시장 데이터를 불러오는 중
전체 종목
Yunji Inc. - American Depository Shares 과거 주가
Yunji Inc. - American Depository Shares · YJ · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yunji Inc. - American Depository Shares · YJ · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,265 | ₩2,506 | ₩2,157 | ₩2,399 | +5.92% | 7.4만 |
| 2026.10.08 | ₩2,117 | ₩2,198 | ₩2,104 | ₩2,131 | +0.63% | 4.2만 |
| 2026.10.07 | ₩2,345 | ₩2,345 | ₩2,131 | ₩2,198 | -6.29% | 2만 |
| 2026.10.06 | ₩2,157 | ₩2,372 | ₩2,144 | ₩2,278 | +5.59% | 7.2만 |
| 2026.10.05 | ₩2,184 | ₩2,387 | ₩2,064 | ₩2,198 | +0.61% | 3.5만 |
| 2026.10.02 | ₩2,171 | ₩2,211 | ₩2,131 | ₩2,171 | 0.00% | 4.7만 |
| 2026.10.01 | ₩2,278 | ₩2,278 | ₩2,198 | ₩2,211 | -2.94% | 3.1만 |
| 2026.09.30 | ₩2,278 | ₩2,385 | ₩2,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,332 |
| +2.35% |
| 3.4만 |
| 2026.09.29 | ₩2,265 | ₩2,412 | ₩2,224 | ₩2,332 | +2.96% | 3.6만 |
|---|
| 2026.09.28 | ₩2,305 | ₩2,429 | ₩2,251 | ₩2,332 | +1.16% | 8.8만 |
|---|
| 2026.09.25 | ₩2,437 | ₩2,653 | ₩2,396 | ₩2,439 | +0.05% | 38.5만 |
|---|
| 2026.09.24 | ₩2,506 | ₩2,519 | ₩2,385 | ₩2,399 | -4.28% | 3.9만 |
|---|
| 2026.09.23 | ₩2,533 | ₩2,626 | ₩2,385 | ₩2,399 | -5.29% | 9.7만 |
|---|
| 2026.09.22 | ₩2,573 | ₩2,573 | ₩2,506 | ₩2,533 | -1.56% | 2.5만 |
|---|
| 2026.09.21 | ₩2,559 | ₩2,707 | ₩2,559 | ₩2,600 | +1.57% | 3.8만 |
|---|
| 2026.09.18 | ₩2,600 | ₩2,633 | ₩2,533 | ₩2,559 | -1.55% | 3.2만 |
|---|
| 2026.09.17 | ₩2,586 | ₩2,734 | ₩2,546 | ₩2,600 | +0.52% | 7.4만 |
|---|
| 2026.09.16 | ₩2,680 | ₩2,814 | ₩2,559 | ₩2,653 | -1.00% | 20.6만 |
|---|
| 2026.09.15 | ₩2,600 | ₩2,760 | ₩2,600 | ₩2,640 | +1.55% | 6.7만 |
|---|
| 2026.09.14 | ₩2,586 | ₩2,988 | ₩2,492 | ₩2,814 | +8.81% | 27.4만 |
|---|
| 2026.09.11 | ₩2,774 | ₩2,894 | ₩2,613 | ₩2,667 | -3.86% | 9.8만 |
|---|
| 2026.09.10 | ₩2,707 | ₩2,707 | ₩2,559 | ₩2,559 | -5.45% | 7.5만 |
|---|
| 2026.09.09 | ₩2,653 | ₩2,841 | ₩2,613 | ₩2,734 | +3.03% | 17.8만 |
|---|
| 2026.09.08 | ₩2,680 | ₩2,680 | ₩2,546 | ₩2,626 | -2.00% | 6.9만 |
|---|
| 2026.09.04 | ₩2,841 | ₩2,881 | ₩2,707 | ₩2,720 | -4.25% | 6만 |
|---|
| 2026.09.03 | ₩2,935 | ₩2,955 | ₩2,841 | ₩2,854 | -2.74% | 3.4만 |
|---|
| 2026.09.02 | ₩3,323 | ₩3,323 | ₩2,774 | ₩2,915 | -12.30% | 12.7만 |
|---|
| 2026.09.01 | ₩3,444 | ₩3,444 | ₩3,142 | ₩3,229 | -6.23% | 11.8만 |
|---|
| 2026.08.31 | ₩3,551 | ₩3,578 | ₩3,367 | ₩3,578 | +0.75% | 10.2만 |
