시장 데이터를 불러오는 중
전체 종목
Yunhong Green CTI Ltd. - Common Stock 과거 주가
Yunhong Green CTI Ltd. - Common Stock · YHGJ · NASDAQ
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yunhong Green CTI Ltd. - Common Stock · YHGJ · NASDAQ
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 300 |
| 2026.10.08 | ₩3,553 | ₩3,553 | ₩3,553 | ₩3,553 | 0.00% | 0 |
| 2026.10.07 | ₩3,902 | ₩3,996 | ₩3,486 | ₩3,553 | -8.93% | 8.7천 |
| 2026.10.06 | ₩3,768 | ₩4,371 | ₩3,607 | ₩3,755 | -0.36% | 3.1만 |
| 2026.10.05 | ₩3,848 | ₩3,996 | ₩3,620 | ₩3,620 | -5.92% | 5천 |
| 2026.10.02 | ₩3,620 | ₩3,741 | ₩3,620 | ₩3,741 | +3.33% | 900 |
| 2026.10.01 | ₩3,661 | ₩3,848 | ₩3,661 | ₩3,848 | +5.13% | 1.6천 |
| 2026.09.30 | ₩3,848 | ₩3,848 | ₩3,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,527 |
| -8.36% |
| 2.4천 |
| 2026.09.29 | ₩3,379 | ₩3,862 | ₩3,379 | ₩3,527 | +4.37% | 1.8만 |
|---|
| 2026.09.28 | ₩3,272 | ₩3,272 | ₩3,272 | ₩3,272 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,312 | ₩3,513 | ₩3,272 | ₩3,272 | -1.21% | 2.9만 |
|---|
| 2026.09.24 | ₩3,486 | ₩3,486 | ₩3,486 | ₩3,486 | 0.00% | 2.1천 |
|---|
| 2026.09.23 | ₩3,674 | ₩3,674 | ₩3,607 | ₩3,607 | -1.82% | 6천 |
|---|
| 2026.09.22 | ₩3,553 | ₩3,661 | ₩3,553 | ₩3,661 | +3.02% | 500 |
|---|
| 2026.09.21 | ₩3,822 | ₩3,822 | ₩3,822 | ₩3,822 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,379 | ₩3,822 | ₩3,366 | ₩3,822 | +13.10% | 2.4천 |
|---|
| 2026.09.17 | ₩3,553 | ₩3,553 | ₩3,553 | ₩3,553 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,848 | ₩3,942 | ₩3,553 | ₩3,553 | -7.67% | 1천 |
|---|
| 2026.09.15 | ₩3,674 | ₩3,674 | ₩3,674 | ₩3,674 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,620 | ₩3,822 | ₩3,620 | ₩3,674 | +1.48% | 3.2천 |
|---|
| 2026.09.11 | ₩3,553 | ₩3,553 | ₩3,553 | ₩3,553 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,647 | ₩3,647 | ₩3,553 | ₩3,553 | -2.57% | 1.6천 |
|---|
| 2026.09.09 | ₩3,647 | ₩3,701 | ₩3,647 | ₩3,647 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩3,647 | ₩3,822 | ₩3,647 | ₩3,687 | +1.10% | 1.1천 |
|---|
| 2026.09.04 | ₩3,687 | ₩3,862 | ₩3,687 | ₩3,862 | +4.73% | 5.3천 |
|---|
| 2026.09.03 | ₩3,741 | ₩3,741 | ₩3,741 | ₩3,741 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,741 | ₩3,741 | ₩3,741 | ₩3,741 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,741 | ₩4,251 | ₩3,741 | ₩3,741 | 0.00% | 4.8천 |
