2026.04.08 | ₩5,136 | ₩5,176 | ₩4,848 | ₩4,895 | -4.70% | 707.4만 |
|---|
| 2026.04.07 | ₩5,163 | ₩5,243 | ₩4,908 | ₩4,948 | -4.16% | 217만 |
|---|
| 2026.04.06 | ₩5,055 | ₩5,304 | ₩5,055 | ₩5,243 | +3.71% | 213만 |
|---|
| 2026.04.02 | ₩5,190 | ₩5,223 | ₩4,988 | ₩5,042 | -2.84% | 214.5만 |
|---|
| 2026.04.01 | ₩5,190 | ₩5,364 | ₩5,109 | ₩5,270 | +1.55% | 282.8만 |
|---|
| 2026.03.31 | ₩5,123 | ₩5,243 | ₩4,988 | ₩5,149 | +0.52% | 386.2만 |
|---|
| 2026.03.30 | ₩5,283 | ₩5,351 | ₩5,029 | ₩5,055 | -4.31% | 393.5만 |
|---|
| 2026.03.27 | ₩5,713 | ₩5,713 | ₩5,297 | ₩5,310 | -7.04% | 334.4만 |
|---|
| 2026.03.26 | ₩5,833 | ₩5,927 | ₩5,672 | ₩5,713 | -2.07% | 402.5만 |
|---|
| 2026.03.25 | ₩6,061 | ₩6,115 | ₩5,746 | ₩5,873 | -3.10% | 378.3만 |
|---|
| 2026.03.24 | ₩6,303 | ₩6,316 | ₩6,008 | ₩6,021 | -4.47% | 746.3만 |
|---|
| 2026.03.23 | ₩6,437 | ₩6,705 | ₩6,316 | ₩6,329 | -1.67% | 750.6만 |
|---|
| 2026.03.20 | ₩6,383 | ₩6,651 | ₩6,266 | ₩6,356 | -0.42% | 757.1만 |
|---|
| 2026.03.19 | ₩6,678 | ₩6,873 | ₩6,396 | ₩6,423 | -3.82% | 1072.5만 |
|---|
| 2026.03.18 | ₩7,375 | ₩7,603 | ₩7,295 | ₩7,509 | +1.82% | 762.5만 |
|---|
| 2026.03.17 | ₩7,322 | ₩7,543 | ₩7,294 | ₩7,416 | +1.28% | 911만 |
|---|
| 2026.03.16 | ₩7,080 | ₩7,429 | ₩7,040 | ₩7,322 | +3.41% | 886.6만 |
|---|
| 2026.03.13 | ₩7,094 | ₩7,161 | ₩6,839 | ₩7,013 | -1.13% | 443.8만 |
|---|
| 2026.03.12 | ₩7,308 | ₩7,416 | ₩6,973 | ₩7,054 | -3.49% | 521.8만 |
|---|
| 2026.03.11 | ₩7,241 | ₩7,416 | ₩7,194 | ₩7,335 | +1.30% | 497.4만 |
|---|
| 2026.03.10 | ₩7,536 | ₩7,577 | ₩7,147 | ₩7,349 | -2.49% | 401.1만 |
|---|
| 2026.03.09 | ₩7,483 | ₩7,590 | ₩7,402 | ₩7,563 | +1.08% | 304.7만 |
|---|
| 2026.03.06 | ₩7,375 | ₩7,550 | ₩7,295 | ₩7,483 | +1.45% | 273.7만 |
|---|
| 2026.03.05 | ₩7,509 | ₩7,670 | ₩7,369 | ₩7,389 | -1.61% | 529.1만 |
|---|
| 2026.03.04 | ₩7,644 | ₩7,724 | ₩7,577 | ₩7,644 | 0.00% | 280만 |
|---|
| 2026.03.03 | ₩7,429 | ₩7,644 | ₩7,396 | ₩7,603 | +2.35% | 558.3만 |
|---|
| 2026.03.02 | ₩7,523 | ₩7,711 | ₩7,485 | ₩7,523 | 0.00% | 207.5만 |
|---|
| 2026.02.27 | ₩7,442 | ₩7,644 | ₩7,416 | ₩7,617 | +2.34% | 337만 |
|---|
| 2026.02.26 | ₩7,496 | ₩7,623 | ₩7,422 | ₩7,483 | -0.18% | 187.8만 |
|---|
| 2026.02.25 | ₩7,322 | ₩7,509 | ₩7,268 | ₩7,442 | +1.65% | 304.9만 |
|---|
| 2026.02.24 | ₩7,255 | ₩7,389 | ₩7,221 | ₩7,268 | +0.18% | 284.4만 |
|---|
| 2026.02.23 | ₩7,389 | ₩7,429 | ₩7,193 | ₩7,295 | -1.27% | 313.4만 |