|---|
| 2026.08.28 | ₩4,007 | ₩4,033 | ₩3,685 | ₩3,725 | -7.02% | 20.6만 |
|---|
| 2026.08.27 | ₩4,261 | ₩4,556 | ₩4,047 | ₩4,275 | +0.31% | 810.6만 |
|---|
| 2026.08.26 | ₩3,605 | ₩4,342 | ₩3,564 | ₩3,698 | +2.60% | 60.1만 |
|---|
| 2026.08.25 | ₩3,645 | ₩3,819 | ₩3,350 | ₩3,591 | -1.47% | 26.8만 |
|---|
| 2026.08.24 | ₩4,663 | ₩4,770 | ₩3,658 | ₩3,832 | -17.82% | 52.6만 |
|---|
| 2026.08.21 | ₩5,507 | ₩5,829 | ₩4,784 | ₩4,837 | -12.17% | 345.7만 |
|---|
| 2026.08.20 | ₩5,159 | ₩6,003 | ₩4,958 | ₩5,333 | +3.38% | 736.9만 |
|---|
| 2026.08.19 | ₩7,866 | ₩8,040 | ₩4,449 | ₩5,695 | -27.60% | 1.3억 |
|---|
| 2026.08.18 | ₩2,492 | ₩2,492 | ₩2,305 | ₩2,332 | -6.45% | 7.7만 |
|---|
| 2026.08.17 | ₩2,452 | ₩2,586 | ₩2,358 | ₩2,519 | +2.73% | 17.4만 |
|---|
| 2026.08.14 | ₩2,559 | ₩2,586 | ₩2,372 | ₩2,506 | -2.09% | 8만 |
|---|
| 2026.08.13 | ₩2,693 | ₩2,760 | ₩2,506 | ₩2,600 | -3.48% | 18.8만 |
|---|
| 2026.08.12 | ₩2,894 | ₩2,935 | ₩2,452 | ₩2,667 | -7.87% | 44.1만 |
|---|
| 2026.08.11 | ₩3,430 | ₩3,739 | ₩2,876 | ₩2,975 | -13.28% | 60만 |
|---|
| 2026.08.10 | ₩3,350 | ₩5,628 | ₩2,868 | ₩3,618 | +8.00% | 407.7만 |
|---|
| 2026.08.07 | ₩1,849 | ₩18,720 | ₩1,782 | ₩4,556 | +146.38% | 5122.2만 |
|---|
| 2026.08.06 | ₩1,755 | ₩1,825 | ₩1,635 | ₩1,648 | -6.11% | 3.1천 |
|---|
| 2026.08.05 | ₩1,836 | ₩1,836 | ₩1,729 | ₩1,729 | -5.84% | 1.7천 |
|---|
| 2026.08.04 | ₩1,742 | ₩1,742 | ₩1,648 | ₩1,715 | -1.54% | 1.5천 |
|---|
| 2026.08.03 | ₩1,688 | ₩1,688 | ₩1,608 | ₩1,627 | -3.65% | 1.9만 |
|---|
| 2026.07.31 | ₩1,581 | ₩1,735 | ₩1,581 | ₩1,675 | +5.93% | 5.1천 |
|---|
| 2026.07.30 | ₩1,621 | ₩1,621 | ₩1,581 | ₩1,581 | -2.48% | 2.5천 |
|---|
| 2026.07.29 | ₩1,648 | ₩1,709 | ₩1,621 | ₩1,621 | -1.63% | 3.3천 |
|---|
| 2026.07.28 | ₩1,688 | ₩1,688 | ₩1,662 | ₩1,662 | -1.59% | 700 |
|---|
| 2026.07.27 | ₩1,843 | ₩1,843 | ₩1,595 | ₩1,675 | -9.09% | 1.2만 |
|---|
| 2026.07.24 | ₩1,809 | ₩1,836 | ₩1,782 | ₩1,782 | -1.48% | 2.7천 |
|---|
| 2026.07.23 | ₩1,849 | ₩1,997 | ₩1,849 | ₩1,916 | +3.62% | 2.5천 |
|---|
| 2026.07.22 | ₩1,916 | ₩1,930 | ₩1,822 | ₩1,822 | -4.90% | 3.3천 |
|---|
| 2026.07.21 | ₩1,903 | ₩1,943 | ₩1,903 | ₩1,930 | +1.41% | 1.7천 |
|---|
| 2026.07.20 | ₩1,943 | ₩2,090 | ₩1,916 | ₩1,956 | +0.69% | 18.7만 |
|---|
| 2026.07.17 | ₩1,956 | ₩2,010 | ₩1,956 | ₩2,010 | +2.74% | 1.8천 |
|---|
| 2026.07.16 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩1,809 | ₩1,997 | ₩1,809 | ₩1,910 | +5.56% | 2.9천 |
