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 | ₩9,228 | ₩9,362 | ₩9,087 | ₩9,295 | +0.73% | 43.4만 |
| 2026.10.08 | ₩8,906 | ₩9,188 | ₩8,866 | ₩9,148 | +2.71% | 71.8만 |
| 2026.10.07 | ₩8,799 | ₩8,933 | ₩8,678 | ₩8,879 | +0.91% | 57.5만 |
| 2026.10.06 | ₩8,960 | ₩8,960 | ₩8,698 | ₩8,799 | -1.80% | 42.1만 |
| 2026.10.05 | ₩8,671 | ₩8,953 | ₩8,638 | ₩8,879 | +2.40% | 82.2만 |
| 2026.10.02 | ₩8,933 | ₩8,953 | ₩8,705 | ₩8,732 | -2.25% | 60.8만 |
| 2026.10.01 | ₩8,826 | ₩9,188 | ₩8,638 | ₩8,879 | +0.61% | 156.3만 |
| 2026.09.30 | ₩8,692 | ₩8,940 | ₩8,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,678 |
| -0.15% |
| 85.5만 |
| 2026.09.29 | ₩8,531 | ₩8,712 | ₩8,437 | ₩8,692 | +1.89% | 103.8만 |
|---|
| 2026.09.28 | ₩8,678 | ₩8,745 | ₩8,396 | ₩8,624 | -0.62% | 72.7만 |
|---|
| 2026.09.25 | ₩8,665 | ₩8,973 | ₩8,624 | ₩8,678 | +0.15% | 85.6만 |
|---|
| 2026.09.24 | ₩8,598 | ₩8,785 | ₩8,517 | ₩8,678 | +0.94% | 113.3만 |
|---|
| 2026.09.23 | ₩8,544 | ₩8,698 | ₩8,423 | ₩8,638 | +1.10% | 82.9만 |
|---|
| 2026.09.22 | ₩8,718 | ₩8,785 | ₩8,303 | ₩8,544 | -2.00% | 87.8만 |
|---|
| 2026.09.21 | ₩8,236 | ₩8,665 | ₩8,202 | ₩8,611 | +4.56% | 90.8만 |
|---|
| 2026.09.18 | ₩8,450 | ₩8,477 | ₩8,168 | ₩8,236 | -2.54% | 250.3만 |
|---|
| 2026.09.17 | ₩8,517 | ₩8,578 | ₩8,410 | ₩8,437 | -0.94% | 103.5만 |
|---|
| 2026.09.16 | ₩8,437 | ₩8,725 | ₩8,410 | ₩8,571 | +1.59% | 97.5만 |
|---|
| 2026.09.15 | ₩8,484 | ₩8,671 | ₩8,410 | ₩8,571 | +1.03% | 96.7만 |
|---|
| 2026.09.14 | ₩8,651 | ₩8,893 | ₩8,631 | ₩8,692 | +0.47% | 105.5만 |
|---|
| 2026.09.11 | ₩8,383 | ₩8,638 | ₩8,370 | ₩8,584 | +2.40% | 78.1만 |
|---|
| 2026.09.10 | ₩8,236 | ₩8,450 | ₩8,021 | ₩8,423 | +2.28% | 97.8만 |
|---|
| 2026.09.09 | ₩8,544 | ₩8,591 | ₩8,128 | ₩8,168 | -4.40% | 98.3만 |
|---|
| 2026.09.08 | ₩8,557 | ₩8,618 | ₩8,356 | ₩8,557 | 0.00% | 123.4만 |
|---|
| 2026.09.04 | ₩8,464 | ₩8,906 | ₩8,262 | ₩8,732 | +3.17% | 138.3만 |
|---|
| 2026.09.03 | ₩9,134 | ₩9,295 | ₩8,584 | ₩8,638 | -5.43% | 164.6만 |
|---|
| 2026.09.02 | ₩8,920 | ₩9,872 | ₩8,765 | ₩8,785 | -1.50% | 224만 |
|---|
| 2026.09.01 | ₩10,274 | ₩10,569 | ₩8,470 | ₩8,759 | -14.75% | 289.9만 |
|---|
| 2026.08.31 | ₩9,134 | ₩9,282 | ₩9,020 | ₩9,081 | -0.59% | 131.2만 |
|---|
| 2026.08.28 | ₩9,040 | ₩9,322 | ₩9,040 | ₩9,268 | +2.52% | 91.3만 |
|---|
| 2026.08.27 | ₩8,846 | ₩9,094 | ₩8,799 | ₩9,067 | +2.50% | 66.7만 |
|---|
