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 | ₩2,259 | ₩2,500 | ₩2,152 | ₩2,393 | +5.92% | 7.4만 |
| 2026.10.08 | ₩2,112 | ₩2,192 | ₩2,099 | ₩2,125 | +0.63% | 4.2만 |
| 2026.10.07 | ₩2,339 | ₩2,339 | ₩2,125 | ₩2,192 | -6.29% | 2만 |
| 2026.10.06 | ₩2,152 | ₩2,366 | ₩2,139 | ₩2,272 | +5.59% | 7.2만 |
| 2026.10.05 | ₩2,179 | ₩2,381 | ₩2,058 | ₩2,192 | +0.61% | 3.5만 |
| 2026.10.02 | ₩2,165 | ₩2,206 | ₩2,125 | ₩2,165 | 0.00% | 4.7만 |
| 2026.10.01 | ₩2,272 | ₩2,272 | ₩2,192 | ₩2,206 | -2.94% | 3.1만 |
| 2026.09.30 | ₩2,272 | ₩2,379 | ₩2,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +2.35% |
| 3.4만 |
| 2026.09.29 | ₩2,259 | ₩2,406 | ₩2,219 | ₩2,326 | +2.96% | 3.6만 |
|---|
| 2026.09.28 | ₩2,299 | ₩2,423 | ₩2,246 | ₩2,326 | +1.16% | 8.8만 |
|---|
| 2026.09.25 | ₩2,431 | ₩2,647 | ₩2,390 | ₩2,433 | +0.05% | 38.5만 |
|---|
| 2026.09.24 | ₩2,500 | ₩2,513 | ₩2,379 | ₩2,393 | -4.28% | 3.9만 |
|---|
| 2026.09.23 | ₩2,526 | ₩2,620 | ₩2,379 | ₩2,393 | -5.29% | 9.7만 |
|---|
| 2026.09.22 | ₩2,566 | ₩2,566 | ₩2,500 | ₩2,526 | -1.56% | 2.5만 |
|---|
| 2026.09.21 | ₩2,553 | ₩2,700 | ₩2,553 | ₩2,593 | +1.57% | 3.8만 |
|---|
| 2026.09.18 | ₩2,593 | ₩2,627 | ₩2,526 | ₩2,553 | -1.55% | 3.2만 |
|---|
| 2026.09.17 | ₩2,580 | ₩2,727 | ₩2,540 | ₩2,593 | +0.52% | 7.4만 |
|---|
| 2026.09.16 | ₩2,673 | ₩2,807 | ₩2,553 | ₩2,647 | -1.00% | 20.6만 |
|---|
| 2026.09.15 | ₩2,593 | ₩2,754 | ₩2,593 | ₩2,633 | +1.55% | 6.7만 |
|---|
| 2026.09.14 | ₩2,580 | ₩2,981 | ₩2,486 | ₩2,807 | +8.81% | 27.4만 |
|---|
| 2026.09.11 | ₩2,767 | ₩2,887 | ₩2,607 | ₩2,660 | -3.86% | 9.8만 |
|---|
| 2026.09.10 | ₩2,700 | ₩2,700 | ₩2,553 | ₩2,553 | -5.45% | 7.5만 |
|---|
| 2026.09.09 | ₩2,647 | ₩2,834 | ₩2,607 | ₩2,727 | +3.03% | 17.8만 |
|---|
| 2026.09.08 | ₩2,673 | ₩2,673 | ₩2,540 | ₩2,620 | -2.00% | 6.9만 |
|---|
| 2026.09.04 | ₩2,834 | ₩2,874 | ₩2,700 | ₩2,713 | -4.25% | 6만 |
|---|
| 2026.09.03 | ₩2,927 | ₩2,947 | ₩2,834 | ₩2,847 | -2.74% | 3.4만 |
|---|
| 2026.09.02 | ₩3,315 | ₩3,315 | ₩2,767 | ₩2,907 | -12.30% | 12.7만 |
|---|
| 2026.09.01 | ₩3,435 | ₩3,435 | ₩3,135 | ₩3,221 | -6.23% | 11.8만 |
|---|
| 2026.08.31 | ₩3,542 | ₩3,569 | ₩3,359 | ₩3,569 | +0.75% | 10.2만 |
|---|
| 2026.08.28 | ₩3,997 | ₩4,023 | ₩3,676 | ₩3,716 | -7.02% | 20.6만 |
|---|
| 2026.08.27 | ₩4,251 | ₩4,545 | ₩4,037 | ₩4,264 | +0.31% | 810.6만 |
|---|