|---|
| 2026.07.14 | ₩1,782 | ₩1,782 | ₩1,782 | ₩1,782 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩1,943 | ₩1,943 | ₩1,794 | ₩1,794 | -7.66% | 700 |
|---|
| 2026.07.10 | ₩1,930 | ₩1,943 | ₩1,930 | ₩1,943 | +0.69% | 1천 |
|---|
| 2026.07.09 | ₩1,755 | ₩1,983 | ₩1,755 | ₩1,863 | +6.11% | 1.1만 |
|---|
| 2026.07.08 | ₩1,782 | ₩1,930 | ₩1,782 | ₩1,876 | +5.26% | 3.6천 |
|---|
| 2026.07.07 | ₩1,970 | ₩2,064 | ₩1,755 | ₩1,755 | -10.88% | 5.2만 |
|---|
| 2026.07.06 | ₩1,930 | ₩1,930 | ₩1,930 | ₩1,930 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩2,050 | ₩2,050 | ₩1,930 | ₩1,930 | -5.88% | 1.7천 |
|---|
| 2026.07.01 | ₩2,117 | ₩2,117 | ₩2,023 | ₩2,023 | -4.43% | 1.8천 |
|---|
| 2026.06.30 | ₩1,876 | ₩1,943 | ₩1,876 | ₩1,903 | +1.43% | 3천 |
|---|
| 2026.06.29 | ₩1,936 | ₩1,936 | ₩1,876 | ₩1,876 | -3.11% | 1.1천 |
|---|
| 2026.06.26 | ₩1,985 | ₩1,990 | ₩1,930 | ₩1,983 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩2,078 | ₩2,078 | ₩2,078 | ₩2,078 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩2,010 | ₩2,116 | ₩2,010 | ₩2,116 | +5.27% | 1.7천 |
|---|
| 2026.06.23 | ₩2,077 | ₩2,143 | ₩2,077 | ₩2,143 | +3.16% | 500 |
|---|
| 2026.06.22 | ₩2,090 | ₩2,111 | ₩2,010 | ₩2,010 | -3.85% | 3.1천 |
|---|
| 2026.06.18 | ₩2,117 | ₩2,144 | ₩1,997 | ₩2,064 | -2.53% | 800 |
|---|
| 2026.06.17 | ₩2,050 | ₩2,050 | ₩1,997 | ₩1,997 | -2.61% | 4천 |
|---|
| 2026.06.16 | ₩2,010 | ₩2,157 | ₩1,849 | ₩1,997 | -0.67% | 3.7만 |
|---|
| 2026.06.15 | ₩2,198 | ₩2,198 | ₩2,037 | ₩2,164 | -1.52% | 3만 |
|---|
| 2026.06.12 | ₩2,312 | ₩2,312 | ₩2,312 | ₩2,312 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩2,238 | ₩2,385 | ₩2,212 | ₩2,372 | +5.99% | 5천 |
|---|
| 2026.06.10 | ₩2,332 | ₩2,332 | ₩2,171 | ₩2,305 | -1.15% | 1.1만 |
|---|
| 2026.06.09 | ₩2,077 | ₩2,412 | ₩2,064 | ₩2,399 | +15.48% | 3.4만 |
|---|
| 2026.06.08 | ₩2,144 | ₩2,338 | ₩2,144 | ₩2,325 | +8.44% | 19.4만 |
|---|
| 2026.06.05 | ₩1,997 | ₩2,157 | ₩1,997 | ₩2,157 | +8.05% | 4.7천 |
|---|
| 2026.06.04 | ₩2,050 | ₩2,050 | ₩2,023 | ₩2,023 | -1.31% | 2천 |
|---|
| 2026.06.03 | ₩2,077 | ₩2,077 | ₩2,050 | ₩2,050 | -1.29% | 1.4천 |
|---|
| 2026.06.02 | ₩2,104 | ₩2,171 | ₩2,057 | ₩2,057 | -2.23% | 8.2천 |
|---|
| 2026.06.01 | ₩2,117 | ₩2,147 | ₩1,863 | ₩2,144 | +1.27% | 2.6만 |
|---|
| 2026.05.29 | ₩2,131 | ₩2,271 | ₩2,104 | ₩2,104 | -1.26% | 4.9천 |