|---|
| 2026.02.20 | ₩7,483 | ₩7,550 | ₩7,402 | ₩7,416 | -0.90% | 358.8만 |
|---|
| 2026.02.19 | ₩7,389 | ₩7,483 | ₩7,389 | ₩7,442 | +0.73% | 186.4만 |
|---|
| 2026.02.18 | ₩7,389 | ₩7,516 | ₩7,322 | ₩7,416 | +0.36% | 290.5만 |
|---|
| 2026.02.17 | ₩7,442 | ₩7,509 | ₩7,295 | ₩7,402 | -0.54% | 230.1만 |
|---|
| 2026.02.13 | ₩7,241 | ₩7,509 | ₩7,213 | ₩7,469 | +3.15% | 370.5만 |
|---|
| 2026.02.12 | ₩7,402 | ₩7,442 | ₩7,107 | ₩7,161 | -3.26% | 375.2만 |
|---|
| 2026.02.11 | ₩7,496 | ₩7,590 | ₩7,322 | ₩7,416 | -1.07% | 359만 |
|---|
| 2026.02.10 | ₩7,550 | ₩7,590 | ₩7,322 | ₩7,523 | -0.36% | 771만 |
|---|
| 2026.02.09 | ₩6,517 | ₩6,713 | ₩6,517 | ₩6,584 | +1.03% | 181.8만 |
|---|
| 2026.02.06 | ₩6,544 | ₩6,598 | ₩6,256 | ₩6,571 | +0.41% | 221.1만 |
|---|
| 2026.02.05 | ₩6,665 | ₩6,812 | ₩6,457 | ₩6,477 | -2.82% | 264.6만 |
|---|
| 2026.02.04 | ₩6,973 | ₩6,973 | ₩6,578 | ₩6,691 | -4.04% | 300.1만 |
|---|
| 2026.02.03 | ₩7,255 | ₩7,308 | ₩6,826 | ₩7,027 | -3.14% | 261.5만 |
|---|
| 2026.02.02 | ₩7,778 | ₩8,140 | ₩7,268 | ₩7,335 | -5.69% | 533.1만 |
|---|
| 2026.01.30 | ₩9,709 | ₩9,803 | ₩9,538 | ₩9,601 | -1.10% | 83만 |
|---|
| 2026.01.29 | ₩9,789 | ₩9,883 | ₩9,622 | ₩9,789 | 0.00% | 120.9만 |
|---|
| 2026.01.28 | ₩10,057 | ₩10,084 | ₩9,843 | ₩9,856 | -2.00% | 76.7만 |
|---|
| 2026.01.27 | ₩10,218 | ₩10,245 | ₩10,024 | ₩10,057 | -1.57% | 77.7만 |
|---|
| 2026.01.26 | ₩10,191 | ₩10,312 | ₩10,131 | ₩10,205 | +0.13% | 91.6만 |
|---|
| 2026.01.23 | ₩10,473 | ₩10,647 | ₩10,198 | ₩10,205 | -2.56% | 76.7만 |
|---|
| 2026.01.22 | ₩10,379 | ₩10,587 | ₩10,317 | ₩10,500 | +1.16% | 70.9만 |
|---|
| 2026.01.21 | ₩10,191 | ₩10,352 | ₩10,118 | ₩10,352 | +1.58% | 99.5만 |
|---|
| 2026.01.20 | ₩10,071 | ₩10,258 | ₩9,997 | ₩10,191 | +1.20% | 88.6만 |
|---|
| 2026.01.16 | ₩10,098 | ₩10,299 | ₩9,950 | ₩10,205 | +1.06% | 137.4만 |
|---|
| 2026.01.15 | ₩10,258 | ₩10,446 | ₩10,071 | ₩10,111 | -1.44% | 111.6만 |
|---|
| 2026.01.14 | ₩10,232 | ₩10,319 | ₩10,151 | ₩10,258 | +0.26% | 64.8만 |
|---|
| 2026.01.13 | ₩10,594 | ₩10,594 | ₩10,245 | ₩10,245 | -3.29% | 75.2만 |
|---|
| 2026.01.12 | ₩10,714 | ₩10,741 | ₩10,580 | ₩10,621 | -0.88% | 58.1만 |
|---|
| 2026.01.09 | ₩10,862 | ₩10,916 | ₩10,701 | ₩10,714 | -1.36% | 80.6만 |
|---|
| 2026.01.08 | ₩10,835 | ₩10,885 | ₩10,755 | ₩10,875 | +0.37% | 87만 |
|---|
| 2026.01.07 | ₩10,875 | ₩10,902 | ₩10,775 | ₩10,862 | -0.12% | 61.1만 |