| 2026.08.26 | ₩3,596 | ₩4,331 | ₩3,556 | ₩3,689 | +2.60% | 60.1만 |
|---|
| 2026.08.25 | ₩3,636 | ₩3,810 | ₩3,342 | ₩3,582 | -1.47% | 26.8만 |
|---|
| 2026.08.24 | ₩4,652 | ₩4,759 | ₩3,649 | ₩3,823 | -17.82% | 52.6만 |
|---|
| 2026.08.21 | ₩5,494 | ₩5,815 | ₩4,772 | ₩4,825 | -12.17% | 345.7만 |
|---|
| 2026.08.20 | ₩5,146 | ₩5,988 | ₩4,946 | ₩5,320 | +3.38% | 736.9만 |
|---|
| 2026.08.19 | ₩7,846 | ₩8,020 | ₩4,438 | ₩5,681 | -27.60% | 1.3억 |
|---|
| 2026.08.18 | ₩2,486 | ₩2,486 | ₩2,299 | ₩2,326 | -6.45% | 7.7만 |
|---|
| 2026.08.17 | ₩2,446 | ₩2,580 | ₩2,353 | ₩2,513 | +2.73% | 17.4만 |
|---|
| 2026.08.14 | ₩2,553 | ₩2,580 | ₩2,366 | ₩2,500 | -2.09% | 8만 |
|---|
| 2026.08.13 | ₩2,687 | ₩2,754 | ₩2,500 | ₩2,593 | -3.48% | 18.8만 |
|---|
| 2026.08.12 | ₩2,887 | ₩2,927 | ₩2,446 | ₩2,660 | -7.87% | 44.1만 |
|---|
| 2026.08.11 | ₩3,422 | ₩3,729 | ₩2,869 | ₩2,967 | -13.28% | 60만 |
|---|
| 2026.08.10 | ₩3,342 | ₩5,614 | ₩2,860 | ₩3,609 | +8.00% | 407.7만 |
|---|
| 2026.08.07 | ₩1,845 | ₩18,673 | ₩1,778 | ₩4,545 | +146.38% | 5122.2만 |
|---|
| 2026.08.06 | ₩1,751 | ₩1,821 | ₩1,631 | ₩1,644 | -6.11% | 3.1천 |
|---|
| 2026.08.05 | ₩1,831 | ₩1,831 | ₩1,724 | ₩1,724 | -5.84% | 1.7천 |
|---|
| 2026.08.04 | ₩1,738 | ₩1,738 | ₩1,644 | ₩1,711 | -1.54% | 1.5천 |
|---|
| 2026.08.03 | ₩1,684 | ₩1,684 | ₩1,604 | ₩1,623 | -3.65% | 1.9만 |
|---|
| 2026.07.31 | ₩1,577 | ₩1,731 | ₩1,577 | ₩1,671 | +5.93% | 5.1천 |
|---|
| 2026.07.30 | ₩1,617 | ₩1,617 | ₩1,577 | ₩1,577 | -2.48% | 2.5천 |
|---|
| 2026.07.29 | ₩1,644 | ₩1,704 | ₩1,617 | ₩1,617 | -1.63% | 3.3천 |
|---|
| 2026.07.28 | ₩1,684 | ₩1,684 | ₩1,657 | ₩1,657 | -1.59% | 700 |
|---|
| 2026.07.27 | ₩1,838 | ₩1,838 | ₩1,591 | ₩1,671 | -9.09% | 1.2만 |
|---|
| 2026.07.24 | ₩1,805 | ₩1,831 | ₩1,778 | ₩1,778 | -1.48% | 2.7천 |
|---|
| 2026.07.23 | ₩1,845 | ₩1,992 | ₩1,845 | ₩1,911 | +3.62% | 2.5천 |
|---|
| 2026.07.22 | ₩1,911 | ₩1,925 | ₩1,818 | ₩1,818 | -4.90% | 3.3천 |
|---|
| 2026.07.21 | ₩1,898 | ₩1,938 | ₩1,898 | ₩1,925 | +1.41% | 1.7천 |
|---|
| 2026.07.20 | ₩1,938 | ₩2,085 | ₩1,911 | ₩1,952 | +0.69% | 18.7만 |
|---|
| 2026.07.17 | ₩1,952 | ₩2,005 | ₩1,952 | ₩2,005 | +2.74% | 1.8천 |
|---|
| 2026.07.16 | ₩1,927 | ₩1,927 | ₩1,927 | ₩1,927 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩1,805 | ₩1,992 | ₩1,805 | ₩1,905 | +5.56% | 2.9천 |
|---|