| 2026.08.26 | ₩8,765 | ₩8,765 | ₩8,557 | ₩8,718 | -0.54% | 74.6만 |
|---|
| 2026.08.25 | ₩8,692 | ₩8,873 | ₩8,658 | ₩8,826 | +1.54% | 96.6만 |
|---|
| 2026.08.24 | ₩8,484 | ₩8,853 | ₩8,484 | ₩8,759 | +3.24% | 76.2만 |
|---|
| 2026.08.21 | ₩8,370 | ₩8,557 | ₩8,215 | ₩8,517 | +1.76% | 65.2만 |
|---|
| 2026.08.20 | ₩8,316 | ₩8,477 | ₩8,296 | ₩8,370 | +0.65% | 66만 |
|---|
| 2026.08.19 | ₩8,115 | ₩8,570 | ₩8,101 | ₩8,423 | +3.80% | 67.4만 |
|---|
| 2026.08.18 | ₩7,927 | ₩8,168 | ₩7,927 | ₩8,061 | +1.69% | 43.6만 |
|---|
| 2026.08.17 | ₩7,793 | ₩7,927 | ₩7,712 | ₩7,833 | +0.52% | 74.7만 |
|---|
| 2026.08.14 | ₩8,262 | ₩8,303 | ₩7,914 | ₩7,954 | -3.73% | 62.5만 |
|---|
| 2026.08.13 | ₩7,779 | ₩8,222 | ₩7,739 | ₩8,195 | +5.34% | 94만 |
|---|
| 2026.08.12 | ₩7,565 | ₩7,719 | ₩7,505 | ₩7,686 | +1.60% | 52.2만 |
|---|
| 2026.08.11 | ₩7,659 | ₩7,773 | ₩7,619 | ₩7,659 | 0.00% | 76만 |
|---|
| 2026.08.10 | ₩7,565 | ₩7,779 | ₩7,551 | ₩7,726 | +2.13% | 68.4만 |
|---|
| 2026.08.07 | ₩7,538 | ₩7,766 | ₩7,538 | ₩7,686 | +1.96% | 73.9만 |
|---|
| 2026.08.06 | ₩7,444 | ₩7,545 | ₩7,364 | ₩7,471 | +0.36% | 65.7만 |
|---|
| 2026.08.05 | ₩7,739 | ₩7,739 | ₩7,565 | ₩7,686 | -0.69% | 57.4만 |
|---|
| 2026.08.04 | ₩7,484 | ₩7,793 | ₩7,484 | ₩7,659 | +2.33% | 71.4만 |
|---|
| 2026.08.03 | ₩7,511 | ₩7,739 | ₩7,431 | ₩7,619 | +1.43% | 74만 |
|---|
| 2026.07.31 | ₩7,230 | ₩7,444 | ₩7,162 | ₩7,323 | +1.30% | 63.8만 |
|---|
| 2026.07.30 | ₩7,511 | ₩7,565 | ₩7,230 | ₩7,391 | -1.61% | 87.1만 |
|---|
| 2026.07.29 | ₩7,538 | ₩7,779 | ₩7,538 | ₩7,672 | +1.78% | 77.1만 |
|---|
| 2026.07.28 | ₩7,471 | ₩7,739 | ₩7,404 | ₩7,551 | +1.08% | 115.7만 |
|---|
| 2026.07.27 | ₩6,948 | ₩7,458 | ₩6,921 | ₩7,417 | +6.76% | 126.1만 |
|---|
| 2026.07.24 | ₩6,653 | ₩6,881 | ₩6,639 | ₩6,706 | +0.81% | 138.7만 |
|---|
| 2026.07.23 | ₩6,680 | ₩6,720 | ₩6,418 | ₩6,599 | -1.20% | 82만 |
|---|
| 2026.07.22 | ₩6,988 | ₩7,002 | ₩6,599 | ₩6,653 | -4.80% | 97.1만 |
|---|
| 2026.07.21 | ₩7,162 | ₩7,337 | ₩6,908 | ₩6,961 | -2.81% | 88.4만 |
|---|
| 2026.07.20 | ₩7,162 | ₩7,384 | ₩7,015 | ₩7,310 | +2.06% | 93.6만 |
|---|
| 2026.07.17 | ₩7,149 | ₩7,397 | ₩7,122 | ₩7,162 | +0.19% | 105.4만 |
|---|
| 2026.07.16 | ₩7,417 | ₩7,484 | ₩7,216 | ₩7,310 | -1.45% | 123.3만 |
|---|
| 2026.07.15 | ₩7,377 | ₩7,550 | ₩7,283 | ₩7,323 | -0.73% | 114.3만 |
|---|
| 2026.07.14 | ₩7,149 | ₩7,464 | ₩7,109 | ₩7,283 | +1.88% | 163.8만 |
|---|