|---|
| 2026.08.31 | ₩3,808 | ₩3,808 | ₩3,768 | ₩3,768 | -1.06% | 1.5천 |
|---|
| 2026.08.28 | ₩4,197 | ₩4,224 | ₩3,889 | ₩3,915 | -6.71% | 5.4천 |
|---|
| 2026.08.27 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩3,835 | ₩4,090 | ₩3,835 | ₩3,915 | +2.10% | 1.1천 |
|---|
| 2026.08.24 | ₩3,875 | ₩4,197 | ₩3,875 | ₩4,090 | +5.54% | 4.2천 |
|---|
| 2026.08.21 | ₩4,184 | ₩4,210 | ₩4,063 | ₩4,184 | 0.00% | 7.1천 |
|---|
| 2026.08.20 | ₩4,559 | ₩4,559 | ₩4,559 | ₩4,559 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,559 | ₩4,559 | ₩4,559 | ₩4,559 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,398 | ₩4,559 | ₩4,398 | ₩4,559 | +3.66% | 1.7천 |
|---|
| 2026.08.17 | ₩4,425 | ₩4,465 | ₩4,170 | ₩4,465 | +0.91% | 2.1천 |
|---|
| 2026.08.14 | ₩4,532 | ₩4,532 | ₩4,532 | ₩4,532 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩4,559 | ₩4,559 | ₩4,559 | ₩4,559 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩4,385 | ₩4,640 | ₩4,385 | ₩4,640 | +5.81% | 900 |
|---|
| 2026.08.11 | ₩4,505 | ₩4,613 | ₩4,438 | ₩4,505 | 0.00% | 3.8천 |
|---|
| 2026.08.10 | ₩4,425 | ₩4,653 | ₩4,023 | ₩4,653 | +5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩4,184 | ₩4,546 | ₩4,023 | ₩4,023 | -3.85% | 1.5만 |
|---|
| 2026.08.06 | ₩4,184 | ₩4,371 | ₩4,103 | ₩4,197 | +0.32% | 6.3천 |
|---|
| 2026.08.05 | ₩3,889 | ₩4,184 | ₩3,889 | ₩4,184 | +7.59% | 8.5천 |
|---|
| 2026.08.04 | ₩3,647 | ₩3,687 | ₩3,647 | ₩3,687 | +1.10% | 900 |
|---|
| 2026.08.03 | ₩3,915 | ₩4,143 | ₩3,915 | ₩4,143 | +5.82% | 2.5천 |
|---|
| 2026.07.31 | ₩3,902 | ₩4,331 | ₩3,875 | ₩3,875 | -0.69% | 5.9천 |
|---|
| 2026.07.30 | ₩4,023 | ₩4,063 | ₩3,982 | ₩3,982 | -1.00% | 1.4천 |
|---|
| 2026.07.29 | ₩3,822 | ₩4,291 | ₩3,822 | ₩3,982 | +4.21% | 5.7천 |
|---|
| 2026.07.28 | ₩3,902 | ₩4,036 | ₩3,795 | ₩3,795 | -2.75% | 2.3천 |
|---|
| 2026.07.27 | ₩3,795 | ₩4,398 | ₩3,795 | ₩4,143 | +9.19% | 1만 |
|---|
| 2026.07.24 | ₩3,902 | ₩3,942 | ₩3,714 | ₩3,728 | -4.47% | 3.3천 |
|---|
| 2026.07.23 | ₩3,929 | ₩3,929 | ₩3,915 | ₩3,929 | 0.00% | 2.2천 |
|---|
| 2026.07.22 | ₩4,398 | ₩4,398 | ₩3,902 | ₩4,023 | -8.54% | 1.3만 |
|---|
| 2026.07.21 | ₩3,902 | ₩4,613 | ₩3,889 | ₩4,143 | +6.19% | 2.7만 |
|---|
| 2026.07.20 | ₩3,982 | ₩4,425 | ₩3,781 | ₩3,889 | -2.36% | 1.2만 |
|---|
| 2026.07.17 | ₩4,050 | ₩4,586 | ₩3,835 | ₩3,982 | -1.66% | 2.5만 |
|---|
