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 | ₩3,669 | ₩3,669 | ₩3,669 | ₩3,669 | 0.00% | 300 |
| 2026.10.08 | ₩3,535 | ₩3,535 | ₩3,535 | ₩3,535 | 0.00% | 0 |
| 2026.10.07 | ₩3,882 | ₩3,975 | ₩3,468 | ₩3,535 | -8.93% | 8.7천 |
| 2026.10.06 | ₩3,749 | ₩4,349 | ₩3,588 | ₩3,735 | -0.36% | 3.1만 |
| 2026.10.05 | ₩3,829 | ₩3,975 | ₩3,602 | ₩3,602 | -5.92% | 5천 |
| 2026.10.02 | ₩3,602 | ₩3,722 | ₩3,602 | ₩3,722 | +3.33% | 900 |
| 2026.10.01 | ₩3,642 | ₩3,829 | ₩3,642 | ₩3,829 | +5.13% | 1.6천 |
| 2026.09.30 | ₩3,829 | ₩3,829 | ₩3,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,508 |
| -8.36% |
| 2.4천 |
| 2026.09.29 | ₩3,362 | ₩3,842 | ₩3,362 | ₩3,508 | +4.37% | 1.8만 |
|---|
| 2026.09.28 | ₩3,255 | ₩3,255 | ₩3,255 | ₩3,255 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,295 | ₩3,495 | ₩3,255 | ₩3,255 | -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 | ₩3,642 | ₩3,535 | ₩3,642 | +3.02% | 500 |
|---|
| 2026.09.21 | ₩3,802 | ₩3,802 | ₩3,802 | ₩3,802 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,362 | ₩3,802 | ₩3,348 | ₩3,802 | +13.10% | 2.4천 |
|---|
| 2026.09.17 | ₩3,535 | ₩3,535 | ₩3,535 | ₩3,535 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,829 | ₩3,922 | ₩3,535 | ₩3,535 | -7.67% | 1천 |
|---|
| 2026.09.15 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,602 | ₩3,802 | ₩3,602 | ₩3,655 | +1.48% | 3.2천 |
|---|
| 2026.09.11 | ₩3,535 | ₩3,535 | ₩3,535 | ₩3,535 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,629 | ₩3,629 | ₩3,535 | ₩3,535 | -2.57% | 1.6천 |
|---|
| 2026.09.09 | ₩3,629 | ₩3,682 | ₩3,629 | ₩3,629 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩3,629 | ₩3,802 | ₩3,629 | ₩3,669 | +1.10% | 1.1천 |
|---|
| 2026.09.04 | ₩3,669 | ₩3,842 | ₩3,669 | ₩3,842 | +4.73% | 5.3천 |
|---|
| 2026.09.03 | ₩3,722 | ₩3,722 | ₩3,722 | ₩3,722 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,722 | ₩3,722 | ₩3,722 | ₩3,722 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,722 | ₩4,229 | ₩3,722 | ₩3,722 | 0.00% | 4.8천 |
|---|
| 2026.08.31 | ₩3,789 | ₩3,789 | ₩3,749 | ₩3,749 | -1.06% | 1.5천 |
|---|
| 2026.08.28 | ₩4,175 | ₩4,202 | ₩3,869 | ₩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 | ₩4,069 | ₩3,815 | ₩3,895 | +2.10% | 1.1천 |
|---|