| 2026.07.13 | ₩6,881 | ₩7,035 | ₩6,847 | ₩6,988 | +1.56% | 112.7만 |
|---|
| 2026.07.10 | ₩6,934 | ₩7,048 | ₩6,767 | ₩6,827 | -1.55% | 85.7만 |
|---|
| 2026.07.09 | ₩6,425 | ₩6,888 | ₩6,371 | ₩6,787 | +5.64% | 134.2만 |
|---|
| 2026.07.08 | ₩6,733 | ₩6,867 | ₩6,606 | ₩6,613 | -1.79% | 116.9만 |
|---|
| 2026.07.07 | ₩6,827 | ₩6,995 | ₩6,774 | ₩6,881 | +0.79% | 110만 |
|---|
| 2026.07.06 | ₩6,572 | ₩6,861 | ₩6,572 | ₩6,693 | +1.84% | 138.7만 |
|---|
| 2026.07.02 | ₩6,519 | ₩6,693 | ₩6,519 | ₩6,639 | +1.85% | 126.7만 |
|---|
| 2026.07.01 | ₩6,358 | ₩6,606 | ₩6,338 | ₩6,545 | +2.95% | 123.4만 |
|---|
| 2026.06.30 | ₩6,183 | ₩6,371 | ₩6,170 | ₩6,264 | +1.30% | 98.6만 |
|---|
| 2026.06.29 | ₩5,888 | ₩6,271 | ₩5,888 | ₩6,264 | +6.38% | 227.2만 |
|---|
| 2026.06.26 | ₩5,580 | ₩5,996 | ₩5,580 | ₩5,955 | +6.73% | 347.1만 |
|---|
| 2026.06.25 | ₩5,566 | ₩5,640 | ₩5,479 | ₩5,566 | 0.00% | 82.8만 |
|---|
| 2026.06.24 | ₩5,231 | ₩5,700 | ₩5,218 | ₩5,580 | +6.67% | 145.1만 |
|---|
| 2026.06.23 | ₩5,204 | ₩5,379 | ₩5,204 | ₩5,271 | +1.29% | 155.2만 |
|---|
| 2026.06.22 | ₩5,258 | ₩5,372 | ₩5,110 | ₩5,285 | +0.51% | 183.9만 |
|---|
| 2026.06.18 | ₩5,285 | ₩5,326 | ₩5,043 | ₩5,097 | -3.55% | 241.3만 |
|---|
| 2026.06.17 | ₩5,459 | ₩5,566 | ₩5,291 | ₩5,325 | -2.46% | 198.9만 |
|---|
| 2026.06.16 | ₩5,446 | ₩5,707 | ₩5,432 | ₩5,459 | +0.25% | 152.7만 |
|---|
| 2026.06.15 | ₩5,566 | ₩5,729 | ₩5,419 | ₩5,432 | -2.41% | 139.3만 |
|---|
| 2026.06.12 | ₩5,493 | ₩5,513 | ₩5,298 | ₩5,446 | -0.85% | 137.8만 |
|---|
| 2026.06.11 | ₩5,016 | ₩5,157 | ₩4,909 | ₩5,070 | +1.07% | 126.7만 |
|---|
| 2026.06.10 | ₩5,030 | ₩5,177 | ₩5,030 | ₩5,097 | +1.33% | 95.8만 |
|---|
| 2026.06.09 | ₩5,151 | ₩5,298 | ₩4,983 | ₩5,110 | -0.78% | 102.5만 |
|---|
| 2026.06.08 | ₩5,177 | ₩5,278 | ₩5,117 | ₩5,231 | +1.04% | 86.5만 |
|---|
| 2026.06.05 | ₩5,312 | ₩5,325 | ₩5,057 | ₩5,218 | -1.77% | 144.4만 |
|---|
| 2026.06.04 | ₩5,124 | ₩5,553 | ₩5,097 | ₩5,312 | +3.66% | 163.2만 |
|---|
| 2026.06.03 | ₩4,379 | ₩5,137 | ₩4,379 | ₩5,137 | +17.30% | 326.7만 |
|---|
| 2026.06.02 | ₩6,022 | ₩6,063 | ₩5,647 | ₩5,647 | -6.24% | 237.9만 |
|---|
| 2026.06.01 | ₩5,902 | ₩6,183 | ₩5,774 | ₩6,157 | +4.32% | 174.4만 |
|---|
| 2026.05.29 | ₩5,446 | ₩5,714 | ₩5,379 | ₩5,607 | +2.96% | 306만 |
|---|
| 2026.05.28 | ₩5,271 | ₩5,412 | ₩5,157 | ₩5,392 | +2.29% | 146.3만 |
|---|
| 2026.05.27 | ₩5,070 | ₩5,298 | ₩5,043 | ₩5,285 | +4.23% | 85.3만 |
|---|
