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 | ₩3,668 | ₩3,668 | ₩3,668 | ₩3,668 | 0.00% | 300 |
| 2026.10.08 | ₩3,535 | ₩3,535 | ₩3,535 | ₩3,535 | 0.00% | 0 |
| 2026.10.07 | ₩3,881 | ₩3,975 | ₩3,468 | ₩3,535 | -8.93% | 8.7천 |
| 2026.10.06 | ₩3,748 | ₩4,348 | ₩3,588 | ₩3,735 | -0.36% | 3.1만 |
| 2026.10.05 | ₩3,828 | ₩3,975 | ₩3,601 | ₩3,601 | -5.92% | 5천 |
| 2026.10.02 | ₩3,601 | ₩3,721 | ₩3,601 | ₩3,721 | +3.33% | 900 |
| 2026.10.01 | ₩3,641 | ₩3,828 | ₩3,641 | ₩3,828 | +5.13% | 1.6천 |
| 2026.09.30 | ₩3,828 | ₩3,828 | ₩3,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,508 |
| -8.36% |
| 2.4천 |
| 2026.09.29 | ₩3,361 | ₩3,841 | ₩3,361 | ₩3,508 | +4.37% | 1.8만 |
|---|
| 2026.09.28 | ₩3,254 | ₩3,254 | ₩3,254 | ₩3,254 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,294 | ₩3,495 | ₩3,254 | ₩3,254 | -1.21% | 2.9만 |
|---|
| 2026.09.24 | ₩3,468 | ₩3,468 | ₩3,468 | ₩3,468 | 0.00% | 2.1천 |
|---|
| 2026.09.23 | ₩3,655 | ₩3,655 | ₩3,588 | ₩3,588 | -1.82% | 6천 |
|---|
| 2026.09.22 | ₩3,535 | ₩3,641 | ₩3,535 | ₩3,641 | +3.02% | 500 |
|---|
| 2026.09.21 | ₩3,801 | ₩3,801 | ₩3,801 | ₩3,801 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,361 | ₩3,801 | ₩3,348 | ₩3,801 | +13.10% | 2.4천 |
|---|
| 2026.09.17 | ₩3,535 | ₩3,535 | ₩3,535 | ₩3,535 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,828 | ₩3,921 | ₩3,535 | ₩3,535 | -7.67% | 1천 |
|---|
| 2026.09.15 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,601 | ₩3,801 | ₩3,601 | ₩3,655 | +1.48% | 3.2천 |
|---|
| 2026.09.11 | ₩3,535 | ₩3,535 | ₩3,535 | ₩3,535 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,628 | ₩3,628 | ₩3,535 | ₩3,535 | -2.57% | 1.6천 |
|---|
| 2026.09.09 | ₩3,628 | ₩3,681 | ₩3,628 | ₩3,628 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩3,628 | ₩3,801 | ₩3,628 | ₩3,668 | +1.10% | 1.1천 |
|---|
| 2026.09.04 | ₩3,668 | ₩3,841 | ₩3,668 | ₩3,841 | +4.73% | 5.3천 |
|---|
| 2026.09.03 | ₩3,721 | ₩3,721 | ₩3,721 | ₩3,721 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,721 | ₩3,721 | ₩3,721 | ₩3,721 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,721 | ₩4,228 | ₩3,721 | ₩3,721 | 0.00% | 4.8천 |
|---|
| 2026.08.31 | ₩3,788 | ₩3,788 | ₩3,748 | ₩3,748 | -1.06% | 1.5천 |
|---|
| 2026.08.28 | ₩4,175 | ₩4,201 | ₩3,868 | ₩3,895 | -6.71% | 5.4천 |
|---|