| 2026.07.14 | ₩1,778 | ₩1,778 | ₩1,778 | ₩1,778 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩1,938 | ₩1,938 | ₩1,790 | ₩1,790 | -7.66% | 700 |
|---|
| 2026.07.10 | ₩1,925 | ₩1,938 | ₩1,925 | ₩1,938 | +0.69% | 1천 |
|---|
| 2026.07.09 | ₩1,751 | ₩1,978 | ₩1,751 | ₩1,858 | +6.11% | 1.1만 |
|---|
| 2026.07.08 | ₩1,778 | ₩1,925 | ₩1,778 | ₩1,871 | +5.26% | 3.6천 |
|---|
| 2026.07.07 | ₩1,965 | ₩2,058 | ₩1,751 | ₩1,751 | -10.88% | 5.2만 |
|---|
| 2026.07.06 | ₩1,925 | ₩1,925 | ₩1,925 | ₩1,925 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩2,045 | ₩2,045 | ₩1,925 | ₩1,925 | -5.88% | 1.7천 |
|---|
| 2026.07.01 | ₩2,112 | ₩2,112 | ₩2,018 | ₩2,018 | -4.43% | 1.8천 |
|---|
| 2026.06.30 | ₩1,871 | ₩1,938 | ₩1,871 | ₩1,898 | +1.43% | 3천 |
|---|
| 2026.06.29 | ₩1,932 | ₩1,932 | ₩1,871 | ₩1,871 | -3.11% | 1.1천 |
|---|
| 2026.06.26 | ₩1,980 | ₩1,985 | ₩1,925 | ₩1,978 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩2,073 | ₩2,073 | ₩2,073 | ₩2,073 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩2,005 | ₩2,111 | ₩2,005 | ₩2,111 | +5.27% | 1.7천 |
|---|
| 2026.06.23 | ₩2,072 | ₩2,137 | ₩2,072 | ₩2,137 | +3.16% | 500 |
|---|
| 2026.06.22 | ₩2,085 | ₩2,105 | ₩2,005 | ₩2,005 | -3.85% | 3.1천 |
|---|
| 2026.06.18 | ₩2,112 | ₩2,139 | ₩1,992 | ₩2,058 | -2.53% | 800 |
|---|
| 2026.06.17 | ₩2,045 | ₩2,045 | ₩1,992 | ₩1,992 | -2.61% | 4천 |
|---|
| 2026.06.16 | ₩2,005 | ₩2,152 | ₩1,845 | ₩1,992 | -0.67% | 3.7만 |
|---|
| 2026.06.15 | ₩2,192 | ₩2,192 | ₩2,032 | ₩2,159 | -1.52% | 3만 |
|---|
| 2026.06.12 | ₩2,306 | ₩2,306 | ₩2,306 | ₩2,306 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩2,232 | ₩2,379 | ₩2,207 | ₩2,366 | +5.99% | 5천 |
|---|
| 2026.06.10 | ₩2,326 | ₩2,326 | ₩2,165 | ₩2,299 | -1.15% | 1.1만 |
|---|
| 2026.06.09 | ₩2,072 | ₩2,406 | ₩2,058 | ₩2,393 | +15.48% | 3.4만 |
|---|
| 2026.06.08 | ₩2,139 | ₩2,333 | ₩2,139 | ₩2,319 | +8.44% | 19.4만 |
|---|
| 2026.06.05 | ₩1,992 | ₩2,152 | ₩1,992 | ₩2,152 | +8.05% | 4.7천 |
|---|
| 2026.06.04 | ₩2,045 | ₩2,045 | ₩2,018 | ₩2,018 | -1.31% | 2천 |
|---|
| 2026.06.03 | ₩2,072 | ₩2,072 | ₩2,045 | ₩2,045 | -1.29% | 1.4천 |
|---|
| 2026.06.02 | ₩2,099 | ₩2,165 | ₩2,052 | ₩2,052 | -2.23% | 8.2천 |
|---|
| 2026.06.01 | ₩2,112 | ₩2,141 | ₩1,858 | ₩2,139 | +1.27% | 2.6만 |
|---|
| 2026.05.29 | ₩2,125 | ₩2,266 | ₩2,099 | ₩2,099 | -1.26% | 4.9천 |
|---|
| 2026.05.28 | ₩2,072 | ₩2,310 | ₩2,072 | ₩2,099 | +1.29% | 1.5천 |
