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 | ₩4,225 | ₩4,238 | ₩4,225 | ₩4,225 | 0.00% | 6.1천 |
| 2026.10.08 | ₩4,185 | ₩4,319 | ₩4,118 | ₩4,212 | +0.64% | 3천 |
| 2026.10.07 | ₩4,225 | ₩4,319 | ₩4,145 | ₩4,225 | 0.00% | 1.9만 |
| 2026.10.06 | ₩4,212 | ₩4,359 | ₩4,145 | ₩4,145 | -1.59% | 1.3만 |
| 2026.10.05 | ₩4,306 | ₩4,306 | ₩4,225 | ₩4,225 | -1.87% | 4.5천 |
| 2026.10.02 | ₩4,373 | ₩4,788 | ₩4,306 | ₩4,319 | -1.23% | 1.6만 |
| 2026.10.01 | ₩4,654 | ₩4,654 | ₩4,373 | ₩4,440 | -4.61% | 9.7천 |
| 2026.09.30 | ₩4,681 | ₩5,057 | ₩4,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,601 |
| -1.72% |
| 1.8만 |
| 2026.09.29 | ₩4,695 | ₩4,815 | ₩4,695 | ₩4,695 | 0.00% | 1.1만 |
|---|
| 2026.09.28 | ₩5,231 | ₩5,231 | ₩4,721 | ₩4,721 | -9.74% | 1.8만 |
|---|
| 2026.09.25 | ₩4,829 | ₩4,829 | ₩4,829 | ₩4,829 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩4,815 | ₩4,815 | ₩4,815 | ₩4,815 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩4,923 | ₩5,164 | ₩4,721 | ₩4,976 | +1.09% | 2만 |
|---|
| 2026.09.22 | ₩5,083 | ₩5,191 | ₩4,695 | ₩4,762 | -6.33% | 2.8만 |
|---|
| 2026.09.21 | ₩4,708 | ₩5,472 | ₩4,695 | ₩4,896 | +3.99% | 2.7만 |
|---|
| 2026.09.18 | ₩4,775 | ₩4,842 | ₩4,695 | ₩4,829 | +1.12% | 1.4만 |
|---|
| 2026.09.17 | ₩4,681 | ₩4,829 | ₩4,520 | ₩4,748 | +1.43% | 8.1만 |
|---|
| 2026.09.16 | ₩4,399 | ₩4,695 | ₩4,399 | ₩4,534 | +3.05% | 1.1만 |
|---|
| 2026.09.15 | ₩4,453 | ₩4,695 | ₩4,453 | ₩4,681 | +5.12% | 1만 |
|---|
| 2026.09.14 | ₩4,802 | ₩4,829 | ₩4,480 | ₩4,695 | -2.23% | 1.9만 |
|---|
| 2026.09.11 | ₩4,426 | ₩4,896 | ₩4,292 | ₩4,815 | +8.79% | 3.5만 |
|---|
| 2026.09.10 | ₩4,171 | ₩5,164 | ₩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 | ₩3,890 | ₩4,426 | ₩3,595 | ₩4,292 | +10.34% | 1.8만 |
|---|
| 2026.09.04 | ₩4,306 | ₩4,654 | ₩4,306 | ₩4,654 | +8.10% | 1.1만 |
|---|
| 2026.09.03 | ₩4,788 | ₩4,788 | ₩4,399 | ₩4,466 | -6.72% | 5.6천 |
|---|
| 2026.09.02 | ₩4,668 | ₩4,668 | ₩4,668 | ₩4,668 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩4,453 | ₩4,453 | ₩4,453 | ₩4,453 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩4,480 | ₩4,520 | ₩3,796 | ₩4,426 | -1.20% | 6.2만 |
|---|
| 2026.08.28 | ₩4,641 | ₩4,641 | ₩4,641 | ₩4,641 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,949 | ₩4,949 | ₩4,641 | ₩4,641 | -6.23% | 1만 |
|---|