| 2026.08.24 | ₩3,855 | ₩4,175 | ₩3,855 | ₩4,069 | +5.54% | 4.2천 |
|---|
| 2026.08.21 | ₩4,162 | ₩4,189 | ₩4,042 | ₩4,162 | 0.00% | 7.1천 |
|---|
| 2026.08.20 | ₩4,536 | ₩4,536 | ₩4,536 | ₩4,536 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,536 | ₩4,536 | ₩4,536 | ₩4,536 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,376 | ₩4,536 | ₩4,376 | ₩4,536 | +3.66% | 1.7천 |
|---|
| 2026.08.17 | ₩4,402 | ₩4,442 | ₩4,149 | ₩4,442 | +0.91% | 2.1천 |
|---|
| 2026.08.14 | ₩4,509 | ₩4,509 | ₩4,509 | ₩4,509 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩4,536 | ₩4,536 | ₩4,536 | ₩4,536 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩4,362 | ₩4,616 | ₩4,362 | ₩4,616 | +5.81% | 900 |
|---|
| 2026.08.11 | ₩4,482 | ₩4,589 | ₩4,416 | ₩4,482 | 0.00% | 3.8천 |
|---|
| 2026.08.10 | ₩4,402 | ₩4,629 | ₩4,002 | ₩4,629 | +5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩4,162 | ₩4,522 | ₩4,002 | ₩4,002 | -3.85% | 1.5만 |
|---|
| 2026.08.06 | ₩4,162 | ₩4,349 | ₩4,082 | ₩4,175 | +0.32% | 6.3천 |
|---|
| 2026.08.05 | ₩3,869 | ₩4,162 | ₩3,869 | ₩4,162 | +7.59% | 8.5천 |
|---|
| 2026.08.04 | ₩3,629 | ₩3,669 | ₩3,629 | ₩3,669 | +1.10% | 900 |
|---|
| 2026.08.03 | ₩3,895 | ₩4,122 | ₩3,895 | ₩4,122 | +5.82% | 2.5천 |
|---|
| 2026.07.31 | ₩3,882 | ₩4,309 | ₩3,855 | ₩3,855 | -0.69% | 5.9천 |
|---|
| 2026.07.30 | ₩4,002 | ₩4,042 | ₩3,962 | ₩3,962 | -1.00% | 1.4천 |
|---|
| 2026.07.29 | ₩3,802 | ₩4,269 | ₩3,802 | ₩3,962 | +4.21% | 5.7천 |
|---|
| 2026.07.28 | ₩3,882 | ₩4,015 | ₩3,775 | ₩3,775 | -2.75% | 2.3천 |
|---|
| 2026.07.27 | ₩3,775 | ₩4,376 | ₩3,775 | ₩4,122 | +9.19% | 1만 |
|---|
| 2026.07.24 | ₩3,882 | ₩3,922 | ₩3,695 | ₩3,709 | -4.47% | 3.3천 |
|---|
| 2026.07.23 | ₩3,909 | ₩3,909 | ₩3,895 | ₩3,909 | 0.00% | 2.2천 |
|---|
| 2026.07.22 | ₩4,376 | ₩4,376 | ₩3,882 | ₩4,002 | -8.54% | 1.3만 |
|---|
| 2026.07.21 | ₩3,882 | ₩4,589 | ₩3,869 | ₩4,122 | +6.19% | 2.7만 |
|---|
| 2026.07.20 | ₩3,962 | ₩4,402 | ₩3,762 | ₩3,869 | -2.36% | 1.2만 |
|---|
| 2026.07.17 | ₩4,029 | ₩4,562 | ₩3,815 | ₩3,962 | -1.66% | 2.5만 |
|---|
| 2026.07.16 | ₩4,015 | ₩4,029 | ₩4,015 | ₩4,029 | +0.33% | 1.8천 |
|---|
| 2026.07.15 | ₩4,402 | ₩4,402 | ₩4,269 | ₩4,269 | -3.03% | 4.1천 |
|---|
| 2026.07.14 | ₩3,869 | ₩4,469 | ₩3,602 | ₩4,269 | +10.34% | 1.3만 |
|---|