|---|
| 2026.05.27 | ₩2,272 | ₩2,272 | ₩2,072 | ₩2,072 | -8.82% | 1.2만 |
|---|
| 2026.05.26 | ₩2,246 | ₩2,246 | ₩2,246 | ₩2,246 | 0.00% | 600 |
|---|
| 2026.05.22 | ₩2,139 | ₩2,246 | ₩2,125 | ₩2,246 | +5.00% | 5.9천 |
|---|
| 2026.05.21 | ₩2,393 | ₩2,393 | ₩2,272 | ₩2,272 | -5.03% | 500 |
|---|
| 2026.05.20 | ₩2,286 | ₩2,393 | ₩2,152 | ₩2,393 | +4.68% | 6.5천 |
|---|
| 2026.05.19 | ₩2,139 | ₩2,139 | ₩2,139 | ₩2,139 | 0.00% | 800 |
|---|
| 2026.05.18 | ₩2,139 | ₩2,246 | ₩2,139 | ₩2,139 | 0.00% | 5.7천 |
|---|
| 2026.05.15 | ₩2,224 | ₩2,259 | ₩2,179 | ₩2,179 | -2.04% | 3.5천 |
|---|
| 2026.05.14 | ₩2,433 | ₩2,433 | ₩2,179 | ₩2,286 | -6.04% | 9.4천 |
|---|
| 2026.05.13 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,406 | ₩2,553 | ₩2,406 | ₩2,500 | +3.89% | 6.2천 |
|---|
| 2026.05.08 | ₩2,513 | ₩2,513 | ₩2,513 | ₩2,513 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,366 | ₩2,513 | ₩2,366 | ₩2,513 | +6.21% | 2.8천 |
|---|
| 2026.05.06 | ₩2,406 | ₩2,406 | ₩2,406 | ₩2,406 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩2,406 | ₩2,406 | ₩2,406 | ₩2,406 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,272 | ₩2,419 | ₩2,272 | ₩2,406 | +5.88% | 1.2천 |
|---|
| 2026.05.01 | ₩2,272 | ₩2,419 | ₩2,165 | ₩2,286 | +0.59% | 3.8천 |
|---|
| 2026.04.30 | ₩2,459 | ₩2,459 | ₩2,272 | ₩2,272 | -7.61% | 3.5천 |
|---|
| 2026.04.29 | ₩2,419 | ₩2,459 | ₩2,419 | ₩2,459 | +1.66% | 2.1천 |
|---|
| 2026.04.28 | ₩2,326 | ₩2,486 | ₩2,326 | ₩2,486 | +6.90% | 1.1천 |
|---|
| 2026.04.27 | ₩2,272 | ₩2,486 | ₩2,272 | ₩2,486 | +9.41% | 2천 |
|---|
| 2026.04.24 | ₩2,339 | ₩2,500 | ₩2,326 | ₩2,339 | 0.00% | 8.4천 |
|---|
| 2026.04.23 | ₩2,486 | ₩2,486 | ₩2,486 | ₩2,486 | 0.00% | 600 |
|---|
| 2026.04.22 | ₩2,393 | ₩2,540 | ₩2,393 | ₩2,540 | +6.15% | 6.1천 |
|---|
| 2026.04.21 | ₩2,312 | ₩2,553 | ₩2,312 | ₩2,406 | +4.05% | 9.8천 |
|---|
| 2026.04.20 | ₩2,553 | ₩2,553 | ₩2,312 | ₩2,312 | -9.42% | 600 |
|---|
| 2026.04.17 | ₩2,393 | ₩2,393 | ₩2,312 | ₩2,312 | -3.35% | 1.2천 |
|---|
| 2026.04.16 | ₩2,192 | ₩2,500 | ₩2,192 | ₩2,500 | +14.02% | 1.6만 |
|---|
| 2026.04.15 | ₩2,179 | ₩2,366 | ₩2,099 | ₩2,366 | +8.59% | 3.9천 |
|---|
| 2026.04.14 | ₩2,072 | ₩2,259 | ₩2,072 | ₩2,259 | +9.03% | 2.3천 |
|---|
