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 | ₩3,670 | ₩3,670 | ₩3,670 | ₩3,670 | 0.00% | 300 |
| 2026.10.08 | ₩3,536 | ₩3,536 | ₩3,536 | ₩3,536 | 0.00% | 0 |
| 2026.10.07 | ₩3,883 | ₩3,977 | ₩3,469 | ₩3,536 | -8.93% | 8.7천 |
| 2026.10.06 | ₩3,750 | ₩4,350 | ₩3,590 | ₩3,736 | -0.36% | 3.1만 |
| 2026.10.05 | ₩3,830 | ₩3,977 | ₩3,603 | ₩3,603 | -5.92% | 5천 |
| 2026.10.02 | ₩3,603 | ₩3,723 | ₩3,603 | ₩3,723 | +3.33% | 900 |
| 2026.10.01 | ₩3,643 | ₩3,830 | ₩3,643 | ₩3,830 | +5.13% | 1.6천 |
| 2026.09.30 | ₩3,830 | ₩3,830 | ₩3,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,509 |
| -8.36% |
| 2.4천 |
| 2026.09.29 | ₩3,363 | ₩3,843 | ₩3,363 | ₩3,509 | +4.37% | 1.8만 |
|---|
| 2026.09.28 | ₩3,256 | ₩3,256 | ₩3,256 | ₩3,256 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,296 | ₩3,496 | ₩3,256 | ₩3,256 | -1.21% | 2.9만 |
|---|
| 2026.09.24 | ₩3,469 | ₩3,469 | ₩3,469 | ₩3,469 | 0.00% | 2.1천 |
|---|
| 2026.09.23 | ₩3,656 | ₩3,656 | ₩3,590 | ₩3,590 | -1.82% | 6천 |
|---|
| 2026.09.22 | ₩3,536 | ₩3,643 | ₩3,536 | ₩3,643 | +3.02% | 500 |
|---|
| 2026.09.21 | ₩3,803 | ₩3,803 | ₩3,803 | ₩3,803 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,363 | ₩3,803 | ₩3,349 | ₩3,803 | +13.10% | 2.4천 |
|---|
| 2026.09.17 | ₩3,536 | ₩3,536 | ₩3,536 | ₩3,536 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,830 | ₩3,923 | ₩3,536 | ₩3,536 | -7.67% | 1천 |
|---|
| 2026.09.15 | ₩3,656 | ₩3,656 | ₩3,656 | ₩3,656 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,603 | ₩3,803 | ₩3,603 | ₩3,656 | +1.48% | 3.2천 |
|---|
| 2026.09.11 | ₩3,536 | ₩3,536 | ₩3,536 | ₩3,536 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,630 | ₩3,630 | ₩3,536 | ₩3,536 | -2.57% | 1.6천 |
|---|
| 2026.09.09 | ₩3,630 | ₩3,683 | ₩3,630 | ₩3,630 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩3,630 | ₩3,803 | ₩3,630 | ₩3,670 | +1.10% | 1.1천 |
|---|
| 2026.09.04 | ₩3,670 | ₩3,843 | ₩3,670 | ₩3,843 | +4.73% | 5.3천 |
|---|
| 2026.09.03 | ₩3,723 | ₩3,723 | ₩3,723 | ₩3,723 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,723 | ₩3,723 | ₩3,723 | ₩3,723 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,723 | ₩4,230 | ₩3,723 | ₩3,723 | 0.00% | 4.8천 |
|---|
| 2026.08.31 | ₩3,790 | ₩3,790 | ₩3,750 | ₩3,750 | -1.06% | 1.5천 |
|---|
| 2026.08.28 | ₩4,177 | ₩4,203 | ₩3,870 | ₩3,896 | -6.71% | 5.4천 |
|---|
