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 | ₩9,219 | ₩9,353 | ₩9,079 | ₩9,286 | +0.73% | 43.4만 |
| 2026.10.08 | ₩8,898 | ₩9,179 | ₩8,858 | ₩9,139 | +2.71% | 71.8만 |
| 2026.10.07 | ₩8,791 | ₩8,925 | ₩8,670 | ₩8,871 | +0.91% | 57.5만 |
| 2026.10.06 | ₩8,951 | ₩8,951 | ₩8,690 | ₩8,791 | -1.80% | 42.1만 |
| 2026.10.05 | ₩8,663 | ₩8,945 | ₩8,630 | ₩8,871 | +2.40% | 82.2만 |
| 2026.10.02 | ₩8,925 | ₩8,945 | ₩8,697 | ₩8,724 | -2.25% | 60.8만 |
| 2026.10.01 | ₩8,817 | ₩9,179 | ₩8,630 | ₩8,871 | +0.61% | 156.3만 |
| 2026.09.30 | ₩8,683 | ₩8,931 | ₩8,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,670 |
| -0.15% |
| 85.5만 |
| 2026.09.29 | ₩8,523 | ₩8,703 | ₩8,429 | ₩8,683 | +1.89% | 103.8만 |
|---|
| 2026.09.28 | ₩8,670 | ₩8,737 | ₩8,389 | ₩8,616 | -0.62% | 72.7만 |
|---|
| 2026.09.25 | ₩8,657 | ₩8,965 | ₩8,616 | ₩8,670 | +0.15% | 85.6만 |
|---|
| 2026.09.24 | ₩8,590 | ₩8,777 | ₩8,509 | ₩8,670 | +0.94% | 113.3만 |
|---|
| 2026.09.23 | ₩8,536 | ₩8,690 | ₩8,415 | ₩8,630 | +1.10% | 82.9만 |
|---|
| 2026.09.22 | ₩8,710 | ₩8,777 | ₩8,295 | ₩8,536 | -2.00% | 87.8만 |
|---|
| 2026.09.21 | ₩8,228 | ₩8,657 | ₩8,194 | ₩8,603 | +4.56% | 90.8만 |
|---|
| 2026.09.18 | ₩8,442 | ₩8,469 | ₩8,161 | ₩8,228 | -2.54% | 250.3만 |
|---|
| 2026.09.17 | ₩8,509 | ₩8,569 | ₩8,402 | ₩8,429 | -0.94% | 103.5만 |
|---|
| 2026.09.16 | ₩8,429 | ₩8,717 | ₩8,402 | ₩8,563 | +1.59% | 97.5만 |
|---|
| 2026.09.15 | ₩8,476 | ₩8,663 | ₩8,402 | ₩8,563 | +1.03% | 96.7만 |
|---|
| 2026.09.14 | ₩8,643 | ₩8,884 | ₩8,623 | ₩8,683 | +0.47% | 105.5만 |
|---|
| 2026.09.11 | ₩8,375 | ₩8,630 | ₩8,362 | ₩8,576 | +2.40% | 78.1만 |
|---|
| 2026.09.10 | ₩8,228 | ₩8,442 | ₩8,013 | ₩8,415 | +2.28% | 97.8만 |
|---|
| 2026.09.09 | ₩8,536 | ₩8,583 | ₩8,121 | ₩8,161 | -4.40% | 98.3만 |
|---|
| 2026.09.08 | ₩8,549 | ₩8,610 | ₩8,348 | ₩8,549 | 0.00% | 123.4만 |
|---|
| 2026.09.04 | ₩8,456 | ₩8,898 | ₩8,255 | ₩8,724 | +3.17% | 138.3만 |
|---|
| 2026.09.03 | ₩9,126 | ₩9,286 | ₩8,576 | ₩8,630 | -5.43% | 164.6만 |
|---|
| 2026.09.02 | ₩8,911 | ₩9,863 | ₩8,757 | ₩8,777 | -1.50% | 224만 |
|---|
| 2026.09.01 | ₩10,265 | ₩10,559 | ₩8,462 | ₩8,750 | -14.75% | 289.9만 |
|---|
| 2026.08.31 | ₩9,126 | ₩9,273 | ₩9,012 | ₩9,072 | -0.59% | 131.2만 |
|---|
| 2026.08.28 | ₩9,032 | ₩9,313 | ₩9,032 | ₩9,260 | +2.52% | 91.3만 |
|---|
| 2026.08.27 | ₩8,837 | ₩9,085 | ₩8,791 | ₩9,059 | +2.50% | 66.7만 |
|---|