| 2026.04.13 | ₩2,099 | ₩2,099 | ₩2,099 | ₩2,099 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,099 | ₩2,099 | ₩2,099 | ₩2,099 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,246 | ₩2,246 | ₩2,099 | ₩2,099 | -6.55% | 1천 |
|---|
| 2026.04.08 | ₩2,045 | ₩2,406 | ₩2,045 | ₩2,058 | +0.65% | 2.6천 |
|---|
| 2026.04.07 | ₩2,099 | ₩2,206 | ₩2,072 | ₩2,072 | -1.27% | 2.5천 |
|---|
| 2026.04.06 | ₩1,992 | ₩2,018 | ₩1,978 | ₩2,005 | +0.67% | 1.5천 |
|---|
| 2026.04.02 | ₩2,072 | ₩2,165 | ₩2,005 | ₩2,005 | -3.23% | 1.4만 |
|---|
| 2026.04.01 | ₩2,139 | ₩2,139 | ₩2,018 | ₩2,018 | -5.63% | 5.7천 |
|---|
| 2026.03.31 | ₩2,353 | ₩2,353 | ₩2,005 | ₩2,018 | -14.20% | 2.5만 |
|---|
| 2026.03.30 | ₩2,353 | ₩2,365 | ₩2,353 | ₩2,365 | +0.51% | 1.5천 |
|---|
| 2026.03.27 | ₩2,566 | ₩2,566 | ₩2,451 | ₩2,459 | -4.17% | 4.4천 |
|---|
| 2026.03.26 | ₩2,566 | ₩2,566 | ₩2,473 | ₩2,486 | -3.12% | 4.1천 |
|---|
| 2026.03.25 | ₩2,446 | ₩2,566 | ₩2,446 | ₩2,566 | +4.92% | 2.2천 |
|---|
| 2026.03.24 | ₩2,486 | ₩2,532 | ₩2,446 | ₩2,486 | 0.00% | 1.2천 |
|---|
| 2026.03.23 | ₩2,486 | ₩2,553 | ₩2,259 | ₩2,540 | +2.15% | 6.6천 |
|---|
| 2026.03.20 | ₩2,246 | ₩2,473 | ₩2,232 | ₩2,473 | +10.12% | 3.7천 |
|---|
| 2026.03.19 | ₩2,473 | ₩2,473 | ₩2,232 | ₩2,232 | -9.73% | 5.1천 |
|---|
| 2026.03.18 | ₩2,103 | ₩2,500 | ₩2,103 | ₩2,500 | +18.88% | 1.7천 |
|---|
| 2026.03.17 | ₩2,152 | ₩2,366 | ₩2,152 | ₩2,353 | +9.32% | 2천 |
|---|
| 2026.03.16 | ₩2,079 | ₩2,406 | ₩2,079 | ₩2,272 | +9.32% | 6.8천 |
|---|
| 2026.03.13 | ₩2,500 | ₩2,500 | ₩2,032 | ₩2,419 | -3.21% | 2.4천 |
|---|
| 2026.03.12 | ₩2,299 | ₩2,513 | ₩2,299 | ₩2,513 | +9.30% | 2.3천 |
|---|
| 2026.03.11 | ₩2,406 | ₩2,419 | ₩2,406 | ₩2,419 | +0.56% | 2.4천 |
|---|
| 2026.03.10 | ₩2,232 | ₩2,339 | ₩2,179 | ₩2,339 | +4.79% | 2.1천 |
|---|
| 2026.03.09 | ₩2,259 | ₩2,259 | ₩1,885 | ₩2,072 | -8.28% | 9.6천 |
|---|
| 2026.03.06 | ₩2,339 | ₩2,366 | ₩2,072 | ₩2,366 | +1.14% | 8.2천 |
|---|
| 2026.03.05 | ₩1,952 | ₩2,339 | ₩1,873 | ₩2,339 | +19.86% | 9.6천 |
|---|
| 2026.03.04 | ₩2,005 | ₩2,005 | ₩1,934 | ₩1,952 | -2.67% | 2.4천 |
|---|
| 2026.03.03 | ₩2,005 | ₩2,139 | ₩1,764 | ₩2,101 | +4.80% | 3.1만 |
|---|
| 2026.03.02 | ₩1,858 | ₩1,992 | ₩1,845 | ₩1,992 | +7.19% | 2.1천 |
|---|
| 2026.02.27 | ₩1,878 | ₩2,072 | ₩1,784 | ₩2,018 | +7.47% | 4.4만 |
|---|
| 2026.02.26 | ₩1,885 | ₩1,885 | ₩1,831 | ₩1,871 | -0.71% | 5.5천 |
|---|
| 2026.02.25 | ₩1,818 | ₩1,818 | ₩1,791 | ₩1,818 | 0.00% | 2.6천 |