| 2026.08.27 | ₩3,896 | ₩3,896 | ₩3,896 | ₩3,896 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,896 | ₩3,896 | ₩3,896 | ₩3,896 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩3,816 | ₩4,070 | ₩3,816 | ₩3,896 | +2.10% | 1.1천 |
|---|
| 2026.08.24 | ₩3,856 | ₩4,177 | ₩3,856 | ₩4,070 | +5.54% | 4.2천 |
|---|
| 2026.08.21 | ₩4,163 | ₩4,190 | ₩4,043 | ₩4,163 | 0.00% | 7.1천 |
|---|
| 2026.08.20 | ₩4,537 | ₩4,537 | ₩4,537 | ₩4,537 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,537 | ₩4,537 | ₩4,537 | ₩4,537 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,377 | ₩4,537 | ₩4,377 | ₩4,537 | +3.66% | 1.7천 |
|---|
| 2026.08.17 | ₩4,404 | ₩4,444 | ₩4,150 | ₩4,444 | +0.91% | 2.1천 |
|---|
| 2026.08.14 | ₩4,510 | ₩4,510 | ₩4,510 | ₩4,510 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩4,537 | ₩4,537 | ₩4,537 | ₩4,537 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩4,364 | ₩4,617 | ₩4,364 | ₩4,617 | +5.81% | 900 |
|---|
| 2026.08.11 | ₩4,484 | ₩4,590 | ₩4,417 | ₩4,484 | 0.00% | 3.8천 |
|---|
| 2026.08.10 | ₩4,404 | ₩4,630 | ₩4,003 | ₩4,630 | +5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩4,163 | ₩4,524 | ₩4,003 | ₩4,003 | -3.85% | 1.5만 |
|---|
| 2026.08.06 | ₩4,163 | ₩4,350 | ₩4,083 | ₩4,177 | +0.32% | 6.3천 |
|---|
| 2026.08.05 | ₩3,870 | ₩4,163 | ₩3,870 | ₩4,163 | +7.59% | 8.5천 |
|---|
| 2026.08.04 | ₩3,630 | ₩3,670 | ₩3,630 | ₩3,670 | +1.10% | 900 |
|---|
| 2026.08.03 | ₩3,896 | ₩4,123 | ₩3,896 | ₩4,123 | +5.82% | 2.5천 |
|---|
| 2026.07.31 | ₩3,883 | ₩4,310 | ₩3,856 | ₩3,856 | -0.69% | 5.9천 |
|---|
| 2026.07.30 | ₩4,003 | ₩4,043 | ₩3,963 | ₩3,963 | -1.00% | 1.4천 |
|---|
| 2026.07.29 | ₩3,803 | ₩4,270 | ₩3,803 | ₩3,963 | +4.21% | 5.7천 |
|---|
| 2026.07.28 | ₩3,883 | ₩4,017 | ₩3,776 | ₩3,776 | -2.75% | 2.3천 |
|---|
| 2026.07.27 | ₩3,776 | ₩4,377 | ₩3,776 | ₩4,123 | +9.19% | 1만 |
|---|
| 2026.07.24 | ₩3,883 | ₩3,923 | ₩3,696 | ₩3,710 | -4.47% | 3.3천 |
|---|
| 2026.07.23 | ₩3,910 | ₩3,910 | ₩3,896 | ₩3,910 | 0.00% | 2.2천 |
|---|
| 2026.07.22 | ₩4,377 | ₩4,377 | ₩3,883 | ₩4,003 | -8.54% | 1.3만 |
|---|
| 2026.07.21 | ₩3,883 | ₩4,590 | ₩3,870 | ₩4,123 | +6.19% | 2.7만 |
|---|
| 2026.07.20 | ₩3,963 | ₩4,404 | ₩3,763 | ₩3,870 | -2.36% | 1.2만 |
|---|
| 2026.07.17 | ₩4,030 | ₩4,564 | ₩3,816 | ₩3,963 | -1.66% | 2.5만 |
|---|
| 2026.07.16 | ₩4,017 | ₩4,030 | ₩4,017 | ₩4,030 | +0.33% | 1.8천 |
