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 | ₩2,258 | ₩2,498 | ₩2,151 | ₩2,391 | +5.92% | 7.4만 |
| 2026.10.08 | ₩2,111 | ₩2,191 | ₩2,098 | ₩2,124 | +0.63% | 4.2만 |
| 2026.10.07 | ₩2,338 | ₩2,338 | ₩2,124 | ₩2,191 | -6.29% | 2만 |
| 2026.10.06 | ₩2,151 | ₩2,365 | ₩2,138 | ₩2,271 | +5.59% | 7.2만 |
| 2026.10.05 | ₩2,178 | ₩2,379 | ₩2,057 | ₩2,191 | +0.61% | 3.5만 |
| 2026.10.02 | ₩2,164 | ₩2,204 | ₩2,124 | ₩2,164 | 0.00% | 4.7만 |
| 2026.10.01 | ₩2,271 | ₩2,271 | ₩2,191 | ₩2,204 | -2.94% | 3.1만 |
| 2026.09.30 | ₩2,271 | ₩2,378 | ₩2,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +2.35% |
| 3.4만 |
| 2026.09.29 | ₩2,258 | ₩2,405 | ₩2,218 | ₩2,325 | +2.96% | 3.6만 |
|---|
| 2026.09.28 | ₩2,298 | ₩2,422 | ₩2,244 | ₩2,325 | +1.16% | 8.8만 |
|---|
| 2026.09.25 | ₩2,430 | ₩2,645 | ₩2,389 | ₩2,432 | +0.05% | 38.5만 |
|---|
| 2026.09.24 | ₩2,498 | ₩2,512 | ₩2,378 | ₩2,391 | -4.28% | 3.9만 |
|---|
| 2026.09.23 | ₩2,525 | ₩2,619 | ₩2,378 | ₩2,391 | -5.29% | 9.7만 |
|---|
| 2026.09.22 | ₩2,565 | ₩2,565 | ₩2,498 | ₩2,525 | -1.56% | 2.5만 |
|---|
| 2026.09.21 | ₩2,552 | ₩2,699 | ₩2,552 | ₩2,592 | +1.57% | 3.8만 |
|---|
| 2026.09.18 | ₩2,592 | ₩2,625 | ₩2,525 | ₩2,552 | -1.55% | 3.2만 |
|---|
| 2026.09.17 | ₩2,578 | ₩2,725 | ₩2,538 | ₩2,592 | +0.52% | 7.4만 |
|---|
| 2026.09.16 | ₩2,672 | ₩2,806 | ₩2,552 | ₩2,645 | -1.00% | 20.6만 |
|---|
| 2026.09.15 | ₩2,592 | ₩2,752 | ₩2,592 | ₩2,632 | +1.55% | 6.7만 |
|---|
| 2026.09.14 | ₩2,578 | ₩2,979 | ₩2,485 | ₩2,806 | +8.81% | 27.4만 |
|---|
| 2026.09.11 | ₩2,765 | ₩2,886 | ₩2,605 | ₩2,659 | -3.86% | 9.8만 |
|---|
| 2026.09.10 | ₩2,699 | ₩2,699 | ₩2,552 | ₩2,552 | -5.45% | 7.5만 |
|---|
| 2026.09.09 | ₩2,645 | ₩2,832 | ₩2,605 | ₩2,725 | +3.03% | 17.8만 |
|---|
| 2026.09.08 | ₩2,672 | ₩2,672 | ₩2,538 | ₩2,619 | -2.00% | 6.9만 |
|---|
| 2026.09.04 | ₩2,832 | ₩2,872 | ₩2,699 | ₩2,712 | -4.25% | 6만 |
|---|
| 2026.09.03 | ₩2,926 | ₩2,946 | ₩2,832 | ₩2,846 | -2.74% | 3.4만 |
|---|
| 2026.09.02 | ₩3,313 | ₩3,313 | ₩2,765 | ₩2,906 | -12.30% | 12.7만 |
|---|
| 2026.09.01 | ₩3,433 | ₩3,433 | ₩3,133 | ₩3,220 | -6.23% | 11.8만 |
|---|
| 2026.08.31 | ₩3,540 | ₩3,567 | ₩3,357 | ₩3,567 | +0.75% | 10.2만 |