|---|
| 2026.02.24 | ₩1,684 | ₩1,805 | ₩1,684 | ₩1,805 | +7.14% | 3.2천 |
|---|
| 2026.02.23 | ₩1,845 | ₩1,938 | ₩1,833 | ₩1,859 | +0.80% | 4.4천 |
|---|
| 2026.02.20 | ₩1,898 | ₩2,017 | ₩1,839 | ₩1,952 | +2.82% | 9.8천 |
|---|
| 2026.02.19 | ₩1,818 | ₩1,938 | ₩1,818 | ₩1,871 | +2.94% | 4.1천 |
|---|
| 2026.02.18 | ₩1,911 | ₩1,911 | ₩1,858 | ₩1,858 | -2.80% | 5.9천 |
|---|
| 2026.02.17 | ₩1,911 | ₩1,911 | ₩1,798 | ₩1,911 | 0.00% | 9.2천 |
|---|
| 2026.02.13 | ₩1,767 | ₩1,885 | ₩1,767 | ₩1,885 | +6.66% | 2.6천 |
|---|
| 2026.02.12 | ₩1,751 | ₩1,945 | ₩1,751 | ₩1,925 | +9.92% | 1만 |
|---|
| 2026.02.11 | ₩1,711 | ₩1,818 | ₩1,711 | ₩1,818 | +6.25% | 9.1천 |
|---|
| 2026.02.10 | ₩1,711 | ₩1,818 | ₩1,711 | ₩1,818 | +6.25% | 1.1만 |
|---|
| 2026.02.09 | ₩1,858 | ₩1,911 | ₩1,671 | ₩1,805 | -2.88% | 2만 |
|---|
| 2026.02.06 | ₩1,738 | ₩1,945 | ₩1,671 | ₩1,945 | +11.92% | 3.5만 |
|---|
| 2026.02.05 | ₩1,952 | ₩2,045 | ₩1,898 | ₩2,005 | +2.74% | 2.7만 |
|---|
| 2026.02.04 | ₩2,045 | ₩2,242 | ₩1,859 | ₩2,032 | -0.65% | 3.4만 |
|---|
| 2026.02.03 | ₩2,406 | ₩2,406 | ₩2,072 | ₩2,125 | -11.67% | 24.7만 |
|---|
| 2026.02.02 | ₩2,513 | ₩3,114 | ₩2,165 | ₩2,473 | -1.60% | 884.8만 |
|---|
| 2026.01.30 | ₩1,978 | ₩2,393 | ₩1,952 | ₩2,125 | +7.43% | 359.2만 |
|---|
| 2026.01.29 | ₩1,938 | ₩2,177 | ₩1,925 | ₩2,085 | +7.59% | 3.4만 |
|---|
| 2026.01.28 | ₩1,764 | ₩2,180 | ₩1,764 | ₩1,978 | +12.12% | 5.8만 |
|---|
| 2026.01.27 | ₩1,764 | ₩1,764 | ₩1,751 | ₩1,751 | -0.76% | 1.6천 |
|---|
| 2026.01.26 | ₩1,738 | ₩1,751 | ₩1,671 | ₩1,751 | +0.77% | 2.3천 |
|---|
| 2026.01.23 | ₩1,724 | ₩1,778 | ₩1,671 | ₩1,724 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩1,712 | ₩1,724 | ₩1,684 | ₩1,724 | +0.70% | 1.2천 |
|---|
| 2026.01.21 | ₩1,751 | ₩1,778 | ₩1,684 | ₩1,724 | -1.53% | 5.5천 |
|---|
| 2026.01.20 | ₩1,738 | ₩1,778 | ₩1,671 | ₩1,778 | +2.31% | 6.4천 |
|---|
| 2026.01.16 | ₩1,738 | ₩1,871 | ₩1,684 | ₩1,738 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩1,813 | ₩1,813 | ₩1,671 | ₩1,738 | -4.13% | 2.7천 |
|---|
| 2026.01.14 | ₩1,751 | ₩1,751 | ₩1,751 | ₩1,751 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩1,751 | ₩1,751 | ₩1,724 | ₩1,751 | 0.00% | 2.6천 |
|---|
| 2026.01.12 | ₩1,738 | ₩1,751 | ₩1,738 | ₩1,751 | +0.77% | 3.4천 |
|---|
| 2026.01.09 | ₩1,724 | ₩1,738 | ₩1,724 | ₩1,738 | +0.78% | 400 |