|---|
| 2026.05.28 | ₩2,077 | ₩2,316 | ₩2,077 | ₩2,104 | +1.29% | 1.5천 |
|---|
| 2026.05.27 | ₩2,278 | ₩2,278 | ₩2,077 | ₩2,077 | -8.82% | 1.2만 |
|---|
| 2026.05.26 | ₩2,251 | ₩2,251 | ₩2,251 | ₩2,251 | 0.00% | 600 |
|---|
| 2026.05.22 | ₩2,144 | ₩2,251 | ₩2,131 | ₩2,251 | +5.00% | 5.9천 |
|---|
| 2026.05.21 | ₩2,399 | ₩2,399 | ₩2,278 | ₩2,278 | -5.03% | 500 |
|---|
| 2026.05.20 | ₩2,291 | ₩2,399 | ₩2,157 | ₩2,399 | +4.68% | 6.5천 |
|---|
| 2026.05.19 | ₩2,144 | ₩2,144 | ₩2,144 | ₩2,144 | 0.00% | 800 |
|---|
| 2026.05.18 | ₩2,144 | ₩2,251 | ₩2,144 | ₩2,144 | 0.00% | 5.7천 |
|---|
| 2026.05.15 | ₩2,230 | ₩2,265 | ₩2,184 | ₩2,184 | -2.04% | 3.5천 |
|---|
| 2026.05.14 | ₩2,439 | ₩2,439 | ₩2,184 | ₩2,291 | -6.04% | 9.4천 |
|---|
| 2026.05.13 | ₩2,506 | ₩2,506 | ₩2,506 | ₩2,506 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,506 | ₩2,506 | ₩2,506 | ₩2,506 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,412 | ₩2,559 | ₩2,412 | ₩2,506 | +3.89% | 6.2천 |
|---|
| 2026.05.08 | ₩2,519 | ₩2,519 | ₩2,519 | ₩2,519 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,372 | ₩2,519 | ₩2,372 | ₩2,519 | +6.21% | 2.8천 |
|---|
| 2026.05.06 | ₩2,412 | ₩2,412 | ₩2,412 | ₩2,412 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩2,412 | ₩2,412 | ₩2,412 | ₩2,412 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,278 | ₩2,425 | ₩2,278 | ₩2,412 | +5.88% | 1.2천 |
|---|
| 2026.05.01 | ₩2,278 | ₩2,425 | ₩2,171 | ₩2,291 | +0.59% | 3.8천 |
|---|
| 2026.04.30 | ₩2,466 | ₩2,466 | ₩2,278 | ₩2,278 | -7.61% | 3.5천 |
|---|
| 2026.04.29 | ₩2,425 | ₩2,466 | ₩2,425 | ₩2,466 | +1.66% | 2.1천 |
|---|
| 2026.04.28 | ₩2,332 | ₩2,492 | ₩2,332 | ₩2,492 | +6.90% | 1.1천 |
|---|
| 2026.04.27 | ₩2,278 | ₩2,492 | ₩2,278 | ₩2,492 | +9.41% | 2천 |
|---|
| 2026.04.24 | ₩2,345 | ₩2,506 | ₩2,332 | ₩2,345 | 0.00% | 8.4천 |
|---|
| 2026.04.23 | ₩2,492 | ₩2,492 | ₩2,492 | ₩2,492 | 0.00% | 600 |
|---|
| 2026.04.22 | ₩2,399 | ₩2,546 | ₩2,399 | ₩2,546 | +6.15% | 6.1천 |
|---|
| 2026.04.21 | ₩2,318 | ₩2,559 | ₩2,318 | ₩2,412 | +4.05% | 9.8천 |
|---|
| 2026.04.20 | ₩2,559 | ₩2,559 | ₩2,318 | ₩2,318 | -9.42% | 600 |
|---|
| 2026.04.17 | ₩2,399 | ₩2,399 | ₩2,318 | ₩2,318 | -3.35% | 1.2천 |
|---|
| 2026.04.16 | ₩2,198 | ₩2,506 | ₩2,198 | ₩2,506 | +14.02% | 1.6만 |
|---|
| 2026.04.15 | ₩2,184 | ₩2,372 | ₩2,104 | ₩2,372 | +8.59% | 3.9천 |
|---|