| 2026.08.26 | ₩8,757 | ₩8,757 | ₩8,549 | ₩8,710 | -0.54% | 74.6만 |
|---|
| 2026.08.25 | ₩8,683 | ₩8,864 | ₩8,650 | ₩8,817 | +1.54% | 96.6만 |
|---|
| 2026.08.24 | ₩8,476 | ₩8,844 | ₩8,476 | ₩8,750 | +3.24% | 76.2만 |
|---|
| 2026.08.21 | ₩8,362 | ₩8,549 | ₩8,208 | ₩8,509 | +1.76% | 65.2만 |
|---|
| 2026.08.20 | ₩8,308 | ₩8,469 | ₩8,288 | ₩8,362 | +0.65% | 66만 |
|---|
| 2026.08.19 | ₩8,107 | ₩8,561 | ₩8,094 | ₩8,415 | +3.80% | 67.4만 |
|---|
| 2026.08.18 | ₩7,920 | ₩8,161 | ₩7,920 | ₩8,054 | +1.69% | 43.6만 |
|---|
| 2026.08.17 | ₩7,786 | ₩7,920 | ₩7,705 | ₩7,826 | +0.52% | 74.7만 |
|---|
| 2026.08.14 | ₩8,255 | ₩8,295 | ₩7,906 | ₩7,946 | -3.73% | 62.5만 |
|---|
| 2026.08.13 | ₩7,772 | ₩8,214 | ₩7,732 | ₩8,188 | +5.34% | 94만 |
|---|
| 2026.08.12 | ₩7,558 | ₩7,712 | ₩7,497 | ₩7,678 | +1.60% | 52.2만 |
|---|
| 2026.08.11 | ₩7,652 | ₩7,765 | ₩7,611 | ₩7,652 | 0.00% | 76만 |
|---|
| 2026.08.10 | ₩7,558 | ₩7,772 | ₩7,544 | ₩7,719 | +2.13% | 68.4만 |
|---|
| 2026.08.07 | ₩7,531 | ₩7,759 | ₩7,531 | ₩7,678 | +1.96% | 73.9만 |
|---|
| 2026.08.06 | ₩7,437 | ₩7,538 | ₩7,357 | ₩7,464 | +0.36% | 65.7만 |
|---|
| 2026.08.05 | ₩7,732 | ₩7,732 | ₩7,558 | ₩7,678 | -0.69% | 57.4만 |
|---|
| 2026.08.04 | ₩7,477 | ₩7,786 | ₩7,477 | ₩7,652 | +2.33% | 71.4만 |
|---|
| 2026.08.03 | ₩7,504 | ₩7,732 | ₩7,424 | ₩7,611 | +1.43% | 74만 |
|---|
| 2026.07.31 | ₩7,223 | ₩7,437 | ₩7,156 | ₩7,317 | +1.30% | 63.8만 |
|---|
| 2026.07.30 | ₩7,504 | ₩7,558 | ₩7,223 | ₩7,384 | -1.61% | 87.1만 |
|---|
| 2026.07.29 | ₩7,531 | ₩7,772 | ₩7,531 | ₩7,665 | +1.78% | 77.1만 |
|---|
| 2026.07.28 | ₩7,464 | ₩7,732 | ₩7,397 | ₩7,544 | +1.08% | 115.7만 |
|---|
| 2026.07.27 | ₩6,941 | ₩7,451 | ₩6,915 | ₩7,410 | +6.76% | 126.1만 |
|---|
| 2026.07.24 | ₩6,646 | ₩6,874 | ₩6,633 | ₩6,700 | +0.81% | 138.7만 |
|---|
| 2026.07.23 | ₩6,673 | ₩6,714 | ₩6,412 | ₩6,593 | -1.20% | 82만 |
|---|
| 2026.07.22 | ₩6,982 | ₩6,995 | ₩6,593 | ₩6,646 | -4.80% | 97.1만 |
|---|
| 2026.07.21 | ₩7,156 | ₩7,330 | ₩6,901 | ₩6,955 | -2.81% | 88.4만 |
|---|
| 2026.07.20 | ₩7,156 | ₩7,377 | ₩7,008 | ₩7,303 | +2.06% | 93.6만 |
|---|
| 2026.07.17 | ₩7,142 | ₩7,390 | ₩7,116 | ₩7,156 | +0.19% | 105.4만 |
|---|
| 2026.07.16 | ₩7,410 | ₩7,477 | ₩7,209 | ₩7,303 | -1.45% | 123.3만 |
|---|
| 2026.07.15 | ₩7,370 | ₩7,543 | ₩7,276 | ₩7,317 | -0.73% | 114.3만 |
|---|
| 2026.07.14 | ₩7,142 | ₩7,457 | ₩7,102 | ₩7,276 | +1.88% | 163.8만 |
|---|