|---|
| 2026.01.08 | ₩1,738 | ₩1,738 | ₩1,724 | ₩1,724 | -0.77% | 1.4천 |
|---|
| 2026.01.07 | ₩1,657 | ₩1,751 | ₩1,657 | ₩1,751 | +5.65% | 2.6천 |
|---|
| 2026.01.06 | ₩1,539 | ₩1,644 | ₩1,537 | ₩1,644 | +6.86% | 4.2천 |
|---|
| 2026.01.05 | ₩1,524 | ₩1,604 | ₩1,484 | ₩1,497 | -1.75% | 7.6천 |
|---|
| 2026.01.02 | ₩1,604 | ₩1,604 | ₩1,577 | ₩1,591 | -0.83% | 1.5천 |
|---|
| 2025.12.31 | ₩1,657 | ₩1,657 | ₩1,577 | ₩1,577 | -4.84% | 5.7천 |
|---|
| 2025.12.30 | ₩1,911 | ₩1,911 | ₩1,604 | ₩1,644 | -13.99% | 1.4만 |
|---|
| 2025.12.29 | ₩1,952 | ₩1,952 | ₩1,885 | ₩1,885 | -3.42% | 1.7천 |
|---|
| 2025.12.26 | ₩2,139 | ₩2,139 | ₩1,885 | ₩1,992 | -6.88% | 8.1천 |
|---|
| 2025.12.24 | ₩1,992 | ₩2,259 | ₩1,992 | ₩2,005 | +0.67% | 1.7만 |
|---|
| 2025.12.23 | ₩1,911 | ₩2,079 | ₩1,911 | ₩2,045 | +6.99% | 4.7천 |
|---|
| 2025.12.22 | ₩1,898 | ₩2,139 | ₩1,898 | ₩1,911 | +0.70% | 3만 |
|---|
| 2025.12.19 | ₩1,885 | ₩1,978 | ₩1,885 | ₩1,885 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩1,898 | ₩1,898 | ₩1,898 | ₩1,898 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩1,992 | ₩1,992 | ₩1,898 | ₩1,898 | -4.70% | 700 |
|---|
| 2025.12.16 | ₩1,858 | ₩1,885 | ₩1,858 | ₩1,871 | +0.72% | 1천 |
|---|
| 2025.12.15 | ₩2,018 | ₩2,018 | ₩1,992 | ₩1,992 | -1.32% | 2.4천 |
|---|
| 2025.12.12 | ₩2,152 | ₩2,152 | ₩2,152 | ₩2,152 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩2,152 | ₩2,152 | ₩2,152 | ₩2,152 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩2,112 | ₩2,220 | ₩2,112 | ₩2,139 | +1.27% | 6천 |
|---|
| 2025.12.09 | ₩2,112 | ₩2,125 | ₩2,018 | ₩2,018 | -4.43% | 1천 |
|---|
| 2025.12.08 | ₩2,018 | ₩2,099 | ₩2,018 | ₩2,032 | +0.66% | 2.4천 |
|---|
| 2025.12.05 | ₩2,032 | ₩2,079 | ₩2,032 | ₩2,079 | +2.30% | 3천 |
|---|
| 2025.12.04 | ₩2,099 | ₩2,099 | ₩2,005 | ₩2,005 | -4.46% | 1.1천 |
|---|
| 2025.12.03 | ₩2,085 | ₩2,085 | ₩2,085 | ₩2,085 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩2,032 | ₩2,085 | ₩2,032 | ₩2,085 | +2.63% | 500 |
|---|
| 2025.12.01 | ₩2,072 | ₩2,072 | ₩2,018 | ₩2,018 | -2.58% | 4.8천 |
|---|
| 2025.11.28 | ₩2,032 | ₩2,072 | ₩2,032 | ₩2,058 | +1.32% | 1천 |
|---|
| 2025.11.26 | ₩2,206 | ₩2,206 | ₩2,032 | ₩2,032 | -7.88% | 600 |
|---|
| 2025.11.25 | ₩1,978 | ₩1,978 | ₩1,978 | ₩1,978 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩1,898 | ₩1,978 | ₩1,898 | ₩1,978 | +4.23% | 2.2천 |