| 2026.04.14 | ₩2,077 | ₩2,265 | ₩2,077 | ₩2,265 | +9.03% | 2.3천 |
|---|
| 2026.04.13 | ₩2,104 | ₩2,104 | ₩2,104 | ₩2,104 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,104 | ₩2,104 | ₩2,104 | ₩2,104 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,251 | ₩2,251 | ₩2,104 | ₩2,104 | -6.55% | 1천 |
|---|
| 2026.04.08 | ₩2,050 | ₩2,412 | ₩2,050 | ₩2,064 | +0.65% | 2.6천 |
|---|
| 2026.04.07 | ₩2,104 | ₩2,211 | ₩2,077 | ₩2,077 | -1.27% | 2.5천 |
|---|
| 2026.04.06 | ₩1,997 | ₩2,023 | ₩1,983 | ₩2,010 | +0.67% | 1.5천 |
|---|
| 2026.04.02 | ₩2,077 | ₩2,171 | ₩2,010 | ₩2,010 | -3.23% | 1.4만 |
|---|
| 2026.04.01 | ₩2,144 | ₩2,144 | ₩2,023 | ₩2,023 | -5.63% | 5.7천 |
|---|
| 2026.03.31 | ₩2,358 | ₩2,358 | ₩2,010 | ₩2,023 | -14.20% | 2.5만 |
|---|
| 2026.03.30 | ₩2,358 | ₩2,370 | ₩2,358 | ₩2,370 | +0.51% | 1.5천 |
|---|
| 2026.03.27 | ₩2,573 | ₩2,573 | ₩2,458 | ₩2,466 | -4.17% | 4.4천 |
|---|
| 2026.03.26 | ₩2,573 | ₩2,573 | ₩2,479 | ₩2,492 | -3.12% | 4.1천 |
|---|
| 2026.03.25 | ₩2,452 | ₩2,573 | ₩2,452 | ₩2,573 | +4.92% | 2.2천 |
|---|
| 2026.03.24 | ₩2,492 | ₩2,538 | ₩2,452 | ₩2,492 | 0.00% | 1.2천 |
|---|
| 2026.03.23 | ₩2,492 | ₩2,559 | ₩2,265 | ₩2,546 | +2.15% | 6.6천 |
|---|
| 2026.03.20 | ₩2,251 | ₩2,479 | ₩2,238 | ₩2,479 | +10.12% | 3.7천 |
|---|
| 2026.03.19 | ₩2,479 | ₩2,479 | ₩2,238 | ₩2,238 | -9.73% | 5.1천 |
|---|
| 2026.03.18 | ₩2,108 | ₩2,506 | ₩2,108 | ₩2,506 | +18.88% | 1.7천 |
|---|
| 2026.03.17 | ₩2,157 | ₩2,372 | ₩2,157 | ₩2,358 | +9.32% | 2천 |
|---|
| 2026.03.16 | ₩2,084 | ₩2,412 | ₩2,084 | ₩2,278 | +9.32% | 6.8천 |
|---|
| 2026.03.13 | ₩2,506 | ₩2,506 | ₩2,037 | ₩2,425 | -3.21% | 2.4천 |
|---|
| 2026.03.12 | ₩2,305 | ₩2,519 | ₩2,305 | ₩2,519 | +9.30% | 2.3천 |
|---|
| 2026.03.11 | ₩2,412 | ₩2,425 | ₩2,412 | ₩2,425 | +0.56% | 2.4천 |
|---|
| 2026.03.10 | ₩2,238 | ₩2,345 | ₩2,184 | ₩2,345 | +4.79% | 2.1천 |
|---|
| 2026.03.09 | ₩2,265 | ₩2,265 | ₩1,889 | ₩2,077 | -8.28% | 9.6천 |
|---|
| 2026.03.06 | ₩2,345 | ₩2,372 | ₩2,077 | ₩2,372 | +1.14% | 8.2천 |
|---|
| 2026.03.05 | ₩1,956 | ₩2,345 | ₩1,877 | ₩2,345 | +19.86% | 9.6천 |
|---|
| 2026.03.04 | ₩2,010 | ₩2,010 | ₩1,939 | ₩1,956 | -2.67% | 2.4천 |
|---|
| 2026.03.03 | ₩2,010 | ₩2,144 | ₩1,769 | ₩2,107 | +4.80% | 3.1만 |
|---|
| 2026.03.02 | ₩1,863 | ₩1,997 | ₩1,849 | ₩1,997 | +7.19% | 2.1천 |
|---|
| 2026.02.27 | ₩1,883 | ₩2,077 | ₩1,789 | ₩2,023 | +7.47% | 4.4만 |
|---|