| 2026.07.16 | ₩4,036 | ₩4,050 | ₩4,036 | ₩4,050 | +0.33% | 1.8천 |
|---|
| 2026.07.15 | ₩4,425 | ₩4,425 | ₩4,291 | ₩4,291 | -3.03% | 4.1천 |
|---|
| 2026.07.14 | ₩3,889 | ₩4,492 | ₩3,620 | ₩4,291 | +10.34% | 1.3만 |
|---|
| 2026.07.13 | ₩4,090 | ₩4,425 | ₩3,446 | ₩4,063 | -0.66% | 1.9만 |
|---|
| 2026.07.10 | ₩4,090 | ₩4,090 | ₩4,090 | ₩4,090 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩4,090 | ₩4,090 | ₩4,090 | ₩4,090 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,331 | ₩4,331 | ₩4,090 | ₩4,090 | -5.57% | 3.8천 |
|---|
| 2026.07.07 | ₩4,023 | ₩4,023 | ₩3,902 | ₩3,902 | -3.00% | 1.9천 |
|---|
| 2026.07.06 | ₩4,264 | ₩4,425 | ₩4,157 | ₩4,291 | +0.63% | 5.1천 |
|---|
| 2026.07.02 | ₩4,291 | ₩4,291 | ₩4,050 | ₩4,076 | -5.00% | 5.1천 |
|---|
| 2026.07.01 | ₩4,170 | ₩4,170 | ₩4,170 | ₩4,170 | 0.00% | 2.9천 |
|---|
| 2026.06.30 | ₩4,090 | ₩4,291 | ₩4,036 | ₩4,036 | -1.31% | 5.2천 |
|---|
| 2026.06.29 | ₩4,251 | ₩4,251 | ₩4,251 | ₩4,251 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩4,157 | ₩4,519 | ₩4,157 | ₩4,197 | +0.97% | 6천 |
|---|
| 2026.06.25 | ₩4,197 | ₩4,304 | ₩4,050 | ₩4,050 | -3.51% | 3.5천 |
|---|
| 2026.06.24 | ₩4,304 | ₩4,331 | ₩4,063 | ₩4,063 | -5.61% | 8.8천 |
|---|
| 2026.06.23 | ₩4,143 | ₩4,452 | ₩4,143 | ₩4,237 | +2.27% | 1만 |
|---|
| 2026.06.22 | ₩4,023 | ₩4,452 | ₩4,023 | ₩4,224 | +5.00% | 2천 |
|---|
| 2026.06.18 | ₩4,318 | ₩4,331 | ₩3,996 | ₩3,996 | -7.45% | 4.4천 |
|---|
| 2026.06.17 | ₩4,438 | ₩4,438 | ₩4,438 | ₩4,438 | 0.00% | 1.4천 |
|---|
| 2026.06.16 | ₩4,613 | ₩4,613 | ₩4,613 | ₩4,613 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩4,492 | ₩4,653 | ₩4,331 | ₩4,586 | +2.09% | 1.1만 |
|---|
| 2026.06.12 | ₩4,774 | ₩4,774 | ₩4,559 | ₩4,559 | -4.49% | 2.5천 |
|---|
| 2026.06.11 | ₩4,867 | ₩5,002 | ₩4,747 | ₩4,814 | -1.10% | 3.3천 |
|---|
| 2026.06.10 | ₩4,760 | ₩5,082 | ₩4,599 | ₩5,082 | +6.76% | 4.2천 |
|---|
| 2026.06.09 | ₩4,935 | ₩5,002 | ₩4,774 | ₩4,854 | -1.63% | 9.2천 |
|---|
| 2026.06.08 | ₩4,371 | ₩5,364 | ₩4,358 | ₩4,908 | +12.27% | 3.1만 |
|---|
| 2026.06.05 | ₩4,827 | ₩4,827 | ₩4,331 | ₩4,492 | -6.94% | 7.1천 |
|---|
| 2026.06.04 | ₩4,827 | ₩5,042 | ₩4,800 | ₩4,800 | -0.56% | 4.2천 |
|---|
| 2026.06.03 | ₩4,935 | ₩4,988 | ₩4,800 | ₩4,935 | 0.00% | 3천 |
|---|
| 2026.06.02 | ₩4,693 | ₩4,935 | ₩4,693 | ₩4,935 | +5.14% | 3.6천 |
|---|
| 2026.06.01 | ₩4,733 | ₩4,961 | ₩4,653 | ₩4,935 | +4.25% | 6.5천 |