| 2026.08.26 | ₩4,882 | ₩5,016 | ₩4,641 | ₩5,016 | +2.75% | 3.3만 |
|---|
| 2026.08.25 | ₩5,177 | ₩5,472 | ₩4,735 | ₩5,097 | -1.55% | 1.8만 |
|---|
| 2026.08.24 | ₩4,936 | ₩4,936 | ₩4,708 | ₩4,735 | -4.08% | 1.8천 |
|---|
| 2026.08.21 | ₩5,097 | ₩5,097 | ₩4,601 | ₩4,788 | -6.05% | 5.7천 |
|---|
| 2026.08.20 | ₩4,681 | ₩4,896 | ₩4,574 | ₩4,614 | -1.43% | 2천 |
|---|
| 2026.08.19 | ₩4,788 | ₩4,788 | ₩4,681 | ₩4,708 | -1.68% | 5.6천 |
|---|
| 2026.08.18 | ₩5,191 | ₩5,191 | ₩4,762 | ₩4,762 | -8.27% | 1.7천 |
|---|
| 2026.08.17 | ₩4,896 | ₩4,896 | ₩4,829 | ₩4,842 | -1.10% | 1.7천 |
|---|
| 2026.08.14 | ₩4,923 | ₩4,923 | ₩4,923 | ₩4,923 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩5,097 | ₩5,097 | ₩5,097 | ₩5,097 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩5,057 | ₩5,258 | ₩5,057 | ₩5,070 | +0.27% | 2.1천 |
|---|
| 2026.08.11 | ₩5,244 | ₩5,379 | ₩4,869 | ₩5,057 | -3.58% | 4.3천 |
|---|
| 2026.08.10 | ₩5,486 | ₩5,499 | ₩5,137 | ₩5,499 | +0.24% | 4.8천 |
|---|
| 2026.08.07 | ₩5,097 | ₩5,446 | ₩5,070 | ₩5,258 | +3.16% | 2.1만 |
|---|
| 2026.08.06 | ₩4,802 | ₩5,499 | ₩4,802 | ₩5,083 | +5.87% | 1.1만 |
|---|
| 2026.08.05 | ₩4,829 | ₩4,963 | ₩4,788 | ₩4,963 | +2.78% | 700 |
|---|
| 2026.08.04 | ₩4,923 | ₩5,177 | ₩4,923 | ₩5,177 | +5.18% | 1.9천 |
|---|
| 2026.08.03 | ₩4,909 | ₩5,177 | ₩4,855 | ₩4,855 | -1.09% | 1.4천 |
|---|
| 2026.07.31 | ₩4,963 | ₩5,164 | ₩4,949 | ₩5,164 | +4.05% | 1.8천 |
|---|
| 2026.07.30 | ₩5,124 | ₩5,164 | ₩5,124 | ₩5,164 | +0.79% | 500 |
|---|
| 2026.07.29 | ₩5,097 | ₩5,097 | ₩4,775 | ₩4,775 | -6.32% | 1.5천 |
|---|
| 2026.07.28 | ₩5,298 | ₩5,298 | ₩5,298 | ₩5,298 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩5,097 | ₩5,097 | ₩5,030 | ₩5,030 | -1.32% | 1.8천 |
|---|
| 2026.07.24 | ₩5,097 | ₩5,097 | ₩5,097 | ₩5,097 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,097 | ₩5,097 | ₩5,097 | ₩5,097 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,365 | ₩5,365 | ₩5,070 | ₩5,097 | -5.00% | 1.4천 |
|---|
| 2026.07.21 | ₩5,365 | ₩5,365 | ₩5,204 | ₩5,244 | -2.25% | 1.9천 |
|---|
| 2026.07.20 | ₩5,016 | ₩5,379 | ₩4,990 | ₩5,057 | +0.80% | 1만 |
|---|
| 2026.07.17 | ₩4,762 | ₩4,963 | ₩4,762 | ₩4,869 | +2.25% | 4천 |
|---|
| 2026.07.16 | ₩5,244 | ₩5,325 | ₩5,030 | ₩5,083 | -3.07% | 4.5천 |
|---|
| 2026.07.15 | ₩5,526 | ₩5,633 | ₩5,177 | ₩5,191 | -6.07% | 4.5천 |
|---|
