시장 데이터를 불러오는 중
전체 종목
111, Inc. - American Depositary Shares 과거 주가
111, Inc. - American Depositary Shares · YI · NASDAQ
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
111, Inc. - American Depositary Shares · YI · NASDAQ
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,224 | ₩4,238 | ₩4,224 | ₩4,224 | 0.00% | 6.1천 |
| 2026.10.08 | ₩4,184 | ₩4,318 | ₩4,117 | ₩4,211 | +0.64% | 3천 |
| 2026.10.07 | ₩4,224 | ₩4,318 | ₩4,144 | ₩4,224 | 0.00% | 1.9만 |
| 2026.10.06 | ₩4,211 | ₩4,359 | ₩4,144 | ₩4,144 | -1.59% | 1.3만 |
| 2026.10.05 | ₩4,305 | ₩4,305 | ₩4,224 | ₩4,224 | -1.87% | 4.5천 |
| 2026.10.02 | ₩4,372 | ₩4,788 | ₩4,305 | ₩4,318 | -1.23% | 1.6만 |
| 2026.10.01 | ₩4,654 | ₩4,654 | ₩4,372 | ₩4,439 | -4.61% | 9.7천 |
| 2026.09.30 | ₩4,680 | ₩5,056 | ₩4,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,600 |
| -1.72% |
| 1.8만 |
| 2026.09.29 | ₩4,694 | ₩4,815 | ₩4,694 | ₩4,694 | 0.00% | 1.1만 |
|---|
| 2026.09.28 | ₩5,230 | ₩5,230 | ₩4,721 | ₩4,721 | -9.74% | 1.8만 |
|---|
| 2026.09.25 | ₩4,828 | ₩4,828 | ₩4,828 | ₩4,828 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩4,815 | ₩4,815 | ₩4,815 | ₩4,815 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩4,922 | ₩5,163 | ₩4,721 | ₩4,975 | +1.09% | 2만 |
|---|
| 2026.09.22 | ₩5,083 | ₩5,190 | ₩4,694 | ₩4,761 | -6.33% | 2.8만 |
|---|
| 2026.09.21 | ₩4,707 | ₩5,472 | ₩4,694 | ₩4,895 | +3.99% | 2.7만 |
|---|
| 2026.09.18 | ₩4,774 | ₩4,841 | ₩4,694 | ₩4,828 | +1.12% | 1.4만 |
|---|
| 2026.09.17 | ₩4,680 | ₩4,828 | ₩4,520 | ₩4,747 | +1.43% | 8.1만 |
|---|
| 2026.09.16 | ₩4,399 | ₩4,694 | ₩4,399 | ₩4,533 | +3.05% | 1.1만 |
|---|
| 2026.09.15 | ₩4,452 | ₩4,694 | ₩4,452 | ₩4,680 | +5.12% | 1만 |
|---|
| 2026.09.14 | ₩4,801 | ₩4,828 | ₩4,479 | ₩4,694 | -2.23% | 1.9만 |
|---|
| 2026.09.11 | ₩4,426 | ₩4,895 | ₩4,292 | ₩4,815 | +8.79% | 3.5만 |
|---|
| 2026.09.10 | ₩4,171 | ₩5,163 | ₩4,171 | ₩4,627 | +10.93% | 3.6만 |
|---|
| 2026.09.09 | ₩4,037 | ₩4,265 | ₩4,037 | ₩4,198 | +3.99% | 1.7천 |
|---|
| 2026.09.08 | ₩3,889 | ₩4,426 | ₩3,594 | ₩4,292 | +10.34% | 1.8만 |
|---|
| 2026.09.04 | ₩4,305 | ₩4,654 | ₩4,305 | ₩4,654 | +8.10% | 1.1만 |
|---|
| 2026.09.03 | ₩4,788 | ₩4,788 | ₩4,399 | ₩4,466 | -6.72% | 5.6천 |
|---|
| 2026.09.02 | ₩4,667 | ₩4,667 | ₩4,667 | ₩4,667 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩4,452 | ₩4,452 | ₩4,452 | ₩4,452 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩4,479 | ₩4,520 | ₩3,795 | ₩4,426 | -1.20% | 6.2만 |