|---|
| 2026.01.06 | ₩10,674 | ₩10,875 | ₩10,674 | ₩10,835 | +1.51% | 62.2만 |
|---|
| 2026.01.05 | ₩10,473 | ₩10,788 | ₩10,473 | ₩10,728 | +2.43% | 66.1만 |
|---|
| 2026.01.02 | ₩10,808 | ₩10,808 | ₩10,406 | ₩10,527 | -2.61% | 137.4만 |
|---|
| 2025.12.31 | ₩10,889 | ₩10,902 | ₩10,796 | ₩10,808 | -0.74% | 65.1만 |
|---|
| 2025.12.30 | ₩10,862 | ₩10,976 | ₩10,849 | ₩10,902 | +0.37% | 76만 |
|---|
| 2025.12.29 | ₩10,835 | ₩10,956 | ₩10,795 | ₩10,929 | +0.87% | 81.5만 |
|---|
| 2025.12.26 | ₩10,969 | ₩11,001 | ₩10,795 | ₩10,862 | -0.98% | 159.8만 |
|---|
| 2025.12.24 | ₩11,009 | ₩11,050 | ₩10,916 | ₩10,996 | -0.12% | 35.6만 |
|---|
| 2025.12.23 | ₩11,170 | ₩11,237 | ₩11,009 | ₩11,009 | -1.44% | 97.5만 |
|---|
| 2025.12.22 | ₩11,157 | ₩11,351 | ₩11,157 | ₩11,211 | +0.48% | 85.8만 |
|---|
| 2025.12.19 | ₩11,318 | ₩11,351 | ₩11,130 | ₩11,170 | -1.30% | 120.8만 |
|---|
| 2025.12.18 | ₩11,345 | ₩11,479 | ₩11,278 | ₩11,331 | -0.12% | 71만 |
|---|
| 2025.12.17 | ₩11,385 | ₩11,546 | ₩11,291 | ₩11,304 | -0.71% | 66만 |
|---|
| 2025.12.16 | ₩11,157 | ₩11,439 | ₩11,130 | ₩11,412 | +2.28% | 79.6만 |
|---|
| 2025.12.15 | ₩11,144 | ₩11,170 | ₩11,070 | ₩11,157 | +0.12% | 102.9만 |
|---|
| 2025.12.12 | ₩11,304 | ₩11,418 | ₩11,130 | ₩11,144 | -1.42% | 94.2만 |
|---|
| 2025.12.11 | ₩11,251 | ₩11,559 | ₩11,237 | ₩11,278 | +0.24% | 144.9만 |
|---|
| 2025.12.10 | ₩11,237 | ₩11,392 | ₩11,003 | ₩11,237 | 0.00% | 202.9만 |
|---|
| 2025.12.09 | ₩10,996 | ₩11,626 | ₩10,822 | ₩11,291 | +2.68% | 187.9만 |
|---|
| 2025.12.08 | ₩11,948 | ₩12,011 | ₩11,821 | ₩11,827 | -1.01% | 97.4만 |
|---|
| 2025.12.05 | ₩11,908 | ₩12,109 | ₩11,774 | ₩11,894 | -0.11% | 107.5만 |
|---|
| 2025.12.04 | ₩11,841 | ₩11,935 | ₩11,774 | ₩11,894 | +0.45% | 106.4만 |
|---|
| 2025.12.03 | ₩11,439 | ₩11,841 | ₩11,412 | ₩11,827 | +3.40% | 100.7만 |
|---|
| 2025.12.02 | ₩11,398 | ₩11,546 | ₩11,358 | ₩11,425 | +0.24% | 95만 |
|---|
| 2025.12.01 | ₩11,251 | ₩11,445 | ₩11,251 | ₩11,358 | +0.95% | 75.4만 |
|---|
| 2025.11.28 | ₩11,291 | ₩11,345 | ₩11,217 | ₩11,291 | 0.00% | 57.6만 |
|---|
| 2025.11.26 | ₩11,278 | ₩11,425 | ₩11,170 | ₩11,304 | +0.24% | 87만 |
|---|
| 2025.11.25 | ₩11,385 | ₩11,492 | ₩11,130 | ₩11,331 | -0.47% | 69.8만 |
|---|
| 2025.11.24 | ₩11,304 | ₩11,479 | ₩11,304 | ₩11,358 | +0.47% | 70.4만 |
|---|
| 2025.11.21 | ₩11,063 | ₩11,398 | ₩11,043 | ₩11,318 | +2.30% | 82.2만 |