| 2026.05.26 | ₩4,909 | ₩5,097 | ₩4,855 | ₩5,097 | +3.83% | 109만 |
|---|
| 2026.05.22 | ₩4,855 | ₩5,003 | ₩4,842 | ₩4,936 | +1.66% | 87.4만 |
|---|
| 2026.05.21 | ₩4,762 | ₩4,835 | ₩4,614 | ₩4,815 | +1.13% | 112.3만 |
|---|
| 2026.05.20 | ₩4,775 | ₩4,815 | ₩4,574 | ₩4,815 | +0.84% | 78.1만 |
|---|
| 2026.05.19 | ₩4,855 | ₩4,990 | ₩4,741 | ₩4,829 | -0.55% | 93.7만 |
|---|
| 2026.05.18 | ₩4,654 | ₩4,835 | ₩4,641 | ₩4,829 | +3.75% | 91.1만 |
|---|
| 2026.05.15 | ₩4,762 | ₩4,842 | ₩4,634 | ₩4,641 | -2.54% | 104.1만 |
|---|
| 2026.05.14 | ₩4,695 | ₩4,762 | ₩4,641 | ₩4,762 | +1.43% | 99.9만 |
|---|
| 2026.05.13 | ₩4,842 | ₩4,896 | ₩4,668 | ₩4,775 | -1.39% | 106.8만 |
|---|
| 2026.05.12 | ₩5,057 | ₩5,083 | ₩4,909 | ₩4,909 | -2.92% | 65.1만 |
|---|
| 2026.05.11 | ₩5,298 | ₩5,365 | ₩5,016 | ₩5,070 | -4.30% | 103.9만 |
|---|
| 2026.05.08 | ₩5,446 | ₩5,519 | ₩5,271 | ₩5,392 | -0.99% | 108.9만 |
|---|
| 2026.05.07 | ₩5,419 | ₩5,647 | ₩5,419 | ₩5,526 | +1.98% | 113.1만 |
|---|
| 2026.05.06 | ₩5,486 | ₩5,486 | ₩5,285 | ₩5,419 | -1.22% | 83.1만 |
|---|
| 2026.05.05 | ₩5,553 | ₩5,627 | ₩5,459 | ₩5,472 | -1.45% | 104만 |
|---|
| 2026.05.04 | ₩5,472 | ₩5,607 | ₩5,432 | ₩5,526 | +0.98% | 123.4만 |
|---|
| 2026.05.01 | ₩5,271 | ₩5,607 | ₩5,271 | ₩5,513 | +4.58% | 201.1만 |
|---|
| 2026.04.30 | ₩5,043 | ₩5,184 | ₩4,943 | ₩5,177 | +2.66% | 91.9만 |
|---|
| 2026.04.29 | ₩5,191 | ₩5,244 | ₩5,023 | ₩5,083 | -2.07% | 118.1만 |
|---|
| 2026.04.28 | ₩5,204 | ₩5,312 | ₩5,097 | ₩5,271 | +1.29% | 399.8만 |
|---|
| 2026.04.27 | ₩5,097 | ₩5,258 | ₩5,070 | ₩5,177 | +1.58% | 167.2만 |
|---|
| 2026.04.24 | ₩5,043 | ₩5,177 | ₩4,990 | ₩5,177 | +2.66% | 158.3만 |
|---|
| 2026.04.23 | ₩5,325 | ₩5,325 | ₩4,936 | ₩5,057 | -5.04% | 173.4만 |
|---|
| 2026.04.22 | ₩5,312 | ₩5,405 | ₩5,224 | ₩5,392 | +1.52% | 112만 |
|---|
| 2026.04.21 | ₩5,191 | ₩5,446 | ₩5,191 | ₩5,298 | +2.07% | 189.1만 |
|---|
| 2026.04.20 | ₩4,949 | ₩5,191 | ₩4,815 | ₩5,191 | +4.88% | 169.2만 |
|---|
| 2026.04.17 | ₩4,990 | ₩5,037 | ₩4,943 | ₩4,976 | -0.27% | 148.3만 |
|---|
| 2026.04.16 | ₩4,855 | ₩4,902 | ₩4,755 | ₩4,855 | 0.00% | 93만 |
|---|
| 2026.04.15 | ₩4,721 | ₩4,909 | ₩4,721 | ₩4,855 | +2.84% | 154.1만 |
|---|
| 2026.04.14 | ₩4,627 | ₩4,735 | ₩4,587 | ₩4,695 | +1.45% | 183.4만 |
|---|
| 2026.04.13 | ₩4,480 | ₩4,614 | ₩4,426 | ₩4,574 | +2.10% | 184.4만 |
|---|
| 2026.04.10 | ₩4,627 | ₩4,641 | ₩4,413 | ₩4,480 | -3.19% | 228.5만 |
|---|