| 2026.07.13 | ₩4,069 | ₩4,402 | ₩3,428 | ₩4,042 | -0.66% | 1.9만 |
|---|
| 2026.07.10 | ₩4,069 | ₩4,069 | ₩4,069 | ₩4,069 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩4,069 | ₩4,069 | ₩4,069 | ₩4,069 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,309 | ₩4,309 | ₩4,069 | ₩4,069 | -5.57% | 3.8천 |
|---|
| 2026.07.07 | ₩4,002 | ₩4,002 | ₩3,882 | ₩3,882 | -3.00% | 1.9천 |
|---|
| 2026.07.06 | ₩4,242 | ₩4,402 | ₩4,135 | ₩4,269 | +0.63% | 5.1천 |
|---|
| 2026.07.02 | ₩4,269 | ₩4,269 | ₩4,029 | ₩4,055 | -5.00% | 5.1천 |
|---|
| 2026.07.01 | ₩4,149 | ₩4,149 | ₩4,149 | ₩4,149 | 0.00% | 2.9천 |
|---|
| 2026.06.30 | ₩4,069 | ₩4,269 | ₩4,015 | ₩4,015 | -1.31% | 5.2천 |
|---|
| 2026.06.29 | ₩4,229 | ₩4,229 | ₩4,229 | ₩4,229 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩4,135 | ₩4,496 | ₩4,135 | ₩4,175 | +0.97% | 6천 |
|---|
| 2026.06.25 | ₩4,175 | ₩4,282 | ₩4,029 | ₩4,029 | -3.51% | 3.5천 |
|---|
| 2026.06.24 | ₩4,282 | ₩4,309 | ₩4,042 | ₩4,042 | -5.61% | 8.8천 |
|---|
| 2026.06.23 | ₩4,122 | ₩4,429 | ₩4,122 | ₩4,215 | +2.27% | 1만 |
|---|
| 2026.06.22 | ₩4,002 | ₩4,429 | ₩4,002 | ₩4,202 | +5.00% | 2천 |
|---|
| 2026.06.18 | ₩4,296 | ₩4,309 | ₩3,975 | ₩3,975 | -7.45% | 4.4천 |
|---|
| 2026.06.17 | ₩4,416 | ₩4,416 | ₩4,416 | ₩4,416 | 0.00% | 1.4천 |
|---|
| 2026.06.16 | ₩4,589 | ₩4,589 | ₩4,589 | ₩4,589 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩4,469 | ₩4,629 | ₩4,309 | ₩4,562 | +2.09% | 1.1만 |
|---|
| 2026.06.12 | ₩4,749 | ₩4,749 | ₩4,536 | ₩4,536 | -4.49% | 2.5천 |
|---|
| 2026.06.11 | ₩4,842 | ₩4,976 | ₩4,722 | ₩4,789 | -1.10% | 3.3천 |
|---|
| 2026.06.10 | ₩4,736 | ₩5,056 | ₩4,576 | ₩5,056 | +6.76% | 4.2천 |
|---|
| 2026.06.09 | ₩4,909 | ₩4,976 | ₩4,749 | ₩4,829 | -1.63% | 9.2천 |
|---|
| 2026.06.08 | ₩4,349 | ₩5,336 | ₩4,336 | ₩4,882 | +12.27% | 3.1만 |
|---|
| 2026.06.05 | ₩4,802 | ₩4,802 | ₩4,309 | ₩4,469 | -6.94% | 7.1천 |
|---|
| 2026.06.04 | ₩4,802 | ₩5,016 | ₩4,776 | ₩4,776 | -0.56% | 4.2천 |
|---|
| 2026.06.03 | ₩4,909 | ₩4,963 | ₩4,776 | ₩4,909 | 0.00% | 3천 |
|---|
| 2026.06.02 | ₩4,669 | ₩4,909 | ₩4,669 | ₩4,909 | +5.14% | 3.6천 |
|---|
| 2026.06.01 | ₩4,709 | ₩4,936 | ₩4,629 | ₩4,909 | +4.25% | 6.5천 |
|---|
| 2026.05.29 | ₩4,776 | ₩4,776 | ₩4,776 | ₩4,776 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩4,549 | ₩4,802 | ₩4,509 | ₩4,776 | +4.99% | 1.1만 |