| 2026.07.13 | ₩6,874 | ₩7,028 | ₩6,841 | ₩6,982 | +1.56% | 112.7만 |
|---|
| 2026.07.10 | ₩6,928 | ₩7,042 | ₩6,760 | ₩6,821 | -1.55% | 85.7만 |
|---|
| 2026.07.09 | ₩6,419 | ₩6,881 | ₩6,365 | ₩6,781 | +5.64% | 134.2만 |
|---|
| 2026.07.08 | ₩6,727 | ₩6,861 | ₩6,600 | ₩6,606 | -1.79% | 116.9만 |
|---|
| 2026.07.07 | ₩6,821 | ₩6,988 | ₩6,767 | ₩6,874 | +0.79% | 110만 |
|---|
| 2026.07.06 | ₩6,566 | ₩6,854 | ₩6,566 | ₩6,687 | +1.84% | 138.7만 |
|---|
| 2026.07.02 | ₩6,512 | ₩6,687 | ₩6,512 | ₩6,633 | +1.85% | 126.7만 |
|---|
| 2026.07.01 | ₩6,352 | ₩6,600 | ₩6,332 | ₩6,539 | +2.95% | 123.4만 |
|---|
| 2026.06.30 | ₩6,177 | ₩6,365 | ₩6,164 | ₩6,258 | +1.30% | 98.6만 |
|---|
| 2026.06.29 | ₩5,883 | ₩6,265 | ₩5,883 | ₩6,258 | +6.38% | 227.2만 |
|---|
| 2026.06.26 | ₩5,574 | ₩5,990 | ₩5,574 | ₩5,950 | +6.73% | 347.1만 |
|---|
| 2026.06.25 | ₩5,561 | ₩5,635 | ₩5,474 | ₩5,561 | 0.00% | 82.8만 |
|---|
| 2026.06.24 | ₩5,226 | ₩5,695 | ₩5,213 | ₩5,574 | +6.67% | 145.1만 |
|---|
| 2026.06.23 | ₩5,199 | ₩5,373 | ₩5,199 | ₩5,266 | +1.29% | 155.2만 |
|---|
| 2026.06.22 | ₩5,253 | ₩5,367 | ₩5,105 | ₩5,280 | +0.51% | 183.9만 |
|---|
| 2026.06.18 | ₩5,280 | ₩5,321 | ₩5,038 | ₩5,092 | -3.55% | 241.3만 |
|---|
| 2026.06.17 | ₩5,454 | ₩5,561 | ₩5,286 | ₩5,320 | -2.46% | 198.9만 |
|---|
| 2026.06.16 | ₩5,440 | ₩5,702 | ₩5,427 | ₩5,454 | +0.25% | 152.7만 |
|---|
| 2026.06.15 | ₩5,561 | ₩5,723 | ₩5,414 | ₩5,427 | -2.41% | 139.3만 |
|---|
| 2026.06.12 | ₩5,487 | ₩5,507 | ₩5,293 | ₩5,440 | -0.85% | 137.8만 |
|---|
| 2026.06.11 | ₩5,012 | ₩5,152 | ₩4,904 | ₩5,065 | +1.07% | 126.7만 |
|---|
| 2026.06.10 | ₩5,025 | ₩5,172 | ₩5,025 | ₩5,092 | +1.33% | 95.8만 |
|---|
| 2026.06.09 | ₩5,146 | ₩5,293 | ₩4,978 | ₩5,105 | -0.78% | 102.5만 |
|---|
| 2026.06.08 | ₩5,172 | ₩5,273 | ₩5,112 | ₩5,226 | +1.04% | 86.5만 |
|---|
| 2026.06.05 | ₩5,306 | ₩5,320 | ₩5,052 | ₩5,213 | -1.77% | 144.4만 |
|---|
| 2026.06.04 | ₩5,119 | ₩5,548 | ₩5,092 | ₩5,306 | +3.66% | 163.2만 |
|---|
| 2026.06.03 | ₩4,375 | ₩5,132 | ₩4,375 | ₩5,132 | +17.30% | 326.7만 |
|---|
| 2026.06.02 | ₩6,017 | ₩6,057 | ₩5,641 | ₩5,641 | -6.24% | 237.9만 |
|---|
| 2026.06.01 | ₩5,896 | ₩6,177 | ₩5,769 | ₩6,151 | +4.32% | 174.4만 |
|---|
| 2026.05.29 | ₩5,440 | ₩5,708 | ₩5,373 | ₩5,601 | +2.96% | 306만 |
|---|
| 2026.05.28 | ₩5,266 | ₩5,407 | ₩5,152 | ₩5,387 | +2.29% | 146.3만 |
|---|
| 2026.05.27 | ₩5,065 | ₩5,293 | ₩5,038 | ₩5,280 | +4.23% | 85.3만 |
|---|