|---|
| 2026.08.28 | ₩3,995 | ₩4,021 | ₩3,674 | ₩3,714 | -7.02% | 20.6만 |
|---|
| 2026.08.27 | ₩4,248 | ₩4,542 | ₩4,035 | ₩4,262 | +0.31% | 810.6만 |
|---|
| 2026.08.26 | ₩3,594 | ₩4,329 | ₩3,554 | ₩3,687 | +2.60% | 60.1만 |
|---|
| 2026.08.25 | ₩3,634 | ₩3,808 | ₩3,340 | ₩3,580 | -1.47% | 26.8만 |
|---|
| 2026.08.24 | ₩4,649 | ₩4,756 | ₩3,647 | ₩3,821 | -17.82% | 52.6만 |
|---|
| 2026.08.21 | ₩5,491 | ₩5,812 | ₩4,769 | ₩4,823 | -12.17% | 345.7만 |
|---|
| 2026.08.20 | ₩5,144 | ₩5,985 | ₩4,943 | ₩5,317 | +3.38% | 736.9만 |
|---|
| 2026.08.19 | ₩7,842 | ₩8,016 | ₩4,435 | ₩5,678 | -27.60% | 1.3억 |
|---|
| 2026.08.18 | ₩2,485 | ₩2,485 | ₩2,298 | ₩2,325 | -6.45% | 7.7만 |
|---|
| 2026.08.17 | ₩2,445 | ₩2,578 | ₩2,351 | ₩2,512 | +2.73% | 17.4만 |
|---|
| 2026.08.14 | ₩2,552 | ₩2,578 | ₩2,365 | ₩2,498 | -2.09% | 8만 |
|---|
| 2026.08.13 | ₩2,685 | ₩2,752 | ₩2,498 | ₩2,592 | -3.48% | 18.8만 |
|---|
| 2026.08.12 | ₩2,886 | ₩2,926 | ₩2,445 | ₩2,659 | -7.87% | 44.1만 |
|---|
| 2026.08.11 | ₩3,420 | ₩3,727 | ₩2,867 | ₩2,966 | -13.28% | 60만 |
|---|
| 2026.08.10 | ₩3,340 | ₩5,611 | ₩2,859 | ₩3,607 | +8.00% | 407.7만 |
|---|
| 2026.08.07 | ₩1,844 | ₩18,664 | ₩1,777 | ₩4,542 | +146.38% | 5122.2만 |
|---|
| 2026.08.06 | ₩1,750 | ₩1,820 | ₩1,630 | ₩1,643 | -6.11% | 3.1천 |
|---|
| 2026.08.05 | ₩1,830 | ₩1,830 | ₩1,723 | ₩1,723 | -5.84% | 1.7천 |
|---|
| 2026.08.04 | ₩1,737 | ₩1,737 | ₩1,643 | ₩1,710 | -1.54% | 1.5천 |
|---|
| 2026.08.03 | ₩1,683 | ₩1,683 | ₩1,603 | ₩1,622 | -3.65% | 1.9만 |
|---|
| 2026.07.31 | ₩1,576 | ₩1,730 | ₩1,576 | ₩1,670 | +5.93% | 5.1천 |
|---|
| 2026.07.30 | ₩1,617 | ₩1,617 | ₩1,576 | ₩1,576 | -2.48% | 2.5천 |
|---|
| 2026.07.29 | ₩1,643 | ₩1,703 | ₩1,617 | ₩1,617 | -1.63% | 3.3천 |
|---|
| 2026.07.28 | ₩1,683 | ₩1,683 | ₩1,657 | ₩1,657 | -1.59% | 700 |
|---|
| 2026.07.27 | ₩1,837 | ₩1,837 | ₩1,590 | ₩1,670 | -9.09% | 1.2만 |
|---|
| 2026.07.24 | ₩1,804 | ₩1,830 | ₩1,777 | ₩1,777 | -1.48% | 2.7천 |
|---|
| 2026.07.23 | ₩1,844 | ₩1,991 | ₩1,844 | ₩1,910 | +3.62% | 2.5천 |
|---|
| 2026.07.22 | ₩1,910 | ₩1,924 | ₩1,817 | ₩1,817 | -4.90% | 3.3천 |
|---|