|---|
| 2026.05.27 | ₩4,576 | ₩4,696 | ₩4,562 | ₩4,576 | 0.00% | 3.7천 |
|---|
| 2026.05.26 | ₩4,429 | ₩4,669 | ₩4,402 | ₩4,416 | -0.30% | 5.7천 |
|---|
| 2026.05.22 | ₩4,322 | ₩4,682 | ₩4,322 | ₩4,576 | +5.86% | 1.5천 |
|---|
| 2026.05.21 | ₩4,429 | ₩4,536 | ₩4,309 | ₩4,402 | -0.60% | 2.9천 |
|---|
| 2026.05.20 | ₩4,162 | ₩4,669 | ₩4,149 | ₩4,389 | +5.45% | 1.2만 |
|---|
| 2026.05.19 | ₩4,202 | ₩4,402 | ₩4,095 | ₩4,296 | +2.22% | 4.9천 |
|---|
| 2026.05.18 | ₩4,562 | ₩4,562 | ₩4,282 | ₩4,336 | -4.97% | 5.5천 |
|---|
| 2026.05.15 | ₩4,269 | ₩4,722 | ₩4,135 | ₩4,362 | +2.19% | 1.2만 |
|---|
| 2026.05.14 | ₩4,002 | ₩4,669 | ₩4,002 | ₩4,402 | +10.00% | 1.3만 |
|---|
| 2026.05.13 | ₩4,175 | ₩4,469 | ₩3,949 | ₩4,055 | -2.88% | 3.1만 |
|---|
| 2026.05.12 | ₩4,296 | ₩4,362 | ₩3,749 | ₩3,989 | -7.14% | 1.3만 |
|---|
| 2026.05.11 | ₩4,709 | ₩4,709 | ₩3,802 | ₩3,935 | -16.43% | 7.1천 |
|---|
| 2026.05.08 | ₩4,669 | ₩4,669 | ₩4,669 | ₩4,669 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,509 | ₩4,669 | ₩4,509 | ₩4,669 | +3.55% | 1.6천 |
|---|
| 2026.05.06 | ₩4,215 | ₩4,669 | ₩4,215 | ₩4,536 | +7.59% | 1.1만 |
|---|
| 2026.05.05 | ₩3,949 | ₩4,242 | ₩3,949 | ₩4,175 | +5.74% | 2.1천 |
|---|
| 2026.05.04 | ₩3,869 | ₩4,189 | ₩3,722 | ₩4,162 | +7.59% | 4천 |
|---|
| 2026.05.01 | ₩3,842 | ₩4,269 | ₩3,842 | ₩4,269 | +11.11% | 1.5만 |
|---|
| 2026.04.30 | ₩3,468 | ₩3,655 | ₩3,468 | ₩3,615 | +4.23% | 2.1천 |
|---|
| 2026.04.29 | ₩3,602 | ₩3,709 | ₩3,602 | ₩3,709 | +2.96% | 1.5천 |
|---|
| 2026.04.28 | ₩3,802 | ₩3,922 | ₩3,629 | ₩3,629 | -4.56% | 4.5천 |
|---|
| 2026.04.27 | ₩4,002 | ₩4,095 | ₩3,909 | ₩3,962 | -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 | ₩3,869 | ₩3,869 | -1.69% | 2.1천 |
|---|
| 2026.04.21 | ₩4,002 | ₩4,002 | ₩3,935 | ₩3,935 | -1.67% | 2.2천 |
|---|
| 2026.04.20 | ₩4,162 | ₩4,202 | ₩4,002 | ₩4,002 | -3.85% | 5.5천 |
|---|
| 2026.04.17 | ₩3,722 | ₩4,215 | ₩3,695 | ₩4,189 | +12.54% | 9.5천 |
|---|
| 2026.04.16 | ₩3,922 | ₩3,922 | ₩3,775 | ₩3,842 | -2.04% | 8.2천 |
|---|
| 2026.04.15 | ₩3,575 | ₩3,775 | ₩3,575 | ₩3,602 | +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 | ₩4,029 | ₩3,975 | ₩4,029 | +0.33% | 1.1천 |
|---|