|---|
| 2026.07.15 | ₩4,404 | ₩4,404 | ₩4,270 | ₩4,270 | -3.03% | 4.1천 |
|---|
| 2026.07.14 | ₩3,870 | ₩4,470 | ₩3,603 | ₩4,270 | +10.34% | 1.3만 |
|---|
| 2026.07.13 | ₩4,070 | ₩4,404 | ₩3,429 | ₩4,043 | -0.66% | 1.9만 |
|---|
| 2026.07.10 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,310 | ₩4,310 | ₩4,070 | ₩4,070 | -5.57% | 3.8천 |
|---|
| 2026.07.07 | ₩4,003 | ₩4,003 | ₩3,883 | ₩3,883 | -3.00% | 1.9천 |
|---|
| 2026.07.06 | ₩4,243 | ₩4,404 | ₩4,137 | ₩4,270 | +0.63% | 5.1천 |
|---|
| 2026.07.02 | ₩4,270 | ₩4,270 | ₩4,030 | ₩4,057 | -5.00% | 5.1천 |
|---|
| 2026.07.01 | ₩4,150 | ₩4,150 | ₩4,150 | ₩4,150 | 0.00% | 2.9천 |
|---|
| 2026.06.30 | ₩4,070 | ₩4,270 | ₩4,017 | ₩4,017 | -1.31% | 5.2천 |
|---|
| 2026.06.29 | ₩4,230 | ₩4,230 | ₩4,230 | ₩4,230 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩4,137 | ₩4,497 | ₩4,137 | ₩4,177 | +0.97% | 6천 |
|---|
| 2026.06.25 | ₩4,177 | ₩4,283 | ₩4,030 | ₩4,030 | -3.51% | 3.5천 |
|---|
| 2026.06.24 | ₩4,283 | ₩4,310 | ₩4,043 | ₩4,043 | -5.61% | 8.8천 |
|---|
| 2026.06.23 | ₩4,123 | ₩4,430 | ₩4,123 | ₩4,217 | +2.27% | 1만 |
|---|
| 2026.06.22 | ₩4,003 | ₩4,430 | ₩4,003 | ₩4,203 | +5.00% | 2천 |
|---|
| 2026.06.18 | ₩4,297 | ₩4,310 | ₩3,977 | ₩3,977 | -7.45% | 4.4천 |
|---|
| 2026.06.17 | ₩4,417 | ₩4,417 | ₩4,417 | ₩4,417 | 0.00% | 1.4천 |
|---|
| 2026.06.16 | ₩4,590 | ₩4,590 | ₩4,590 | ₩4,590 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩4,470 | ₩4,630 | ₩4,310 | ₩4,564 | +2.09% | 1.1만 |
|---|
| 2026.06.12 | ₩4,750 | ₩4,750 | ₩4,537 | ₩4,537 | -4.49% | 2.5천 |
|---|
| 2026.06.11 | ₩4,844 | ₩4,977 | ₩4,724 | ₩4,791 | -1.10% | 3.3천 |
|---|
| 2026.06.10 | ₩4,737 | ₩5,057 | ₩4,577 | ₩5,057 | +6.76% | 4.2천 |
|---|
| 2026.06.09 | ₩4,911 | ₩4,977 | ₩4,750 | ₩4,831 | -1.63% | 9.2천 |
|---|
| 2026.06.08 | ₩4,350 | ₩5,338 | ₩4,337 | ₩4,884 | +12.27% | 3.1만 |
|---|
| 2026.06.05 | ₩4,804 | ₩4,804 | ₩4,310 | ₩4,470 | -6.94% | 7.1천 |
|---|
| 2026.06.04 | ₩4,804 | ₩5,017 | ₩4,777 | ₩4,777 | -0.56% | 4.2천 |
|---|
| 2026.06.03 | ₩4,911 | ₩4,964 | ₩4,777 | ₩4,911 | 0.00% | 3천 |
|---|
| 2026.06.02 | ₩4,670 | ₩4,911 | ₩4,670 | ₩4,911 | +5.14% | 3.6천 |
|---|
| 2026.06.01 | ₩4,710 | ₩4,937 | ₩4,630 | ₩4,911 | +4.25% | 6.5천 |
|---|
| 2026.05.29 | ₩4,777 | ₩4,777 | ₩4,777 | ₩4,777 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩4,550 | ₩4,804 | ₩4,510 | ₩4,777 | +4.99% | 1.1만 |