| 2026.04.09 | ₩4,855 | ₩4,876 | ₩4,614 | ₩4,614 | -4.97% | 277.4만 |
|---|
| 2026.04.08 | ₩5,137 | ₩5,177 | ₩4,849 | ₩4,896 | -4.70% | 707.4만 |
|---|
| 2026.04.07 | ₩5,164 | ₩5,244 | ₩4,909 | ₩4,949 | -4.16% | 217만 |
|---|
| 2026.04.06 | ₩5,057 | ₩5,305 | ₩5,057 | ₩5,244 | +3.71% | 213만 |
|---|
| 2026.04.02 | ₩5,191 | ₩5,224 | ₩4,990 | ₩5,043 | -2.84% | 214.5만 |
|---|
| 2026.04.01 | ₩5,191 | ₩5,365 | ₩5,110 | ₩5,271 | +1.55% | 282.8만 |
|---|
| 2026.03.31 | ₩5,124 | ₩5,244 | ₩4,990 | ₩5,151 | +0.52% | 386.2만 |
|---|
| 2026.03.30 | ₩5,285 | ₩5,352 | ₩5,030 | ₩5,057 | -4.31% | 393.5만 |
|---|
| 2026.03.27 | ₩5,714 | ₩5,714 | ₩5,298 | ₩5,312 | -7.04% | 334.4만 |
|---|
| 2026.03.26 | ₩5,835 | ₩5,929 | ₩5,674 | ₩5,714 | -2.07% | 402.5만 |
|---|
| 2026.03.25 | ₩6,063 | ₩6,116 | ₩5,747 | ₩5,875 | -3.10% | 378.3만 |
|---|
| 2026.03.24 | ₩6,304 | ₩6,317 | ₩6,009 | ₩6,022 | -4.47% | 746.3만 |
|---|
| 2026.03.23 | ₩6,438 | ₩6,706 | ₩6,317 | ₩6,331 | -1.67% | 750.6만 |
|---|
| 2026.03.20 | ₩6,385 | ₩6,653 | ₩6,268 | ₩6,358 | -0.42% | 757.1만 |
|---|
| 2026.03.19 | ₩6,680 | ₩6,874 | ₩6,398 | ₩6,425 | -3.82% | 1072.5만 |
|---|
| 2026.03.18 | ₩7,377 | ₩7,605 | ₩7,297 | ₩7,511 | +1.82% | 762.5만 |
|---|
| 2026.03.17 | ₩7,323 | ₩7,545 | ₩7,295 | ₩7,417 | +1.28% | 911만 |
|---|
| 2026.03.16 | ₩7,082 | ₩7,431 | ₩7,042 | ₩7,323 | +3.41% | 886.6만 |
|---|
| 2026.03.13 | ₩7,095 | ₩7,162 | ₩6,841 | ₩7,015 | -1.13% | 443.8만 |
|---|
| 2026.03.12 | ₩7,310 | ₩7,417 | ₩6,975 | ₩7,055 | -3.49% | 521.8만 |
|---|
| 2026.03.11 | ₩7,243 | ₩7,417 | ₩7,196 | ₩7,337 | +1.30% | 497.4만 |
|---|
| 2026.03.10 | ₩7,538 | ₩7,578 | ₩7,149 | ₩7,350 | -2.49% | 401.1만 |
|---|
| 2026.03.09 | ₩7,484 | ₩7,592 | ₩7,404 | ₩7,565 | +1.08% | 304.7만 |
|---|
| 2026.03.06 | ₩7,377 | ₩7,551 | ₩7,297 | ₩7,484 | +1.45% | 273.7만 |
|---|
| 2026.03.05 | ₩7,511 | ₩7,672 | ₩7,370 | ₩7,391 | -1.61% | 529.1만 |
|---|
| 2026.03.04 | ₩7,645 | ₩7,726 | ₩7,578 | ₩7,645 | 0.00% | 280만 |
|---|
| 2026.03.03 | ₩7,431 | ₩7,645 | ₩7,397 | ₩7,605 | +2.35% | 558.3만 |
|---|
| 2026.03.02 | ₩7,525 | ₩7,712 | ₩7,487 | ₩7,525 | 0.00% | 207.5만 |
|---|
| 2026.02.27 | ₩7,444 | ₩7,645 | ₩7,417 | ₩7,619 | +2.34% | 337만 |
|---|
| 2026.02.26 | ₩7,498 | ₩7,625 | ₩7,424 | ₩7,484 | -0.18% | 187.8만 |
|---|
| 2026.02.25 | ₩7,323 | ₩7,511 | ₩7,270 | ₩7,444 | +1.65% | 304.9만 |
|---|
| 2026.02.24 | ₩7,256 | ₩7,391 | ₩7,223 | ₩7,270 | +0.18% | 284.4만 |
