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 | ₩3,537 | ₩3,537 | ₩3,537 | ₩3,537 | 0.00% | 0 |
| 2026.10.07 | ₩3,884 | ₩3,977 | ₩3,470 | ₩3,537 | -8.93% | 8.7천 |
| 2026.10.06 | ₩3,750 | ₩4,351 | ₩3,590 | ₩3,737 | -0.36% | 3.1만 |
| 2026.10.05 | ₩3,830 | ₩3,977 | ₩3,603 | ₩3,603 | -5.92% | 5천 |
| 2026.10.02 | ₩3,603 | ₩3,724 | ₩3,603 | ₩3,724 | +3.33% | 900 |
| 2026.10.01 | ₩3,644 | ₩3,830 | ₩3,644 | ₩3,830 | +5.13% | 1.6천 |
| 2026.09.30 | ₩3,830 | ₩3,830 | ₩3,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,510 |
| -8.36% |
| 2.4천 |
| 2026.09.29 | ₩3,363 | ₩3,844 | ₩3,363 | ₩3,510 | +4.37% | 1.8만 |
|---|
| 2026.09.28 | ₩3,256 | ₩3,256 | ₩3,256 | ₩3,256 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,297 | ₩3,497 | ₩3,256 | ₩3,256 | -1.21% | 2.9만 |
|---|
| 2026.09.24 | ₩3,470 | ₩3,470 | ₩3,470 | ₩3,470 | 0.00% | 2.1천 |
|---|
| 2026.09.23 | ₩3,657 | ₩3,657 | ₩3,590 | ₩3,590 | -1.82% | 6천 |
|---|
| 2026.09.22 | ₩3,537 | ₩3,644 | ₩3,537 | ₩3,644 | +3.02% | 500 |
|---|
| 2026.09.21 | ₩3,804 | ₩3,804 | ₩3,804 | ₩3,804 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,363 | ₩3,804 | ₩3,350 | ₩3,804 | +13.10% | 2.4천 |
|---|
| 2026.09.17 | ₩3,537 | ₩3,537 | ₩3,537 | ₩3,537 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,830 | ₩3,924 | ₩3,537 | ₩3,537 | -7.67% | 1천 |
|---|
| 2026.09.15 | ₩3,657 | ₩3,657 | ₩3,657 | ₩3,657 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,603 | ₩3,804 | ₩3,603 | ₩3,657 | +1.48% | 3.2천 |
|---|
| 2026.09.11 | ₩3,537 | ₩3,537 | ₩3,537 | ₩3,537 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,630 | ₩3,630 | ₩3,537 | ₩3,537 | -2.57% | 1.6천 |
|---|
| 2026.09.09 | ₩3,630 | ₩3,684 | ₩3,630 | ₩3,630 | 0.00% | 2.1천 |
|---|
| 2026.09.08 | ₩3,630 | ₩3,804 | ₩3,630 | ₩3,670 | +1.10% | 1.1천 |
|---|
| 2026.09.04 | ₩3,670 | ₩3,844 | ₩3,670 | ₩3,844 | +4.73% | 5.3천 |
|---|
| 2026.09.03 | ₩3,724 | ₩3,724 | ₩3,724 | ₩3,724 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,724 | ₩3,724 | ₩3,724 | ₩3,724 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,724 | ₩4,231 | ₩3,724 | ₩3,724 | 0.00% | 4.8천 |
|---|
| 2026.08.31 | ₩3,790 | ₩3,790 | ₩3,750 | ₩3,750 | -1.06% | 1.5천 |
|---|
| 2026.08.28 | ₩4,177 | ₩4,204 | ₩3,870 | ₩3,897 | -6.71% | 5.4천 |
|---|