|---|
| 2026.05.27 | ₩4,577 | ₩4,697 | ₩4,564 | ₩4,577 | 0.00% | 3.7천 |
|---|
| 2026.05.26 | ₩4,430 | ₩4,670 | ₩4,404 | ₩4,417 | -0.30% | 5.7천 |
|---|
| 2026.05.22 | ₩4,323 | ₩4,684 | ₩4,323 | ₩4,577 | +5.86% | 1.5천 |
|---|
| 2026.05.21 | ₩4,430 | ₩4,537 | ₩4,310 | ₩4,404 | -0.60% | 2.9천 |
|---|
| 2026.05.20 | ₩4,163 | ₩4,670 | ₩4,150 | ₩4,390 | +5.45% | 1.2만 |
|---|
| 2026.05.19 | ₩4,203 | ₩4,404 | ₩4,097 | ₩4,297 | +2.22% | 4.9천 |
|---|
| 2026.05.18 | ₩4,564 | ₩4,564 | ₩4,283 | ₩4,337 | -4.97% | 5.5천 |
|---|
| 2026.05.15 | ₩4,270 | ₩4,724 | ₩4,137 | ₩4,364 | +2.19% | 1.2만 |
|---|
| 2026.05.14 | ₩4,003 | ₩4,670 | ₩4,003 | ₩4,404 | +10.00% | 1.3만 |
|---|
| 2026.05.13 | ₩4,177 | ₩4,470 | ₩3,950 | ₩4,057 | -2.88% | 3.1만 |
|---|
| 2026.05.12 | ₩4,297 | ₩4,364 | ₩3,750 | ₩3,990 | -7.14% | 1.3만 |
|---|
| 2026.05.11 | ₩4,710 | ₩4,710 | ₩3,803 | ₩3,937 | -16.43% | 7.1천 |
|---|
| 2026.05.08 | ₩4,670 | ₩4,670 | ₩4,670 | ₩4,670 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,510 | ₩4,670 | ₩4,510 | ₩4,670 | +3.55% | 1.6천 |
|---|
| 2026.05.06 | ₩4,217 | ₩4,670 | ₩4,217 | ₩4,537 | +7.59% | 1.1만 |
|---|
| 2026.05.05 | ₩3,950 | ₩4,243 | ₩3,950 | ₩4,177 | +5.74% | 2.1천 |
|---|
| 2026.05.04 | ₩3,870 | ₩4,190 | ₩3,723 | ₩4,163 | +7.59% | 4천 |
|---|
| 2026.05.01 | ₩3,843 | ₩4,270 | ₩3,843 | ₩4,270 | +11.11% | 1.5만 |
|---|
| 2026.04.30 | ₩3,469 | ₩3,656 | ₩3,469 | ₩3,616 | +4.23% | 2.1천 |
|---|
| 2026.04.29 | ₩3,603 | ₩3,710 | ₩3,603 | ₩3,710 | +2.96% | 1.5천 |
|---|
| 2026.04.28 | ₩3,803 | ₩3,923 | ₩3,630 | ₩3,630 | -4.56% | 4.5천 |
|---|
| 2026.04.27 | ₩4,003 | ₩4,097 | ₩3,910 | ₩3,963 | -1.00% | 1.6천 |
|---|
| 2026.04.24 | ₩3,896 | ₩3,896 | ₩3,896 | ₩3,896 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩3,816 | ₩3,896 | ₩3,590 | ₩3,590 | -5.94% | 1.5천 |
|---|
| 2026.04.22 | ₩3,937 | ₩3,937 | ₩3,870 | ₩3,870 | -1.69% | 2.1천 |
|---|
| 2026.04.21 | ₩4,003 | ₩4,003 | ₩3,937 | ₩3,937 | -1.67% | 2.2천 |
|---|
| 2026.04.20 | ₩4,163 | ₩4,203 | ₩4,003 | ₩4,003 | -3.85% | 5.5천 |
|---|
| 2026.04.17 | ₩3,723 | ₩4,217 | ₩3,696 | ₩4,190 | +12.54% | 9.5천 |
|---|
| 2026.04.16 | ₩3,923 | ₩3,923 | ₩3,776 | ₩3,843 | -2.04% | 8.2천 |
|---|
| 2026.04.15 | ₩3,576 | ₩3,776 | ₩3,576 | ₩3,603 | +0.75% | 1.5천 |
|---|
| 2026.04.14 | ₩3,550 | ₩3,856 | ₩3,550 | ₩3,856 | +8.65% | 5.9천 |
|---|