| 2026.07.14 | ₩5,365 | ₩5,607 | ₩5,218 | ₩5,338 | -0.50% | 2만 |
|---|
| 2026.07.13 | ₩5,566 | ₩5,580 | ₩5,097 | ₩5,097 | -8.43% | 4.9천 |
|---|
| 2026.07.10 | ₩5,566 | ₩5,687 | ₩5,365 | ₩5,633 | +1.20% | 3.6만 |
|---|
| 2026.07.09 | ₩5,580 | ₩5,580 | ₩5,124 | ₩5,379 | -3.61% | 2.4만 |
|---|
| 2026.07.08 | ₩5,325 | ₩5,875 | ₩5,204 | ₩5,607 | +5.29% | 2.1만 |
|---|
| 2026.07.07 | ₩5,231 | ₩5,768 | ₩4,654 | ₩5,472 | +4.62% | 3.6만 |
|---|
| 2026.07.06 | ₩5,526 | ₩5,781 | ₩5,271 | ₩5,271 | -4.61% | 4.6천 |
|---|
| 2026.07.02 | ₩5,674 | ₩5,741 | ₩5,540 | ₩5,540 | -2.36% | 4.7천 |
|---|
| 2026.07.01 | ₩5,781 | ₩5,835 | ₩5,526 | ₩5,553 | -3.94% | 1.9만 |
|---|
| 2026.06.30 | ₩5,566 | ₩5,875 | ₩5,446 | ₩5,821 | +4.58% | 20.1만 |
|---|
| 2026.06.29 | ₩5,392 | ₩6,036 | ₩5,244 | ₩5,540 | +2.74% | 4.5만 |
|---|
| 2026.06.26 | ₩5,432 | ₩5,607 | ₩5,231 | ₩5,472 | +0.74% | 2.2만 |
|---|
| 2026.06.25 | ₩5,459 | ₩5,996 | ₩5,365 | ₩5,365 | -1.72% | 6.5천 |
|---|
| 2026.06.24 | ₩5,714 | ₩6,036 | ₩5,379 | ₩5,379 | -5.87% | 1.9만 |
|---|
| 2026.06.23 | ₩4,963 | ₩5,875 | ₩4,963 | ₩5,754 | +15.95% | 4.1만 |
|---|
| 2026.06.22 | ₩6,170 | ₩6,170 | ₩4,896 | ₩4,963 | -19.57% | 2.8만 |
|---|
| 2026.06.18 | ₩5,996 | ₩6,304 | ₩5,848 | ₩5,915 | -1.34% | 5.4만 |
|---|
| 2026.06.17 | ₩6,317 | ₩6,317 | ₩5,902 | ₩5,915 | -6.37% | 7.5천 |
|---|
| 2026.06.16 | ₩6,572 | ₩6,572 | ₩5,861 | ₩5,969 | -9.18% | 3만 |
|---|
| 2026.06.15 | ₩6,452 | ₩6,706 | ₩5,942 | ₩6,130 | -4.99% | 2.3만 |
|---|
| 2026.06.12 | ₩6,170 | ₩6,881 | ₩5,969 | ₩6,559 | +6.30% | 6.4만 |
|---|
| 2026.06.11 | ₩5,848 | ₩6,438 | ₩5,674 | ₩5,741 | -1.83% | 4.8만 |
|---|
| 2026.06.10 | ₩5,996 | ₩6,224 | ₩5,432 | ₩5,848 | -2.46% | 2.6만 |
|---|
| 2026.06.09 | ₩6,505 | ₩6,505 | ₩5,902 | ₩5,902 | -9.28% | 1만 |
|---|
| 2026.06.08 | ₩6,613 | ₩7,015 | ₩6,170 | ₩6,358 | -3.85% | 1.6만 |
|---|
| 2026.06.05 | ₩6,599 | ₩6,908 | ₩6,331 | ₩6,411 | -2.85% | 2만 |
|---|
| 2026.06.04 | ₩7,055 | ₩7,082 | ₩6,130 | ₩6,331 | -10.27% | 8.1만 |
|---|
| 2026.06.03 | ₩6,934 | ₩7,283 | ₩6,733 | ₩7,055 | +1.74% | 2.8만 |
|---|
| 2026.06.02 | ₩7,310 | ₩7,511 | ₩6,881 | ₩7,297 | -0.18% | 2.7만 |
|---|
| 2026.06.01 | ₩7,149 | ₩7,484 | ₩6,827 | ₩7,297 | +2.06% | 5.8만 |
|---|
| 2026.05.29 | ₩7,377 | ₩7,377 | ₩6,934 | ₩7,082 | -4.00% | 1.9만 |
|---|
| 2026.05.28 | ₩7,243 | ₩7,484 | ₩6,317 | ₩7,337 | +1.30% | 1.9만 |