| 2026.05.26 | ₩4,904 | ₩5,092 | ₩4,851 | ₩5,092 | +3.83% | 109만 |
|---|
| 2026.05.22 | ₩4,851 | ₩4,998 | ₩4,837 | ₩4,931 | +1.66% | 87.4만 |
|---|
| 2026.05.21 | ₩4,757 | ₩4,831 | ₩4,610 | ₩4,811 | +1.13% | 112.3만 |
|---|
| 2026.05.20 | ₩4,770 | ₩4,811 | ₩4,569 | ₩4,811 | +0.84% | 78.1만 |
|---|
| 2026.05.19 | ₩4,851 | ₩4,985 | ₩4,737 | ₩4,824 | -0.55% | 93.7만 |
|---|
| 2026.05.18 | ₩4,650 | ₩4,831 | ₩4,636 | ₩4,824 | +3.75% | 91.1만 |
|---|
| 2026.05.15 | ₩4,757 | ₩4,837 | ₩4,630 | ₩4,636 | -2.54% | 104.1만 |
|---|
| 2026.05.14 | ₩4,690 | ₩4,757 | ₩4,636 | ₩4,757 | +1.43% | 99.9만 |
|---|
| 2026.05.13 | ₩4,837 | ₩4,891 | ₩4,663 | ₩4,770 | -1.39% | 106.8만 |
|---|
| 2026.05.12 | ₩5,052 | ₩5,079 | ₩4,904 | ₩4,904 | -2.92% | 65.1만 |
|---|
| 2026.05.11 | ₩5,293 | ₩5,360 | ₩5,012 | ₩5,065 | -4.30% | 103.9만 |
|---|
| 2026.05.08 | ₩5,440 | ₩5,514 | ₩5,266 | ₩5,387 | -0.99% | 108.9만 |
|---|
| 2026.05.07 | ₩5,414 | ₩5,641 | ₩5,414 | ₩5,521 | +1.98% | 113.1만 |
|---|
| 2026.05.06 | ₩5,481 | ₩5,481 | ₩5,280 | ₩5,414 | -1.22% | 83.1만 |
|---|
| 2026.05.05 | ₩5,548 | ₩5,621 | ₩5,454 | ₩5,467 | -1.45% | 104만 |
|---|
| 2026.05.04 | ₩5,467 | ₩5,601 | ₩5,427 | ₩5,521 | +0.98% | 123.4만 |
|---|
| 2026.05.01 | ₩5,266 | ₩5,601 | ₩5,266 | ₩5,507 | +4.58% | 201.1만 |
|---|
| 2026.04.30 | ₩5,038 | ₩5,179 | ₩4,938 | ₩5,172 | +2.66% | 91.9만 |
|---|
| 2026.04.29 | ₩5,186 | ₩5,239 | ₩5,018 | ₩5,079 | -2.07% | 118.1만 |
|---|
| 2026.04.28 | ₩5,199 | ₩5,306 | ₩5,092 | ₩5,266 | +1.29% | 399.8만 |
|---|
| 2026.04.27 | ₩5,092 | ₩5,253 | ₩5,065 | ₩5,172 | +1.58% | 167.2만 |
|---|
| 2026.04.24 | ₩5,038 | ₩5,172 | ₩4,985 | ₩5,172 | +2.66% | 158.3만 |
|---|
| 2026.04.23 | ₩5,320 | ₩5,320 | ₩4,931 | ₩5,052 | -5.04% | 173.4만 |
|---|
| 2026.04.22 | ₩5,306 | ₩5,400 | ₩5,219 | ₩5,387 | +1.52% | 112만 |
|---|
| 2026.04.21 | ₩5,186 | ₩5,440 | ₩5,186 | ₩5,293 | +2.07% | 189.1만 |
|---|
| 2026.04.20 | ₩4,945 | ₩5,186 | ₩4,811 | ₩5,186 | +4.88% | 169.2만 |
|---|
| 2026.04.17 | ₩4,985 | ₩5,032 | ₩4,938 | ₩4,971 | -0.27% | 148.3만 |
|---|
| 2026.04.16 | ₩4,851 | ₩4,898 | ₩4,750 | ₩4,851 | 0.00% | 93만 |
|---|
| 2026.04.15 | ₩4,717 | ₩4,904 | ₩4,717 | ₩4,851 | +2.84% | 154.1만 |
|---|
| 2026.04.14 | ₩4,623 | ₩4,730 | ₩4,583 | ₩4,690 | +1.45% | 183.4만 |
|---|
| 2026.04.13 | ₩4,476 | ₩4,610 | ₩4,422 | ₩4,569 | +2.10% | 184.4만 |
|---|
| 2026.04.10 | ₩4,623 | ₩4,636 | ₩4,409 | ₩4,476 | -3.19% | 228.5만 |
|---|