| 2026.02.26 | ₩1,889 | ₩1,889 | ₩1,836 | ₩1,876 | -0.71% | 5.5천 |
|---|
| 2026.02.25 | ₩1,822 | ₩1,822 | ₩1,796 | ₩1,822 | 0.00% | 2.6천 |
|---|
| 2026.02.24 | ₩1,688 | ₩1,809 | ₩1,688 | ₩1,809 | +7.14% | 3.2천 |
|---|
| 2026.02.23 | ₩1,849 | ₩1,943 | ₩1,837 | ₩1,864 | +0.80% | 4.4천 |
|---|
| 2026.02.20 | ₩1,903 | ₩2,022 | ₩1,844 | ₩1,956 | +2.82% | 9.8천 |
|---|
| 2026.02.19 | ₩1,822 | ₩1,943 | ₩1,822 | ₩1,876 | +2.94% | 4.1천 |
|---|
| 2026.02.18 | ₩1,916 | ₩1,916 | ₩1,863 | ₩1,863 | -2.80% | 5.9천 |
|---|
| 2026.02.17 | ₩1,916 | ₩1,916 | ₩1,802 | ₩1,916 | 0.00% | 9.2천 |
|---|
| 2026.02.13 | ₩1,772 | ₩1,889 | ₩1,772 | ₩1,889 | +6.66% | 2.6천 |
|---|
| 2026.02.12 | ₩1,755 | ₩1,950 | ₩1,755 | ₩1,930 | +9.92% | 1만 |
|---|
| 2026.02.11 | ₩1,715 | ₩1,822 | ₩1,715 | ₩1,822 | +6.25% | 9.1천 |
|---|
| 2026.02.10 | ₩1,715 | ₩1,822 | ₩1,715 | ₩1,822 | +6.25% | 1.1만 |
|---|
| 2026.02.09 | ₩1,863 | ₩1,916 | ₩1,675 | ₩1,809 | -2.88% | 2만 |
|---|
| 2026.02.06 | ₩1,742 | ₩1,950 | ₩1,675 | ₩1,950 | +11.92% | 3.5만 |
|---|
| 2026.02.05 | ₩1,956 | ₩2,050 | ₩1,903 | ₩2,010 | +2.74% | 2.7만 |
|---|
| 2026.02.04 | ₩2,050 | ₩2,247 | ₩1,864 | ₩2,037 | -0.65% | 3.4만 |
|---|
| 2026.02.03 | ₩2,412 | ₩2,412 | ₩2,077 | ₩2,131 | -11.67% | 24.7만 |
|---|
| 2026.02.02 | ₩2,519 | ₩3,122 | ₩2,171 | ₩2,479 | -1.60% | 884.8만 |
|---|
| 2026.01.30 | ₩1,983 | ₩2,399 | ₩1,956 | ₩2,131 | +7.43% | 359.2만 |
|---|
| 2026.01.29 | ₩1,943 | ₩2,183 | ₩1,930 | ₩2,090 | +7.59% | 3.4만 |
|---|
| 2026.01.28 | ₩1,769 | ₩2,186 | ₩1,769 | ₩1,983 | +12.12% | 5.8만 |
|---|
| 2026.01.27 | ₩1,769 | ₩1,769 | ₩1,755 | ₩1,755 | -0.76% | 1.6천 |
|---|
| 2026.01.26 | ₩1,742 | ₩1,755 | ₩1,675 | ₩1,755 | +0.77% | 2.3천 |
|---|
| 2026.01.23 | ₩1,729 | ₩1,782 | ₩1,675 | ₩1,729 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩1,717 | ₩1,729 | ₩1,688 | ₩1,729 | +0.70% | 1.2천 |
|---|
| 2026.01.21 | ₩1,755 | ₩1,782 | ₩1,688 | ₩1,729 | -1.53% | 5.5천 |
|---|
| 2026.01.20 | ₩1,742 | ₩1,782 | ₩1,675 | ₩1,782 | +2.31% | 6.4천 |
|---|
| 2026.01.16 | ₩1,742 | ₩1,876 | ₩1,688 | ₩1,742 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩1,817 | ₩1,817 | ₩1,675 | ₩1,742 | -4.13% | 2.7천 |
|---|
| 2026.01.14 | ₩1,755 | ₩1,755 | ₩1,755 | ₩1,755 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩1,755 | ₩1,755 | ₩1,729 | ₩1,755 | 0.00% | 2.6천 |
|---|
| 2026.01.12 | ₩1,742 | ₩1,755 | ₩1,742 | ₩1,755 | +0.77% | 3.4천 |
|---|