| 2026.08.27 | ₩3,895 | ₩3,895 | ₩3,895 | ₩3,895 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,895 | ₩3,895 | ₩3,895 | ₩3,895 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩3,815 | ₩4,068 | ₩3,815 | ₩3,895 | +2.10% | 1.1천 |
|---|
| 2026.08.24 | ₩3,855 | ₩4,175 | ₩3,855 | ₩4,068 | +5.54% | 4.2천 |
|---|
| 2026.08.21 | ₩4,161 | ₩4,188 | ₩4,041 | ₩4,161 | 0.00% | 7.1천 |
|---|
| 2026.08.20 | ₩4,535 | ₩4,535 | ₩4,535 | ₩4,535 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,535 | ₩4,535 | ₩4,535 | ₩4,535 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,375 | ₩4,535 | ₩4,375 | ₩4,535 | +3.66% | 1.7천 |
|---|
| 2026.08.17 | ₩4,401 | ₩4,441 | ₩4,148 | ₩4,441 | +0.91% | 2.1천 |
|---|
| 2026.08.14 | ₩4,508 | ₩4,508 | ₩4,508 | ₩4,508 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩4,535 | ₩4,535 | ₩4,535 | ₩4,535 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩4,361 | ₩4,615 | ₩4,361 | ₩4,615 | +5.81% | 900 |
|---|
| 2026.08.11 | ₩4,482 | ₩4,588 | ₩4,415 | ₩4,482 | 0.00% | 3.8천 |
|---|
| 2026.08.10 | ₩4,401 | ₩4,628 | ₩4,001 | ₩4,628 | +5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩4,161 | ₩4,522 | ₩4,001 | ₩4,001 | -3.85% | 1.5만 |
|---|
| 2026.08.06 | ₩4,161 | ₩4,348 | ₩4,081 | ₩4,175 | +0.32% | 6.3천 |
|---|
| 2026.08.05 | ₩3,868 | ₩4,161 | ₩3,868 | ₩4,161 | +7.59% | 8.5천 |
|---|
| 2026.08.04 | ₩3,628 | ₩3,668 | ₩3,628 | ₩3,668 | +1.10% | 900 |
|---|
| 2026.08.03 | ₩3,895 | ₩4,121 | ₩3,895 | ₩4,121 | +5.82% | 2.5천 |
|---|
| 2026.07.31 | ₩3,881 | ₩4,308 | ₩3,855 | ₩3,855 | -0.69% | 5.9천 |
|---|
| 2026.07.30 | ₩4,001 | ₩4,041 | ₩3,961 | ₩3,961 | -1.00% | 1.4천 |
|---|
| 2026.07.29 | ₩3,801 | ₩4,268 | ₩3,801 | ₩3,961 | +4.21% | 5.7천 |
|---|
| 2026.07.28 | ₩3,881 | ₩4,015 | ₩3,775 | ₩3,775 | -2.75% | 2.3천 |
|---|
| 2026.07.27 | ₩3,775 | ₩4,375 | ₩3,775 | ₩4,121 | +9.19% | 1만 |
|---|
| 2026.07.24 | ₩3,881 | ₩3,921 | ₩3,695 | ₩3,708 | -4.47% | 3.3천 |
|---|
| 2026.07.23 | ₩3,908 | ₩3,908 | ₩3,895 | ₩3,908 | 0.00% | 2.2천 |
|---|
| 2026.07.22 | ₩4,375 | ₩4,375 | ₩3,881 | ₩4,001 | -8.54% | 1.3만 |
|---|
| 2026.07.21 | ₩3,881 | ₩4,588 | ₩3,868 | ₩4,121 | +6.19% | 2.7만 |
|---|
| 2026.07.20 | ₩3,961 | ₩4,401 | ₩3,761 | ₩3,868 | -2.36% | 1.2만 |
|---|
| 2026.07.17 | ₩4,028 | ₩4,562 | ₩3,815 | ₩3,961 | -1.66% | 2.5만 |
|---|
| 2026.07.16 | ₩4,015 | ₩4,028 | ₩4,015 | ₩4,028 | +0.33% | 1.8천 |
|---|
| 2026.07.15 | ₩4,401 | ₩4,401 | ₩4,268 | ₩4,268 | -3.03% | 4.1천 |