|---|
| 2026.02.23 | ₩7,391 | ₩7,431 | ₩7,195 | ₩7,297 | -1.27% | 313.4만 |
|---|
| 2026.02.20 | ₩7,484 | ₩7,551 | ₩7,404 | ₩7,417 | -0.90% | 358.8만 |
|---|
| 2026.02.19 | ₩7,391 | ₩7,484 | ₩7,391 | ₩7,444 | +0.73% | 186.4만 |
|---|
| 2026.02.18 | ₩7,391 | ₩7,518 | ₩7,323 | ₩7,417 | +0.36% | 290.5만 |
|---|
| 2026.02.17 | ₩7,444 | ₩7,511 | ₩7,297 | ₩7,404 | -0.54% | 230.1만 |
|---|
| 2026.02.13 | ₩7,243 | ₩7,511 | ₩7,215 | ₩7,471 | +3.15% | 370.5만 |
|---|
| 2026.02.12 | ₩7,404 | ₩7,444 | ₩7,109 | ₩7,162 | -3.26% | 375.2만 |
|---|
| 2026.02.11 | ₩7,498 | ₩7,592 | ₩7,323 | ₩7,417 | -1.07% | 359만 |
|---|
| 2026.02.10 | ₩7,551 | ₩7,592 | ₩7,323 | ₩7,525 | -0.36% | 771만 |
|---|
| 2026.02.09 | ₩6,519 | ₩6,714 | ₩6,519 | ₩6,586 | +1.03% | 181.8만 |
|---|
| 2026.02.06 | ₩6,545 | ₩6,599 | ₩6,257 | ₩6,572 | +0.41% | 221.1만 |
|---|
| 2026.02.05 | ₩6,666 | ₩6,814 | ₩6,458 | ₩6,478 | -2.82% | 264.6만 |
|---|
| 2026.02.04 | ₩6,975 | ₩6,975 | ₩6,579 | ₩6,693 | -4.04% | 300.1만 |
|---|
| 2026.02.03 | ₩7,256 | ₩7,310 | ₩6,827 | ₩7,028 | -3.14% | 261.5만 |
|---|
| 2026.02.02 | ₩7,779 | ₩8,142 | ₩7,270 | ₩7,337 | -5.69% | 533.1만 |
|---|
| 2026.01.30 | ₩9,711 | ₩9,805 | ₩9,541 | ₩9,604 | -1.10% | 83만 |
|---|
| 2026.01.29 | ₩9,791 | ₩9,885 | ₩9,624 | ₩9,791 | 0.00% | 120.9만 |
|---|
| 2026.01.28 | ₩10,060 | ₩10,087 | ₩9,845 | ₩9,858 | -2.00% | 76.7만 |
|---|
| 2026.01.27 | ₩10,221 | ₩10,247 | ₩10,026 | ₩10,060 | -1.57% | 77.7만 |
|---|
| 2026.01.26 | ₩10,194 | ₩10,315 | ₩10,133 | ₩10,207 | +0.13% | 91.6만 |
|---|
| 2026.01.23 | ₩10,475 | ₩10,650 | ₩10,201 | ₩10,207 | -2.56% | 76.7만 |
|---|
| 2026.01.22 | ₩10,382 | ₩10,589 | ₩10,320 | ₩10,502 | +1.16% | 70.9만 |
|---|
| 2026.01.21 | ₩10,194 | ₩10,355 | ₩10,120 | ₩10,355 | +1.58% | 99.5만 |
|---|
| 2026.01.20 | ₩10,073 | ₩10,261 | ₩9,999 | ₩10,194 | +1.20% | 88.6만 |
|---|
| 2026.01.16 | ₩10,100 | ₩10,301 | ₩9,952 | ₩10,207 | +1.06% | 137.4만 |
|---|
| 2026.01.15 | ₩10,261 | ₩10,449 | ₩10,073 | ₩10,113 | -1.44% | 111.6만 |
|---|
| 2026.01.14 | ₩10,234 | ₩10,321 | ₩10,154 | ₩10,261 | +0.26% | 64.8만 |
|---|
| 2026.01.13 | ₩10,596 | ₩10,596 | ₩10,247 | ₩10,247 | -3.29% | 75.2만 |
|---|
| 2026.01.12 | ₩10,717 | ₩10,744 | ₩10,583 | ₩10,623 | -0.88% | 58.1만 |
|---|
| 2026.01.09 | ₩10,864 | ₩10,918 | ₩10,703 | ₩10,717 | -1.36% | 80.6만 |
|---|
| 2026.01.08 | ₩10,838 | ₩10,887 | ₩10,757 | ₩10,878 | +0.37% | 87만 |
|---|