| 2026.04.08 | ₩4,095 | ₩4,109 | ₩4,015 | ₩4,015 | -1.95% | 5.3천 |
|---|
| 2026.04.07 | ₩3,922 | ₩3,989 | ₩3,922 | ₩3,989 | +1.70% | 1천 |
|---|
| 2026.04.06 | ₩3,922 | ₩3,922 | ₩3,722 | ₩3,722 | -5.10% | 500 |
|---|
| 2026.04.02 | ₩3,789 | ₩3,789 | ₩3,789 | ₩3,789 | 0.00% | 6천 |
|---|
| 2026.04.01 | ₩3,722 | ₩4,189 | ₩3,722 | ₩3,735 | +0.36% | 4.7천 |
|---|
| 2026.03.31 | ₩3,949 | ₩4,002 | ₩3,629 | ₩3,709 | -6.08% | 3천 |
|---|
| 2026.03.30 | ₩3,588 | ₩3,588 | ₩3,575 | ₩3,575 | -0.37% | 1.4천 |
|---|
| 2026.03.27 | ₩3,615 | ₩3,749 | ₩3,615 | ₩3,669 | +1.48% | 5.3천 |
|---|
| 2026.03.26 | ₩3,962 | ₩4,055 | ₩3,735 | ₩3,762 | -5.05% | 3.1천 |
|---|
| 2026.03.25 | ₩3,615 | ₩3,989 | ₩3,548 | ₩3,935 | +8.86% | 4.3천 |
|---|
| 2026.03.24 | ₩3,629 | ₩3,722 | ₩3,629 | ₩3,722 | +2.57% | 1.9천 |
|---|
| 2026.03.23 | ₩3,909 | ₩3,922 | ₩3,669 | ₩3,735 | -4.44% | 9.4천 |
|---|
| 2026.03.20 | ₩3,962 | ₩4,255 | ₩3,829 | ₩3,829 | -3.37% | 1.4만 |
|---|
| 2026.03.19 | ₩3,935 | ₩3,949 | ₩3,749 | ₩3,949 | +0.34% | 3.9천 |
|---|
| 2026.03.18 | ₩4,242 | ₩4,309 | ₩3,802 | ₩4,069 | -4.09% | 8.1천 |
|---|
| 2026.03.17 | ₩3,802 | ₩4,069 | ₩3,802 | ₩3,855 | +1.40% | 4.8천 |
|---|
| 2026.03.16 | ₩3,775 | ₩4,402 | ₩3,775 | ₩3,829 | +1.41% | 4.7천 |
|---|
| 2026.03.13 | ₩3,735 | ₩4,429 | ₩3,735 | ₩3,909 | +4.64% | 1만 |
|---|
| 2026.03.12 | ₩3,869 | ₩3,975 | ₩3,722 | ₩3,975 | +2.76% | 1.2만 |
|---|
| 2026.03.11 | ₩4,282 | ₩4,376 | ₩4,002 | ₩4,015 | -6.23% | 2.5천 |
|---|
| 2026.03.10 | ₩3,869 | ₩4,629 | ₩3,709 | ₩4,376 | +13.10% | 4.7만 |
|---|
| 2026.03.09 | ₩3,709 | ₩3,709 | ₩3,709 | ₩3,709 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,709 | ₩3,709 | ₩3,709 | ₩3,709 | 0.00% | 1.4천 |
|---|
| 2026.03.05 | ₩3,455 | ₩3,455 | ₩3,455 | ₩3,455 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,642 | ₩3,642 | ₩3,455 | ₩3,455 | -5.13% | 7.1천 |
|---|
| 2026.03.03 | ₩3,762 | ₩3,762 | ₩3,575 | ₩3,575 | -4.96% | 2천 |
|---|
| 2026.03.02 | ₩3,402 | ₩3,962 | ₩3,175 | ₩3,735 | +9.80% | 1.6만 |
|---|
| 2026.02.27 | ₩3,348 | ₩3,375 | ₩3,282 | ₩3,375 | +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 | ₩4,042 | ₩4,042 | ₩3,548 | ₩3,548 | -12.21% | 1.7천 |
|---|
| 2026.02.23 | ₩3,989 | ₩3,989 | ₩3,709 | ₩3,709 | -7.02% | 5.8천 |
|---|
| 2026.02.20 | ₩3,575 | ₩3,669 | ₩3,508 | ₩3,669 | +2.61% | 2천 |