|---|
| 2026.07.14 | ₩3,868 | ₩4,468 | ₩3,601 | ₩4,268 | +10.34% | 1.3만 |
|---|
| 2026.07.13 | ₩4,068 | ₩4,401 | ₩3,428 | ₩4,041 | -0.66% | 1.9만 |
|---|
| 2026.07.10 | ₩4,068 | ₩4,068 | ₩4,068 | ₩4,068 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩4,068 | ₩4,068 | ₩4,068 | ₩4,068 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,308 | ₩4,308 | ₩4,068 | ₩4,068 | -5.57% | 3.8천 |
|---|
| 2026.07.07 | ₩4,001 | ₩4,001 | ₩3,881 | ₩3,881 | -3.00% | 1.9천 |
|---|
| 2026.07.06 | ₩4,241 | ₩4,401 | ₩4,135 | ₩4,268 | +0.63% | 5.1천 |
|---|
| 2026.07.02 | ₩4,268 | ₩4,268 | ₩4,028 | ₩4,055 | -5.00% | 5.1천 |
|---|
| 2026.07.01 | ₩4,148 | ₩4,148 | ₩4,148 | ₩4,148 | 0.00% | 2.9천 |
|---|
| 2026.06.30 | ₩4,068 | ₩4,268 | ₩4,015 | ₩4,015 | -1.31% | 5.2천 |
|---|
| 2026.06.29 | ₩4,228 | ₩4,228 | ₩4,228 | ₩4,228 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩4,135 | ₩4,495 | ₩4,135 | ₩4,175 | +0.97% | 6천 |
|---|
| 2026.06.25 | ₩4,175 | ₩4,281 | ₩4,028 | ₩4,028 | -3.51% | 3.5천 |
|---|
| 2026.06.24 | ₩4,281 | ₩4,308 | ₩4,041 | ₩4,041 | -5.61% | 8.8천 |
|---|
| 2026.06.23 | ₩4,121 | ₩4,428 | ₩4,121 | ₩4,215 | +2.27% | 1만 |
|---|
| 2026.06.22 | ₩4,001 | ₩4,428 | ₩4,001 | ₩4,201 | +5.00% | 2천 |
|---|
| 2026.06.18 | ₩4,295 | ₩4,308 | ₩3,975 | ₩3,975 | -7.45% | 4.4천 |
|---|
| 2026.06.17 | ₩4,415 | ₩4,415 | ₩4,415 | ₩4,415 | 0.00% | 1.4천 |
|---|
| 2026.06.16 | ₩4,588 | ₩4,588 | ₩4,588 | ₩4,588 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩4,468 | ₩4,628 | ₩4,308 | ₩4,562 | +2.09% | 1.1만 |
|---|
| 2026.06.12 | ₩4,748 | ₩4,748 | ₩4,535 | ₩4,535 | -4.49% | 2.5천 |
|---|
| 2026.06.11 | ₩4,842 | ₩4,975 | ₩4,722 | ₩4,788 | -1.10% | 3.3천 |
|---|
| 2026.06.10 | ₩4,735 | ₩5,055 | ₩4,575 | ₩5,055 | +6.76% | 4.2천 |
|---|
| 2026.06.09 | ₩4,908 | ₩4,975 | ₩4,748 | ₩4,828 | -1.63% | 9.2천 |
|---|
| 2026.06.08 | ₩4,348 | ₩5,335 | ₩4,335 | ₩4,882 | +12.27% | 3.1만 |
|---|
| 2026.06.05 | ₩4,802 | ₩4,802 | ₩4,308 | ₩4,468 | -6.94% | 7.1천 |
|---|
| 2026.06.04 | ₩4,802 | ₩5,015 | ₩4,775 | ₩4,775 | -0.56% | 4.2천 |
|---|
| 2026.06.03 | ₩4,908 | ₩4,962 | ₩4,775 | ₩4,908 | 0.00% | 3천 |
|---|
| 2026.06.02 | ₩4,668 | ₩4,908 | ₩4,668 | ₩4,908 | +5.14% | 3.6천 |
|---|
| 2026.06.01 | ₩4,708 | ₩4,935 | ₩4,628 | ₩4,908 | +4.25% | 6.5천 |
|---|
| 2026.05.29 | ₩4,775 | ₩4,775 | ₩4,775 | ₩4,775 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩4,548 | ₩4,802 | ₩4,508 | ₩4,775 | +4.99% | 1.1만 |