| 2026.04.09 | ₩4,851 | ₩4,871 | ₩4,610 | ₩4,610 | -4.97% | 277.4만 |
|---|
| 2026.04.08 | ₩5,132 | ₩5,172 | ₩4,844 | ₩4,891 | -4.70% | 707.4만 |
|---|
| 2026.04.07 | ₩5,159 | ₩5,239 | ₩4,904 | ₩4,945 | -4.16% | 217만 |
|---|
| 2026.04.06 | ₩5,052 | ₩5,300 | ₩5,052 | ₩5,239 | +3.71% | 213만 |
|---|
| 2026.04.02 | ₩5,186 | ₩5,219 | ₩4,985 | ₩5,038 | -2.84% | 214.5만 |
|---|
| 2026.04.01 | ₩5,186 | ₩5,360 | ₩5,105 | ₩5,266 | +1.55% | 282.8만 |
|---|
| 2026.03.31 | ₩5,119 | ₩5,239 | ₩4,985 | ₩5,146 | +0.52% | 386.2만 |
|---|
| 2026.03.30 | ₩5,280 | ₩5,347 | ₩5,025 | ₩5,052 | -4.31% | 393.5만 |
|---|
| 2026.03.27 | ₩5,708 | ₩5,708 | ₩5,293 | ₩5,306 | -7.04% | 334.4만 |
|---|
| 2026.03.26 | ₩5,829 | ₩5,923 | ₩5,668 | ₩5,708 | -2.07% | 402.5만 |
|---|
| 2026.03.25 | ₩6,057 | ₩6,110 | ₩5,742 | ₩5,869 | -3.10% | 378.3만 |
|---|
| 2026.03.24 | ₩6,298 | ₩6,311 | ₩6,003 | ₩6,017 | -4.47% | 746.3만 |
|---|
| 2026.03.23 | ₩6,432 | ₩6,700 | ₩6,311 | ₩6,325 | -1.67% | 750.6만 |
|---|
| 2026.03.20 | ₩6,378 | ₩6,646 | ₩6,262 | ₩6,352 | -0.42% | 757.1만 |
|---|
| 2026.03.19 | ₩6,673 | ₩6,868 | ₩6,392 | ₩6,419 | -3.82% | 1072.5만 |
|---|
| 2026.03.18 | ₩7,370 | ₩7,598 | ₩7,290 | ₩7,504 | +1.82% | 762.5만 |
|---|
| 2026.03.17 | ₩7,317 | ₩7,538 | ₩7,288 | ₩7,410 | +1.28% | 911만 |
|---|
| 2026.03.16 | ₩7,075 | ₩7,424 | ₩7,035 | ₩7,317 | +3.41% | 886.6만 |
|---|
| 2026.03.13 | ₩7,089 | ₩7,156 | ₩6,834 | ₩7,008 | -1.13% | 443.8만 |
|---|
| 2026.03.12 | ₩7,303 | ₩7,410 | ₩6,968 | ₩7,049 | -3.49% | 521.8만 |
|---|
| 2026.03.11 | ₩7,236 | ₩7,410 | ₩7,189 | ₩7,330 | +1.30% | 497.4만 |
|---|
| 2026.03.10 | ₩7,531 | ₩7,571 | ₩7,142 | ₩7,343 | -2.49% | 401.1만 |
|---|
| 2026.03.09 | ₩7,477 | ₩7,585 | ₩7,397 | ₩7,558 | +1.08% | 304.7만 |
|---|
| 2026.03.06 | ₩7,370 | ₩7,544 | ₩7,290 | ₩7,477 | +1.45% | 273.7만 |
|---|
| 2026.03.05 | ₩7,504 | ₩7,665 | ₩7,363 | ₩7,384 | -1.61% | 529.1만 |
|---|
| 2026.03.04 | ₩7,638 | ₩7,719 | ₩7,571 | ₩7,638 | 0.00% | 280만 |
|---|
| 2026.03.03 | ₩7,424 | ₩7,638 | ₩7,390 | ₩7,598 | +2.35% | 558.3만 |
|---|
| 2026.03.02 | ₩7,518 | ₩7,705 | ₩7,480 | ₩7,518 | 0.00% | 207.5만 |
|---|
| 2026.02.27 | ₩7,437 | ₩7,638 | ₩7,410 | ₩7,611 | +2.34% | 337만 |
|---|
| 2026.02.26 | ₩7,491 | ₩7,618 | ₩7,417 | ₩7,477 | -0.18% | 187.8만 |
|---|
| 2026.02.25 | ₩7,317 | ₩7,504 | ₩7,263 | ₩7,437 | +1.65% | 304.9만 |
|---|
| 2026.02.24 | ₩7,250 | ₩7,384 | ₩7,216 | ₩7,263 | +0.18% | 284.4만 |