| 2026.08.27 | ₩3,897 | ₩3,897 | ₩3,897 | ₩3,897 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,897 | ₩3,897 | ₩3,897 | ₩3,897 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩3,817 | ₩4,071 | ₩3,817 | ₩3,897 | +2.10% | 1.1천 |
|---|
| 2026.08.24 | ₩3,857 | ₩4,177 | ₩3,857 | ₩4,071 | +5.54% | 4.2천 |
|---|
| 2026.08.21 | ₩4,164 | ₩4,191 | ₩4,044 | ₩4,164 | 0.00% | 7.1천 |
|---|
| 2026.08.20 | ₩4,538 | ₩4,538 | ₩4,538 | ₩4,538 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,538 | ₩4,538 | ₩4,538 | ₩4,538 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,378 | ₩4,538 | ₩4,378 | ₩4,538 | +3.66% | 1.7천 |
|---|
| 2026.08.17 | ₩4,404 | ₩4,444 | ₩4,151 | ₩4,444 | +0.91% | 2.1천 |
|---|
| 2026.08.14 | ₩4,511 | ₩4,511 | ₩4,511 | ₩4,511 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩4,538 | ₩4,538 | ₩4,538 | ₩4,538 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩4,364 | ₩4,618 | ₩4,364 | ₩4,618 | +5.81% | 900 |
|---|
| 2026.08.11 | ₩4,484 | ₩4,591 | ₩4,418 | ₩4,484 | 0.00% | 3.8천 |
|---|
| 2026.08.10 | ₩4,404 | ₩4,631 | ₩4,004 | ₩4,631 | +5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩4,164 | ₩4,524 | ₩4,004 | ₩4,004 | -3.85% | 1.5만 |
|---|
| 2026.08.06 | ₩4,164 | ₩4,351 | ₩4,084 | ₩4,177 | +0.32% | 6.3천 |
|---|
| 2026.08.05 | ₩3,870 | ₩4,164 | ₩3,870 | ₩4,164 | +7.59% | 8.5천 |
|---|
| 2026.08.04 | ₩3,630 | ₩3,670 | ₩3,630 | ₩3,670 | +1.10% | 900 |
|---|
| 2026.08.03 | ₩3,897 | ₩4,124 | ₩3,897 | ₩4,124 | +5.82% | 2.5천 |
|---|
| 2026.07.31 | ₩3,884 | ₩4,311 | ₩3,857 | ₩3,857 | -0.69% | 5.9천 |
|---|
| 2026.07.30 | ₩4,004 | ₩4,044 | ₩3,964 | ₩3,964 | -1.00% | 1.4천 |
|---|
| 2026.07.29 | ₩3,804 | ₩4,271 | ₩3,804 | ₩3,964 | +4.21% | 5.7천 |
|---|
| 2026.07.28 | ₩3,884 | ₩4,017 | ₩3,777 | ₩3,777 | -2.75% | 2.3천 |
|---|
| 2026.07.27 | ₩3,777 | ₩4,378 | ₩3,777 | ₩4,124 | +9.19% | 1만 |
|---|
| 2026.07.24 | ₩3,884 | ₩3,924 | ₩3,697 | ₩3,710 | -4.47% | 3.3천 |
|---|
| 2026.07.23 | ₩3,910 | ₩3,910 | ₩3,897 | ₩3,910 | 0.00% | 2.2천 |
|---|
| 2026.07.22 | ₩4,378 | ₩4,378 | ₩3,884 | ₩4,004 | -8.54% | 1.3만 |
|---|
| 2026.07.21 | ₩3,884 | ₩4,591 | ₩3,870 | ₩4,124 | +6.19% | 2.7만 |
|---|
| 2026.07.20 | ₩3,964 | ₩4,404 | ₩3,764 | ₩3,870 | -2.36% | 1.2만 |
|---|
| 2026.07.17 | ₩4,031 | ₩4,564 | ₩3,817 | ₩3,964 | -1.66% | 2.5만 |
|---|
| 2026.07.16 | ₩4,017 | ₩4,031 | ₩4,017 | ₩4,031 | +0.33% | 1.8천 |
|---|