|---|
| 2026.05.29 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩4,572 | ₩4,827 | ₩4,532 | ₩4,800 | +4.99% | 1.1만 |
|---|
| 2026.05.27 | ₩4,599 | ₩4,720 | ₩4,586 | ₩4,599 | 0.00% | 3.7천 |
|---|
| 2026.05.26 | ₩4,452 | ₩4,693 | ₩4,425 | ₩4,438 | -0.30% | 5.7천 |
|---|
| 2026.05.22 | ₩4,345 | ₩4,707 | ₩4,345 | ₩4,599 | +5.86% | 1.5천 |
|---|
| 2026.05.21 | ₩4,452 | ₩4,559 | ₩4,331 | ₩4,425 | -0.60% | 2.9천 |
|---|
| 2026.05.20 | ₩4,184 | ₩4,693 | ₩4,170 | ₩4,412 | +5.45% | 1.2만 |
|---|
| 2026.05.19 | ₩4,224 | ₩4,425 | ₩4,117 | ₩4,318 | +2.22% | 4.9천 |
|---|
| 2026.05.18 | ₩4,586 | ₩4,586 | ₩4,304 | ₩4,358 | -4.97% | 5.5천 |
|---|
| 2026.05.15 | ₩4,291 | ₩4,747 | ₩4,157 | ₩4,385 | +2.19% | 1.2만 |
|---|
| 2026.05.14 | ₩4,023 | ₩4,693 | ₩4,023 | ₩4,425 | +10.00% | 1.3만 |
|---|
| 2026.05.13 | ₩4,197 | ₩4,492 | ₩3,969 | ₩4,076 | -2.88% | 3.1만 |
|---|
| 2026.05.12 | ₩4,318 | ₩4,385 | ₩3,768 | ₩4,009 | -7.14% | 1.3만 |
|---|
| 2026.05.11 | ₩4,733 | ₩4,733 | ₩3,822 | ₩3,956 | -16.43% | 7.1천 |
|---|
| 2026.05.08 | ₩4,693 | ₩4,693 | ₩4,693 | ₩4,693 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,532 | ₩4,693 | ₩4,532 | ₩4,693 | +3.55% | 1.6천 |
|---|
| 2026.05.06 | ₩4,237 | ₩4,693 | ₩4,237 | ₩4,559 | +7.59% | 1.1만 |
|---|
| 2026.05.05 | ₩3,969 | ₩4,264 | ₩3,969 | ₩4,197 | +5.74% | 2.1천 |
|---|
| 2026.05.04 | ₩3,889 | ₩4,210 | ₩3,741 | ₩4,184 | +7.59% | 4천 |
|---|
| 2026.05.01 | ₩3,862 | ₩4,291 | ₩3,862 | ₩4,291 | +11.11% | 1.5만 |
|---|
| 2026.04.30 | ₩3,486 | ₩3,674 | ₩3,486 | ₩3,634 | +4.23% | 2.1천 |
|---|
| 2026.04.29 | ₩3,620 | ₩3,728 | ₩3,620 | ₩3,728 | +2.96% | 1.5천 |
|---|
| 2026.04.28 | ₩3,822 | ₩3,942 | ₩3,647 | ₩3,647 | -4.56% | 4.5천 |
|---|
| 2026.04.27 | ₩4,023 | ₩4,117 | ₩3,929 | ₩3,982 | -1.00% | 1.6천 |
|---|
| 2026.04.24 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩3,835 | ₩3,915 | ₩3,607 | ₩3,607 | -5.94% | 1.5천 |
|---|
| 2026.04.22 | ₩3,956 | ₩3,956 | ₩3,889 | ₩3,889 | -1.69% | 2.1천 |
|---|
| 2026.04.21 | ₩4,023 | ₩4,023 | ₩3,956 | ₩3,956 | -1.67% | 2.2천 |
|---|
| 2026.04.20 | ₩4,184 | ₩4,224 | ₩4,023 | ₩4,023 | -3.85% | 5.5천 |
|---|
| 2026.04.17 | ₩3,741 | ₩4,237 | ₩3,714 | ₩4,210 | +12.54% | 9.5천 |
|---|
| 2026.04.16 | ₩3,942 | ₩3,942 | ₩3,795 | ₩3,862 | -2.04% | 8.2천 |
|---|
| 2026.04.15 | ₩3,594 | ₩3,795 | ₩3,594 | ₩3,620 | +0.75% | 1.5천 |
|---|