| 2026.07.21 | ₩1,897 | ₩1,937 | ₩1,897 | ₩1,924 | +1.41% | 1.7천 |
|---|
| 2026.07.20 | ₩1,937 | ₩2,084 | ₩1,910 | ₩1,951 | +0.69% | 18.7만 |
|---|
| 2026.07.17 | ₩1,951 | ₩2,004 | ₩1,951 | ₩2,004 | +2.74% | 1.8천 |
|---|
| 2026.07.16 | ₩1,926 | ₩1,926 | ₩1,926 | ₩1,926 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩1,804 | ₩1,991 | ₩1,804 | ₩1,904 | +5.56% | 2.9천 |
|---|
| 2026.07.14 | ₩1,777 | ₩1,777 | ₩1,777 | ₩1,777 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩1,937 | ₩1,937 | ₩1,789 | ₩1,789 | -7.66% | 700 |
|---|
| 2026.07.10 | ₩1,924 | ₩1,937 | ₩1,924 | ₩1,937 | +0.69% | 1천 |
|---|
| 2026.07.09 | ₩1,750 | ₩1,977 | ₩1,750 | ₩1,857 | +6.11% | 1.1만 |
|---|
| 2026.07.08 | ₩1,777 | ₩1,924 | ₩1,777 | ₩1,870 | +5.26% | 3.6천 |
|---|
| 2026.07.07 | ₩1,964 | ₩2,057 | ₩1,750 | ₩1,750 | -10.88% | 5.2만 |
|---|
| 2026.07.06 | ₩1,924 | ₩1,924 | ₩1,924 | ₩1,924 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩2,044 | ₩2,044 | ₩1,924 | ₩1,924 | -5.88% | 1.7천 |
|---|
| 2026.07.01 | ₩2,111 | ₩2,111 | ₩2,017 | ₩2,017 | -4.43% | 1.8천 |
|---|
| 2026.06.30 | ₩1,870 | ₩1,937 | ₩1,870 | ₩1,897 | +1.43% | 3천 |
|---|
| 2026.06.29 | ₩1,931 | ₩1,931 | ₩1,870 | ₩1,870 | -3.11% | 1.1천 |
|---|
| 2026.06.26 | ₩1,979 | ₩1,984 | ₩1,924 | ₩1,977 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩2,072 | ₩2,072 | ₩2,072 | ₩2,072 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩2,004 | ₩2,110 | ₩2,004 | ₩2,110 | +5.27% | 1.7천 |
|---|
| 2026.06.23 | ₩2,071 | ₩2,136 | ₩2,071 | ₩2,136 | +3.16% | 500 |
|---|
| 2026.06.22 | ₩2,084 | ₩2,104 | ₩2,004 | ₩2,004 | -3.85% | 3.1천 |
|---|
| 2026.06.18 | ₩2,111 | ₩2,138 | ₩1,991 | ₩2,057 | -2.53% | 800 |
|---|
| 2026.06.17 | ₩2,044 | ₩2,044 | ₩1,991 | ₩1,991 | -2.61% | 4천 |
|---|
| 2026.06.16 | ₩2,004 | ₩2,151 | ₩1,844 | ₩1,991 | -0.67% | 3.7만 |
|---|
| 2026.06.15 | ₩2,191 | ₩2,191 | ₩2,031 | ₩2,158 | -1.52% | 3만 |
|---|
| 2026.06.12 | ₩2,305 | ₩2,305 | ₩2,305 | ₩2,305 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩2,231 | ₩2,378 | ₩2,206 | ₩2,365 | +5.99% | 5천 |
|---|
| 2026.06.10 | ₩2,325 | ₩2,325 | ₩2,164 | ₩2,298 | -1.15% | 1.1만 |
|---|