|---|
| 2025.11.21 | ₩2,099 | ₩2,099 | ₩1,938 | ₩1,938 | -7.64% | 5천 |
|---|
| 2025.11.20 | ₩2,165 | ₩2,165 | ₩2,139 | ₩2,139 | -1.23% | 700 |
|---|
| 2025.11.19 | ₩2,080 | ₩2,139 | ₩2,080 | ₩2,112 | +1.54% | 1.1천 |
|---|
| 2025.11.18 | ₩2,206 | ₩2,206 | ₩2,152 | ₩2,152 | -2.42% | 6.5천 |
|---|
| 2025.11.17 | ₩2,232 | ₩2,286 | ₩2,219 | ₩2,232 | 0.00% | 4.9천 |
|---|
| 2025.11.14 | ₩2,272 | ₩2,272 | ₩2,272 | ₩2,272 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩2,259 | ₩2,272 | ₩2,239 | ₩2,272 | +0.59% | 2.4천 |
|---|
| 2025.11.12 | ₩2,326 | ₩2,359 | ₩2,272 | ₩2,272 | -2.30% | 6.5천 |
|---|
| 2025.11.11 | ₩2,312 | ₩2,379 | ₩2,312 | ₩2,312 | 0.00% | 4.2천 |
|---|
| 2025.11.10 | ₩2,399 | ₩2,399 | ₩2,318 | ₩2,326 | -3.06% | 2.8천 |
|---|
| 2025.11.07 | ₩2,303 | ₩2,303 | ₩2,272 | ₩2,286 | -0.75% | 4.5천 |
|---|
| 2025.11.06 | ₩2,299 | ₩2,333 | ₩2,259 | ₩2,326 | +1.16% | 6.1천 |
|---|
| 2025.11.05 | ₩2,406 | ₩2,406 | ₩2,272 | ₩2,286 | -5.00% | 4.1천 |
|---|
| 2025.11.04 | ₩2,406 | ₩2,419 | ₩2,393 | ₩2,393 | -0.56% | 6.8천 |
|---|
| 2025.11.03 | ₩2,406 | ₩2,446 | ₩2,406 | ₩2,419 | +0.56% | 7.2천 |
|---|
| 2025.10.31 | ₩2,446 | ₩2,493 | ₩2,406 | ₩2,442 | -0.16% | 6.9천 |
|---|
| 2025.10.30 | ₩2,419 | ₩2,550 | ₩2,419 | ₩2,419 | 0.00% | 6.1천 |
|---|
| 2025.10.29 | ₩2,513 | ₩2,513 | ₩2,419 | ₩2,473 | -1.60% | 3.1천 |
|---|
| 2025.10.28 | ₩2,506 | ₩2,506 | ₩2,486 | ₩2,486 | -0.80% | 700 |
|---|
| 2025.10.27 | ₩2,500 | ₩2,526 | ₩2,500 | ₩2,500 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩2,673 | ₩2,673 | ₩2,473 | ₩2,486 | -7.00% | 1.7천 |
|---|
| 2025.10.23 | ₩2,473 | ₩2,473 | ₩2,419 | ₩2,419 | -2.16% | 3.3천 |
|---|
| 2025.10.22 | ₩2,540 | ₩2,540 | ₩2,459 | ₩2,459 | -3.16% | 8.5천 |
|---|
| 2025.10.21 | ₩2,553 | ₩2,553 | ₩2,526 | ₩2,526 | -1.05% | 1.3만 |
|---|
| 2025.10.20 | ₩2,673 | ₩2,673 | ₩2,433 | ₩2,433 | -9.00% | 6천 |
|---|
| 2025.10.17 | ₩2,700 | ₩2,740 | ₩2,660 | ₩2,700 | 0.00% | 9.6천 |
|---|
| 2025.10.16 | ₩2,807 | ₩2,807 | ₩2,700 | ₩2,740 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩2,957 | ₩3,128 | ₩2,740 | ₩2,780 | -5.97% | 4.4만 |
|---|
| 2025.10.14 | ₩3,033 | ₩3,033 | ₩2,824 | ₩2,914 | -3.92% | 7.3천 |
|---|
| 2025.10.13 | ₩2,740 | ₩3,110 | ₩2,700 | ₩3,008 | +9.76% | 7.8천 |
|---|
| 2025.10.10 | ₩2,901 | ₩2,901 | ₩2,727 | ₩2,731 | -5.85% | 6.8천 |
|---|