|---|
| 2026.05.27 | ₩4,575 | ₩4,695 | ₩4,562 | ₩4,575 | 0.00% | 3.7천 |
|---|
| 2026.05.26 | ₩4,428 | ₩4,668 | ₩4,401 | ₩4,415 | -0.30% | 5.7천 |
|---|
| 2026.05.22 | ₩4,321 | ₩4,682 | ₩4,321 | ₩4,575 | +5.86% | 1.5천 |
|---|
| 2026.05.21 | ₩4,428 | ₩4,535 | ₩4,308 | ₩4,401 | -0.60% | 2.9천 |
|---|
| 2026.05.20 | ₩4,161 | ₩4,668 | ₩4,148 | ₩4,388 | +5.45% | 1.2만 |
|---|
| 2026.05.19 | ₩4,201 | ₩4,401 | ₩4,095 | ₩4,295 | +2.22% | 4.9천 |
|---|
| 2026.05.18 | ₩4,562 | ₩4,562 | ₩4,281 | ₩4,335 | -4.97% | 5.5천 |
|---|
| 2026.05.15 | ₩4,268 | ₩4,722 | ₩4,135 | ₩4,361 | +2.19% | 1.2만 |
|---|
| 2026.05.14 | ₩4,001 | ₩4,668 | ₩4,001 | ₩4,401 | +10.00% | 1.3만 |
|---|
| 2026.05.13 | ₩4,175 | ₩4,468 | ₩3,948 | ₩4,055 | -2.88% | 3.1만 |
|---|
| 2026.05.12 | ₩4,295 | ₩4,361 | ₩3,748 | ₩3,988 | -7.14% | 1.3만 |
|---|
| 2026.05.11 | ₩4,708 | ₩4,708 | ₩3,801 | ₩3,935 | -16.43% | 7.1천 |
|---|
| 2026.05.08 | ₩4,668 | ₩4,668 | ₩4,668 | ₩4,668 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,508 | ₩4,668 | ₩4,508 | ₩4,668 | +3.55% | 1.6천 |
|---|
| 2026.05.06 | ₩4,215 | ₩4,668 | ₩4,215 | ₩4,535 | +7.59% | 1.1만 |
|---|
| 2026.05.05 | ₩3,948 | ₩4,241 | ₩3,948 | ₩4,175 | +5.74% | 2.1천 |
|---|
| 2026.05.04 | ₩3,868 | ₩4,188 | ₩3,721 | ₩4,161 | +7.59% | 4천 |
|---|
| 2026.05.01 | ₩3,841 | ₩4,268 | ₩3,841 | ₩4,268 | +11.11% | 1.5만 |
|---|
| 2026.04.30 | ₩3,468 | ₩3,655 | ₩3,468 | ₩3,615 | +4.23% | 2.1천 |
|---|
| 2026.04.29 | ₩3,601 | ₩3,708 | ₩3,601 | ₩3,708 | +2.96% | 1.5천 |
|---|
| 2026.04.28 | ₩3,801 | ₩3,921 | ₩3,628 | ₩3,628 | -4.56% | 4.5천 |
|---|
| 2026.04.27 | ₩4,001 | ₩4,095 | ₩3,908 | ₩3,961 | -1.00% | 1.6천 |
|---|
| 2026.04.24 | ₩3,895 | ₩3,895 | ₩3,895 | ₩3,895 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩3,815 | ₩3,895 | ₩3,588 | ₩3,588 | -5.94% | 1.5천 |
|---|
| 2026.04.22 | ₩3,935 | ₩3,935 | ₩3,868 | ₩3,868 | -1.69% | 2.1천 |
|---|
| 2026.04.21 | ₩4,001 | ₩4,001 | ₩3,935 | ₩3,935 | -1.67% | 2.2천 |
|---|
| 2026.04.20 | ₩4,161 | ₩4,201 | ₩4,001 | ₩4,001 | -3.85% | 5.5천 |
|---|
| 2026.04.17 | ₩3,721 | ₩4,215 | ₩3,695 | ₩4,188 | +12.54% | 9.5천 |
|---|
| 2026.04.16 | ₩3,921 | ₩3,921 | ₩3,775 | ₩3,841 | -2.04% | 8.2천 |
|---|
| 2026.04.15 | ₩3,575 | ₩3,775 | ₩3,575 | ₩3,601 | +0.75% | 1.5천 |
|---|
| 2026.04.14 | ₩3,548 | ₩3,855 | ₩3,548 | ₩3,855 | +8.65% | 5.9천 |