|---|
| 2026.08.28 | ₩4,640 | ₩4,640 | ₩4,640 | ₩4,640 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,949 | ₩4,949 | ₩4,640 | ₩4,640 | -6.23% | 1만 |
|---|
| 2026.08.26 | ₩4,882 | ₩5,016 | ₩4,640 | ₩5,016 | +2.75% | 3.3만 |
|---|
| 2026.08.25 | ₩5,177 | ₩5,472 | ₩4,734 | ₩5,096 | -1.55% | 1.8만 |
|---|
| 2026.08.24 | ₩4,935 | ₩4,935 | ₩4,707 | ₩4,734 | -4.08% | 1.8천 |
|---|
| 2026.08.21 | ₩5,096 | ₩5,096 | ₩4,600 | ₩4,788 | -6.05% | 5.7천 |
|---|
| 2026.08.20 | ₩4,680 | ₩4,895 | ₩4,573 | ₩4,613 | -1.43% | 2천 |
|---|
| 2026.08.19 | ₩4,788 | ₩4,788 | ₩4,680 | ₩4,707 | -1.68% | 5.6천 |
|---|
| 2026.08.18 | ₩5,190 | ₩5,190 | ₩4,761 | ₩4,761 | -8.27% | 1.7천 |
|---|
| 2026.08.17 | ₩4,895 | ₩4,895 | ₩4,828 | ₩4,841 | -1.10% | 1.7천 |
|---|
| 2026.08.14 | ₩4,922 | ₩4,922 | ₩4,922 | ₩4,922 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩5,096 | ₩5,096 | ₩5,096 | ₩5,096 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩5,056 | ₩5,257 | ₩5,056 | ₩5,069 | +0.27% | 2.1천 |
|---|
| 2026.08.11 | ₩5,244 | ₩5,378 | ₩4,868 | ₩5,056 | -3.58% | 4.3천 |
|---|
| 2026.08.10 | ₩5,485 | ₩5,499 | ₩5,136 | ₩5,499 | +0.24% | 4.8천 |
|---|
| 2026.08.07 | ₩5,096 | ₩5,445 | ₩5,069 | ₩5,257 | +3.16% | 2.1만 |
|---|
| 2026.08.06 | ₩4,801 | ₩5,499 | ₩4,801 | ₩5,083 | +5.87% | 1.1만 |
|---|
| 2026.08.05 | ₩4,828 | ₩4,962 | ₩4,788 | ₩4,962 | +2.78% | 700 |
|---|
| 2026.08.04 | ₩4,922 | ₩5,177 | ₩4,922 | ₩5,177 | +5.18% | 1.9천 |
|---|
| 2026.08.03 | ₩4,908 | ₩5,177 | ₩4,855 | ₩4,855 | -1.09% | 1.4천 |
|---|
| 2026.07.31 | ₩4,962 | ₩5,163 | ₩4,949 | ₩5,163 | +4.05% | 1.8천 |
|---|
| 2026.07.30 | ₩5,123 | ₩5,163 | ₩5,123 | ₩5,163 | +0.79% | 500 |
|---|
| 2026.07.29 | ₩5,096 | ₩5,096 | ₩4,774 | ₩4,774 | -6.32% | 1.5천 |
|---|
| 2026.07.28 | ₩5,297 | ₩5,297 | ₩5,297 | ₩5,297 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩5,096 | ₩5,096 | ₩5,029 | ₩5,029 | -1.32% | 1.8천 |
|---|
| 2026.07.24 | ₩5,096 | ₩5,096 | ₩5,096 | ₩5,096 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,096 | ₩5,096 | ₩5,096 | ₩5,096 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,364 | ₩5,364 | ₩5,069 | ₩5,096 | -5.00% | 1.4천 |
|---|
| 2026.07.21 | ₩5,364 | ₩5,364 | ₩5,203 | ₩5,244 | -2.25% | 1.9천 |
|---|
| 2026.07.20 | ₩5,016 | ₩5,378 | ₩4,989 | ₩5,056 | +0.80% | 1만 |
|---|