|---|
| 2026.05.27 | ₩7,109 | ₩7,444 | ₩6,371 | ₩7,243 | +1.89% | 5.3만 |
|---|
| 2026.05.26 | ₩7,471 | ₩7,726 | ₩7,055 | ₩7,149 | -4.31% | 1.5만 |
|---|
| 2026.05.22 | ₩7,203 | ₩7,739 | ₩6,720 | ₩7,645 | +6.15% | 2.2만 |
|---|
| 2026.05.21 | ₩7,726 | ₩7,779 | ₩7,377 | ₩7,377 | -4.51% | 2.1만 |
|---|
| 2026.05.20 | ₩7,806 | ₩7,981 | ₩7,672 | ₩7,686 | -1.55% | 1.3만 |
|---|
| 2026.05.19 | ₩7,847 | ₩7,981 | ₩7,659 | ₩7,753 | -1.20% | 4.1천 |
|---|
| 2026.05.18 | ₩7,847 | ₩8,544 | ₩7,645 | ₩7,847 | 0.00% | 3.2만 |
|---|
| 2026.05.15 | ₩7,900 | ₩8,128 | ₩7,659 | ₩7,766 | -1.70% | 9천 |
|---|
| 2026.05.14 | ₩8,209 | ₩8,276 | ₩7,833 | ₩8,048 | -1.96% | 1.1만 |
|---|
| 2026.05.13 | ₩8,142 | ₩8,276 | ₩7,766 | ₩8,182 | +0.49% | 2.7만 |
|---|
| 2026.05.12 | ₩8,048 | ₩8,142 | ₩7,820 | ₩8,142 | +1.17% | 1.2만 |
|---|
| 2026.05.11 | ₩8,155 | ₩8,531 | ₩7,686 | ₩7,739 | -5.10% | 1.6만 |
|---|
| 2026.05.08 | ₩7,484 | ₩8,115 | ₩7,484 | ₩8,115 | +8.42% | 1.5만 |
|---|
| 2026.05.07 | ₩7,659 | ₩8,356 | ₩7,391 | ₩7,484 | -2.28% | 2.3만 |
|---|
| 2026.05.06 | ₩7,458 | ₩8,195 | ₩7,444 | ₩7,659 | +2.70% | 1.2만 |
|---|
| 2026.05.05 | ₩7,940 | ₩8,209 | ₩7,109 | ₩7,659 | -3.55% | 2.4만 |
|---|
| 2026.05.04 | ₩8,316 | ₩8,624 | ₩7,900 | ₩7,940 | -4.52% | 4.8천 |
|---|
| 2026.05.01 | ₩8,168 | ₩8,718 | ₩8,048 | ₩8,048 | -1.48% | 7.4천 |
|---|
| 2026.04.30 | ₩8,785 | ₩9,094 | ₩8,316 | ₩8,316 | -5.34% | 9.1천 |
|---|
| 2026.04.29 | ₩9,228 | ₩9,228 | ₩8,732 | ₩9,134 | -1.02% | 4.3천 |
|---|
| 2026.04.28 | ₩8,866 | ₩8,906 | ₩8,785 | ₩8,785 | -0.91% | 4.3천 |
|---|
| 2026.04.27 | ₩9,322 | ₩9,322 | ₩9,188 | ₩9,188 | -1.44% | 1.5천 |
|---|
| 2026.04.24 | ₩9,362 | ₩9,456 | ₩9,121 | ₩9,121 | -2.58% | 5천 |
|---|
| 2026.04.23 | ₩9,322 | ₩9,389 | ₩8,759 | ₩9,161 | -1.73% | 7.9천 |
|---|
| 2026.04.22 | ₩9,067 | ₩9,510 | ₩8,692 | ₩9,054 | -0.15% | 6.8천 |
|---|
| 2026.04.21 | ₩8,933 | ₩9,215 | ₩8,920 | ₩9,215 | +3.15% | 2.5천 |
|---|
| 2026.04.20 | ₩8,853 | ₩9,523 | ₩8,732 | ₩8,853 | 0.00% | 5.5만 |
|---|
| 2026.04.17 | ₩9,013 | ₩9,134 | ₩8,933 | ₩9,027 | +0.15% | 1.3만 |
|---|
| 2026.04.16 | ₩9,255 | ₩9,429 | ₩8,893 | ₩8,946 | -3.33% | 2.2만 |
|---|
| 2026.04.15 | ₩8,987 | ₩9,644 | ₩8,893 | ₩9,376 | +4.33% | 1.5만 |
|---|
| 2026.04.14 | ₩8,946 | ₩9,429 | ₩8,853 | ₩9,134 | +2.10% | 3.1천 |
|---|
| 2026.04.13 | ₩9,322 | ₩9,724 | ₩9,107 | ₩9,107 | -2.30% | 1만 |