| 2026.01.09 | ₩1,729 | ₩1,742 | ₩1,729 | ₩1,742 | +0.78% | 400 |
|---|
| 2026.01.08 | ₩1,742 | ₩1,742 | ₩1,729 | ₩1,729 | -0.77% | 1.4천 |
|---|
| 2026.01.07 | ₩1,662 | ₩1,755 | ₩1,662 | ₩1,755 | +5.65% | 2.6천 |
|---|
| 2026.01.06 | ₩1,542 | ₩1,648 | ₩1,541 | ₩1,648 | +6.86% | 4.2천 |
|---|
| 2026.01.05 | ₩1,528 | ₩1,608 | ₩1,487 | ₩1,501 | -1.75% | 7.6천 |
|---|
| 2026.01.02 | ₩1,608 | ₩1,608 | ₩1,581 | ₩1,595 | -0.83% | 1.5천 |
|---|
| 2025.12.31 | ₩1,662 | ₩1,662 | ₩1,581 | ₩1,581 | -4.84% | 5.7천 |
|---|
| 2025.12.30 | ₩1,916 | ₩1,916 | ₩1,608 | ₩1,648 | -13.99% | 1.4만 |
|---|
| 2025.12.29 | ₩1,956 | ₩1,956 | ₩1,889 | ₩1,889 | -3.42% | 1.7천 |
|---|
| 2025.12.26 | ₩2,144 | ₩2,144 | ₩1,889 | ₩1,997 | -6.88% | 8.1천 |
|---|
| 2025.12.24 | ₩1,997 | ₩2,265 | ₩1,997 | ₩2,010 | +0.67% | 1.7만 |
|---|
| 2025.12.23 | ₩1,916 | ₩2,084 | ₩1,916 | ₩2,050 | +6.99% | 4.7천 |
|---|
| 2025.12.22 | ₩1,903 | ₩2,144 | ₩1,903 | ₩1,916 | +0.70% | 3만 |
|---|
| 2025.12.19 | ₩1,889 | ₩1,983 | ₩1,889 | ₩1,889 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩1,903 | ₩1,903 | ₩1,903 | ₩1,903 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩1,997 | ₩1,997 | ₩1,903 | ₩1,903 | -4.70% | 700 |
|---|
| 2025.12.16 | ₩1,863 | ₩1,889 | ₩1,863 | ₩1,876 | +0.72% | 1천 |
|---|
| 2025.12.15 | ₩2,023 | ₩2,023 | ₩1,997 | ₩1,997 | -1.32% | 2.4천 |
|---|
| 2025.12.12 | ₩2,157 | ₩2,157 | ₩2,157 | ₩2,157 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩2,157 | ₩2,157 | ₩2,157 | ₩2,157 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩2,117 | ₩2,226 | ₩2,117 | ₩2,144 | +1.27% | 6천 |
|---|
| 2025.12.09 | ₩2,117 | ₩2,131 | ₩2,023 | ₩2,023 | -4.43% | 1천 |
|---|
| 2025.12.08 | ₩2,023 | ₩2,104 | ₩2,023 | ₩2,037 | +0.66% | 2.4천 |
|---|
| 2025.12.05 | ₩2,037 | ₩2,084 | ₩2,037 | ₩2,084 | +2.30% | 3천 |
|---|
| 2025.12.04 | ₩2,104 | ₩2,104 | ₩2,010 | ₩2,010 | -4.46% | 1.1천 |
|---|
| 2025.12.03 | ₩2,090 | ₩2,090 | ₩2,090 | ₩2,090 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩2,037 | ₩2,090 | ₩2,037 | ₩2,090 | +2.63% | 500 |
|---|
| 2025.12.01 | ₩2,077 | ₩2,077 | ₩2,023 | ₩2,023 | -2.58% | 4.8천 |
|---|
| 2025.11.28 | ₩2,037 | ₩2,077 | ₩2,037 | ₩2,064 | +1.32% | 1천 |
|---|
| 2025.11.26 | ₩2,211 | ₩2,211 | ₩2,037 | ₩2,037 | -7.88% | 600 |
|---|
| 2025.11.25 | ₩1,983 | ₩1,983 | ₩1,983 | ₩1,983 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩1,903 | ₩1,983 | ₩1,903 | ₩1,983 | +4.23% | 2.2천 |