| 2026.07.17 | ₩4,761 | ₩4,962 | ₩4,761 | ₩4,868 | +2.25% | 4천 |
|---|
| 2026.07.16 | ₩5,244 | ₩5,324 | ₩5,029 | ₩5,083 | -3.07% | 4.5천 |
|---|
| 2026.07.15 | ₩5,525 | ₩5,633 | ₩5,177 | ₩5,190 | -6.07% | 4.5천 |
|---|
| 2026.07.14 | ₩5,364 | ₩5,606 | ₩5,217 | ₩5,338 | -0.50% | 2만 |
|---|
| 2026.07.13 | ₩5,566 | ₩5,579 | ₩5,096 | ₩5,096 | -8.43% | 4.9천 |
|---|
| 2026.07.10 | ₩5,566 | ₩5,686 | ₩5,364 | ₩5,633 | +1.20% | 3.6만 |
|---|
| 2026.07.09 | ₩5,579 | ₩5,579 | ₩5,123 | ₩5,378 | -3.61% | 2.4만 |
|---|
| 2026.07.08 | ₩5,324 | ₩5,874 | ₩5,203 | ₩5,606 | +5.29% | 2.1만 |
|---|
| 2026.07.07 | ₩5,230 | ₩5,767 | ₩4,654 | ₩5,472 | +4.62% | 3.6만 |
|---|
| 2026.07.06 | ₩5,525 | ₩5,780 | ₩5,271 | ₩5,271 | -4.61% | 4.6천 |
|---|
| 2026.07.02 | ₩5,673 | ₩5,740 | ₩5,539 | ₩5,539 | -2.36% | 4.7천 |
|---|
| 2026.07.01 | ₩5,780 | ₩5,834 | ₩5,525 | ₩5,552 | -3.94% | 1.9만 |
|---|
| 2026.06.30 | ₩5,566 | ₩5,874 | ₩5,445 | ₩5,820 | +4.58% | 20.1만 |
|---|
| 2026.06.29 | ₩5,391 | ₩6,035 | ₩5,244 | ₩5,539 | +2.74% | 4.5만 |
|---|
| 2026.06.26 | ₩5,431 | ₩5,606 | ₩5,230 | ₩5,472 | +0.74% | 2.2만 |
|---|
| 2026.06.25 | ₩5,458 | ₩5,995 | ₩5,364 | ₩5,364 | -1.72% | 6.5천 |
|---|
| 2026.06.24 | ₩5,713 | ₩6,035 | ₩5,378 | ₩5,378 | -5.87% | 1.9만 |
|---|
| 2026.06.23 | ₩4,962 | ₩5,874 | ₩4,962 | ₩5,753 | +15.95% | 4.1만 |
|---|
| 2026.06.22 | ₩6,169 | ₩6,169 | ₩4,895 | ₩4,962 | -19.57% | 2.8만 |
|---|
| 2026.06.18 | ₩5,995 | ₩6,303 | ₩5,847 | ₩5,914 | -1.34% | 5.4만 |
|---|
| 2026.06.17 | ₩6,317 | ₩6,317 | ₩5,901 | ₩5,914 | -6.37% | 7.5천 |
|---|
| 2026.06.16 | ₩6,571 | ₩6,571 | ₩5,861 | ₩5,968 | -9.18% | 3만 |
|---|
| 2026.06.15 | ₩6,451 | ₩6,706 | ₩5,941 | ₩6,129 | -4.99% | 2.3만 |
|---|
| 2026.06.12 | ₩6,169 | ₩6,880 | ₩5,968 | ₩6,558 | +6.30% | 6.4만 |
|---|
| 2026.06.11 | ₩5,847 | ₩6,437 | ₩5,673 | ₩5,740 | -1.83% | 4.8만 |
|---|
| 2026.06.10 | ₩5,995 | ₩6,223 | ₩5,431 | ₩5,847 | -2.46% | 2.6만 |
|---|
| 2026.06.09 | ₩6,504 | ₩6,504 | ₩5,901 | ₩5,901 | -9.28% | 1만 |
|---|
| 2026.06.08 | ₩6,612 | ₩7,014 | ₩6,169 | ₩6,357 | -3.85% | 1.6만 |
|---|
| 2026.06.05 | ₩6,598 | ₩6,907 | ₩6,330 | ₩6,410 | -2.85% | 2만 |
|---|
| 2026.06.04 | ₩7,054 | ₩7,081 | ₩6,129 | ₩6,330 | -10.27% | 8.1만 |
|---|
| 2026.06.03 | ₩6,933 | ₩7,282 | ₩6,732 | ₩7,054 | +1.74% | 2.8만 |
|---|
| 2026.06.02 | ₩7,309 | ₩7,510 | ₩6,880 | ₩7,296 | -0.18% | 2.7만 |
|---|