| 2026.04.13 | ₩3,856 | ₩3,856 | ₩3,856 | ₩3,856 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,896 | ₩3,896 | ₩3,856 | ₩3,856 | -1.03% | 3.7천 |
|---|
| 2026.04.09 | ₩4,017 | ₩4,030 | ₩3,977 | ₩4,030 | +0.33% | 1.1천 |
|---|
| 2026.04.08 | ₩4,097 | ₩4,110 | ₩4,017 | ₩4,017 | -1.95% | 5.3천 |
|---|
| 2026.04.07 | ₩3,923 | ₩3,990 | ₩3,923 | ₩3,990 | +1.70% | 1천 |
|---|
| 2026.04.06 | ₩3,923 | ₩3,923 | ₩3,723 | ₩3,723 | -5.10% | 500 |
|---|
| 2026.04.02 | ₩3,790 | ₩3,790 | ₩3,790 | ₩3,790 | 0.00% | 6천 |
|---|
| 2026.04.01 | ₩3,723 | ₩4,190 | ₩3,723 | ₩3,736 | +0.36% | 4.7천 |
|---|
| 2026.03.31 | ₩3,950 | ₩4,003 | ₩3,630 | ₩3,710 | -6.08% | 3천 |
|---|
| 2026.03.30 | ₩3,590 | ₩3,590 | ₩3,576 | ₩3,576 | -0.37% | 1.4천 |
|---|
| 2026.03.27 | ₩3,616 | ₩3,750 | ₩3,616 | ₩3,670 | +1.48% | 5.3천 |
|---|
| 2026.03.26 | ₩3,963 | ₩4,057 | ₩3,736 | ₩3,763 | -5.05% | 3.1천 |
|---|
| 2026.03.25 | ₩3,616 | ₩3,990 | ₩3,550 | ₩3,937 | +8.86% | 4.3천 |
|---|
| 2026.03.24 | ₩3,630 | ₩3,723 | ₩3,630 | ₩3,723 | +2.57% | 1.9천 |
|---|
| 2026.03.23 | ₩3,910 | ₩3,923 | ₩3,670 | ₩3,736 | -4.44% | 9.4천 |
|---|
| 2026.03.20 | ₩3,963 | ₩4,257 | ₩3,830 | ₩3,830 | -3.37% | 1.4만 |
|---|
| 2026.03.19 | ₩3,937 | ₩3,950 | ₩3,750 | ₩3,950 | +0.34% | 3.9천 |
|---|
| 2026.03.18 | ₩4,243 | ₩4,310 | ₩3,803 | ₩4,070 | -4.09% | 8.1천 |
|---|
| 2026.03.17 | ₩3,803 | ₩4,070 | ₩3,803 | ₩3,856 | +1.40% | 4.8천 |
|---|
| 2026.03.16 | ₩3,776 | ₩4,404 | ₩3,776 | ₩3,830 | +1.41% | 4.7천 |
|---|
| 2026.03.13 | ₩3,736 | ₩4,430 | ₩3,736 | ₩3,910 | +4.64% | 1만 |
|---|
| 2026.03.12 | ₩3,870 | ₩3,977 | ₩3,723 | ₩3,977 | +2.76% | 1.2만 |
|---|
| 2026.03.11 | ₩4,283 | ₩4,377 | ₩4,003 | ₩4,017 | -6.23% | 2.5천 |
|---|
| 2026.03.10 | ₩3,870 | ₩4,630 | ₩3,710 | ₩4,377 | +13.10% | 4.7만 |
|---|
| 2026.03.09 | ₩3,710 | ₩3,710 | ₩3,710 | ₩3,710 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,710 | ₩3,710 | ₩3,710 | ₩3,710 | 0.00% | 1.4천 |
|---|
| 2026.03.05 | ₩3,456 | ₩3,456 | ₩3,456 | ₩3,456 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,643 | ₩3,643 | ₩3,456 | ₩3,456 | -5.13% | 7.1천 |
|---|
| 2026.03.03 | ₩3,763 | ₩3,763 | ₩3,576 | ₩3,576 | -4.96% | 2천 |
|---|
| 2026.03.02 | ₩3,403 | ₩3,963 | ₩3,176 | ₩3,736 | +9.80% | 1.6만 |
|---|
| 2026.02.27 | ₩3,349 | ₩3,376 | ₩3,283 | ₩3,376 | +0.80% | 3.8천 |
|---|
| 2026.02.26 | ₩3,536 | ₩3,536 | ₩3,536 | ₩3,536 | 0.00% | 2.6천 |