| 2026.07.15 | ₩4,404 | ₩4,404 | ₩4,271 | ₩4,271 | -3.03% | 4.1천 |
|---|
| 2026.07.14 | ₩3,870 | ₩4,471 | ₩3,603 | ₩4,271 | +10.34% | 1.3만 |
|---|
| 2026.07.13 | ₩4,071 | ₩4,404 | ₩3,430 | ₩4,044 | -0.66% | 1.9만 |
|---|
| 2026.07.10 | ₩4,071 | ₩4,071 | ₩4,071 | ₩4,071 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩4,071 | ₩4,071 | ₩4,071 | ₩4,071 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,311 | ₩4,311 | ₩4,071 | ₩4,071 | -5.57% | 3.8천 |
|---|
| 2026.07.07 | ₩4,004 | ₩4,004 | ₩3,884 | ₩3,884 | -3.00% | 1.9천 |
|---|
| 2026.07.06 | ₩4,244 | ₩4,404 | ₩4,137 | ₩4,271 | +0.63% | 5.1천 |
|---|
| 2026.07.02 | ₩4,271 | ₩4,271 | ₩4,031 | ₩4,057 | -5.00% | 5.1천 |
|---|
| 2026.07.01 | ₩4,151 | ₩4,151 | ₩4,151 | ₩4,151 | 0.00% | 2.9천 |
|---|
| 2026.06.30 | ₩4,071 | ₩4,271 | ₩4,017 | ₩4,017 | -1.31% | 5.2천 |
|---|
| 2026.06.29 | ₩4,231 | ₩4,231 | ₩4,231 | ₩4,231 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩4,137 | ₩4,498 | ₩4,137 | ₩4,177 | +0.97% | 6천 |
|---|
| 2026.06.25 | ₩4,177 | ₩4,284 | ₩4,031 | ₩4,031 | -3.51% | 3.5천 |
|---|
| 2026.06.24 | ₩4,284 | ₩4,311 | ₩4,044 | ₩4,044 | -5.61% | 8.8천 |
|---|
| 2026.06.23 | ₩4,124 | ₩4,431 | ₩4,124 | ₩4,217 | +2.27% | 1만 |
|---|
| 2026.06.22 | ₩4,004 | ₩4,431 | ₩4,004 | ₩4,204 | +5.00% | 2천 |
|---|
| 2026.06.18 | ₩4,297 | ₩4,311 | ₩3,977 | ₩3,977 | -7.45% | 4.4천 |
|---|
| 2026.06.17 | ₩4,418 | ₩4,418 | ₩4,418 | ₩4,418 | 0.00% | 1.4천 |
|---|
| 2026.06.16 | ₩4,591 | ₩4,591 | ₩4,591 | ₩4,591 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩4,471 | ₩4,631 | ₩4,311 | ₩4,564 | +2.09% | 1.1만 |
|---|
| 2026.06.12 | ₩4,751 | ₩4,751 | ₩4,538 | ₩4,538 | -4.49% | 2.5천 |
|---|
| 2026.06.11 | ₩4,845 | ₩4,978 | ₩4,725 | ₩4,791 | -1.10% | 3.3천 |
|---|
| 2026.06.10 | ₩4,738 | ₩5,058 | ₩4,578 | ₩5,058 | +6.76% | 4.2천 |
|---|
| 2026.06.09 | ₩4,911 | ₩4,978 | ₩4,751 | ₩4,831 | -1.63% | 9.2천 |
|---|
| 2026.06.08 | ₩4,351 | ₩5,338 | ₩4,338 | ₩4,885 | +12.27% | 3.1만 |
|---|
| 2026.06.05 | ₩4,805 | ₩4,805 | ₩4,311 | ₩4,471 | -6.94% | 7.1천 |
|---|
| 2026.06.04 | ₩4,805 | ₩5,018 | ₩4,778 | ₩4,778 | -0.56% | 4.2천 |
|---|
| 2026.06.03 | ₩4,911 | ₩4,965 | ₩4,778 | ₩4,911 | 0.00% | 3천 |
|---|
| 2026.06.02 | ₩4,671 | ₩4,911 | ₩4,671 | ₩4,911 | +5.14% | 3.6천 |
|---|
| 2026.06.01 | ₩4,711 | ₩4,938 | ₩4,631 | ₩4,911 | +4.25% | 6.5천 |
|---|