| 2026.06.09 | ₩2,071 | ₩2,405 | ₩2,057 | ₩2,391 | +15.48% | 3.4만 |
|---|
| 2026.06.08 | ₩2,138 | ₩2,331 | ₩2,138 | ₩2,318 | +8.44% | 19.4만 |
|---|
| 2026.06.05 | ₩1,991 | ₩2,151 | ₩1,991 | ₩2,151 | +8.05% | 4.7천 |
|---|
| 2026.06.04 | ₩2,044 | ₩2,044 | ₩2,017 | ₩2,017 | -1.31% | 2천 |
|---|
| 2026.06.03 | ₩2,071 | ₩2,071 | ₩2,044 | ₩2,044 | -1.29% | 1.4천 |
|---|
| 2026.06.02 | ₩2,098 | ₩2,164 | ₩2,051 | ₩2,051 | -2.23% | 8.2천 |
|---|
| 2026.06.01 | ₩2,111 | ₩2,140 | ₩1,857 | ₩2,138 | +1.27% | 2.6만 |
|---|
| 2026.05.29 | ₩2,124 | ₩2,265 | ₩2,098 | ₩2,098 | -1.26% | 4.9천 |
|---|
| 2026.05.28 | ₩2,071 | ₩2,309 | ₩2,071 | ₩2,098 | +1.29% | 1.5천 |
|---|
| 2026.05.27 | ₩2,271 | ₩2,271 | ₩2,071 | ₩2,071 | -8.82% | 1.2만 |
|---|
| 2026.05.26 | ₩2,244 | ₩2,244 | ₩2,244 | ₩2,244 | 0.00% | 600 |
|---|
| 2026.05.22 | ₩2,138 | ₩2,244 | ₩2,124 | ₩2,244 | +5.00% | 5.9천 |
|---|
| 2026.05.21 | ₩2,391 | ₩2,391 | ₩2,271 | ₩2,271 | -5.03% | 500 |
|---|
| 2026.05.20 | ₩2,285 | ₩2,391 | ₩2,151 | ₩2,391 | +4.68% | 6.5천 |
|---|
| 2026.05.19 | ₩2,138 | ₩2,138 | ₩2,138 | ₩2,138 | 0.00% | 800 |
|---|
| 2026.05.18 | ₩2,138 | ₩2,244 | ₩2,138 | ₩2,138 | 0.00% | 5.7천 |
|---|
| 2026.05.15 | ₩2,223 | ₩2,258 | ₩2,178 | ₩2,178 | -2.04% | 3.5천 |
|---|
| 2026.05.14 | ₩2,432 | ₩2,432 | ₩2,178 | ₩2,285 | -6.04% | 9.4천 |
|---|
| 2026.05.13 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,405 | ₩2,552 | ₩2,405 | ₩2,498 | +3.89% | 6.2천 |
|---|
| 2026.05.08 | ₩2,512 | ₩2,512 | ₩2,512 | ₩2,512 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,365 | ₩2,512 | ₩2,365 | ₩2,512 | +6.21% | 2.8천 |
|---|
| 2026.05.06 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,271 | ₩2,418 | ₩2,271 | ₩2,405 | +5.88% | 1.2천 |
|---|
| 2026.05.01 | ₩2,271 | ₩2,418 | ₩2,164 | ₩2,285 | +0.59% | 3.8천 |
|---|
| 2026.04.30 | ₩2,458 | ₩2,458 | ₩2,271 | ₩2,271 | -7.61% | 3.5천 |
|---|
| 2026.04.29 | ₩2,418 | ₩2,458 | ₩2,418 | ₩2,458 | +1.66% | 2.1천 |
|---|
| 2026.04.28 | ₩2,325 | ₩2,485 | ₩2,325 | ₩2,485 | +6.90% | 1.1천 |
|---|
| 2026.04.27 | ₩2,271 | ₩2,485 | ₩2,271 | ₩2,485 | +9.41% | 2천 |
|---|
| 2026.04.24 | ₩2,338 | ₩2,498 | ₩2,325 | ₩2,338 | 0.00% | 8.4천 |