| 2026.06.01 | ₩7,148 | ₩7,483 | ₩6,826 | ₩7,296 | +2.06% | 5.8만 |
|---|
| 2026.05.29 | ₩7,376 | ₩7,376 | ₩6,933 | ₩7,081 | -4.00% | 1.9만 |
|---|
| 2026.05.28 | ₩7,242 | ₩7,483 | ₩6,317 | ₩7,336 | +1.30% | 1.9만 |
|---|
| 2026.05.27 | ₩7,108 | ₩7,443 | ₩6,370 | ₩7,242 | +1.89% | 5.3만 |
|---|
| 2026.05.26 | ₩7,470 | ₩7,725 | ₩7,054 | ₩7,148 | -4.31% | 1.5만 |
|---|
| 2026.05.22 | ₩7,202 | ₩7,738 | ₩6,719 | ₩7,644 | +6.15% | 2.2만 |
|---|
| 2026.05.21 | ₩7,725 | ₩7,778 | ₩7,376 | ₩7,376 | -4.51% | 2.1만 |
|---|
| 2026.05.20 | ₩7,805 | ₩7,980 | ₩7,671 | ₩7,685 | -1.55% | 1.3만 |
|---|
| 2026.05.19 | ₩7,845 | ₩7,980 | ₩7,658 | ₩7,752 | -1.20% | 4.1천 |
|---|
| 2026.05.18 | ₩7,845 | ₩8,543 | ₩7,644 | ₩7,845 | 0.00% | 3.2만 |
|---|
| 2026.05.15 | ₩7,899 | ₩8,127 | ₩7,658 | ₩7,765 | -1.70% | 9천 |
|---|
| 2026.05.14 | ₩8,208 | ₩8,275 | ₩7,832 | ₩8,047 | -1.96% | 1.1만 |
|---|
| 2026.05.13 | ₩8,140 | ₩8,275 | ₩7,765 | ₩8,181 | +0.49% | 2.7만 |
|---|
| 2026.05.12 | ₩8,047 | ₩8,140 | ₩7,819 | ₩8,140 | +1.17% | 1.2만 |
|---|
| 2026.05.11 | ₩8,154 | ₩8,529 | ₩7,685 | ₩7,738 | -5.10% | 1.6만 |
|---|
| 2026.05.08 | ₩7,483 | ₩8,114 | ₩7,483 | ₩8,114 | +8.42% | 1.5만 |
|---|
| 2026.05.07 | ₩7,658 | ₩8,355 | ₩7,389 | ₩7,483 | -2.28% | 2.3만 |
|---|
| 2026.05.06 | ₩7,457 | ₩8,194 | ₩7,443 | ₩7,658 | +2.70% | 1.2만 |
|---|
| 2026.05.05 | ₩7,939 | ₩8,208 | ₩7,108 | ₩7,658 | -3.55% | 2.4만 |
|---|
| 2026.05.04 | ₩8,315 | ₩8,623 | ₩7,899 | ₩7,939 | -4.52% | 4.8천 |
|---|
| 2026.05.01 | ₩8,167 | ₩8,717 | ₩8,047 | ₩8,047 | -1.48% | 7.4천 |
|---|
| 2026.04.30 | ₩8,784 | ₩9,093 | ₩8,315 | ₩8,315 | -5.34% | 9.1천 |
|---|
| 2026.04.29 | ₩9,227 | ₩9,227 | ₩8,731 | ₩9,133 | -1.02% | 4.3천 |
|---|
| 2026.04.28 | ₩8,865 | ₩8,905 | ₩8,784 | ₩8,784 | -0.91% | 4.3천 |
|---|
| 2026.04.27 | ₩9,321 | ₩9,321 | ₩9,187 | ₩9,187 | -1.44% | 1.5천 |
|---|
| 2026.04.24 | ₩9,361 | ₩9,455 | ₩9,119 | ₩9,119 | -2.58% | 5천 |
|---|
| 2026.04.23 | ₩9,321 | ₩9,388 | ₩8,757 | ₩9,160 | -1.73% | 7.9천 |
|---|
| 2026.04.22 | ₩9,066 | ₩9,508 | ₩8,690 | ₩9,052 | -0.15% | 6.8천 |
|---|
| 2026.04.21 | ₩8,932 | ₩9,213 | ₩8,918 | ₩9,213 | +3.15% | 2.5천 |
|---|
| 2026.04.20 | ₩8,851 | ₩9,522 | ₩8,731 | ₩8,851 | 0.00% | 5.5만 |
|---|
| 2026.04.17 | ₩9,012 | ₩9,133 | ₩8,932 | ₩9,026 | +0.15% | 1.3만 |
|---|
| 2026.04.16 | ₩9,254 | ₩9,428 | ₩8,891 | ₩8,945 | -3.33% | 2.2만 |
|---|
| 2026.04.15 | ₩8,985 | ₩9,643 | ₩8,891 | ₩9,374 | +4.33% | 1.5만 |