| 2026.05.29 | ₩4,778 | ₩4,778 | ₩4,778 | ₩4,778 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩4,551 | ₩4,805 | ₩4,511 | ₩4,778 | +4.99% | 1.1만 |
|---|
| 2026.05.27 | ₩4,578 | ₩4,698 | ₩4,564 | ₩4,578 | 0.00% | 3.7천 |
|---|
| 2026.05.26 | ₩4,431 | ₩4,671 | ₩4,404 | ₩4,418 | -0.30% | 5.7천 |
|---|
| 2026.05.22 | ₩4,324 | ₩4,685 | ₩4,324 | ₩4,578 | +5.86% | 1.5천 |
|---|
| 2026.05.21 | ₩4,431 | ₩4,538 | ₩4,311 | ₩4,404 | -0.60% | 2.9천 |
|---|
| 2026.05.20 | ₩4,164 | ₩4,671 | ₩4,151 | ₩4,391 | +5.45% | 1.2만 |
|---|
| 2026.05.19 | ₩4,204 | ₩4,404 | ₩4,097 | ₩4,297 | +2.22% | 4.9천 |
|---|
| 2026.05.18 | ₩4,564 | ₩4,564 | ₩4,284 | ₩4,338 | -4.97% | 5.5천 |
|---|
| 2026.05.15 | ₩4,271 | ₩4,725 | ₩4,137 | ₩4,364 | +2.19% | 1.2만 |
|---|
| 2026.05.14 | ₩4,004 | ₩4,671 | ₩4,004 | ₩4,404 | +10.00% | 1.3만 |
|---|
| 2026.05.13 | ₩4,177 | ₩4,471 | ₩3,950 | ₩4,057 | -2.88% | 3.1만 |
|---|
| 2026.05.12 | ₩4,297 | ₩4,364 | ₩3,750 | ₩3,991 | -7.14% | 1.3만 |
|---|
| 2026.05.11 | ₩4,711 | ₩4,711 | ₩3,804 | ₩3,937 | -16.43% | 7.1천 |
|---|
| 2026.05.08 | ₩4,671 | ₩4,671 | ₩4,671 | ₩4,671 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,511 | ₩4,671 | ₩4,511 | ₩4,671 | +3.55% | 1.6천 |
|---|
| 2026.05.06 | ₩4,217 | ₩4,671 | ₩4,217 | ₩4,538 | +7.59% | 1.1만 |
|---|
| 2026.05.05 | ₩3,950 | ₩4,244 | ₩3,950 | ₩4,177 | +5.74% | 2.1천 |
|---|
| 2026.05.04 | ₩3,870 | ₩4,191 | ₩3,724 | ₩4,164 | +7.59% | 4천 |
|---|
| 2026.05.01 | ₩3,844 | ₩4,271 | ₩3,844 | ₩4,271 | +11.11% | 1.5만 |
|---|
| 2026.04.30 | ₩3,470 | ₩3,657 | ₩3,470 | ₩3,617 | +4.23% | 2.1천 |
|---|
| 2026.04.29 | ₩3,603 | ₩3,710 | ₩3,603 | ₩3,710 | +2.96% | 1.5천 |
|---|
| 2026.04.28 | ₩3,804 | ₩3,924 | ₩3,630 | ₩3,630 | -4.56% | 4.5천 |
|---|
| 2026.04.27 | ₩4,004 | ₩4,097 | ₩3,910 | ₩3,964 | -1.00% | 1.6천 |
|---|
| 2026.04.24 | ₩3,897 | ₩3,897 | ₩3,897 | ₩3,897 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩3,817 | ₩3,897 | ₩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 | ₩4,004 | ₩4,004 | ₩3,937 | ₩3,937 | -1.67% | 2.2천 |
|---|
| 2026.04.20 | ₩4,164 | ₩4,204 | ₩4,004 | ₩4,004 | -3.85% | 5.5천 |
|---|
| 2026.04.17 | ₩3,724 | ₩4,217 | ₩3,697 | ₩4,191 | +12.54% | 9.5천 |
|---|
| 2026.04.16 | ₩3,924 | ₩3,924 | ₩3,777 | ₩3,844 | -2.04% | 8.2천 |
|---|
| 2026.04.15 | ₩3,577 | ₩3,777 | ₩3,577 | ₩3,603 | +0.75% | 1.5천 |
|---|