|---|
| 2026.04.23 | ₩2,485 | ₩2,485 | ₩2,485 | ₩2,485 | 0.00% | 600 |
|---|
| 2026.04.22 | ₩2,391 | ₩2,538 | ₩2,391 | ₩2,538 | +6.15% | 6.1천 |
|---|
| 2026.04.21 | ₩2,311 | ₩2,552 | ₩2,311 | ₩2,405 | +4.05% | 9.8천 |
|---|
| 2026.04.20 | ₩2,552 | ₩2,552 | ₩2,311 | ₩2,311 | -9.42% | 600 |
|---|
| 2026.04.17 | ₩2,391 | ₩2,391 | ₩2,311 | ₩2,311 | -3.35% | 1.2천 |
|---|
| 2026.04.16 | ₩2,191 | ₩2,498 | ₩2,191 | ₩2,498 | +14.02% | 1.6만 |
|---|
| 2026.04.15 | ₩2,178 | ₩2,365 | ₩2,098 | ₩2,365 | +8.59% | 3.9천 |
|---|
| 2026.04.14 | ₩2,071 | ₩2,258 | ₩2,071 | ₩2,258 | +9.03% | 2.3천 |
|---|
| 2026.04.13 | ₩2,098 | ₩2,098 | ₩2,098 | ₩2,098 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,098 | ₩2,098 | ₩2,098 | ₩2,098 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,244 | ₩2,244 | ₩2,098 | ₩2,098 | -6.55% | 1천 |
|---|
| 2026.04.08 | ₩2,044 | ₩2,405 | ₩2,044 | ₩2,057 | +0.65% | 2.6천 |
|---|
| 2026.04.07 | ₩2,098 | ₩2,204 | ₩2,071 | ₩2,071 | -1.27% | 2.5천 |
|---|
| 2026.04.06 | ₩1,991 | ₩2,017 | ₩1,977 | ₩2,004 | +0.67% | 1.5천 |
|---|
| 2026.04.02 | ₩2,071 | ₩2,164 | ₩2,004 | ₩2,004 | -3.23% | 1.4만 |
|---|
| 2026.04.01 | ₩2,138 | ₩2,138 | ₩2,017 | ₩2,017 | -5.63% | 5.7천 |
|---|
| 2026.03.31 | ₩2,351 | ₩2,351 | ₩2,004 | ₩2,017 | -14.20% | 2.5만 |
|---|
| 2026.03.30 | ₩2,351 | ₩2,363 | ₩2,351 | ₩2,363 | +0.51% | 1.5천 |
|---|
| 2026.03.27 | ₩2,565 | ₩2,565 | ₩2,450 | ₩2,458 | -4.17% | 4.4천 |
|---|
| 2026.03.26 | ₩2,565 | ₩2,565 | ₩2,472 | ₩2,485 | -3.12% | 4.1천 |
|---|
| 2026.03.25 | ₩2,445 | ₩2,565 | ₩2,445 | ₩2,565 | +4.92% | 2.2천 |
|---|
| 2026.03.24 | ₩2,485 | ₩2,530 | ₩2,445 | ₩2,485 | 0.00% | 1.2천 |
|---|
| 2026.03.23 | ₩2,485 | ₩2,552 | ₩2,258 | ₩2,538 | +2.15% | 6.6천 |
|---|
| 2026.03.20 | ₩2,244 | ₩2,472 | ₩2,231 | ₩2,472 | +10.12% | 3.7천 |
|---|
| 2026.03.19 | ₩2,472 | ₩2,472 | ₩2,231 | ₩2,231 | -9.73% | 5.1천 |
|---|
| 2026.03.18 | ₩2,102 | ₩2,498 | ₩2,102 | ₩2,498 | +18.88% | 1.7천 |
|---|
| 2026.03.17 | ₩2,151 | ₩2,365 | ₩2,151 | ₩2,351 | +9.32% | 2천 |
|---|
| 2026.03.16 | ₩2,077 | ₩2,405 | ₩2,077 | ₩2,271 | +9.32% | 6.8천 |
|---|