|---|
| 2026.04.13 | ₩3,855 | ₩3,855 | ₩3,855 | ₩3,855 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,895 | ₩3,895 | ₩3,855 | ₩3,855 | -1.03% | 3.7천 |
|---|
| 2026.04.09 | ₩4,015 | ₩4,028 | ₩3,975 | ₩4,028 | +0.33% | 1.1천 |
|---|
| 2026.04.08 | ₩4,095 | ₩4,108 | ₩4,015 | ₩4,015 | -1.95% | 5.3천 |
|---|
| 2026.04.07 | ₩3,921 | ₩3,988 | ₩3,921 | ₩3,988 | +1.70% | 1천 |
|---|
| 2026.04.06 | ₩3,921 | ₩3,921 | ₩3,721 | ₩3,721 | -5.10% | 500 |
|---|
| 2026.04.02 | ₩3,788 | ₩3,788 | ₩3,788 | ₩3,788 | 0.00% | 6천 |
|---|
| 2026.04.01 | ₩3,721 | ₩4,188 | ₩3,721 | ₩3,735 | +0.36% | 4.7천 |
|---|
| 2026.03.31 | ₩3,948 | ₩4,001 | ₩3,628 | ₩3,708 | -6.08% | 3천 |
|---|
| 2026.03.30 | ₩3,588 | ₩3,588 | ₩3,575 | ₩3,575 | -0.37% | 1.4천 |
|---|
| 2026.03.27 | ₩3,615 | ₩3,748 | ₩3,615 | ₩3,668 | +1.48% | 5.3천 |
|---|
| 2026.03.26 | ₩3,961 | ₩4,055 | ₩3,735 | ₩3,761 | -5.05% | 3.1천 |
|---|
| 2026.03.25 | ₩3,615 | ₩3,988 | ₩3,548 | ₩3,935 | +8.86% | 4.3천 |
|---|
| 2026.03.24 | ₩3,628 | ₩3,721 | ₩3,628 | ₩3,721 | +2.57% | 1.9천 |
|---|
| 2026.03.23 | ₩3,908 | ₩3,921 | ₩3,668 | ₩3,735 | -4.44% | 9.4천 |
|---|
| 2026.03.20 | ₩3,961 | ₩4,255 | ₩3,828 | ₩3,828 | -3.37% | 1.4만 |
|---|
| 2026.03.19 | ₩3,935 | ₩3,948 | ₩3,748 | ₩3,948 | +0.34% | 3.9천 |
|---|
| 2026.03.18 | ₩4,241 | ₩4,308 | ₩3,801 | ₩4,068 | -4.09% | 8.1천 |
|---|
| 2026.03.17 | ₩3,801 | ₩4,068 | ₩3,801 | ₩3,855 | +1.40% | 4.8천 |
|---|
| 2026.03.16 | ₩3,775 | ₩4,401 | ₩3,775 | ₩3,828 | +1.41% | 4.7천 |
|---|
| 2026.03.13 | ₩3,735 | ₩4,428 | ₩3,735 | ₩3,908 | +4.64% | 1만 |
|---|
| 2026.03.12 | ₩3,868 | ₩3,975 | ₩3,721 | ₩3,975 | +2.76% | 1.2만 |
|---|
| 2026.03.11 | ₩4,281 | ₩4,375 | ₩4,001 | ₩4,015 | -6.23% | 2.5천 |
|---|
| 2026.03.10 | ₩3,868 | ₩4,628 | ₩3,708 | ₩4,375 | +13.10% | 4.7만 |
|---|
| 2026.03.09 | ₩3,708 | ₩3,708 | ₩3,708 | ₩3,708 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,708 | ₩3,708 | ₩3,708 | ₩3,708 | 0.00% | 1.4천 |
|---|
| 2026.03.05 | ₩3,454 | ₩3,454 | ₩3,454 | ₩3,454 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,641 | ₩3,641 | ₩3,454 | ₩3,454 | -5.13% | 7.1천 |
|---|
| 2026.03.03 | ₩3,761 | ₩3,761 | ₩3,575 | ₩3,575 | -4.96% | 2천 |
|---|
| 2026.03.02 | ₩3,401 | ₩3,961 | ₩3,174 | ₩3,735 | +9.80% | 1.6만 |
|---|
| 2026.02.27 | ₩3,348 | ₩3,374 | ₩3,281 | ₩3,374 | +0.80% | 3.8천 |
|---|
| 2026.02.26 | ₩3,535 | ₩3,535 | ₩3,535 | ₩3,535 | 0.00% | 2.6천 |