| 2026.04.14 | ₩3,567 | ₩3,875 | ₩3,567 | ₩3,875 | +8.65% | 5.9천 |
|---|
| 2026.04.13 | ₩3,875 | ₩3,875 | ₩3,875 | ₩3,875 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,915 | ₩3,915 | ₩3,875 | ₩3,875 | -1.03% | 3.7천 |
|---|
| 2026.04.09 | ₩4,036 | ₩4,050 | ₩3,996 | ₩4,050 | +0.33% | 1.1천 |
|---|
| 2026.04.08 | ₩4,117 | ₩4,130 | ₩4,036 | ₩4,036 | -1.95% | 5.3천 |
|---|
| 2026.04.07 | ₩3,942 | ₩4,009 | ₩3,942 | ₩4,009 | +1.70% | 1천 |
|---|
| 2026.04.06 | ₩3,942 | ₩3,942 | ₩3,741 | ₩3,741 | -5.10% | 500 |
|---|
| 2026.04.02 | ₩3,808 | ₩3,808 | ₩3,808 | ₩3,808 | 0.00% | 6천 |
|---|
| 2026.04.01 | ₩3,741 | ₩4,210 | ₩3,741 | ₩3,755 | +0.36% | 4.7천 |
|---|
| 2026.03.31 | ₩3,969 | ₩4,023 | ₩3,647 | ₩3,728 | -6.08% | 3천 |
|---|
| 2026.03.30 | ₩3,607 | ₩3,607 | ₩3,594 | ₩3,594 | -0.37% | 1.4천 |
|---|
| 2026.03.27 | ₩3,634 | ₩3,768 | ₩3,634 | ₩3,687 | +1.48% | 5.3천 |
|---|
| 2026.03.26 | ₩3,982 | ₩4,076 | ₩3,755 | ₩3,781 | -5.05% | 3.1천 |
|---|
| 2026.03.25 | ₩3,634 | ₩4,009 | ₩3,567 | ₩3,956 | +8.86% | 4.3천 |
|---|
| 2026.03.24 | ₩3,647 | ₩3,741 | ₩3,647 | ₩3,741 | +2.57% | 1.9천 |
|---|
| 2026.03.23 | ₩3,929 | ₩3,942 | ₩3,687 | ₩3,755 | -4.44% | 9.4천 |
|---|
| 2026.03.20 | ₩3,982 | ₩4,277 | ₩3,848 | ₩3,848 | -3.37% | 1.4만 |
|---|
| 2026.03.19 | ₩3,956 | ₩3,969 | ₩3,768 | ₩3,969 | +0.34% | 3.9천 |
|---|
| 2026.03.18 | ₩4,264 | ₩4,331 | ₩3,822 | ₩4,090 | -4.09% | 8.1천 |
|---|
| 2026.03.17 | ₩3,822 | ₩4,090 | ₩3,822 | ₩3,875 | +1.40% | 4.8천 |
|---|
| 2026.03.16 | ₩3,795 | ₩4,425 | ₩3,795 | ₩3,848 | +1.41% | 4.7천 |
|---|
| 2026.03.13 | ₩3,755 | ₩4,452 | ₩3,755 | ₩3,929 | +4.64% | 1만 |
|---|
| 2026.03.12 | ₩3,889 | ₩3,996 | ₩3,741 | ₩3,996 | +2.76% | 1.2만 |
|---|
| 2026.03.11 | ₩4,304 | ₩4,398 | ₩4,023 | ₩4,036 | -6.23% | 2.5천 |
|---|
| 2026.03.10 | ₩3,889 | ₩4,653 | ₩3,728 | ₩4,398 | +13.10% | 4.7만 |
|---|
| 2026.03.09 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 1.4천 |
|---|
| 2026.03.05 | ₩3,473 | ₩3,473 | ₩3,473 | ₩3,473 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,661 | ₩3,661 | ₩3,473 | ₩3,473 | -5.13% | 7.1천 |
|---|
| 2026.03.03 | ₩3,781 | ₩3,781 | ₩3,594 | ₩3,594 | -4.96% | 2천 |
|---|
| 2026.03.02 | ₩3,419 | ₩3,982 | ₩3,191 | ₩3,755 | +9.80% | 1.6만 |
|---|
| 2026.02.27 | ₩3,366 | ₩3,392 | ₩3,299 | ₩3,392 | +0.80% | 3.8천 |
|---|
| 2026.02.26 | ₩3,553 | ₩3,553 | ₩3,553 | ₩3,553 | 0.00% | 2.6천 |