|---|
| 2026.02.23 | ₩7,384 | ₩7,424 | ₩7,188 | ₩7,290 | -1.27% | 313.4만 |
|---|
| 2026.02.20 | ₩7,477 | ₩7,544 | ₩7,397 | ₩7,410 | -0.90% | 358.8만 |
|---|
| 2026.02.19 | ₩7,384 | ₩7,477 | ₩7,384 | ₩7,437 | +0.73% | 186.4만 |
|---|
| 2026.02.18 | ₩7,384 | ₩7,511 | ₩7,317 | ₩7,410 | +0.36% | 290.5만 |
|---|
| 2026.02.17 | ₩7,437 | ₩7,504 | ₩7,290 | ₩7,397 | -0.54% | 230.1만 |
|---|
| 2026.02.13 | ₩7,236 | ₩7,504 | ₩7,208 | ₩7,464 | +3.15% | 370.5만 |
|---|
| 2026.02.12 | ₩7,397 | ₩7,437 | ₩7,102 | ₩7,156 | -3.26% | 375.2만 |
|---|
| 2026.02.11 | ₩7,491 | ₩7,585 | ₩7,317 | ₩7,410 | -1.07% | 359만 |
|---|
| 2026.02.10 | ₩7,544 | ₩7,585 | ₩7,317 | ₩7,518 | -0.36% | 771만 |
|---|
| 2026.02.09 | ₩6,512 | ₩6,708 | ₩6,512 | ₩6,579 | +1.03% | 181.8만 |
|---|
| 2026.02.06 | ₩6,539 | ₩6,593 | ₩6,251 | ₩6,566 | +0.41% | 221.1만 |
|---|
| 2026.02.05 | ₩6,660 | ₩6,807 | ₩6,452 | ₩6,472 | -2.82% | 264.6만 |
|---|
| 2026.02.04 | ₩6,968 | ₩6,968 | ₩6,573 | ₩6,687 | -4.04% | 300.1만 |
|---|
| 2026.02.03 | ₩7,250 | ₩7,303 | ₩6,821 | ₩7,022 | -3.14% | 261.5만 |
|---|
| 2026.02.02 | ₩7,772 | ₩8,134 | ₩7,263 | ₩7,330 | -5.69% | 533.1만 |
|---|
| 2026.01.30 | ₩9,702 | ₩9,796 | ₩9,532 | ₩9,595 | -1.10% | 83만 |
|---|
| 2026.01.29 | ₩9,782 | ₩9,876 | ₩9,615 | ₩9,782 | 0.00% | 120.9만 |
|---|
| 2026.01.28 | ₩10,050 | ₩10,077 | ₩9,836 | ₩9,849 | -2.00% | 76.7만 |
|---|
| 2026.01.27 | ₩10,211 | ₩10,238 | ₩10,017 | ₩10,050 | -1.57% | 77.7만 |
|---|
| 2026.01.26 | ₩10,184 | ₩10,305 | ₩10,124 | ₩10,198 | +0.13% | 91.6만 |
|---|
| 2026.01.23 | ₩10,466 | ₩10,640 | ₩10,191 | ₩10,198 | -2.56% | 76.7만 |
|---|
| 2026.01.22 | ₩10,372 | ₩10,579 | ₩10,310 | ₩10,492 | +1.16% | 70.9만 |
|---|
| 2026.01.21 | ₩10,184 | ₩10,345 | ₩10,110 | ₩10,345 | +1.58% | 99.5만 |
|---|
| 2026.01.20 | ₩10,064 | ₩10,251 | ₩9,990 | ₩10,184 | +1.20% | 88.6만 |
|---|
| 2026.01.16 | ₩10,090 | ₩10,291 | ₩9,943 | ₩10,198 | +1.06% | 137.4만 |
|---|
| 2026.01.15 | ₩10,251 | ₩10,439 | ₩10,064 | ₩10,104 | -1.44% | 111.6만 |
|---|
| 2026.01.14 | ₩10,224 | ₩10,311 | ₩10,144 | ₩10,251 | +0.26% | 64.8만 |
|---|
| 2026.01.13 | ₩10,586 | ₩10,586 | ₩10,238 | ₩10,238 | -3.29% | 75.2만 |
|---|
| 2026.01.12 | ₩10,707 | ₩10,734 | ₩10,573 | ₩10,613 | -0.88% | 58.1만 |
|---|
| 2026.01.09 | ₩10,854 | ₩10,908 | ₩10,693 | ₩10,707 | -1.36% | 80.6만 |
|---|
| 2026.01.08 | ₩10,827 | ₩10,877 | ₩10,747 | ₩10,868 | +0.37% | 87만 |
|---|