|---|
| 2026.04.10 | ₩8,705 | ₩9,215 | ₩8,531 | ₩8,826 | +1.39% | 6.2천 |
|---|
| 2026.04.09 | ₩8,759 | ₩8,785 | ₩8,464 | ₩8,598 | -1.84% | 1.3만 |
|---|
| 2026.04.08 | ₩8,598 | ₩8,893 | ₩8,598 | ₩8,692 | +1.09% | 5.9천 |
|---|
| 2026.04.07 | ₩8,624 | ₩8,624 | ₩8,316 | ₩8,343 | -3.27% | 2.2천 |
|---|
| 2026.04.06 | ₩8,906 | ₩8,906 | ₩8,624 | ₩8,745 | -1.81% | 3.3천 |
|---|
| 2026.04.02 | ₩9,268 | ₩9,563 | ₩8,638 | ₩8,638 | -6.80% | 6.5천 |
|---|
| 2026.04.01 | ₩8,718 | ₩9,644 | ₩8,718 | ₩8,879 | +1.85% | 1.6만 |
|---|
| 2026.03.31 | ₩8,450 | ₩8,920 | ₩8,423 | ₩8,745 | +3.49% | 8.3천 |
|---|
| 2026.03.30 | ₩8,410 | ₩8,624 | ₩8,410 | ₩8,624 | +2.55% | 5천 |
|---|
| 2026.03.27 | ₩8,584 | ₩8,584 | ₩8,195 | ₩8,370 | -2.50% | 1.1만 |
|---|
| 2026.03.26 | ₩8,383 | ₩8,651 | ₩8,383 | ₩8,651 | +3.20% | 2.7천 |
|---|
| 2026.03.25 | ₩8,142 | ₩9,644 | ₩8,142 | ₩8,437 | +3.62% | 2.3만 |
|---|
| 2026.03.24 | ₩8,920 | ₩9,134 | ₩8,249 | ₩8,531 | -4.36% | 4.6만 |
|---|
| 2026.03.23 | ₩9,000 | ₩9,134 | ₩8,598 | ₩8,987 | -0.15% | 1.2만 |
|---|
| 2026.03.20 | ₩9,322 | ₩9,376 | ₩8,651 | ₩9,188 | -1.44% | 2.2만 |
|---|
| 2026.03.19 | ₩8,893 | ₩8,893 | ₩8,396 | ₩8,839 | -0.60% | 8.4천 |
|---|
| 2026.03.18 | ₩8,732 | ₩8,853 | ₩8,611 | ₩8,853 | +1.38% | 8.1천 |
|---|
| 2026.03.17 | ₩9,067 | ₩9,188 | ₩8,839 | ₩9,174 | +1.18% | 5.5천 |
|---|
| 2026.03.16 | ₩8,946 | ₩9,107 | ₩8,718 | ₩9,081 | +1.50% | 1만 |
|---|
| 2026.03.13 | ₩8,544 | ₩8,853 | ₩8,544 | ₩8,826 | +3.30% | 4.4천 |
|---|
| 2026.03.12 | ₩8,249 | ₩8,973 | ₩8,075 | ₩8,692 | +5.37% | 4.3만 |
|---|
| 2026.03.11 | ₩9,174 | ₩9,657 | ₩8,115 | ₩8,303 | -9.50% | 5.6만 |
|---|
| 2026.03.10 | ₩9,201 | ₩9,523 | ₩9,174 | ₩9,174 | -0.29% | 1.1만 |
|---|
| 2026.03.09 | ₩9,134 | ₩9,671 | ₩9,134 | ₩9,309 | +1.91% | 9.5천 |
|---|
| 2026.03.06 | ₩9,657 | ₩9,657 | ₩9,322 | ₩9,335 | -3.33% | 7.1천 |
|---|
| 2026.03.05 | ₩10,127 | ₩10,207 | ₩9,711 | ₩9,711 | -4.11% | 1.4만 |
|---|
| 2026.03.04 | ₩10,247 | ₩10,301 | ₩10,234 | ₩10,261 | +0.13% | 5.3천 |
|---|
| 2026.03.03 | ₩10,274 | ₩10,422 | ₩10,221 | ₩10,301 | +0.26% | 4.6천 |
|---|
| 2026.03.02 | ₩10,382 | ₩10,730 | ₩10,328 | ₩10,596 | +2.07% | 9.3천 |
|---|
| 2026.02.27 | ₩10,864 | ₩10,864 | ₩10,529 | ₩10,610 | -2.35% | 2.1만 |
|---|
| 2026.02.26 | ₩10,999 | ₩11,039 | ₩10,730 | ₩10,838 | -1.46% | 1.8만 |
|---|