| 2026.01.07 | ₩10,878 | ₩10,905 | ₩10,777 | ₩10,864 | -0.12% | 61.1만 |
|---|
| 2026.01.06 | ₩10,677 | ₩10,878 | ₩10,677 | ₩10,838 | +1.51% | 62.2만 |
|---|
| 2026.01.05 | ₩10,475 | ₩10,791 | ₩10,475 | ₩10,730 | +2.43% | 66.1만 |
|---|
| 2026.01.02 | ₩10,811 | ₩10,811 | ₩10,408 | ₩10,529 | -2.61% | 137.4만 |
|---|
| 2025.12.31 | ₩10,891 | ₩10,905 | ₩10,799 | ₩10,811 | -0.74% | 65.1만 |
|---|
| 2025.12.30 | ₩10,864 | ₩10,978 | ₩10,851 | ₩10,905 | +0.37% | 76만 |
|---|
| 2025.12.29 | ₩10,838 | ₩10,958 | ₩10,797 | ₩10,932 | +0.87% | 81.5만 |
|---|
| 2025.12.26 | ₩10,972 | ₩11,004 | ₩10,797 | ₩10,864 | -0.98% | 159.8만 |
|---|
| 2025.12.24 | ₩11,012 | ₩11,052 | ₩10,918 | ₩10,999 | -0.12% | 35.6만 |
|---|
| 2025.12.23 | ₩11,173 | ₩11,240 | ₩11,012 | ₩11,012 | -1.44% | 97.5만 |
|---|
| 2025.12.22 | ₩11,160 | ₩11,354 | ₩11,160 | ₩11,213 | +0.48% | 85.8만 |
|---|
| 2025.12.19 | ₩11,320 | ₩11,354 | ₩11,133 | ₩11,173 | -1.30% | 120.8만 |
|---|
| 2025.12.18 | ₩11,347 | ₩11,481 | ₩11,280 | ₩11,334 | -0.12% | 71만 |
|---|
| 2025.12.17 | ₩11,388 | ₩11,549 | ₩11,294 | ₩11,307 | -0.71% | 66만 |
|---|
| 2025.12.16 | ₩11,160 | ₩11,441 | ₩11,133 | ₩11,414 | +2.28% | 79.6만 |
|---|
| 2025.12.15 | ₩11,146 | ₩11,173 | ₩11,072 | ₩11,160 | +0.12% | 102.9만 |
|---|
| 2025.12.12 | ₩11,307 | ₩11,421 | ₩11,133 | ₩11,146 | -1.42% | 94.2만 |
|---|
| 2025.12.11 | ₩11,253 | ₩11,562 | ₩11,240 | ₩11,280 | +0.24% | 144.9만 |
|---|
| 2025.12.10 | ₩11,240 | ₩11,394 | ₩11,005 | ₩11,240 | 0.00% | 202.9만 |
|---|
| 2025.12.09 | ₩10,999 | ₩11,629 | ₩10,824 | ₩11,294 | +2.68% | 187.9만 |
|---|
| 2025.12.08 | ₩11,951 | ₩12,014 | ₩11,823 | ₩11,830 | -1.01% | 97.4만 |
|---|
| 2025.12.05 | ₩11,911 | ₩12,112 | ₩11,777 | ₩11,897 | -0.11% | 107.5만 |
|---|
| 2025.12.04 | ₩11,844 | ₩11,937 | ₩11,777 | ₩11,897 | +0.45% | 106.4만 |
|---|
| 2025.12.03 | ₩11,441 | ₩11,844 | ₩11,414 | ₩11,830 | +3.40% | 100.7만 |
|---|
| 2025.12.02 | ₩11,401 | ₩11,549 | ₩11,361 | ₩11,428 | +0.24% | 95만 |
|---|
| 2025.12.01 | ₩11,253 | ₩11,448 | ₩11,253 | ₩11,361 | +0.95% | 75.4만 |
|---|
| 2025.11.28 | ₩11,294 | ₩11,347 | ₩11,220 | ₩11,294 | 0.00% | 57.6만 |
|---|
| 2025.11.26 | ₩11,280 | ₩11,428 | ₩11,173 | ₩11,307 | +0.24% | 87만 |
|---|
| 2025.11.25 | ₩11,388 | ₩11,495 | ₩11,133 | ₩11,334 | -0.47% | 69.8만 |
|---|
| 2025.11.24 | ₩11,307 | ₩11,481 | ₩11,307 | ₩11,361 | +0.47% | 70.4만 |
|---|
| 2025.11.21 | ₩11,066 | ₩11,401 | ₩11,046 | ₩11,320 | +2.30% | 82.2만 |