|---|
| 2026.04.14 | ₩8,945 | ₩9,428 | ₩8,851 | ₩9,133 | +2.10% | 3.1천 |
|---|
| 2026.04.13 | ₩9,321 | ₩9,723 | ₩9,106 | ₩9,106 | -2.30% | 1만 |
|---|
| 2026.04.10 | ₩8,704 | ₩9,213 | ₩8,529 | ₩8,824 | +1.39% | 6.2천 |
|---|
| 2026.04.09 | ₩8,757 | ₩8,784 | ₩8,462 | ₩8,596 | -1.84% | 1.3만 |
|---|
| 2026.04.08 | ₩8,596 | ₩8,891 | ₩8,596 | ₩8,690 | +1.09% | 5.9천 |
|---|
| 2026.04.07 | ₩8,623 | ₩8,623 | ₩8,315 | ₩8,342 | -3.27% | 2.2천 |
|---|
| 2026.04.06 | ₩8,905 | ₩8,905 | ₩8,623 | ₩8,744 | -1.81% | 3.3천 |
|---|
| 2026.04.02 | ₩9,267 | ₩9,562 | ₩8,637 | ₩8,637 | -6.80% | 6.5천 |
|---|
| 2026.04.01 | ₩8,717 | ₩9,643 | ₩8,717 | ₩8,878 | +1.85% | 1.6만 |
|---|
| 2026.03.31 | ₩8,449 | ₩8,918 | ₩8,422 | ₩8,744 | +3.49% | 8.3천 |
|---|
| 2026.03.30 | ₩8,409 | ₩8,623 | ₩8,409 | ₩8,623 | +2.55% | 5천 |
|---|
| 2026.03.27 | ₩8,583 | ₩8,583 | ₩8,194 | ₩8,368 | -2.50% | 1.1만 |
|---|
| 2026.03.26 | ₩8,382 | ₩8,650 | ₩8,382 | ₩8,650 | +3.20% | 2.7천 |
|---|
| 2026.03.25 | ₩8,140 | ₩9,643 | ₩8,140 | ₩8,436 | +3.62% | 2.3만 |
|---|
| 2026.03.24 | ₩8,918 | ₩9,133 | ₩8,248 | ₩8,529 | -4.36% | 4.6만 |
|---|
| 2026.03.23 | ₩8,999 | ₩9,133 | ₩8,596 | ₩8,985 | -0.15% | 1.2만 |
|---|
| 2026.03.20 | ₩9,321 | ₩9,374 | ₩8,650 | ₩9,187 | -1.44% | 2.2만 |
|---|
| 2026.03.19 | ₩8,891 | ₩8,891 | ₩8,395 | ₩8,838 | -0.60% | 8.4천 |
|---|
| 2026.03.18 | ₩8,731 | ₩8,851 | ₩8,610 | ₩8,851 | +1.38% | 8.1천 |
|---|
| 2026.03.17 | ₩9,066 | ₩9,187 | ₩8,838 | ₩9,173 | +1.18% | 5.5천 |
|---|
| 2026.03.16 | ₩8,945 | ₩9,106 | ₩8,717 | ₩9,079 | +1.50% | 1만 |
|---|
| 2026.03.13 | ₩8,543 | ₩8,851 | ₩8,543 | ₩8,824 | +3.30% | 4.4천 |
|---|
| 2026.03.12 | ₩8,248 | ₩8,972 | ₩8,073 | ₩8,690 | +5.37% | 4.3만 |
|---|
| 2026.03.11 | ₩9,173 | ₩9,656 | ₩8,114 | ₩8,301 | -9.50% | 5.6만 |
|---|
| 2026.03.10 | ₩9,200 | ₩9,522 | ₩9,173 | ₩9,173 | -0.29% | 1.1만 |
|---|
| 2026.03.09 | ₩9,133 | ₩9,669 | ₩9,133 | ₩9,307 | +1.91% | 9.5천 |
|---|
| 2026.03.06 | ₩9,656 | ₩9,656 | ₩9,321 | ₩9,334 | -3.33% | 7.1천 |
|---|
| 2026.03.05 | ₩10,125 | ₩10,206 | ₩9,710 | ₩9,710 | -4.11% | 1.4만 |
|---|
| 2026.03.04 | ₩10,246 | ₩10,300 | ₩10,233 | ₩10,259 | +0.13% | 5.3천 |
|---|
| 2026.03.03 | ₩10,273 | ₩10,420 | ₩10,219 | ₩10,300 | +0.26% | 4.6천 |
|---|
| 2026.03.02 | ₩10,380 | ₩10,729 | ₩10,326 | ₩10,595 | +2.07% | 9.3천 |
|---|
| 2026.02.27 | ₩10,863 | ₩10,863 | ₩10,528 | ₩10,608 | -2.35% | 2.1만 |