| 2026.03.13 | ₩2,498 | ₩2,498 | ₩2,031 | ₩2,418 | -3.21% | 2.4천 |
|---|
| 2026.03.12 | ₩2,298 | ₩2,512 | ₩2,298 | ₩2,512 | +9.30% | 2.3천 |
|---|
| 2026.03.11 | ₩2,405 | ₩2,418 | ₩2,405 | ₩2,418 | +0.56% | 2.4천 |
|---|
| 2026.03.10 | ₩2,231 | ₩2,338 | ₩2,178 | ₩2,338 | +4.79% | 2.1천 |
|---|
| 2026.03.09 | ₩2,258 | ₩2,258 | ₩1,884 | ₩2,071 | -8.28% | 9.6천 |
|---|
| 2026.03.06 | ₩2,338 | ₩2,365 | ₩2,071 | ₩2,365 | +1.14% | 8.2천 |
|---|
| 2026.03.05 | ₩1,951 | ₩2,338 | ₩1,872 | ₩2,338 | +19.86% | 9.6천 |
|---|
| 2026.03.04 | ₩2,004 | ₩2,004 | ₩1,933 | ₩1,951 | -2.67% | 2.4천 |
|---|
| 2026.03.03 | ₩2,004 | ₩2,138 | ₩1,764 | ₩2,100 | +4.80% | 3.1만 |
|---|
| 2026.03.02 | ₩1,857 | ₩1,991 | ₩1,844 | ₩1,991 | +7.19% | 2.1천 |
|---|
| 2026.02.27 | ₩1,877 | ₩2,071 | ₩1,784 | ₩2,017 | +7.47% | 4.4만 |
|---|
| 2026.02.26 | ₩1,884 | ₩1,884 | ₩1,830 | ₩1,870 | -0.71% | 5.5천 |
|---|
| 2026.02.25 | ₩1,817 | ₩1,817 | ₩1,790 | ₩1,817 | 0.00% | 2.6천 |
|---|
| 2026.02.24 | ₩1,683 | ₩1,804 | ₩1,683 | ₩1,804 | +7.14% | 3.2천 |
|---|
| 2026.02.23 | ₩1,844 | ₩1,937 | ₩1,832 | ₩1,858 | +0.80% | 4.4천 |
|---|
| 2026.02.20 | ₩1,897 | ₩2,016 | ₩1,838 | ₩1,951 | +2.82% | 9.8천 |
|---|
| 2026.02.19 | ₩1,817 | ₩1,937 | ₩1,817 | ₩1,870 | +2.94% | 4.1천 |
|---|
| 2026.02.18 | ₩1,910 | ₩1,910 | ₩1,857 | ₩1,857 | -2.80% | 5.9천 |
|---|
| 2026.02.17 | ₩1,910 | ₩1,910 | ₩1,797 | ₩1,910 | 0.00% | 9.2천 |
|---|
| 2026.02.13 | ₩1,766 | ₩1,884 | ₩1,766 | ₩1,884 | +6.66% | 2.6천 |
|---|
| 2026.02.12 | ₩1,750 | ₩1,944 | ₩1,750 | ₩1,924 | +9.92% | 1만 |
|---|
| 2026.02.11 | ₩1,710 | ₩1,817 | ₩1,710 | ₩1,817 | +6.25% | 9.1천 |
|---|
| 2026.02.10 | ₩1,710 | ₩1,817 | ₩1,710 | ₩1,817 | +6.25% | 1.1만 |
|---|
| 2026.02.09 | ₩1,857 | ₩1,910 | ₩1,670 | ₩1,804 | -2.88% | 2만 |
|---|
| 2026.02.06 | ₩1,737 | ₩1,944 | ₩1,670 | ₩1,944 | +11.92% | 3.5만 |
|---|
| 2026.02.05 | ₩1,951 | ₩2,044 | ₩1,897 | ₩2,004 | +2.74% | 2.7만 |
|---|
| 2026.02.04 | ₩2,044 | ₩2,240 | ₩1,858 | ₩2,031 | -0.65% | 3.4만 |
|---|
| 2026.02.03 | ₩2,405 | ₩2,405 | ₩2,071 | ₩2,124 | -11.67% | 24.7만 |
|---|
| 2026.02.02 | ₩2,512 | ₩3,113 | ₩2,164 | ₩2,472 | -1.60% | 884.8만 |
|---|