| 2026.02.25 | ₩10,999 | ₩11,119 | ₩10,932 | ₩11,119 | +1.10% | 1.1만 |
|---|
| 2026.02.24 | ₩11,079 | ₩11,133 | ₩10,945 | ₩11,133 | +0.48% | 2.3만 |
|---|
| 2026.02.23 | ₩10,972 | ₩11,280 | ₩10,972 | ₩11,240 | +2.44% | 1.2만 |
|---|
| 2026.02.20 | ₩11,119 | ₩11,119 | ₩10,972 | ₩10,972 | -1.33% | 1.9만 |
|---|
| 2026.02.19 | ₩10,918 | ₩11,160 | ₩10,864 | ₩11,092 | +1.60% | 3만 |
|---|
| 2026.02.18 | ₩10,864 | ₩11,441 | ₩10,864 | ₩11,052 | +1.73% | 4만 |
|---|
| 2026.02.17 | ₩10,878 | ₩10,999 | ₩10,073 | ₩10,838 | -0.37% | 1.6만 |
|---|
| 2026.02.13 | ₩10,382 | ₩10,985 | ₩10,382 | ₩10,864 | +4.65% | 12.7만 |
|---|
| 2026.02.12 | ₩10,435 | ₩10,636 | ₩10,060 | ₩10,529 | +0.90% | 11.3만 |
|---|
| 2026.02.11 | ₩10,610 | ₩10,610 | ₩9,966 | ₩10,543 | -0.63% | 1만 |
|---|
| 2026.02.10 | ₩9,724 | ₩10,811 | ₩9,402 | ₩10,717 | +10.21% | 4.3만 |
|---|
| 2026.02.09 | ₩9,872 | ₩10,087 | ₩9,510 | ₩9,657 | -2.17% | 3만 |
|---|
| 2026.02.06 | ₩9,966 | ₩10,100 | ₩9,537 | ₩9,926 | -0.40% | 1.5만 |
|---|
| 2026.02.05 | ₩10,368 | ₩10,663 | ₩9,993 | ₩9,993 | -3.62% | 4.1만 |
|---|
| 2026.02.04 | ₩9,818 | ₩10,556 | ₩9,590 | ₩10,234 | +4.23% | 3.7만 |
|---|
| 2026.02.03 | ₩9,832 | ₩11,441 | ₩9,228 | ₩9,443 | -3.96% | 10.4만 |
|---|
| 2026.02.02 | ₩8,490 | ₩10,891 | ₩8,289 | ₩9,926 | +16.90% | 10.5만 |
|---|
| 2026.01.30 | ₩7,082 | ₩14,982 | ₩7,082 | ₩9,791 | +38.26% | 37.3만 |
|---|
| 2026.01.29 | ₩7,109 | ₩7,216 | ₩6,854 | ₩6,934 | -2.45% | 1.8만 |
|---|
| 2026.01.28 | ₩7,377 | ₩7,377 | ₩7,136 | ₩7,136 | -3.27% | 2.1만 |
|---|
| 2026.01.27 | ₩6,934 | ₩7,471 | ₩6,854 | ₩7,042 | +1.55% | 1.5만 |
|---|
| 2026.01.26 | ₩6,867 | ₩7,297 | ₩6,720 | ₩6,720 | -2.15% | 8.8천 |
|---|
| 2026.01.23 | ₩7,216 | ₩7,458 | ₩6,478 | ₩6,881 | -4.65% | 3.6만 |
|---|
| 2026.01.22 | ₩7,122 | ₩7,820 | ₩7,122 | ₩7,149 | +0.38% | 1.5만 |
|---|
| 2026.01.21 | ₩6,867 | ₩7,511 | ₩6,867 | ₩7,149 | +4.10% | 1.8만 |
|---|
| 2026.01.20 | ₩7,364 | ₩7,364 | ₩6,425 | ₩6,814 | -7.47% | 5.8만 |
|---|
| 2026.01.16 | ₩7,565 | ₩8,048 | ₩7,498 | ₩7,578 | +0.18% | 3.4만 |
|---|
| 2026.01.15 | ₩7,659 | ₩8,383 | ₩7,082 | ₩7,672 | +0.18% | 8.1만 |
|---|
| 2026.01.14 | ₩6,867 | ₩9,201 | ₩6,747 | ₩7,726 | +12.50% | 26.7만 |
|---|
| 2026.01.13 | ₩5,030 | ₩7,176 | ₩4,869 | ₩6,706 | +33.33% | 54.6만 |
|---|
| 2026.01.12 | ₩4,265 | ₩5,083 | ₩4,265 | ₩4,896 | +14.78% | 2.7만 |