|---|
| 2026.02.26 | ₩10,997 | ₩11,037 | ₩10,729 | ₩10,836 | -1.46% | 1.8만 |
|---|
| 2026.02.25 | ₩10,997 | ₩11,118 | ₩10,930 | ₩11,118 | +1.10% | 1.1만 |
|---|
| 2026.02.24 | ₩11,077 | ₩11,131 | ₩10,943 | ₩11,131 | +0.48% | 2.3만 |
|---|
| 2026.02.23 | ₩10,970 | ₩11,279 | ₩10,970 | ₩11,238 | +2.44% | 1.2만 |
|---|
| 2026.02.20 | ₩11,118 | ₩11,118 | ₩10,970 | ₩10,970 | -1.33% | 1.9만 |
|---|
| 2026.02.19 | ₩10,917 | ₩11,158 | ₩10,863 | ₩11,091 | +1.60% | 3만 |
|---|
| 2026.02.18 | ₩10,863 | ₩11,440 | ₩10,863 | ₩11,051 | +1.73% | 4만 |
|---|
| 2026.02.17 | ₩10,876 | ₩10,997 | ₩10,072 | ₩10,836 | -0.37% | 1.6만 |
|---|
| 2026.02.13 | ₩10,380 | ₩10,984 | ₩10,380 | ₩10,863 | +4.65% | 12.7만 |
|---|
| 2026.02.12 | ₩10,434 | ₩10,635 | ₩10,058 | ₩10,528 | +0.90% | 11.3만 |
|---|
| 2026.02.11 | ₩10,608 | ₩10,608 | ₩9,964 | ₩10,541 | -0.63% | 1만 |
|---|
| 2026.02.10 | ₩9,723 | ₩10,809 | ₩9,401 | ₩10,715 | +10.21% | 4.3만 |
|---|
| 2026.02.09 | ₩9,870 | ₩10,085 | ₩9,508 | ₩9,656 | -2.17% | 3만 |
|---|
| 2026.02.06 | ₩9,964 | ₩10,098 | ₩9,535 | ₩9,924 | -0.40% | 1.5만 |
|---|
| 2026.02.05 | ₩10,367 | ₩10,662 | ₩9,991 | ₩9,991 | -3.62% | 4.1만 |
|---|
| 2026.02.04 | ₩9,817 | ₩10,554 | ₩9,589 | ₩10,233 | +4.23% | 3.7만 |
|---|
| 2026.02.03 | ₩9,830 | ₩11,440 | ₩9,227 | ₩9,441 | -3.96% | 10.4만 |
|---|
| 2026.02.02 | ₩8,489 | ₩10,890 | ₩8,288 | ₩9,924 | +16.90% | 10.5만 |
|---|
| 2026.01.30 | ₩7,081 | ₩14,980 | ₩7,081 | ₩9,790 | +38.26% | 37.3만 |
|---|
| 2026.01.29 | ₩7,108 | ₩7,215 | ₩6,853 | ₩6,933 | -2.45% | 1.8만 |
|---|
| 2026.01.28 | ₩7,376 | ₩7,376 | ₩7,135 | ₩7,135 | -3.27% | 2.1만 |
|---|
| 2026.01.27 | ₩6,933 | ₩7,470 | ₩6,853 | ₩7,041 | +1.55% | 1.5만 |
|---|
| 2026.01.26 | ₩6,866 | ₩7,296 | ₩6,719 | ₩6,719 | -2.15% | 8.8천 |
|---|
| 2026.01.23 | ₩7,215 | ₩7,457 | ₩6,478 | ₩6,880 | -4.65% | 3.6만 |
|---|
| 2026.01.22 | ₩7,121 | ₩7,819 | ₩7,121 | ₩7,148 | +0.38% | 1.5만 |
|---|
| 2026.01.21 | ₩6,866 | ₩7,510 | ₩6,866 | ₩7,148 | +4.10% | 1.8만 |
|---|
| 2026.01.20 | ₩7,363 | ₩7,363 | ₩6,424 | ₩6,813 | -7.47% | 5.8만 |
|---|
| 2026.01.16 | ₩7,564 | ₩8,047 | ₩7,497 | ₩7,577 | +0.18% | 3.4만 |
|---|
| 2026.01.15 | ₩7,658 | ₩8,382 | ₩7,081 | ₩7,671 | +0.18% | 8.1만 |
|---|
| 2026.01.14 | ₩6,866 | ₩9,200 | ₩6,746 | ₩7,725 | +12.50% | 26.7만 |
|---|
| 2026.01.13 | ₩5,029 | ₩7,175 | ₩4,868 | ₩6,706 | +33.33% | 54.6만 |