| 2026.04.14 | ₩3,550 | ₩3,857 | ₩3,550 | ₩3,857 | +8.65% | 5.9천 |
|---|
| 2026.04.13 | ₩3,857 | ₩3,857 | ₩3,857 | ₩3,857 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,897 | ₩3,897 | ₩3,857 | ₩3,857 | -1.03% | 3.7천 |
|---|
| 2026.04.09 | ₩4,017 | ₩4,031 | ₩3,977 | ₩4,031 | +0.33% | 1.1천 |
|---|
| 2026.04.08 | ₩4,097 | ₩4,111 | ₩4,017 | ₩4,017 | -1.95% | 5.3천 |
|---|
| 2026.04.07 | ₩3,924 | ₩3,991 | ₩3,924 | ₩3,991 | +1.70% | 1천 |
|---|
| 2026.04.06 | ₩3,924 | ₩3,924 | ₩3,724 | ₩3,724 | -5.10% | 500 |
|---|
| 2026.04.02 | ₩3,790 | ₩3,790 | ₩3,790 | ₩3,790 | 0.00% | 6천 |
|---|
| 2026.04.01 | ₩3,724 | ₩4,191 | ₩3,724 | ₩3,737 | +0.36% | 4.7천 |
|---|
| 2026.03.31 | ₩3,950 | ₩4,004 | ₩3,630 | ₩3,710 | -6.08% | 3천 |
|---|
| 2026.03.30 | ₩3,590 | ₩3,590 | ₩3,577 | ₩3,577 | -0.37% | 1.4천 |
|---|
| 2026.03.27 | ₩3,617 | ₩3,750 | ₩3,617 | ₩3,670 | +1.48% | 5.3천 |
|---|
| 2026.03.26 | ₩3,964 | ₩4,057 | ₩3,737 | ₩3,764 | -5.05% | 3.1천 |
|---|
| 2026.03.25 | ₩3,617 | ₩3,991 | ₩3,550 | ₩3,937 | +8.86% | 4.3천 |
|---|
| 2026.03.24 | ₩3,630 | ₩3,724 | ₩3,630 | ₩3,724 | +2.57% | 1.9천 |
|---|
| 2026.03.23 | ₩3,910 | ₩3,924 | ₩3,670 | ₩3,737 | -4.44% | 9.4천 |
|---|
| 2026.03.20 | ₩3,964 | ₩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 | ₩4,244 | ₩4,311 | ₩3,804 | ₩4,071 | -4.09% | 8.1천 |
|---|
| 2026.03.17 | ₩3,804 | ₩4,071 | ₩3,804 | ₩3,857 | +1.40% | 4.8천 |
|---|
| 2026.03.16 | ₩3,777 | ₩4,404 | ₩3,777 | ₩3,830 | +1.41% | 4.7천 |
|---|
| 2026.03.13 | ₩3,737 | ₩4,431 | ₩3,737 | ₩3,910 | +4.64% | 1만 |
|---|
| 2026.03.12 | ₩3,870 | ₩3,977 | ₩3,724 | ₩3,977 | +2.76% | 1.2만 |
|---|
| 2026.03.11 | ₩4,284 | ₩4,378 | ₩4,004 | ₩4,017 | -6.23% | 2.5천 |
|---|
| 2026.03.10 | ₩3,870 | ₩4,631 | ₩3,710 | ₩4,378 | +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 | ₩3,457 | ₩3,457 | ₩3,457 | ₩3,457 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,644 | ₩3,644 | ₩3,457 | ₩3,457 | -5.13% | 7.1천 |
|---|
| 2026.03.03 | ₩3,764 | ₩3,764 | ₩3,577 | ₩3,577 | -4.96% | 2천 |
|---|
| 2026.03.02 | ₩3,403 | ₩3,964 | ₩3,176 | ₩3,737 | +9.80% | 1.6만 |
|---|
| 2026.02.27 | ₩3,350 | ₩3,377 | ₩3,283 | ₩3,377 | +0.80% | 3.8천 |
|---|
| 2026.02.26 | ₩3,537 | ₩3,537 | ₩3,537 | ₩3,537 | 0.00% | 2.6천 |
|---|
| 2026.02.25 | ₩3,857 | ₩3,857 | ₩3,857 | ₩3,857 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩4,044 | ₩4,044 | ₩3,550 | ₩3,550 | -12.21% | 1.7천 |