|---|
| 2026.01.09 | ₩3,635 | ₩4,292 | ₩3,608 | ₩4,131 | +13.65% | 5.4만 |
|---|
| 2026.01.08 | ₩3,917 | ₩3,957 | ₩3,554 | ₩3,823 | -2.40% | 2.2만 |
|---|
| 2026.01.07 | ₩3,876 | ₩3,903 | ₩3,581 | ₩3,890 | +0.35% | 4.2만 |
|---|
| 2026.01.06 | ₩3,782 | ₩4,024 | ₩3,487 | ₩3,836 | +1.42% | 7.6만 |
|---|
| 2026.01.05 | ₩3,662 | ₩3,823 | ₩3,501 | ₩3,702 | +1.10% | 1.2만 |
|---|
| 2026.01.02 | ₩3,353 | ₩3,823 | ₩3,326 | ₩3,702 | +10.40% | 1.7만 |
|---|
| 2025.12.31 | ₩3,541 | ₩3,581 | ₩3,353 | ₩3,434 | -3.03% | 1.4만 |
|---|
| 2025.12.30 | ₩3,823 | ₩3,836 | ₩3,528 | ₩3,528 | -7.72% | 2.2만 |
|---|
| 2025.12.29 | ₩3,997 | ₩4,185 | ₩3,836 | ₩3,836 | -4.03% | 2.8만 |
|---|
| 2025.12.26 | ₩4,131 | ₩4,145 | ₩3,930 | ₩4,131 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩4,158 | ₩4,158 | ₩4,010 | ₩4,145 | -0.32% | 3.3천 |
|---|
| 2025.12.23 | ₩4,238 | ₩4,386 | ₩3,997 | ₩3,997 | -5.70% | 7.2천 |
|---|
| 2025.12.22 | ₩4,708 | ₩4,708 | ₩3,756 | ₩4,252 | -9.69% | 4.6만 |
|---|
| 2025.12.19 | ₩4,896 | ₩4,949 | ₩4,896 | ₩4,949 | +1.10% | 1.1천 |
|---|
| 2025.12.18 | ₩4,990 | ₩5,083 | ₩4,802 | ₩4,923 | -1.34% | 3.7천 |
|---|
| 2025.12.17 | ₩4,735 | ₩4,735 | ₩4,721 | ₩4,721 | -0.28% | 500 |
|---|
| 2025.12.16 | ₩4,721 | ₩4,882 | ₩4,507 | ₩4,587 | -2.84% | 3.6천 |
|---|
| 2025.12.15 | ₩4,775 | ₩4,869 | ₩4,748 | ₩4,748 | -0.56% | 1.3만 |
|---|
| 2025.12.12 | ₩4,896 | ₩4,896 | ₩4,829 | ₩4,842 | -1.10% | 2.7만 |
|---|
| 2025.12.11 | ₩5,030 | ₩5,151 | ₩4,896 | ₩5,016 | -0.27% | 2.7만 |
|---|
| 2025.12.10 | ₩5,177 | ₩5,285 | ₩4,936 | ₩5,177 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩5,137 | ₩5,137 | ₩4,453 | ₩4,842 | -5.74% | 1.3만 |
|---|
| 2025.12.08 | ₩5,110 | ₩5,298 | ₩5,097 | ₩5,231 | +2.36% | 2.3천 |
|---|
| 2025.12.05 | ₩5,057 | ₩5,057 | ₩5,030 | ₩5,043 | -0.27% | 3.1천 |
|---|
| 2025.12.04 | ₩4,829 | ₩5,204 | ₩4,829 | ₩5,057 | +4.72% | 1.3만 |
|---|
| 2025.12.03 | ₩5,070 | ₩5,097 | ₩5,057 | ₩5,070 | 0.00% | 3.8천 |
|---|
| 2025.12.02 | ₩5,057 | ₩5,231 | ₩5,030 | ₩5,030 | -0.53% | 8.1천 |
|---|
| 2025.12.01 | ₩4,909 | ₩5,164 | ₩4,829 | ₩5,057 | +3.01% | 1.4만 |
|---|
| 2025.11.28 | ₩5,379 | ₩5,379 | ₩4,963 | ₩4,976 | -7.48% | 6천 |
|---|
| 2025.11.26 | ₩4,695 | ₩5,258 | ₩4,695 | ₩4,869 | +3.71% | 6.6만 |
|---|
| 2025.11.25 | ₩4,654 | ₩4,708 | ₩4,386 | ₩4,695 | +0.86% | 1.2만 |
|---|