|---|
| 2026.02.25 | ₩3,855 | ₩3,855 | ₩3,855 | ₩3,855 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩4,041 | ₩4,041 | ₩3,548 | ₩3,548 | -12.21% | 1.7천 |
|---|
| 2026.02.23 | ₩3,988 | ₩3,988 | ₩3,708 | ₩3,708 | -7.02% | 5.8천 |
|---|
| 2026.02.20 | ₩3,575 | ₩3,668 | ₩3,508 | ₩3,668 | +2.61% | 2천 |
|---|
| 2026.02.19 | ₩3,681 | ₩3,855 | ₩3,361 | ₩3,428 | -6.88% | 1.1만 |
|---|
| 2026.02.18 | ₩3,735 | ₩3,921 | ₩3,548 | ₩3,655 | -2.14% | 5.8천 |
|---|
| 2026.02.17 | ₩3,855 | ₩3,988 | ₩3,495 | ₩3,708 | -3.81% | 1.1만 |
|---|
| 2026.02.13 | ₩4,108 | ₩4,108 | ₩3,828 | ₩3,961 | -3.57% | 5.1천 |
|---|
| 2026.02.12 | ₩4,335 | ₩4,455 | ₩4,268 | ₩4,281 | -1.23% | 6.5천 |
|---|
| 2026.02.11 | ₩4,602 | ₩4,775 | ₩4,375 | ₩4,468 | -2.90% | 3.7천 |
|---|
| 2026.02.10 | ₩4,722 | ₩4,722 | ₩4,548 | ₩4,548 | -3.67% | 4.5천 |
|---|
| 2026.02.09 | ₩4,495 | ₩4,775 | ₩4,495 | ₩4,588 | +2.08% | 5.8천 |
|---|
| 2026.02.06 | ₩4,468 | ₩4,575 | ₩4,188 | ₩4,495 | +0.60% | 7.5천 |
|---|
| 2026.02.05 | ₩4,655 | ₩4,655 | ₩4,308 | ₩4,468 | -4.01% | 8.2천 |
|---|
| 2026.02.04 | ₩4,828 | ₩4,828 | ₩4,495 | ₩4,695 | -2.76% | 1.6만 |
|---|
| 2026.02.03 | ₩4,908 | ₩4,908 | ₩4,748 | ₩4,748 | -3.26% | 3.5천 |
|---|
| 2026.02.02 | ₩5,015 | ₩5,015 | ₩4,922 | ₩5,015 | 0.00% | 6.5천 |
|---|
| 2026.01.30 | ₩5,015 | ₩5,308 | ₩4,922 | ₩5,202 | +3.72% | 1.4만 |
|---|
| 2026.01.29 | ₩5,068 | ₩5,068 | ₩4,735 | ₩5,015 | -1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩4,802 | ₩4,962 | ₩4,708 | ₩4,962 | +3.33% | 8.3천 |
|---|
| 2026.01.27 | ₩4,988 | ₩4,988 | ₩4,575 | ₩4,602 | -7.75% | 8.5천 |
|---|
| 2026.01.26 | ₩4,988 | ₩5,228 | ₩4,988 | ₩5,028 | +0.80% | 9.6천 |
|---|
| 2026.01.23 | ₩5,068 | ₩5,215 | ₩4,962 | ₩5,055 | -0.26% | 1.6만 |
|---|
| 2026.01.22 | ₩5,575 | ₩5,735 | ₩4,935 | ₩5,135 | -7.89% | 6.8만 |
|---|
| 2026.01.21 | ₩5,509 | ₩6,482 | ₩5,362 | ₩6,322 | +14.77% | 36.6만 |
|---|
| 2026.01.20 | ₩5,242 | ₩5,428 | ₩5,028 | ₩5,028 | -4.07% | 5.4천 |
|---|
| 2026.01.16 | ₩5,295 | ₩5,295 | ₩5,162 | ₩5,188 | -2.02% | 4.1천 |
|---|
| 2026.01.15 | ₩5,068 | ₩5,335 | ₩5,002 | ₩5,148 | +1.58% | 1만 |
|---|
| 2026.01.14 | ₩5,335 | ₩5,388 | ₩5,202 | ₩5,242 | -1.75% | 4.7천 |
|---|
| 2026.01.13 | ₩5,468 | ₩5,495 | ₩5,202 | ₩5,202 | -4.88% | 3.1천 |
|---|
| 2026.01.12 | ₩5,175 | ₩5,895 | ₩5,175 | ₩5,562 | +7.47% | 1.1만 |
|---|