|---|
| 2026.02.25 | ₩3,856 | ₩3,856 | ₩3,856 | ₩3,856 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩4,043 | ₩4,043 | ₩3,550 | ₩3,550 | -12.21% | 1.7천 |
|---|
| 2026.02.23 | ₩3,990 | ₩3,990 | ₩3,710 | ₩3,710 | -7.02% | 5.8천 |
|---|
| 2026.02.20 | ₩3,576 | ₩3,670 | ₩3,509 | ₩3,670 | +2.61% | 2천 |
|---|
| 2026.02.19 | ₩3,683 | ₩3,856 | ₩3,363 | ₩3,429 | -6.88% | 1.1만 |
|---|
| 2026.02.18 | ₩3,736 | ₩3,923 | ₩3,550 | ₩3,656 | -2.14% | 5.8천 |
|---|
| 2026.02.17 | ₩3,856 | ₩3,990 | ₩3,496 | ₩3,710 | -3.81% | 1.1만 |
|---|
| 2026.02.13 | ₩4,110 | ₩4,110 | ₩3,830 | ₩3,963 | -3.57% | 5.1천 |
|---|
| 2026.02.12 | ₩4,337 | ₩4,457 | ₩4,270 | ₩4,283 | -1.23% | 6.5천 |
|---|
| 2026.02.11 | ₩4,604 | ₩4,777 | ₩4,377 | ₩4,470 | -2.90% | 3.7천 |
|---|
| 2026.02.10 | ₩4,724 | ₩4,724 | ₩4,550 | ₩4,550 | -3.67% | 4.5천 |
|---|
| 2026.02.09 | ₩4,497 | ₩4,777 | ₩4,497 | ₩4,590 | +2.08% | 5.8천 |
|---|
| 2026.02.06 | ₩4,470 | ₩4,577 | ₩4,190 | ₩4,497 | +0.60% | 7.5천 |
|---|
| 2026.02.05 | ₩4,657 | ₩4,657 | ₩4,310 | ₩4,470 | -4.01% | 8.2천 |
|---|
| 2026.02.04 | ₩4,831 | ₩4,831 | ₩4,497 | ₩4,697 | -2.76% | 1.6만 |
|---|
| 2026.02.03 | ₩4,911 | ₩4,911 | ₩4,750 | ₩4,750 | -3.26% | 3.5천 |
|---|
| 2026.02.02 | ₩5,017 | ₩5,017 | ₩4,924 | ₩5,017 | 0.00% | 6.5천 |
|---|
| 2026.01.30 | ₩5,017 | ₩5,311 | ₩4,924 | ₩5,204 | +3.72% | 1.4만 |
|---|
| 2026.01.29 | ₩5,071 | ₩5,071 | ₩4,737 | ₩5,017 | -1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩4,804 | ₩4,964 | ₩4,710 | ₩4,964 | +3.33% | 8.3천 |
|---|
| 2026.01.27 | ₩4,991 | ₩4,991 | ₩4,577 | ₩4,604 | -7.75% | 8.5천 |
|---|
| 2026.01.26 | ₩4,991 | ₩5,231 | ₩4,991 | ₩5,031 | +0.80% | 9.6천 |
|---|
| 2026.01.23 | ₩5,071 | ₩5,218 | ₩4,964 | ₩5,057 | -0.26% | 1.6만 |
|---|
| 2026.01.22 | ₩5,578 | ₩5,738 | ₩4,937 | ₩5,137 | -7.89% | 6.8만 |
|---|
| 2026.01.21 | ₩5,511 | ₩6,485 | ₩5,364 | ₩6,325 | +14.77% | 36.6만 |
|---|
| 2026.01.20 | ₩5,244 | ₩5,431 | ₩5,031 | ₩5,031 | -4.07% | 5.4천 |
|---|
| 2026.01.16 | ₩5,298 | ₩5,298 | ₩5,164 | ₩5,191 | -2.02% | 4.1천 |
|---|
| 2026.01.15 | ₩5,071 | ₩5,338 | ₩5,004 | ₩5,151 | +1.58% | 1만 |
|---|
| 2026.01.14 | ₩5,338 | ₩5,391 | ₩5,204 | ₩5,244 | -1.75% | 4.7천 |
|---|
| 2026.01.13 | ₩5,471 | ₩5,498 | ₩5,204 | ₩5,204 | -4.88% | 3.1천 |
|---|
| 2026.01.12 | ₩5,178 | ₩5,898 | ₩5,178 | ₩5,564 | +7.47% | 1.1만 |
|---|