|---|
| 2025.11.20 | ₩11,211 | ₩11,304 | ₩11,063 | ₩11,076 | -1.20% | 98.7만 |
|---|
| 2025.11.19 | ₩11,170 | ₩11,237 | ₩11,030 | ₩11,117 | -0.48% | 63.8만 |
|---|
| 2025.11.18 | ₩11,023 | ₩11,157 | ₩10,996 | ₩11,103 | +0.73% | 66.3만 |
|---|
| 2025.11.17 | ₩11,264 | ₩11,298 | ₩11,083 | ₩11,117 | -1.31% | 93.6만 |
|---|
| 2025.11.14 | ₩11,506 | ₩11,506 | ₩11,237 | ₩11,318 | -1.63% | 71.1만 |
|---|
| 2025.11.13 | ₩11,586 | ₩11,720 | ₩11,539 | ₩11,559 | -0.23% | 52.4만 |
|---|
| 2025.11.12 | ₩11,532 | ₩11,653 | ₩11,398 | ₩11,640 | +0.93% | 84.6만 |
|---|
| 2025.11.11 | ₩11,425 | ₩11,512 | ₩11,325 | ₩11,492 | +0.59% | 84.7만 |
|---|
| 2025.11.10 | ₩11,398 | ₩11,479 | ₩11,197 | ₩11,425 | +0.24% | 79.4만 |
|---|
| 2025.11.07 | ₩11,331 | ₩11,532 | ₩11,298 | ₩11,372 | +0.36% | 79.4만 |
|---|
| 2025.11.06 | ₩11,385 | ₩11,432 | ₩11,237 | ₩11,372 | -0.12% | 67.3만 |
|---|
| 2025.11.05 | ₩11,197 | ₩11,398 | ₩11,144 | ₩11,398 | +1.80% | 61.7만 |
|---|
| 2025.11.04 | ₩11,251 | ₩11,372 | ₩11,117 | ₩11,170 | -0.72% | 66.1만 |
|---|
| 2025.11.03 | ₩11,398 | ₩11,398 | ₩11,130 | ₩11,345 | -0.47% | 80.6만 |
|---|
| 2025.10.31 | ₩11,304 | ₩11,378 | ₩11,177 | ₩11,358 | +0.47% | 67.4만 |
|---|
| 2025.10.30 | ₩11,090 | ₩11,318 | ₩11,090 | ₩11,304 | +1.93% | 59만 |
|---|
| 2025.10.29 | ₩11,331 | ₩11,331 | ₩11,076 | ₩11,130 | -1.78% | 99.4만 |
|---|
| 2025.10.28 | ₩11,465 | ₩11,512 | ₩11,318 | ₩11,331 | -1.17% | 33.7만 |
|---|
| 2025.10.27 | ₩11,465 | ₩11,507 | ₩11,363 | ₩11,479 | +0.12% | 54.1만 |
|---|
| 2025.10.24 | ₩11,465 | ₩11,492 | ₩11,398 | ₩11,412 | -0.47% | 36만 |
|---|
| 2025.10.23 | ₩11,358 | ₩11,606 | ₩11,345 | ₩11,412 | +0.47% | 65.9만 |
|---|
| 2025.10.22 | ₩11,331 | ₩11,385 | ₩11,211 | ₩11,372 | +0.36% | 70.1만 |
|---|
| 2025.10.21 | ₩11,251 | ₩11,405 | ₩11,197 | ₩11,345 | +0.83% | 44.8만 |
|---|
| 2025.10.20 | ₩11,117 | ₩11,237 | ₩11,083 | ₩11,237 | +1.09% | 57.5만 |
|---|
| 2025.10.17 | ₩11,009 | ₩11,157 | ₩10,969 | ₩11,090 | +0.73% | 64.7만 |
|---|
| 2025.10.16 | ₩11,278 | ₩11,351 | ₩10,989 | ₩11,063 | -1.90% | 106.9만 |
|---|
| 2025.10.15 | ₩11,278 | ₩11,331 | ₩11,103 | ₩11,251 | -0.24% | 113.6만 |
|---|
| 2025.10.14 | ₩11,144 | ₩11,298 | ₩11,103 | ₩11,237 | +0.84% | 78.9만 |
|---|
| 2025.10.13 | ₩11,224 | ₩11,264 | ₩11,144 | ₩11,224 | 0.00% | 68.6만 |
|---|
| 2025.10.10 | ₩11,385 | ₩11,385 | ₩11,133 | ₩11,170 | -1.88% | 79만 |
|---|