|---|
| 2026.02.25 | ₩3,875 | ₩3,875 | ₩3,875 | ₩3,875 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩4,063 | ₩4,063 | ₩3,567 | ₩3,567 | -12.21% | 1.7천 |
|---|
| 2026.02.23 | ₩4,009 | ₩4,009 | ₩3,728 | ₩3,728 | -7.02% | 5.8천 |
|---|
| 2026.02.20 | ₩3,594 | ₩3,687 | ₩3,527 | ₩3,687 | +2.61% | 2천 |
|---|
| 2026.02.19 | ₩3,701 | ₩3,875 | ₩3,379 | ₩3,446 | -6.88% | 1.1만 |
|---|
| 2026.02.18 | ₩3,755 | ₩3,942 | ₩3,567 | ₩3,674 | -2.14% | 5.8천 |
|---|
| 2026.02.17 | ₩3,875 | ₩4,009 | ₩3,513 | ₩3,728 | -3.81% | 1.1만 |
|---|
| 2026.02.13 | ₩4,130 | ₩4,130 | ₩3,848 | ₩3,982 | -3.57% | 5.1천 |
|---|
| 2026.02.12 | ₩4,358 | ₩4,479 | ₩4,291 | ₩4,304 | -1.23% | 6.5천 |
|---|
| 2026.02.11 | ₩4,626 | ₩4,800 | ₩4,398 | ₩4,492 | -2.90% | 3.7천 |
|---|
| 2026.02.10 | ₩4,747 | ₩4,747 | ₩4,572 | ₩4,572 | -3.67% | 4.5천 |
|---|
| 2026.02.09 | ₩4,519 | ₩4,800 | ₩4,519 | ₩4,613 | +2.08% | 5.8천 |
|---|
| 2026.02.06 | ₩4,492 | ₩4,599 | ₩4,210 | ₩4,519 | +0.60% | 7.5천 |
|---|
| 2026.02.05 | ₩4,680 | ₩4,680 | ₩4,331 | ₩4,492 | -4.01% | 8.2천 |
|---|
| 2026.02.04 | ₩4,854 | ₩4,854 | ₩4,519 | ₩4,720 | -2.76% | 1.6만 |
|---|
| 2026.02.03 | ₩4,935 | ₩4,935 | ₩4,774 | ₩4,774 | -3.26% | 3.5천 |
|---|
| 2026.02.02 | ₩5,042 | ₩5,042 | ₩4,948 | ₩5,042 | 0.00% | 6.5천 |
|---|
| 2026.01.30 | ₩5,042 | ₩5,337 | ₩4,948 | ₩5,230 | +3.72% | 1.4만 |
|---|
| 2026.01.29 | ₩5,095 | ₩5,095 | ₩4,760 | ₩5,042 | -1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩4,827 | ₩4,988 | ₩4,733 | ₩4,988 | +3.33% | 8.3천 |
|---|
| 2026.01.27 | ₩5,015 | ₩5,015 | ₩4,599 | ₩4,626 | -7.75% | 8.5천 |
|---|
| 2026.01.26 | ₩5,015 | ₩5,256 | ₩5,015 | ₩5,055 | +0.80% | 9.6천 |
|---|
| 2026.01.23 | ₩5,095 | ₩5,243 | ₩4,988 | ₩5,082 | -0.26% | 1.6만 |
|---|
| 2026.01.22 | ₩5,605 | ₩5,766 | ₩4,961 | ₩5,162 | -7.89% | 6.8만 |
|---|
| 2026.01.21 | ₩5,538 | ₩6,517 | ₩5,390 | ₩6,356 | +14.77% | 36.6만 |
|---|
| 2026.01.20 | ₩5,270 | ₩5,457 | ₩5,055 | ₩5,055 | -4.07% | 5.4천 |
|---|
| 2026.01.16 | ₩5,323 | ₩5,323 | ₩5,189 | ₩5,216 | -2.02% | 4.1천 |
|---|
| 2026.01.15 | ₩5,095 | ₩5,364 | ₩5,028 | ₩5,176 | +1.58% | 1만 |
|---|
| 2026.01.14 | ₩5,364 | ₩5,417 | ₩5,230 | ₩5,270 | -1.75% | 4.7천 |
|---|
| 2026.01.13 | ₩5,498 | ₩5,525 | ₩5,230 | ₩5,230 | -4.88% | 3.1천 |
|---|
| 2026.01.12 | ₩5,203 | ₩5,927 | ₩5,203 | ₩5,592 | +7.47% | 1.1만 |
|---|