| 2026.01.09 | ₩5,498 | ₩5,871 | ₩5,218 | ₩5,364 | -2.43% | 1만 |
|---|
| 2026.01.08 | ₩4,951 | ₩5,591 | ₩4,897 | ₩5,311 | +7.28% | 1.6만 |
|---|
| 2026.01.07 | ₩4,791 | ₩5,004 | ₩4,710 | ₩4,897 | +2.23% | 3.5천 |
|---|
| 2026.01.06 | ₩4,977 | ₩4,977 | ₩4,844 | ₩4,844 | -2.68% | 700 |
|---|
| 2026.01.05 | ₩4,791 | ₩4,791 | ₩4,791 | ₩4,791 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩4,710 | ₩4,991 | ₩4,710 | ₩4,791 | +1.70% | 1.1만 |
|---|
| 2025.12.31 | ₩4,884 | ₩5,151 | ₩4,497 | ₩4,844 | -0.82% | 3.1만 |
|---|
| 2025.12.30 | ₩5,031 | ₩5,324 | ₩4,897 | ₩5,137 | +2.12% | 6.7천 |
|---|
| 2025.12.29 | ₩5,017 | ₩5,031 | ₩4,831 | ₩5,031 | +0.27% | 4.4천 |
|---|
| 2025.12.26 | ₩5,351 | ₩5,444 | ₩4,884 | ₩5,044 | -5.74% | 2.3만 |
|---|
| 2025.12.24 | ₩5,311 | ₩5,471 | ₩5,244 | ₩5,244 | -1.26% | 3.1천 |
|---|
| 2025.12.23 | ₩5,578 | ₩5,578 | ₩5,271 | ₩5,391 | -3.35% | 1.1만 |
|---|
| 2025.12.22 | ₩5,578 | ₩5,898 | ₩5,471 | ₩5,698 | +2.15% | 1.5만 |
|---|
| 2025.12.19 | ₩5,791 | ₩6,032 | ₩5,671 | ₩5,671 | -2.07% | 1.3만 |
|---|
| 2025.12.18 | ₩5,925 | ₩5,925 | ₩5,444 | ₩5,711 | -3.60% | 1.3만 |
|---|
| 2025.12.17 | ₩5,818 | ₩5,951 | ₩5,791 | ₩5,925 | +1.83% | 2.7천 |
|---|
| 2025.12.16 | ₩6,512 | ₩6,512 | ₩5,738 | ₩5,938 | -8.81% | 1.9만 |
|---|
| 2025.12.15 | ₩6,472 | ₩6,645 | ₩6,178 | ₩6,539 | +1.03% | 1.2만 |
|---|
| 2025.12.12 | ₩7,166 | ₩7,246 | ₩6,205 | ₩6,645 | -7.26% | 13.9만 |
|---|
| 2025.12.11 | ₩5,831 | ₩6,138 | ₩5,338 | ₩5,938 | +1.83% | 1.5만 |
|---|
| 2025.12.10 | ₩6,378 | ₩6,419 | ₩5,778 | ₩5,805 | -9.00% | 2.9만 |
|---|
| 2025.12.09 | ₩6,605 | ₩6,685 | ₩6,432 | ₩6,512 | -1.41% | 2.6만 |
|---|
| 2025.12.08 | ₩6,539 | ₩6,699 | ₩6,459 | ₩6,699 | +2.45% | 1.5만 |
|---|
| 2025.12.05 | ₩6,312 | ₩6,805 | ₩6,312 | ₩6,805 | +7.82% | 8.9천 |
|---|
| 2025.12.04 | ₩6,459 | ₩6,579 | ₩6,459 | ₩6,539 | +1.24% | 1.6천 |
|---|
| 2025.12.03 | ₩6,472 | ₩6,472 | ₩6,472 | ₩6,472 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩6,472 | ₩6,712 | ₩6,472 | ₩6,472 | 0.00% | 1.7천 |
|---|
| 2025.12.01 | ₩6,499 | ₩6,805 | ₩6,352 | ₩6,752 | +3.90% | 5.6천 |
|---|
| 2025.11.28 | ₩6,512 | ₩6,565 | ₩6,512 | ₩6,565 | +0.82% | 2.3천 |
|---|
| 2025.11.26 | ₩6,565 | ₩6,565 | ₩6,445 | ₩6,472 | -1.42% | 2.1천 |
|---|
| 2025.11.25 | ₩6,525 | ₩6,525 | ₩6,525 | ₩6,525 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩6,699 | ₩6,699 | ₩6,699 | ₩6,699 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩6,525 | ₩6,699 | ₩6,445 | ₩6,699 | +2.66% | 4.9천 |