|---|
| 2026.02.23 | ₩3,991 | ₩3,991 | ₩3,710 | ₩3,710 | -7.02% | 5.8천 |
|---|
| 2026.02.20 | ₩3,577 | ₩3,670 | ₩3,510 | ₩3,670 | +2.61% | 2천 |
|---|
| 2026.02.19 | ₩3,684 | ₩3,857 | ₩3,363 | ₩3,430 | -6.88% | 1.1만 |
|---|
| 2026.02.18 | ₩3,737 | ₩3,924 | ₩3,550 | ₩3,657 | -2.14% | 5.8천 |
|---|
| 2026.02.17 | ₩3,857 | ₩3,991 | ₩3,497 | ₩3,710 | -3.81% | 1.1만 |
|---|
| 2026.02.13 | ₩4,111 | ₩4,111 | ₩3,830 | ₩3,964 | -3.57% | 5.1천 |
|---|
| 2026.02.12 | ₩4,338 | ₩4,458 | ₩4,271 | ₩4,284 | -1.23% | 6.5천 |
|---|
| 2026.02.11 | ₩4,604 | ₩4,778 | ₩4,378 | ₩4,471 | -2.90% | 3.7천 |
|---|
| 2026.02.10 | ₩4,725 | ₩4,725 | ₩4,551 | ₩4,551 | -3.67% | 4.5천 |
|---|
| 2026.02.09 | ₩4,498 | ₩4,778 | ₩4,498 | ₩4,591 | +2.08% | 5.8천 |
|---|
| 2026.02.06 | ₩4,471 | ₩4,578 | ₩4,191 | ₩4,498 | +0.60% | 7.5천 |
|---|
| 2026.02.05 | ₩4,658 | ₩4,658 | ₩4,311 | ₩4,471 | -4.01% | 8.2천 |
|---|
| 2026.02.04 | ₩4,831 | ₩4,831 | ₩4,498 | ₩4,698 | -2.76% | 1.6만 |
|---|
| 2026.02.03 | ₩4,911 | ₩4,911 | ₩4,751 | ₩4,751 | -3.26% | 3.5천 |
|---|
| 2026.02.02 | ₩5,018 | ₩5,018 | ₩4,925 | ₩5,018 | 0.00% | 6.5천 |
|---|
| 2026.01.30 | ₩5,018 | ₩5,312 | ₩4,925 | ₩5,205 | +3.72% | 1.4만 |
|---|
| 2026.01.29 | ₩5,072 | ₩5,072 | ₩4,738 | ₩5,018 | -1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩4,805 | ₩4,965 | ₩4,711 | ₩4,965 | +3.33% | 8.3천 |
|---|
| 2026.01.27 | ₩4,991 | ₩4,991 | ₩4,578 | ₩4,604 | -7.75% | 8.5천 |
|---|
| 2026.01.26 | ₩4,991 | ₩5,232 | ₩4,991 | ₩5,032 | +0.80% | 9.6천 |
|---|
| 2026.01.23 | ₩5,072 | ₩5,218 | ₩4,965 | ₩5,058 | -0.26% | 1.6만 |
|---|
| 2026.01.22 | ₩5,579 | ₩5,739 | ₩4,938 | ₩5,138 | -7.89% | 6.8만 |
|---|
| 2026.01.21 | ₩5,512 | ₩6,486 | ₩5,365 | ₩6,326 | +14.77% | 36.6만 |
|---|
| 2026.01.20 | ₩5,245 | ₩5,432 | ₩5,032 | ₩5,032 | -4.07% | 5.4천 |
|---|
| 2026.01.16 | ₩5,298 | ₩5,298 | ₩5,165 | ₩5,192 | -2.02% | 4.1천 |
|---|
| 2026.01.15 | ₩5,072 | ₩5,338 | ₩5,005 | ₩5,152 | +1.58% | 1만 |
|---|
| 2026.01.14 | ₩5,338 | ₩5,392 | ₩5,205 | ₩5,245 | -1.75% | 4.7천 |
|---|
| 2026.01.13 | ₩5,472 | ₩5,499 | ₩5,205 | ₩5,205 | -4.88% | 3.1천 |
|---|
| 2026.01.12 | ₩5,178 | ₩5,899 | ₩5,178 | ₩5,565 | +7.47% | 1.1만 |
|---|
| 2026.01.09 | ₩5,499 | ₩5,872 | ₩5,218 | ₩5,365 | -2.43% | 1만 |
|---|