|---|
| 2026.02.19 | ₩3,682 | ₩3,855 | ₩3,362 | ₩3,428 | -6.88% | 1.1만 |
|---|
| 2026.02.18 | ₩3,735 | ₩3,922 | ₩3,548 | ₩3,655 | -2.14% | 5.8천 |
|---|
| 2026.02.17 | ₩3,855 | ₩3,989 | ₩3,495 | ₩3,709 | -3.81% | 1.1만 |
|---|
| 2026.02.13 | ₩4,109 | ₩4,109 | ₩3,829 | ₩3,962 | -3.57% | 5.1천 |
|---|
| 2026.02.12 | ₩4,336 | ₩4,456 | ₩4,269 | ₩4,282 | -1.23% | 6.5천 |
|---|
| 2026.02.11 | ₩4,602 | ₩4,776 | ₩4,376 | ₩4,469 | -2.90% | 3.7천 |
|---|
| 2026.02.10 | ₩4,722 | ₩4,722 | ₩4,549 | ₩4,549 | -3.67% | 4.5천 |
|---|
| 2026.02.09 | ₩4,496 | ₩4,776 | ₩4,496 | ₩4,589 | +2.08% | 5.8천 |
|---|
| 2026.02.06 | ₩4,469 | ₩4,576 | ₩4,189 | ₩4,496 | +0.60% | 7.5천 |
|---|
| 2026.02.05 | ₩4,656 | ₩4,656 | ₩4,309 | ₩4,469 | -4.01% | 8.2천 |
|---|
| 2026.02.04 | ₩4,829 | ₩4,829 | ₩4,496 | ₩4,696 | -2.76% | 1.6만 |
|---|
| 2026.02.03 | ₩4,909 | ₩4,909 | ₩4,749 | ₩4,749 | -3.26% | 3.5천 |
|---|
| 2026.02.02 | ₩5,016 | ₩5,016 | ₩4,922 | ₩5,016 | 0.00% | 6.5천 |
|---|
| 2026.01.30 | ₩5,016 | ₩5,309 | ₩4,922 | ₩5,203 | +3.72% | 1.4만 |
|---|
| 2026.01.29 | ₩5,069 | ₩5,069 | ₩4,736 | ₩5,016 | -1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩4,802 | ₩4,963 | ₩4,709 | ₩4,963 | +3.33% | 8.3천 |
|---|
| 2026.01.27 | ₩4,989 | ₩4,989 | ₩4,576 | ₩4,602 | -7.75% | 8.5천 |
|---|
| 2026.01.26 | ₩4,989 | ₩5,229 | ₩4,989 | ₩5,029 | +0.80% | 9.6천 |
|---|
| 2026.01.23 | ₩5,069 | ₩5,216 | ₩4,963 | ₩5,056 | -0.26% | 1.6만 |
|---|
| 2026.01.22 | ₩5,576 | ₩5,736 | ₩4,936 | ₩5,136 | -7.89% | 6.8만 |
|---|
| 2026.01.21 | ₩5,509 | ₩6,483 | ₩5,363 | ₩6,323 | +14.77% | 36.6만 |
|---|
| 2026.01.20 | ₩5,243 | ₩5,429 | ₩5,029 | ₩5,029 | -4.07% | 5.4천 |
|---|
| 2026.01.16 | ₩5,296 | ₩5,296 | ₩5,163 | ₩5,189 | -2.02% | 4.1천 |
|---|
| 2026.01.15 | ₩5,069 | ₩5,336 | ₩5,003 | ₩5,149 | +1.58% | 1만 |
|---|
| 2026.01.14 | ₩5,336 | ₩5,389 | ₩5,203 | ₩5,243 | -1.75% | 4.7천 |
|---|
| 2026.01.13 | ₩5,469 | ₩5,496 | ₩5,203 | ₩5,203 | -4.88% | 3.1천 |
|---|
| 2026.01.12 | ₩5,176 | ₩5,896 | ₩5,176 | ₩5,563 | +7.47% | 1.1만 |
|---|
| 2026.01.09 | ₩5,496 | ₩5,870 | ₩5,216 | ₩5,363 | -2.43% | 1만 |
|---|
| 2026.01.08 | ₩4,949 | ₩5,590 | ₩4,896 | ₩5,309 | +7.28% | 1.6만 |
|---|
| 2026.01.07 | ₩4,789 | ₩5,003 | ₩4,709 | ₩4,896 | +2.23% | 3.5천 |
|---|