| 2025.11.24 | ₩4,735 | ₩4,735 | ₩4,279 | ₩4,480 | -5.38% | 3.3만 |
|---|
| 2025.11.21 | ₩4,963 | ₩4,963 | ₩4,815 | ₩4,909 | -1.08% | 2.8천 |
|---|
| 2025.11.20 | ₩4,829 | ₩4,976 | ₩4,829 | ₩4,949 | +2.50% | 9.7천 |
|---|
| 2025.11.19 | ₩5,164 | ₩5,231 | ₩5,097 | ₩5,097 | -1.30% | 2.3천 |
|---|
| 2025.11.18 | ₩5,110 | ₩5,231 | ₩5,110 | ₩5,231 | +2.36% | 1.8천 |
|---|
| 2025.11.17 | ₩5,231 | ₩5,312 | ₩5,097 | ₩5,231 | 0.00% | 9.6천 |
|---|
| 2025.11.14 | ₩5,325 | ₩5,486 | ₩4,949 | ₩5,472 | +2.77% | 8.7천 |
|---|
| 2025.11.13 | ₩5,472 | ₩5,607 | ₩5,352 | ₩5,432 | -0.74% | 3.6천 |
|---|
| 2025.11.12 | ₩5,405 | ₩5,472 | ₩5,191 | ₩5,472 | +1.24% | 1.9만 |
|---|
| 2025.11.11 | ₩5,553 | ₩5,593 | ₩5,446 | ₩5,486 | -1.21% | 3.9천 |
|---|
| 2025.11.10 | ₩5,365 | ₩5,513 | ₩5,164 | ₩5,513 | +2.75% | 3.2천 |
|---|
| 2025.11.07 | ₩5,714 | ₩5,714 | ₩5,271 | ₩5,607 | -1.88% | 5.5천 |
|---|
| 2025.11.06 | ₩5,794 | ₩5,835 | ₩5,754 | ₩5,754 | -0.69% | 4.3천 |
|---|
| 2025.11.05 | ₩5,794 | ₩5,942 | ₩5,794 | ₩5,835 | +0.69% | 4.7천 |
|---|
| 2025.11.04 | ₩5,754 | ₩5,955 | ₩5,700 | ₩5,955 | +3.50% | 2.5천 |
|---|
| 2025.11.03 | ₩5,835 | ₩5,848 | ₩5,633 | ₩5,848 | +0.23% | 1만 |
|---|
| 2025.10.31 | ₩5,861 | ₩5,902 | ₩5,861 | ₩5,861 | 0.00% | 1.1천 |
|---|
| 2025.10.30 | ₩6,036 | ₩6,049 | ₩5,821 | ₩5,888 | -2.44% | 1.2만 |
|---|
| 2025.10.29 | ₩6,116 | ₩6,116 | ₩5,888 | ₩5,888 | -3.73% | 4.8천 |
|---|
| 2025.10.28 | ₩6,157 | ₩6,157 | ₩5,982 | ₩5,982 | -2.83% | 1.9만 |
|---|
| 2025.10.27 | ₩5,929 | ₩6,183 | ₩5,929 | ₩6,089 | +2.71% | 1.2만 |
|---|
| 2025.10.24 | ₩5,888 | ₩6,143 | ₩5,875 | ₩6,009 | +2.05% | 1만 |
|---|
| 2025.10.23 | ₩6,009 | ₩6,143 | ₩5,969 | ₩5,969 | -0.67% | 5.3천 |
|---|
| 2025.10.22 | ₩6,063 | ₩6,237 | ₩5,929 | ₩6,076 | +0.22% | 1.1만 |
|---|
| 2025.10.21 | ₩5,875 | ₩6,411 | ₩5,700 | ₩6,089 | +3.65% | 9천 |
|---|
| 2025.10.20 | ₩5,741 | ₩5,969 | ₩5,674 | ₩5,902 | +2.80% | 1.2만 |
|---|
| 2025.10.17 | ₩5,875 | ₩5,915 | ₩5,674 | ₩5,714 | -2.74% | 8.1천 |
|---|
| 2025.10.16 | ₩5,714 | ₩5,902 | ₩5,714 | ₩5,902 | +3.29% | 1.8천 |
|---|
| 2025.10.15 | ₩5,714 | ₩5,982 | ₩5,660 | ₩5,781 | +1.17% | 9.3천 |
|---|
| 2025.10.14 | ₩5,781 | ₩5,875 | ₩5,754 | ₩5,835 | +0.93% | 6.6천 |
|---|
| 2025.10.13 | ₩5,902 | ₩6,519 | ₩5,835 | ₩5,942 | +0.68% | 2만 |
|---|
| 2025.10.10 | ₩6,438 | ₩6,438 | ₩5,835 | ₩5,875 | -8.75% | 1.4만 |
|---|