| 2026.01.09 | ₩5,525 | ₩5,900 | ₩5,243 | ₩5,390 | -2.43% | 1만 |
|---|
| 2026.01.08 | ₩4,975 | ₩5,618 | ₩4,921 | ₩5,337 | +7.28% | 1.6만 |
|---|
| 2026.01.07 | ₩4,814 | ₩5,028 | ₩4,733 | ₩4,921 | +2.23% | 3.5천 |
|---|
| 2026.01.06 | ₩5,002 | ₩5,002 | ₩4,867 | ₩4,867 | -2.68% | 700 |
|---|
| 2026.01.05 | ₩4,814 | ₩4,814 | ₩4,814 | ₩4,814 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩4,733 | ₩5,015 | ₩4,733 | ₩4,814 | +1.70% | 1.1만 |
|---|
| 2025.12.31 | ₩4,908 | ₩5,176 | ₩4,519 | ₩4,867 | -0.82% | 3.1만 |
|---|
| 2025.12.30 | ₩5,055 | ₩5,350 | ₩4,921 | ₩5,162 | +2.12% | 6.7천 |
|---|
| 2025.12.29 | ₩5,042 | ₩5,055 | ₩4,854 | ₩5,055 | +0.27% | 4.4천 |
|---|
| 2025.12.26 | ₩5,377 | ₩5,471 | ₩4,908 | ₩5,069 | -5.74% | 2.3만 |
|---|
| 2025.12.24 | ₩5,337 | ₩5,498 | ₩5,270 | ₩5,270 | -1.26% | 3.1천 |
|---|
| 2025.12.23 | ₩5,605 | ₩5,605 | ₩5,297 | ₩5,417 | -3.35% | 1.1만 |
|---|
| 2025.12.22 | ₩5,605 | ₩5,927 | ₩5,498 | ₩5,726 | +2.15% | 1.5만 |
|---|
| 2025.12.19 | ₩5,820 | ₩6,061 | ₩5,699 | ₩5,699 | -2.07% | 1.3만 |
|---|
| 2025.12.18 | ₩5,954 | ₩5,954 | ₩5,471 | ₩5,739 | -3.60% | 1.3만 |
|---|
| 2025.12.17 | ₩5,846 | ₩5,980 | ₩5,820 | ₩5,954 | +1.83% | 2.7천 |
|---|
| 2025.12.16 | ₩6,544 | ₩6,544 | ₩5,766 | ₩5,967 | -8.81% | 1.9만 |
|---|
| 2025.12.15 | ₩6,503 | ₩6,678 | ₩6,208 | ₩6,570 | +1.03% | 1.2만 |
|---|
| 2025.12.12 | ₩7,201 | ₩7,281 | ₩6,235 | ₩6,678 | -7.26% | 13.9만 |
|---|
| 2025.12.11 | ₩5,860 | ₩6,168 | ₩5,364 | ₩5,967 | +1.83% | 1.5만 |
|---|
| 2025.12.10 | ₩6,410 | ₩6,450 | ₩5,806 | ₩5,833 | -9.00% | 2.9만 |
|---|
| 2025.12.09 | ₩6,637 | ₩6,718 | ₩6,463 | ₩6,544 | -1.41% | 2.6만 |
|---|
| 2025.12.08 | ₩6,570 | ₩6,731 | ₩6,490 | ₩6,731 | +2.45% | 1.5만 |
|---|
| 2025.12.05 | ₩6,342 | ₩6,839 | ₩6,342 | ₩6,839 | +7.82% | 8.9천 |
|---|
| 2025.12.04 | ₩6,490 | ₩6,611 | ₩6,490 | ₩6,570 | +1.24% | 1.6천 |
|---|
| 2025.12.03 | ₩6,503 | ₩6,503 | ₩6,503 | ₩6,503 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩6,503 | ₩6,745 | ₩6,503 | ₩6,503 | 0.00% | 1.7천 |
|---|
| 2025.12.01 | ₩6,530 | ₩6,839 | ₩6,383 | ₩6,785 | +3.90% | 5.6천 |
|---|
| 2025.11.28 | ₩6,544 | ₩6,597 | ₩6,544 | ₩6,597 | +0.82% | 2.3천 |
|---|
| 2025.11.26 | ₩6,597 | ₩6,597 | ₩6,477 | ₩6,503 | -1.42% | 2.1천 |
|---|
| 2025.11.25 | ₩6,557 | ₩6,557 | ₩6,557 | ₩6,557 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩6,731 | ₩6,731 | ₩6,731 | ₩6,731 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩6,557 | ₩6,731 | ₩6,477 | ₩6,731 | +2.66% | 4.9천 |