|---|
| 2026.01.12 | ₩4,265 | ₩5,083 | ₩4,265 | ₩4,895 | +14.78% | 2.7만 |
|---|
| 2026.01.09 | ₩3,634 | ₩4,292 | ₩3,608 | ₩4,131 | +13.65% | 5.4만 |
|---|
| 2026.01.08 | ₩3,916 | ₩3,956 | ₩3,554 | ₩3,822 | -2.40% | 2.2만 |
|---|
| 2026.01.07 | ₩3,876 | ₩3,903 | ₩3,581 | ₩3,889 | +0.35% | 4.2만 |
|---|
| 2026.01.06 | ₩3,782 | ₩4,023 | ₩3,487 | ₩3,836 | +1.42% | 7.6만 |
|---|
| 2026.01.05 | ₩3,661 | ₩3,822 | ₩3,500 | ₩3,701 | +1.10% | 1.2만 |
|---|
| 2026.01.02 | ₩3,353 | ₩3,822 | ₩3,326 | ₩3,701 | +10.40% | 1.7만 |
|---|
| 2025.12.31 | ₩3,541 | ₩3,581 | ₩3,353 | ₩3,433 | -3.03% | 1.4만 |
|---|
| 2025.12.30 | ₩3,822 | ₩3,836 | ₩3,527 | ₩3,527 | -7.72% | 2.2만 |
|---|
| 2025.12.29 | ₩3,996 | ₩4,184 | ₩3,836 | ₩3,836 | -4.03% | 2.8만 |
|---|
| 2025.12.26 | ₩4,131 | ₩4,144 | ₩3,929 | ₩4,131 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩4,157 | ₩4,157 | ₩4,010 | ₩4,144 | -0.32% | 3.3천 |
|---|
| 2025.12.23 | ₩4,238 | ₩4,385 | ₩3,996 | ₩3,996 | -5.70% | 7.2천 |
|---|
| 2025.12.22 | ₩4,707 | ₩4,707 | ₩3,755 | ₩4,251 | -9.69% | 4.6만 |
|---|
| 2025.12.19 | ₩4,895 | ₩4,949 | ₩4,895 | ₩4,949 | +1.10% | 1.1천 |
|---|
| 2025.12.18 | ₩4,989 | ₩5,083 | ₩4,801 | ₩4,922 | -1.34% | 3.7천 |
|---|
| 2025.12.17 | ₩4,734 | ₩4,734 | ₩4,721 | ₩4,721 | -0.28% | 500 |
|---|
| 2025.12.16 | ₩4,721 | ₩4,882 | ₩4,506 | ₩4,587 | -2.84% | 3.6천 |
|---|
| 2025.12.15 | ₩4,774 | ₩4,868 | ₩4,747 | ₩4,747 | -0.56% | 1.3만 |
|---|
| 2025.12.12 | ₩4,895 | ₩4,895 | ₩4,828 | ₩4,841 | -1.10% | 2.7만 |
|---|
| 2025.12.11 | ₩5,029 | ₩5,150 | ₩4,895 | ₩5,016 | -0.27% | 2.7만 |
|---|
| 2025.12.10 | ₩5,177 | ₩5,284 | ₩4,935 | ₩5,177 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩5,136 | ₩5,136 | ₩4,452 | ₩4,841 | -5.74% | 1.3만 |
|---|
| 2025.12.08 | ₩5,110 | ₩5,297 | ₩5,096 | ₩5,230 | +2.36% | 2.3천 |
|---|
| 2025.12.05 | ₩5,056 | ₩5,056 | ₩5,029 | ₩5,043 | -0.27% | 3.1천 |
|---|
| 2025.12.04 | ₩4,828 | ₩5,203 | ₩4,828 | ₩5,056 | +4.72% | 1.3만 |
|---|
| 2025.12.03 | ₩5,069 | ₩5,096 | ₩5,056 | ₩5,069 | 0.00% | 3.8천 |
|---|
| 2025.12.02 | ₩5,056 | ₩5,230 | ₩5,029 | ₩5,029 | -0.53% | 8.1천 |
|---|
| 2025.12.01 | ₩4,908 | ₩5,163 | ₩4,828 | ₩5,056 | +3.01% | 1.4만 |
|---|
| 2025.11.28 | ₩5,378 | ₩5,378 | ₩4,962 | ₩4,975 | -7.48% | 6천 |
|---|
| 2025.11.26 | ₩4,694 | ₩5,257 | ₩4,694 | ₩4,868 | +3.71% | 6.6만 |
|---|
| 2025.11.25 | ₩4,654 | ₩4,707 | ₩4,385 | ₩4,694 | +0.86% | 1.2만 |