| 2026.01.08 | ₩4,951 | ₩5,592 | ₩4,898 | ₩5,312 | +7.28% | 1.6만 |
|---|
| 2026.01.07 | ₩4,791 | ₩5,005 | ₩4,711 | ₩4,898 | +2.23% | 3.5천 |
|---|
| 2026.01.06 | ₩4,978 | ₩4,978 | ₩4,845 | ₩4,845 | -2.68% | 700 |
|---|
| 2026.01.05 | ₩4,791 | ₩4,791 | ₩4,791 | ₩4,791 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩4,711 | ₩4,991 | ₩4,711 | ₩4,791 | +1.70% | 1.1만 |
|---|
| 2025.12.31 | ₩4,885 | ₩5,152 | ₩4,498 | ₩4,845 | -0.82% | 3.1만 |
|---|
| 2025.12.30 | ₩5,032 | ₩5,325 | ₩4,898 | ₩5,138 | +2.12% | 6.7천 |
|---|
| 2025.12.29 | ₩5,018 | ₩5,032 | ₩4,831 | ₩5,032 | +0.27% | 4.4천 |
|---|
| 2025.12.26 | ₩5,352 | ₩5,445 | ₩4,885 | ₩5,045 | -5.74% | 2.3만 |
|---|
| 2025.12.24 | ₩5,312 | ₩5,472 | ₩5,245 | ₩5,245 | -1.26% | 3.1천 |
|---|
| 2025.12.23 | ₩5,579 | ₩5,579 | ₩5,272 | ₩5,392 | -3.35% | 1.1만 |
|---|
| 2025.12.22 | ₩5,579 | ₩5,899 | ₩5,472 | ₩5,699 | +2.15% | 1.5만 |
|---|
| 2025.12.19 | ₩5,792 | ₩6,032 | ₩5,672 | ₩5,672 | -2.07% | 1.3만 |
|---|
| 2025.12.18 | ₩5,926 | ₩5,926 | ₩5,445 | ₩5,712 | -3.60% | 1.3만 |
|---|
| 2025.12.17 | ₩5,819 | ₩5,952 | ₩5,792 | ₩5,926 | +1.83% | 2.7천 |
|---|
| 2025.12.16 | ₩6,513 | ₩6,513 | ₩5,739 | ₩5,939 | -8.81% | 1.9만 |
|---|
| 2025.12.15 | ₩6,473 | ₩6,646 | ₩6,179 | ₩6,540 | +1.03% | 1.2만 |
|---|
| 2025.12.12 | ₩7,167 | ₩7,247 | ₩6,206 | ₩6,646 | -7.26% | 13.9만 |
|---|
| 2025.12.11 | ₩5,832 | ₩6,139 | ₩5,338 | ₩5,939 | +1.83% | 1.5만 |
|---|
| 2025.12.10 | ₩6,379 | ₩6,420 | ₩5,779 | ₩5,806 | -9.00% | 2.9만 |
|---|
| 2025.12.09 | ₩6,606 | ₩6,686 | ₩6,433 | ₩6,513 | -1.41% | 2.6만 |
|---|
| 2025.12.08 | ₩6,540 | ₩6,700 | ₩6,460 | ₩6,700 | +2.45% | 1.5만 |
|---|
| 2025.12.05 | ₩6,313 | ₩6,807 | ₩6,313 | ₩6,807 | +7.82% | 8.9천 |
|---|
| 2025.12.04 | ₩6,460 | ₩6,580 | ₩6,460 | ₩6,540 | +1.24% | 1.6천 |
|---|
| 2025.12.03 | ₩6,473 | ₩6,473 | ₩6,473 | ₩6,473 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩6,473 | ₩6,713 | ₩6,473 | ₩6,473 | 0.00% | 1.7천 |
|---|
| 2025.12.01 | ₩6,500 | ₩6,807 | ₩6,353 | ₩6,753 | +3.90% | 5.6천 |
|---|
| 2025.11.28 | ₩6,513 | ₩6,566 | ₩6,513 | ₩6,566 | +0.82% | 2.3천 |
|---|
| 2025.11.26 | ₩6,566 | ₩6,566 | ₩6,446 | ₩6,473 | -1.42% | 2.1천 |
|---|
| 2025.11.25 | ₩6,526 | ₩6,526 | ₩6,526 | ₩6,526 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩6,700 | ₩6,700 | ₩6,700 | ₩6,700 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩6,526 | ₩6,700 | ₩6,446 | ₩6,700 | +2.66% | 4.9천 |