|---|
| 2025.11.20 | ₩6,557 | ₩6,798 | ₩6,503 | ₩6,503 | -0.82% | 1.5만 |
|---|
| 2025.11.19 | ₩6,705 | ₩6,906 | ₩6,570 | ₩6,611 | -1.40% | 8.5천 |
|---|
| 2025.11.18 | ₩6,959 | ₩6,959 | ₩6,637 | ₩6,812 | -2.12% | 2.6천 |
|---|
| 2025.11.17 | ₩7,214 | ₩7,214 | ₩6,584 | ₩6,584 | -8.74% | 3천 |
|---|
| 2025.11.14 | ₩7,160 | ₩7,281 | ₩6,852 | ₩7,281 | +1.69% | 1.9만 |
|---|
| 2025.11.13 | ₩7,482 | ₩7,509 | ₩6,906 | ₩7,402 | -1.08% | 8.6천 |
|---|
| 2025.11.12 | ₩6,879 | ₩6,986 | ₩6,879 | ₩6,986 | +1.56% | 900 |
|---|
| 2025.11.11 | ₩7,429 | ₩7,429 | ₩7,160 | ₩7,160 | -3.61% | 2.4천 |
|---|
| 2025.11.10 | ₩6,825 | ₩7,710 | ₩6,637 | ₩7,254 | +6.29% | 2.3만 |
|---|
| 2025.11.07 | ₩6,436 | ₩6,678 | ₩6,436 | ₩6,450 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩6,731 | ₩6,731 | ₩6,450 | ₩6,557 | -2.59% | 1.4천 |
|---|
| 2025.11.05 | ₩6,758 | ₩6,825 | ₩6,530 | ₩6,530 | -3.37% | 2.5천 |
|---|
| 2025.11.04 | ₩6,772 | ₩6,973 | ₩6,530 | ₩6,557 | -3.17% | 8.5천 |
|---|
| 2025.11.03 | ₩6,906 | ₩6,906 | ₩6,691 | ₩6,731 | -2.52% | 3.1천 |
|---|
| 2025.10.31 | ₩7,013 | ₩7,026 | ₩6,705 | ₩7,026 | +0.19% | 1.2만 |
|---|
| 2025.10.30 | ₩7,080 | ₩7,134 | ₩6,785 | ₩6,999 | -1.14% | 4천 |
|---|
| 2025.10.29 | ₩7,335 | ₩7,576 | ₩7,134 | ₩7,227 | -1.46% | 3.6천 |
|---|
| 2025.10.28 | ₩7,429 | ₩7,616 | ₩7,174 | ₩7,455 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩7,643 | ₩7,750 | ₩7,509 | ₩7,657 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩7,053 | ₩7,844 | ₩6,973 | ₩7,509 | +6.46% | 2.2만 |
|---|
| 2025.10.23 | ₩6,892 | ₩7,080 | ₩6,772 | ₩7,053 | +2.33% | 2.3만 |
|---|
| 2025.10.22 | ₩6,705 | ₩7,107 | ₩6,597 | ₩6,852 | +2.20% | 2.6만 |
|---|
| 2025.10.21 | ₩6,999 | ₩7,348 | ₩6,436 | ₩6,919 | -1.15% | 5.1만 |
|---|
| 2025.10.20 | ₩7,362 | ₩7,469 | ₩6,758 | ₩6,865 | -6.74% | 3.2만 |
|---|
| 2025.10.17 | ₩7,335 | ₩7,402 | ₩6,798 | ₩6,919 | -5.67% | 4만 |
|---|
| 2025.10.16 | ₩7,227 | ₩7,777 | ₩7,093 | ₩7,402 | +2.41% | 5.6만 |
|---|
| 2025.10.15 | ₩7,536 | ₩7,657 | ₩6,973 | ₩7,268 | -3.56% | 8.2만 |
|---|
| 2025.10.14 | ₩7,938 | ₩8,233 | ₩7,442 | ₩7,710 | -2.87% | 8.1만 |
|---|
| 2025.10.13 | ₩9,480 | ₩9,534 | ₩7,831 | ₩8,206 | -13.44% | 24.5만 |
|---|
| 2025.10.10 | ₩10,727 | ₩13,798 | ₩8,756 | ₩12,497 | +16.50% | 624.7만 |
|---|