| 2026.01.07 | ₩10,868 | ₩10,894 | ₩10,767 | ₩10,854 | -0.12% | 61.1만 |
|---|
| 2026.01.06 | ₩10,667 | ₩10,868 | ₩10,667 | ₩10,827 | +1.51% | 62.2만 |
|---|
| 2026.01.05 | ₩10,466 | ₩10,780 | ₩10,466 | ₩10,720 | +2.43% | 66.1만 |
|---|
| 2026.01.02 | ₩10,801 | ₩10,801 | ₩10,399 | ₩10,519 | -2.61% | 137.4만 |
|---|
| 2025.12.31 | ₩10,881 | ₩10,894 | ₩10,789 | ₩10,801 | -0.74% | 65.1만 |
|---|
| 2025.12.30 | ₩10,854 | ₩10,968 | ₩10,841 | ₩10,894 | +0.37% | 76만 |
|---|
| 2025.12.29 | ₩10,827 | ₩10,948 | ₩10,787 | ₩10,921 | +0.87% | 81.5만 |
|---|
| 2025.12.26 | ₩10,961 | ₩10,994 | ₩10,787 | ₩10,854 | -0.98% | 159.8만 |
|---|
| 2025.12.24 | ₩11,002 | ₩11,042 | ₩10,908 | ₩10,988 | -0.12% | 35.6만 |
|---|
| 2025.12.23 | ₩11,162 | ₩11,229 | ₩11,002 | ₩11,002 | -1.44% | 97.5만 |
|---|
| 2025.12.22 | ₩11,149 | ₩11,343 | ₩11,149 | ₩11,203 | +0.48% | 85.8만 |
|---|
| 2025.12.19 | ₩11,310 | ₩11,343 | ₩11,122 | ₩11,162 | -1.30% | 120.8만 |
|---|
| 2025.12.18 | ₩11,337 | ₩11,471 | ₩11,270 | ₩11,323 | -0.12% | 71만 |
|---|
| 2025.12.17 | ₩11,377 | ₩11,538 | ₩11,283 | ₩11,296 | -0.71% | 66만 |
|---|
| 2025.12.16 | ₩11,149 | ₩11,430 | ₩11,122 | ₩11,404 | +2.28% | 79.6만 |
|---|
| 2025.12.15 | ₩11,136 | ₩11,162 | ₩11,062 | ₩11,149 | +0.12% | 102.9만 |
|---|
| 2025.12.12 | ₩11,296 | ₩11,410 | ₩11,122 | ₩11,136 | -1.42% | 94.2만 |
|---|
| 2025.12.11 | ₩11,243 | ₩11,551 | ₩11,229 | ₩11,270 | +0.24% | 144.9만 |
|---|
| 2025.12.10 | ₩11,229 | ₩11,383 | ₩10,995 | ₩11,229 | 0.00% | 202.9만 |
|---|
| 2025.12.09 | ₩10,988 | ₩11,618 | ₩10,814 | ₩11,283 | +2.68% | 187.9만 |
|---|
| 2025.12.08 | ₩11,940 | ₩12,003 | ₩11,812 | ₩11,819 | -1.01% | 97.4만 |
|---|
| 2025.12.05 | ₩11,899 | ₩12,100 | ₩11,765 | ₩11,886 | -0.11% | 107.5만 |
|---|
| 2025.12.04 | ₩11,832 | ₩11,926 | ₩11,765 | ₩11,886 | +0.45% | 106.4만 |
|---|
| 2025.12.03 | ₩11,430 | ₩11,832 | ₩11,404 | ₩11,819 | +3.40% | 100.7만 |
|---|
| 2025.12.02 | ₩11,390 | ₩11,538 | ₩11,350 | ₩11,417 | +0.24% | 95만 |
|---|
| 2025.12.01 | ₩11,243 | ₩11,437 | ₩11,243 | ₩11,350 | +0.95% | 75.4만 |
|---|
| 2025.11.28 | ₩11,283 | ₩11,337 | ₩11,209 | ₩11,283 | 0.00% | 57.6만 |
|---|
| 2025.11.26 | ₩11,270 | ₩11,417 | ₩11,162 | ₩11,296 | +0.24% | 87만 |
|---|
| 2025.11.25 | ₩11,377 | ₩11,484 | ₩11,122 | ₩11,323 | -0.47% | 69.8만 |
|---|
| 2025.11.24 | ₩11,296 | ₩11,471 | ₩11,296 | ₩11,350 | +0.47% | 70.4만 |
|---|
| 2025.11.21 | ₩11,055 | ₩11,390 | ₩11,035 | ₩11,310 | +2.30% | 82.2만 |