| 2026.01.09 | ₩5,495 | ₩5,869 | ₩5,215 | ₩5,362 | -2.43% | 1만 |
|---|
| 2026.01.08 | ₩4,948 | ₩5,589 | ₩4,895 | ₩5,308 | +7.28% | 1.6만 |
|---|
| 2026.01.07 | ₩4,788 | ₩5,002 | ₩4,708 | ₩4,895 | +2.23% | 3.5천 |
|---|
| 2026.01.06 | ₩4,975 | ₩4,975 | ₩4,842 | ₩4,842 | -2.68% | 700 |
|---|
| 2026.01.05 | ₩4,788 | ₩4,788 | ₩4,788 | ₩4,788 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩4,708 | ₩4,988 | ₩4,708 | ₩4,788 | +1.70% | 1.1만 |
|---|
| 2025.12.31 | ₩4,882 | ₩5,148 | ₩4,495 | ₩4,842 | -0.82% | 3.1만 |
|---|
| 2025.12.30 | ₩5,028 | ₩5,322 | ₩4,895 | ₩5,135 | +2.12% | 6.7천 |
|---|
| 2025.12.29 | ₩5,015 | ₩5,028 | ₩4,828 | ₩5,028 | +0.27% | 4.4천 |
|---|
| 2025.12.26 | ₩5,348 | ₩5,442 | ₩4,882 | ₩5,042 | -5.74% | 2.3만 |
|---|
| 2025.12.24 | ₩5,308 | ₩5,468 | ₩5,242 | ₩5,242 | -1.26% | 3.1천 |
|---|
| 2025.12.23 | ₩5,575 | ₩5,575 | ₩5,268 | ₩5,388 | -3.35% | 1.1만 |
|---|
| 2025.12.22 | ₩5,575 | ₩5,895 | ₩5,468 | ₩5,695 | +2.15% | 1.5만 |
|---|
| 2025.12.19 | ₩5,789 | ₩6,029 | ₩5,669 | ₩5,669 | -2.07% | 1.3만 |
|---|
| 2025.12.18 | ₩5,922 | ₩5,922 | ₩5,442 | ₩5,709 | -3.60% | 1.3만 |
|---|
| 2025.12.17 | ₩5,815 | ₩5,949 | ₩5,789 | ₩5,922 | +1.83% | 2.7천 |
|---|
| 2025.12.16 | ₩6,509 | ₩6,509 | ₩5,735 | ₩5,935 | -8.81% | 1.9만 |
|---|
| 2025.12.15 | ₩6,469 | ₩6,642 | ₩6,175 | ₩6,536 | +1.03% | 1.2만 |
|---|
| 2025.12.12 | ₩7,162 | ₩7,242 | ₩6,202 | ₩6,642 | -7.26% | 13.9만 |
|---|
| 2025.12.11 | ₩5,829 | ₩6,135 | ₩5,335 | ₩5,935 | +1.83% | 1.5만 |
|---|
| 2025.12.10 | ₩6,375 | ₩6,415 | ₩5,775 | ₩5,802 | -9.00% | 2.9만 |
|---|
| 2025.12.09 | ₩6,602 | ₩6,682 | ₩6,429 | ₩6,509 | -1.41% | 2.6만 |
|---|
| 2025.12.08 | ₩6,536 | ₩6,696 | ₩6,455 | ₩6,696 | +2.45% | 1.5만 |
|---|
| 2025.12.05 | ₩6,309 | ₩6,802 | ₩6,309 | ₩6,802 | +7.82% | 8.9천 |
|---|
| 2025.12.04 | ₩6,455 | ₩6,576 | ₩6,455 | ₩6,536 | +1.24% | 1.6천 |
|---|
| 2025.12.03 | ₩6,469 | ₩6,469 | ₩6,469 | ₩6,469 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩6,469 | ₩6,709 | ₩6,469 | ₩6,469 | 0.00% | 1.7천 |
|---|
| 2025.12.01 | ₩6,496 | ₩6,802 | ₩6,349 | ₩6,749 | +3.90% | 5.6천 |
|---|
| 2025.11.28 | ₩6,509 | ₩6,562 | ₩6,509 | ₩6,562 | +0.82% | 2.3천 |
|---|
| 2025.11.26 | ₩6,562 | ₩6,562 | ₩6,442 | ₩6,469 | -1.42% | 2.1천 |
|---|
| 2025.11.25 | ₩6,522 | ₩6,522 | ₩6,522 | ₩6,522 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩6,696 | ₩6,696 | ₩6,696 | ₩6,696 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩6,522 | ₩6,696 | ₩6,442 | ₩6,696 | +2.66% | 4.9천 |