|---|
| 2025.11.20 | ₩6,525 | ₩6,765 | ₩6,472 | ₩6,472 | -0.82% | 1.5만 |
|---|
| 2025.11.19 | ₩6,672 | ₩6,872 | ₩6,539 | ₩6,579 | -1.40% | 8.5천 |
|---|
| 2025.11.18 | ₩6,926 | ₩6,926 | ₩6,605 | ₩6,779 | -2.12% | 2.6천 |
|---|
| 2025.11.17 | ₩7,179 | ₩7,179 | ₩6,552 | ₩6,552 | -8.74% | 3천 |
|---|
| 2025.11.14 | ₩7,126 | ₩7,246 | ₩6,819 | ₩7,246 | +1.69% | 1.9만 |
|---|
| 2025.11.13 | ₩7,446 | ₩7,473 | ₩6,872 | ₩7,366 | -1.08% | 8.6천 |
|---|
| 2025.11.12 | ₩6,846 | ₩6,952 | ₩6,846 | ₩6,952 | +1.56% | 900 |
|---|
| 2025.11.11 | ₩7,393 | ₩7,393 | ₩7,126 | ₩7,126 | -3.61% | 2.4천 |
|---|
| 2025.11.10 | ₩6,792 | ₩7,673 | ₩6,605 | ₩7,219 | +6.29% | 2.3만 |
|---|
| 2025.11.07 | ₩6,405 | ₩6,645 | ₩6,405 | ₩6,419 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩6,699 | ₩6,699 | ₩6,419 | ₩6,525 | -2.59% | 1.4천 |
|---|
| 2025.11.05 | ₩6,725 | ₩6,792 | ₩6,499 | ₩6,499 | -3.37% | 2.5천 |
|---|
| 2025.11.04 | ₩6,739 | ₩6,939 | ₩6,499 | ₩6,525 | -3.17% | 8.5천 |
|---|
| 2025.11.03 | ₩6,872 | ₩6,872 | ₩6,659 | ₩6,699 | -2.52% | 3.1천 |
|---|
| 2025.10.31 | ₩6,979 | ₩6,992 | ₩6,672 | ₩6,992 | +0.19% | 1.2만 |
|---|
| 2025.10.30 | ₩7,046 | ₩7,099 | ₩6,752 | ₩6,966 | -1.14% | 4천 |
|---|
| 2025.10.29 | ₩7,299 | ₩7,539 | ₩7,099 | ₩7,192 | -1.46% | 3.6천 |
|---|
| 2025.10.28 | ₩7,393 | ₩7,579 | ₩7,139 | ₩7,419 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩7,606 | ₩7,713 | ₩7,473 | ₩7,619 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩7,019 | ₩7,806 | ₩6,939 | ₩7,473 | +6.46% | 2.2만 |
|---|
| 2025.10.23 | ₩6,859 | ₩7,046 | ₩6,739 | ₩7,019 | +2.33% | 2.3만 |
|---|
| 2025.10.22 | ₩6,672 | ₩7,072 | ₩6,565 | ₩6,819 | +2.20% | 2.6만 |
|---|
| 2025.10.21 | ₩6,966 | ₩7,313 | ₩6,405 | ₩6,886 | -1.15% | 5.1만 |
|---|
| 2025.10.20 | ₩7,326 | ₩7,433 | ₩6,725 | ₩6,832 | -6.74% | 3.2만 |
|---|
| 2025.10.17 | ₩7,299 | ₩7,366 | ₩6,765 | ₩6,886 | -5.67% | 4만 |
|---|
| 2025.10.16 | ₩7,192 | ₩7,740 | ₩7,059 | ₩7,366 | +2.41% | 5.6만 |
|---|
| 2025.10.15 | ₩7,499 | ₩7,619 | ₩6,939 | ₩7,233 | -3.56% | 8.2만 |
|---|
| 2025.10.14 | ₩7,900 | ₩8,193 | ₩7,406 | ₩7,673 | -2.87% | 8.1만 |
|---|
| 2025.10.13 | ₩9,434 | ₩9,488 | ₩7,793 | ₩8,167 | -13.44% | 24.5만 |
|---|
| 2025.10.10 | ₩10,675 | ₩13,731 | ₩8,714 | ₩12,437 | +16.50% | 624.7만 |
|---|