|---|
| 2025.11.20 | ₩11,203 | ₩11,296 | ₩11,055 | ₩11,069 | -1.20% | 98.7만 |
|---|
| 2025.11.19 | ₩11,162 | ₩11,229 | ₩11,022 | ₩11,109 | -0.48% | 63.8만 |
|---|
| 2025.11.18 | ₩11,015 | ₩11,149 | ₩10,988 | ₩11,095 | +0.73% | 66.3만 |
|---|
| 2025.11.17 | ₩11,256 | ₩11,290 | ₩11,075 | ₩11,109 | -1.31% | 93.6만 |
|---|
| 2025.11.14 | ₩11,497 | ₩11,497 | ₩11,229 | ₩11,310 | -1.63% | 71.1만 |
|---|
| 2025.11.13 | ₩11,578 | ₩11,712 | ₩11,531 | ₩11,551 | -0.23% | 52.4만 |
|---|
| 2025.11.12 | ₩11,524 | ₩11,645 | ₩11,390 | ₩11,631 | +0.93% | 84.6만 |
|---|
| 2025.11.11 | ₩11,417 | ₩11,504 | ₩11,316 | ₩11,484 | +0.59% | 84.7만 |
|---|
| 2025.11.10 | ₩11,390 | ₩11,471 | ₩11,189 | ₩11,417 | +0.24% | 79.4만 |
|---|
| 2025.11.07 | ₩11,323 | ₩11,524 | ₩11,290 | ₩11,363 | +0.36% | 79.4만 |
|---|
| 2025.11.06 | ₩11,377 | ₩11,424 | ₩11,229 | ₩11,363 | -0.12% | 67.3만 |
|---|
| 2025.11.05 | ₩11,189 | ₩11,390 | ₩11,136 | ₩11,390 | +1.80% | 61.7만 |
|---|
| 2025.11.04 | ₩11,243 | ₩11,363 | ₩11,109 | ₩11,162 | -0.72% | 66.1만 |
|---|
| 2025.11.03 | ₩11,390 | ₩11,390 | ₩11,122 | ₩11,337 | -0.47% | 80.6만 |
|---|
| 2025.10.31 | ₩11,296 | ₩11,370 | ₩11,169 | ₩11,350 | +0.47% | 67.4만 |
|---|
| 2025.10.30 | ₩11,082 | ₩11,310 | ₩11,082 | ₩11,296 | +1.93% | 59만 |
|---|
| 2025.10.29 | ₩11,323 | ₩11,323 | ₩11,069 | ₩11,122 | -1.78% | 99.4만 |
|---|
| 2025.10.28 | ₩11,457 | ₩11,504 | ₩11,310 | ₩11,323 | -1.17% | 33.7만 |
|---|
| 2025.10.27 | ₩11,457 | ₩11,499 | ₩11,355 | ₩11,471 | +0.12% | 54.1만 |
|---|
| 2025.10.24 | ₩11,457 | ₩11,484 | ₩11,390 | ₩11,404 | -0.47% | 36만 |
|---|
| 2025.10.23 | ₩11,350 | ₩11,598 | ₩11,337 | ₩11,404 | +0.47% | 65.9만 |
|---|
| 2025.10.22 | ₩11,323 | ₩11,377 | ₩11,203 | ₩11,363 | +0.36% | 70.1만 |
|---|
| 2025.10.21 | ₩11,243 | ₩11,397 | ₩11,189 | ₩11,337 | +0.83% | 44.8만 |
|---|
| 2025.10.20 | ₩11,109 | ₩11,229 | ₩11,075 | ₩11,229 | +1.09% | 57.5만 |
|---|
| 2025.10.17 | ₩11,002 | ₩11,149 | ₩10,961 | ₩11,082 | +0.73% | 64.7만 |
|---|
| 2025.10.16 | ₩11,270 | ₩11,343 | ₩10,981 | ₩11,055 | -1.90% | 106.9만 |
|---|
| 2025.10.15 | ₩11,270 | ₩11,323 | ₩11,095 | ₩11,243 | -0.24% | 113.6만 |
|---|
| 2025.10.14 | ₩11,136 | ₩11,290 | ₩11,095 | ₩11,229 | +0.84% | 78.9만 |
|---|
| 2025.10.13 | ₩11,216 | ₩11,256 | ₩11,136 | ₩11,216 | 0.00% | 68.6만 |
|---|
| 2025.10.10 | ₩11,377 | ₩11,377 | ₩11,125 | ₩11,162 | -1.88% | 79만 |
|---|