|---|
| 2025.11.20 | ₩6,522 | ₩6,762 | ₩6,469 | ₩6,469 | -0.82% | 1.5만 |
|---|
| 2025.11.19 | ₩6,669 | ₩6,869 | ₩6,536 | ₩6,576 | -1.40% | 8.5천 |
|---|
| 2025.11.18 | ₩6,922 | ₩6,922 | ₩6,602 | ₩6,776 | -2.12% | 2.6천 |
|---|
| 2025.11.17 | ₩7,176 | ₩7,176 | ₩6,549 | ₩6,549 | -8.74% | 3천 |
|---|
| 2025.11.14 | ₩7,122 | ₩7,242 | ₩6,816 | ₩7,242 | +1.69% | 1.9만 |
|---|
| 2025.11.13 | ₩7,442 | ₩7,469 | ₩6,869 | ₩7,362 | -1.08% | 8.6천 |
|---|
| 2025.11.12 | ₩6,842 | ₩6,949 | ₩6,842 | ₩6,949 | +1.56% | 900 |
|---|
| 2025.11.11 | ₩7,389 | ₩7,389 | ₩7,122 | ₩7,122 | -3.61% | 2.4천 |
|---|
| 2025.11.10 | ₩6,789 | ₩7,669 | ₩6,602 | ₩7,216 | +6.29% | 2.3만 |
|---|
| 2025.11.07 | ₩6,402 | ₩6,642 | ₩6,402 | ₩6,415 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩6,696 | ₩6,696 | ₩6,415 | ₩6,522 | -2.59% | 1.4천 |
|---|
| 2025.11.05 | ₩6,722 | ₩6,789 | ₩6,496 | ₩6,496 | -3.37% | 2.5천 |
|---|
| 2025.11.04 | ₩6,736 | ₩6,936 | ₩6,496 | ₩6,522 | -3.17% | 8.5천 |
|---|
| 2025.11.03 | ₩6,869 | ₩6,869 | ₩6,656 | ₩6,696 | -2.52% | 3.1천 |
|---|
| 2025.10.31 | ₩6,976 | ₩6,989 | ₩6,669 | ₩6,989 | +0.19% | 1.2만 |
|---|
| 2025.10.30 | ₩7,042 | ₩7,096 | ₩6,749 | ₩6,962 | -1.14% | 4천 |
|---|
| 2025.10.29 | ₩7,296 | ₩7,536 | ₩7,096 | ₩7,189 | -1.46% | 3.6천 |
|---|
| 2025.10.28 | ₩7,389 | ₩7,576 | ₩7,136 | ₩7,416 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩7,603 | ₩7,709 | ₩7,469 | ₩7,616 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩7,016 | ₩7,803 | ₩6,936 | ₩7,469 | +6.46% | 2.2만 |
|---|
| 2025.10.23 | ₩6,856 | ₩7,042 | ₩6,736 | ₩7,016 | +2.33% | 2.3만 |
|---|
| 2025.10.22 | ₩6,669 | ₩7,069 | ₩6,562 | ₩6,816 | +2.20% | 2.6만 |
|---|
| 2025.10.21 | ₩6,962 | ₩7,309 | ₩6,402 | ₩6,882 | -1.15% | 5.1만 |
|---|
| 2025.10.20 | ₩7,322 | ₩7,429 | ₩6,722 | ₩6,829 | -6.74% | 3.2만 |
|---|
| 2025.10.17 | ₩7,296 | ₩7,362 | ₩6,762 | ₩6,882 | -5.67% | 4만 |
|---|
| 2025.10.16 | ₩7,189 | ₩7,736 | ₩7,056 | ₩7,362 | +2.41% | 5.6만 |
|---|
| 2025.10.15 | ₩7,496 | ₩7,616 | ₩6,936 | ₩7,229 | -3.56% | 8.2만 |
|---|
| 2025.10.14 | ₩7,896 | ₩8,189 | ₩7,402 | ₩7,669 | -2.87% | 8.1만 |
|---|
| 2025.10.13 | ₩9,430 | ₩9,483 | ₩7,789 | ₩8,163 | -13.44% | 24.5만 |
|---|
| 2025.10.10 | ₩10,670 | ₩13,725 | ₩8,710 | ₩12,431 | +16.50% | 624.7만 |
|---|