| 2026.01.06 | ₩4,976 | ₩4,976 | ₩4,842 | ₩4,842 | -2.68% | 700 |
|---|
| 2026.01.05 | ₩4,789 | ₩4,789 | ₩4,789 | ₩4,789 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩4,709 | ₩4,989 | ₩4,709 | ₩4,789 | +1.70% | 1.1만 |
|---|
| 2025.12.31 | ₩4,882 | ₩5,149 | ₩4,496 | ₩4,842 | -0.82% | 3.1만 |
|---|
| 2025.12.30 | ₩5,029 | ₩5,323 | ₩4,896 | ₩5,136 | +2.12% | 6.7천 |
|---|
| 2025.12.29 | ₩5,016 | ₩5,029 | ₩4,829 | ₩5,029 | +0.27% | 4.4천 |
|---|
| 2025.12.26 | ₩5,349 | ₩5,443 | ₩4,882 | ₩5,043 | -5.74% | 2.3만 |
|---|
| 2025.12.24 | ₩5,309 | ₩5,469 | ₩5,243 | ₩5,243 | -1.26% | 3.1천 |
|---|
| 2025.12.23 | ₩5,576 | ₩5,576 | ₩5,269 | ₩5,389 | -3.35% | 1.1만 |
|---|
| 2025.12.22 | ₩5,576 | ₩5,896 | ₩5,469 | ₩5,696 | +2.15% | 1.5만 |
|---|
| 2025.12.19 | ₩5,790 | ₩6,030 | ₩5,670 | ₩5,670 | -2.07% | 1.3만 |
|---|
| 2025.12.18 | ₩5,923 | ₩5,923 | ₩5,443 | ₩5,710 | -3.60% | 1.3만 |
|---|
| 2025.12.17 | ₩5,816 | ₩5,950 | ₩5,790 | ₩5,923 | +1.83% | 2.7천 |
|---|
| 2025.12.16 | ₩6,510 | ₩6,510 | ₩5,736 | ₩5,936 | -8.81% | 1.9만 |
|---|
| 2025.12.15 | ₩6,470 | ₩6,643 | ₩6,176 | ₩6,537 | +1.03% | 1.2만 |
|---|
| 2025.12.12 | ₩7,164 | ₩7,244 | ₩6,203 | ₩6,643 | -7.26% | 13.9만 |
|---|
| 2025.12.11 | ₩5,830 | ₩6,136 | ₩5,336 | ₩5,936 | +1.83% | 1.5만 |
|---|
| 2025.12.10 | ₩6,377 | ₩6,417 | ₩5,776 | ₩5,803 | -9.00% | 2.9만 |
|---|
| 2025.12.09 | ₩6,603 | ₩6,683 | ₩6,430 | ₩6,510 | -1.41% | 2.6만 |
|---|
| 2025.12.08 | ₩6,537 | ₩6,697 | ₩6,457 | ₩6,697 | +2.45% | 1.5만 |
|---|
| 2025.12.05 | ₩6,310 | ₩6,803 | ₩6,310 | ₩6,803 | +7.82% | 8.9천 |
|---|
| 2025.12.04 | ₩6,457 | ₩6,577 | ₩6,457 | ₩6,537 | +1.24% | 1.6천 |
|---|
| 2025.12.03 | ₩6,470 | ₩6,470 | ₩6,470 | ₩6,470 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩6,470 | ₩6,710 | ₩6,470 | ₩6,470 | 0.00% | 1.7천 |
|---|
| 2025.12.01 | ₩6,497 | ₩6,803 | ₩6,350 | ₩6,750 | +3.90% | 5.6천 |
|---|
| 2025.11.28 | ₩6,510 | ₩6,563 | ₩6,510 | ₩6,563 | +0.82% | 2.3천 |
|---|
| 2025.11.26 | ₩6,563 | ₩6,563 | ₩6,443 | ₩6,470 | -1.42% | 2.1천 |
|---|
| 2025.11.25 | ₩6,523 | ₩6,523 | ₩6,523 | ₩6,523 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩6,697 | ₩6,697 | ₩6,697 | ₩6,697 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩6,523 | ₩6,697 | ₩6,443 | ₩6,697 | +2.66% | 4.9천 |