|---|
| 2025.11.20 | ₩6,526 | ₩6,767 | ₩6,473 | ₩6,473 | -0.82% | 1.5만 |
|---|
| 2025.11.19 | ₩6,673 | ₩6,873 | ₩6,540 | ₩6,580 | -1.40% | 8.5천 |
|---|
| 2025.11.18 | ₩6,927 | ₩6,927 | ₩6,606 | ₩6,780 | -2.12% | 2.6천 |
|---|
| 2025.11.17 | ₩7,180 | ₩7,180 | ₩6,553 | ₩6,553 | -8.74% | 3천 |
|---|
| 2025.11.14 | ₩7,127 | ₩7,247 | ₩6,820 | ₩7,247 | +1.69% | 1.9만 |
|---|
| 2025.11.13 | ₩7,447 | ₩7,474 | ₩6,873 | ₩7,367 | -1.08% | 8.6천 |
|---|
| 2025.11.12 | ₩6,847 | ₩6,953 | ₩6,847 | ₩6,953 | +1.56% | 900 |
|---|
| 2025.11.11 | ₩7,394 | ₩7,394 | ₩7,127 | ₩7,127 | -3.61% | 2.4천 |
|---|
| 2025.11.10 | ₩6,793 | ₩7,674 | ₩6,606 | ₩7,220 | +6.29% | 2.3만 |
|---|
| 2025.11.07 | ₩6,406 | ₩6,646 | ₩6,406 | ₩6,420 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩6,700 | ₩6,700 | ₩6,420 | ₩6,526 | -2.59% | 1.4천 |
|---|
| 2025.11.05 | ₩6,726 | ₩6,793 | ₩6,500 | ₩6,500 | -3.37% | 2.5천 |
|---|
| 2025.11.04 | ₩6,740 | ₩6,940 | ₩6,500 | ₩6,526 | -3.17% | 8.5천 |
|---|
| 2025.11.03 | ₩6,873 | ₩6,873 | ₩6,660 | ₩6,700 | -2.52% | 3.1천 |
|---|
| 2025.10.31 | ₩6,980 | ₩6,993 | ₩6,673 | ₩6,993 | +0.19% | 1.2만 |
|---|
| 2025.10.30 | ₩7,047 | ₩7,100 | ₩6,753 | ₩6,967 | -1.14% | 4천 |
|---|
| 2025.10.29 | ₩7,300 | ₩7,541 | ₩7,100 | ₩7,194 | -1.46% | 3.6천 |
|---|
| 2025.10.28 | ₩7,394 | ₩7,581 | ₩7,140 | ₩7,420 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩7,607 | ₩7,714 | ₩7,474 | ₩7,621 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩7,020 | ₩7,808 | ₩6,940 | ₩7,474 | +6.46% | 2.2만 |
|---|
| 2025.10.23 | ₩6,860 | ₩7,047 | ₩6,740 | ₩7,020 | +2.33% | 2.3만 |
|---|
| 2025.10.22 | ₩6,673 | ₩7,073 | ₩6,566 | ₩6,820 | +2.20% | 2.6만 |
|---|
| 2025.10.21 | ₩6,967 | ₩7,314 | ₩6,406 | ₩6,887 | -1.15% | 5.1만 |
|---|
| 2025.10.20 | ₩7,327 | ₩7,434 | ₩6,726 | ₩6,833 | -6.74% | 3.2만 |
|---|
| 2025.10.17 | ₩7,300 | ₩7,367 | ₩6,767 | ₩6,887 | -5.67% | 4만 |
|---|
| 2025.10.16 | ₩7,194 | ₩7,741 | ₩7,060 | ₩7,367 | +2.41% | 5.6만 |
|---|
| 2025.10.15 | ₩7,501 | ₩7,621 | ₩6,940 | ₩7,234 | -3.56% | 8.2만 |
|---|
| 2025.10.14 | ₩7,901 | ₩8,195 | ₩7,407 | ₩7,674 | -2.87% | 8.1만 |
|---|
| 2025.10.13 | ₩9,436 | ₩9,489 | ₩7,794 | ₩8,168 | -13.44% | 24.5만 |
|---|
| 2025.10.10 | ₩10,677 | ₩13,733 | ₩8,715 | ₩12,439 | +16.50% | 624.7만 |
|---|