|---|
| 2025.11.24 | ₩4,734 | ₩4,734 | ₩4,278 | ₩4,479 | -5.38% | 3.3만 |
|---|
| 2025.11.21 | ₩4,962 | ₩4,962 | ₩4,815 | ₩4,908 | -1.08% | 2.8천 |
|---|
| 2025.11.20 | ₩4,828 | ₩4,975 | ₩4,828 | ₩4,949 | +2.50% | 9.7천 |
|---|
| 2025.11.19 | ₩5,163 | ₩5,230 | ₩5,096 | ₩5,096 | -1.30% | 2.3천 |
|---|
| 2025.11.18 | ₩5,110 | ₩5,230 | ₩5,110 | ₩5,230 | +2.36% | 1.8천 |
|---|
| 2025.11.17 | ₩5,230 | ₩5,311 | ₩5,096 | ₩5,230 | 0.00% | 9.6천 |
|---|
| 2025.11.14 | ₩5,324 | ₩5,485 | ₩4,949 | ₩5,472 | +2.77% | 8.7천 |
|---|
| 2025.11.13 | ₩5,472 | ₩5,606 | ₩5,351 | ₩5,431 | -0.74% | 3.6천 |
|---|
| 2025.11.12 | ₩5,405 | ₩5,472 | ₩5,190 | ₩5,472 | +1.24% | 1.9만 |
|---|
| 2025.11.11 | ₩5,552 | ₩5,592 | ₩5,445 | ₩5,485 | -1.21% | 3.9천 |
|---|
| 2025.11.10 | ₩5,364 | ₩5,512 | ₩5,163 | ₩5,512 | +2.75% | 3.2천 |
|---|
| 2025.11.07 | ₩5,713 | ₩5,713 | ₩5,271 | ₩5,606 | -1.88% | 5.5천 |
|---|
| 2025.11.06 | ₩5,794 | ₩5,834 | ₩5,753 | ₩5,753 | -0.69% | 4.3천 |
|---|
| 2025.11.05 | ₩5,794 | ₩5,941 | ₩5,794 | ₩5,834 | +0.69% | 4.7천 |
|---|
| 2025.11.04 | ₩5,753 | ₩5,954 | ₩5,700 | ₩5,954 | +3.50% | 2.5천 |
|---|
| 2025.11.03 | ₩5,834 | ₩5,847 | ₩5,633 | ₩5,847 | +0.23% | 1만 |
|---|
| 2025.10.31 | ₩5,861 | ₩5,901 | ₩5,861 | ₩5,861 | 0.00% | 1.1천 |
|---|
| 2025.10.30 | ₩6,035 | ₩6,048 | ₩5,820 | ₩5,887 | -2.44% | 1.2만 |
|---|
| 2025.10.29 | ₩6,115 | ₩6,115 | ₩5,887 | ₩5,887 | -3.73% | 4.8천 |
|---|
| 2025.10.28 | ₩6,156 | ₩6,156 | ₩5,981 | ₩5,981 | -2.83% | 1.9만 |
|---|
| 2025.10.27 | ₩5,928 | ₩6,182 | ₩5,928 | ₩6,089 | +2.71% | 1.2만 |
|---|
| 2025.10.24 | ₩5,887 | ₩6,142 | ₩5,874 | ₩6,008 | +2.05% | 1만 |
|---|
| 2025.10.23 | ₩6,008 | ₩6,142 | ₩5,968 | ₩5,968 | -0.67% | 5.3천 |
|---|
| 2025.10.22 | ₩6,062 | ₩6,236 | ₩5,928 | ₩6,075 | +0.22% | 1.1만 |
|---|
| 2025.10.21 | ₩5,874 | ₩6,410 | ₩5,700 | ₩6,089 | +3.65% | 9천 |
|---|
| 2025.10.20 | ₩5,740 | ₩5,968 | ₩5,673 | ₩5,901 | +2.80% | 1.2만 |
|---|
| 2025.10.17 | ₩5,874 | ₩5,914 | ₩5,673 | ₩5,713 | -2.74% | 8.1천 |
|---|
| 2025.10.16 | ₩5,713 | ₩5,901 | ₩5,713 | ₩5,901 | +3.29% | 1.8천 |
|---|
| 2025.10.15 | ₩5,713 | ₩5,981 | ₩5,659 | ₩5,780 | +1.17% | 9.3천 |
|---|
| 2025.10.14 | ₩5,780 | ₩5,874 | ₩5,753 | ₩5,834 | +0.93% | 6.6천 |
|---|
| 2025.10.13 | ₩5,901 | ₩6,518 | ₩5,834 | ₩5,941 | +0.68% | 2만 |
|---|
| 2025.10.10 | ₩6,437 | ₩6,437 | ₩5,834 | ₩5,874 | -8.75% | 1.4만 |
|---|