|---|
| 2025.11.20 | ₩6,523 | ₩6,763 | ₩6,470 | ₩6,470 | -0.82% | 1.5만 |
|---|
| 2025.11.19 | ₩6,670 | ₩6,870 | ₩6,537 | ₩6,577 | -1.40% | 8.5천 |
|---|
| 2025.11.18 | ₩6,924 | ₩6,924 | ₩6,603 | ₩6,777 | -2.12% | 2.6천 |
|---|
| 2025.11.17 | ₩7,177 | ₩7,177 | ₩6,550 | ₩6,550 | -8.74% | 3천 |
|---|
| 2025.11.14 | ₩7,124 | ₩7,244 | ₩6,817 | ₩7,244 | +1.69% | 1.9만 |
|---|
| 2025.11.13 | ₩7,444 | ₩7,470 | ₩6,870 | ₩7,364 | -1.08% | 8.6천 |
|---|
| 2025.11.12 | ₩6,843 | ₩6,950 | ₩6,843 | ₩6,950 | +1.56% | 900 |
|---|
| 2025.11.11 | ₩7,390 | ₩7,390 | ₩7,124 | ₩7,124 | -3.61% | 2.4천 |
|---|
| 2025.11.10 | ₩6,790 | ₩7,671 | ₩6,603 | ₩7,217 | +6.29% | 2.3만 |
|---|
| 2025.11.07 | ₩6,403 | ₩6,643 | ₩6,403 | ₩6,417 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩6,697 | ₩6,697 | ₩6,417 | ₩6,523 | -2.59% | 1.4천 |
|---|
| 2025.11.05 | ₩6,723 | ₩6,790 | ₩6,497 | ₩6,497 | -3.37% | 2.5천 |
|---|
| 2025.11.04 | ₩6,737 | ₩6,937 | ₩6,497 | ₩6,523 | -3.17% | 8.5천 |
|---|
| 2025.11.03 | ₩6,870 | ₩6,870 | ₩6,657 | ₩6,697 | -2.52% | 3.1천 |
|---|
| 2025.10.31 | ₩6,977 | ₩6,990 | ₩6,670 | ₩6,990 | +0.19% | 1.2만 |
|---|
| 2025.10.30 | ₩7,044 | ₩7,097 | ₩6,750 | ₩6,964 | -1.14% | 4천 |
|---|
| 2025.10.29 | ₩7,297 | ₩7,537 | ₩7,097 | ₩7,190 | -1.46% | 3.6천 |
|---|
| 2025.10.28 | ₩7,390 | ₩7,577 | ₩7,137 | ₩7,417 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩7,604 | ₩7,711 | ₩7,470 | ₩7,617 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩7,017 | ₩7,804 | ₩6,937 | ₩7,470 | +6.46% | 2.2만 |
|---|
| 2025.10.23 | ₩6,857 | ₩7,044 | ₩6,737 | ₩7,017 | +2.33% | 2.3만 |
|---|
| 2025.10.22 | ₩6,670 | ₩7,070 | ₩6,563 | ₩6,817 | +2.20% | 2.6만 |
|---|
| 2025.10.21 | ₩6,964 | ₩7,310 | ₩6,403 | ₩6,883 | -1.15% | 5.1만 |
|---|
| 2025.10.20 | ₩7,324 | ₩7,430 | ₩6,723 | ₩6,830 | -6.74% | 3.2만 |
|---|
| 2025.10.17 | ₩7,297 | ₩7,364 | ₩6,763 | ₩6,883 | -5.67% | 4만 |
|---|
| 2025.10.16 | ₩7,190 | ₩7,737 | ₩7,057 | ₩7,364 | +2.41% | 5.6만 |
|---|
| 2025.10.15 | ₩7,497 | ₩7,617 | ₩6,937 | ₩7,230 | -3.56% | 8.2만 |
|---|
| 2025.10.14 | ₩7,897 | ₩8,191 | ₩7,404 | ₩7,671 | -2.87% | 8.1만 |
|---|
| 2025.10.13 | ₩9,431 | ₩9,485 | ₩7,791 | ₩8,164 | -13.44% | 24.5만 |
|---|
| 2025.10.10 | ₩10,672 | ₩13,727 | ₩8,711 | ₩12,433 | +16.50% | 624.7만 |
|---|