|---|
| 2025.11.20 | ₩11,213 | ₩11,307 | ₩11,066 | ₩11,079 | -1.20% | 98.7만 |
|---|
| 2025.11.19 | ₩11,173 | ₩11,240 | ₩11,032 | ₩11,119 | -0.48% | 63.8만 |
|---|
| 2025.11.18 | ₩11,025 | ₩11,160 | ₩10,999 | ₩11,106 | +0.73% | 66.3만 |
|---|
| 2025.11.17 | ₩11,267 | ₩11,300 | ₩11,086 | ₩11,119 | -1.31% | 93.6만 |
|---|
| 2025.11.14 | ₩11,508 | ₩11,508 | ₩11,240 | ₩11,320 | -1.63% | 71.1만 |
|---|
| 2025.11.13 | ₩11,589 | ₩11,723 | ₩11,542 | ₩11,562 | -0.23% | 52.4만 |
|---|
| 2025.11.12 | ₩11,535 | ₩11,656 | ₩11,401 | ₩11,642 | +0.93% | 84.6만 |
|---|
| 2025.11.11 | ₩11,428 | ₩11,515 | ₩11,327 | ₩11,495 | +0.59% | 84.7만 |
|---|
| 2025.11.10 | ₩11,401 | ₩11,481 | ₩11,200 | ₩11,428 | +0.24% | 79.4만 |
|---|
| 2025.11.07 | ₩11,334 | ₩11,535 | ₩11,300 | ₩11,374 | +0.36% | 79.4만 |
|---|
| 2025.11.06 | ₩11,388 | ₩11,434 | ₩11,240 | ₩11,374 | -0.12% | 67.3만 |
|---|
| 2025.11.05 | ₩11,200 | ₩11,401 | ₩11,146 | ₩11,401 | +1.80% | 61.7만 |
|---|
| 2025.11.04 | ₩11,253 | ₩11,374 | ₩11,119 | ₩11,173 | -0.72% | 66.1만 |
|---|
| 2025.11.03 | ₩11,401 | ₩11,401 | ₩11,133 | ₩11,347 | -0.47% | 80.6만 |
|---|
| 2025.10.31 | ₩11,307 | ₩11,381 | ₩11,180 | ₩11,361 | +0.47% | 67.4만 |
|---|
| 2025.10.30 | ₩11,092 | ₩11,320 | ₩11,092 | ₩11,307 | +1.93% | 59만 |
|---|
| 2025.10.29 | ₩11,334 | ₩11,334 | ₩11,079 | ₩11,133 | -1.78% | 99.4만 |
|---|
| 2025.10.28 | ₩11,468 | ₩11,515 | ₩11,320 | ₩11,334 | -1.17% | 33.7만 |
|---|
| 2025.10.27 | ₩11,468 | ₩11,510 | ₩11,366 | ₩11,481 | +0.12% | 54.1만 |
|---|
| 2025.10.24 | ₩11,468 | ₩11,495 | ₩11,401 | ₩11,414 | -0.47% | 36만 |
|---|
| 2025.10.23 | ₩11,361 | ₩11,609 | ₩11,347 | ₩11,414 | +0.47% | 65.9만 |
|---|
| 2025.10.22 | ₩11,334 | ₩11,388 | ₩11,213 | ₩11,374 | +0.36% | 70.1만 |
|---|
| 2025.10.21 | ₩11,253 | ₩11,408 | ₩11,200 | ₩11,347 | +0.83% | 44.8만 |
|---|
| 2025.10.20 | ₩11,119 | ₩11,240 | ₩11,086 | ₩11,240 | +1.09% | 57.5만 |
|---|
| 2025.10.17 | ₩11,012 | ₩11,160 | ₩10,972 | ₩11,092 | +0.73% | 64.7만 |
|---|
| 2025.10.16 | ₩11,280 | ₩11,354 | ₩10,992 | ₩11,066 | -1.90% | 106.9만 |
|---|
| 2025.10.15 | ₩11,280 | ₩11,334 | ₩11,106 | ₩11,253 | -0.24% | 113.6만 |
|---|
| 2025.10.14 | ₩11,146 | ₩11,300 | ₩11,106 | ₩11,240 | +0.84% | 78.9만 |
|---|
| 2025.10.13 | ₩11,227 | ₩11,267 | ₩11,146 | ₩11,227 | 0.00% | 68.6만 |
|---|
| 2025.10.10 | ₩11,388 | ₩11,388 | ₩11,135 | ₩11,173 | -1.88% | 79만 |
|---|