|---|
| 2025.11.21 | ₩2,104 | ₩2,104 | ₩1,943 | ₩1,943 | -7.64% | 5천 |
|---|
| 2025.11.20 | ₩2,171 | ₩2,171 | ₩2,144 | ₩2,144 | -1.23% | 700 |
|---|
| 2025.11.19 | ₩2,085 | ₩2,144 | ₩2,085 | ₩2,117 | +1.54% | 1.1천 |
|---|
| 2025.11.18 | ₩2,211 | ₩2,211 | ₩2,157 | ₩2,157 | -2.42% | 6.5천 |
|---|
| 2025.11.17 | ₩2,238 | ₩2,291 | ₩2,224 | ₩2,238 | 0.00% | 4.9천 |
|---|
| 2025.11.14 | ₩2,278 | ₩2,278 | ₩2,278 | ₩2,278 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩2,265 | ₩2,278 | ₩2,245 | ₩2,278 | +0.59% | 2.4천 |
|---|
| 2025.11.12 | ₩2,332 | ₩2,365 | ₩2,278 | ₩2,278 | -2.30% | 6.5천 |
|---|
| 2025.11.11 | ₩2,318 | ₩2,385 | ₩2,318 | ₩2,318 | 0.00% | 4.2천 |
|---|
| 2025.11.10 | ₩2,405 | ₩2,405 | ₩2,324 | ₩2,332 | -3.06% | 2.8천 |
|---|
| 2025.11.07 | ₩2,309 | ₩2,309 | ₩2,278 | ₩2,291 | -0.75% | 4.5천 |
|---|
| 2025.11.06 | ₩2,305 | ₩2,338 | ₩2,265 | ₩2,332 | +1.16% | 6.1천 |
|---|
| 2025.11.05 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,291 | -5.00% | 4.1천 |
|---|
| 2025.11.04 | ₩2,412 | ₩2,425 | ₩2,399 | ₩2,399 | -0.56% | 6.8천 |
|---|
| 2025.11.03 | ₩2,412 | ₩2,452 | ₩2,412 | ₩2,425 | +0.56% | 7.2천 |
|---|
| 2025.10.31 | ₩2,452 | ₩2,499 | ₩2,412 | ₩2,448 | -0.16% | 6.9천 |
|---|
| 2025.10.30 | ₩2,425 | ₩2,557 | ₩2,425 | ₩2,425 | 0.00% | 6.1천 |
|---|
| 2025.10.29 | ₩2,519 | ₩2,519 | ₩2,425 | ₩2,479 | -1.60% | 3.1천 |
|---|
| 2025.10.28 | ₩2,513 | ₩2,513 | ₩2,492 | ₩2,492 | -0.80% | 700 |
|---|
| 2025.10.27 | ₩2,506 | ₩2,533 | ₩2,506 | ₩2,506 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩2,680 | ₩2,680 | ₩2,479 | ₩2,492 | -7.00% | 1.7천 |
|---|
| 2025.10.23 | ₩2,479 | ₩2,479 | ₩2,425 | ₩2,425 | -2.16% | 3.3천 |
|---|
| 2025.10.22 | ₩2,546 | ₩2,546 | ₩2,466 | ₩2,466 | -3.16% | 8.5천 |
|---|
| 2025.10.21 | ₩2,559 | ₩2,559 | ₩2,533 | ₩2,533 | -1.05% | 1.3만 |
|---|
| 2025.10.20 | ₩2,680 | ₩2,680 | ₩2,439 | ₩2,439 | -9.00% | 6천 |
|---|
| 2025.10.17 | ₩2,707 | ₩2,747 | ₩2,667 | ₩2,707 | 0.00% | 9.6천 |
|---|
| 2025.10.16 | ₩2,814 | ₩2,814 | ₩2,707 | ₩2,747 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩2,964 | ₩3,136 | ₩2,747 | ₩2,787 | -5.97% | 4.4만 |
|---|
| 2025.10.14 | ₩3,041 | ₩3,041 | ₩2,831 | ₩2,921 | -3.92% | 7.3천 |
|---|
| 2025.10.13 | ₩2,747 | ₩3,118 | ₩2,707 | ₩3,015 | +9.76% | 7.8천 |
|---|
| 2025.10.10 | ₩2,908 | ₩2,908 | ₩2,734 | ₩2,738 | -5.85% | 6.8천 |
|---|