| 2026.01.30 | ₩1,977 | ₩2,391 | ₩1,951 | ₩2,124 | +7.43% | 359.2만 |
|---|
| 2026.01.29 | ₩1,937 | ₩2,176 | ₩1,924 | ₩2,084 | +7.59% | 3.4만 |
|---|
| 2026.01.28 | ₩1,764 | ₩2,179 | ₩1,764 | ₩1,977 | +12.12% | 5.8만 |
|---|
| 2026.01.27 | ₩1,764 | ₩1,764 | ₩1,750 | ₩1,750 | -0.76% | 1.6천 |
|---|
| 2026.01.26 | ₩1,737 | ₩1,750 | ₩1,670 | ₩1,750 | +0.77% | 2.3천 |
|---|
| 2026.01.23 | ₩1,723 | ₩1,777 | ₩1,670 | ₩1,723 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩1,711 | ₩1,723 | ₩1,683 | ₩1,723 | +0.70% | 1.2천 |
|---|
| 2026.01.21 | ₩1,750 | ₩1,777 | ₩1,683 | ₩1,723 | -1.53% | 5.5천 |
|---|
| 2026.01.20 | ₩1,737 | ₩1,777 | ₩1,670 | ₩1,777 | +2.31% | 6.4천 |
|---|
| 2026.01.16 | ₩1,737 | ₩1,870 | ₩1,683 | ₩1,737 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩1,812 | ₩1,812 | ₩1,670 | ₩1,737 | -4.13% | 2.7천 |
|---|
| 2026.01.14 | ₩1,750 | ₩1,750 | ₩1,750 | ₩1,750 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩1,750 | ₩1,750 | ₩1,723 | ₩1,750 | 0.00% | 2.6천 |
|---|
| 2026.01.12 | ₩1,737 | ₩1,750 | ₩1,737 | ₩1,750 | +0.77% | 3.4천 |
|---|
| 2026.01.09 | ₩1,723 | ₩1,737 | ₩1,723 | ₩1,737 | +0.78% | 400 |
|---|
| 2026.01.08 | ₩1,737 | ₩1,737 | ₩1,723 | ₩1,723 | -0.77% | 1.4천 |
|---|
| 2026.01.07 | ₩1,657 | ₩1,750 | ₩1,657 | ₩1,750 | +5.65% | 2.6천 |
|---|
| 2026.01.06 | ₩1,538 | ₩1,643 | ₩1,536 | ₩1,643 | +6.86% | 4.2천 |
|---|
| 2026.01.05 | ₩1,523 | ₩1,603 | ₩1,483 | ₩1,496 | -1.75% | 7.6천 |
|---|
| 2026.01.02 | ₩1,603 | ₩1,603 | ₩1,576 | ₩1,590 | -0.83% | 1.5천 |
|---|
| 2025.12.31 | ₩1,657 | ₩1,657 | ₩1,576 | ₩1,576 | -4.84% | 5.7천 |
|---|
| 2025.12.30 | ₩1,910 | ₩1,910 | ₩1,603 | ₩1,643 | -13.99% | 1.4만 |
|---|
| 2025.12.29 | ₩1,951 | ₩1,951 | ₩1,884 | ₩1,884 | -3.42% | 1.7천 |
|---|
| 2025.12.26 | ₩2,138 | ₩2,138 | ₩1,884 | ₩1,991 | -6.88% | 8.1천 |
|---|
| 2025.12.24 | ₩1,991 | ₩2,258 | ₩1,991 | ₩2,004 | +0.67% | 1.7만 |
|---|
| 2025.12.23 | ₩1,910 | ₩2,077 | ₩1,910 | ₩2,044 | +6.99% | 4.7천 |
|---|
| 2025.12.22 | ₩1,897 | ₩2,138 | ₩1,897 | ₩1,910 | +0.70% | 3만 |
|---|
| 2025.12.19 | ₩1,884 | ₩1,977 | ₩1,884 | ₩1,884 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩1,897 | ₩1,897 | ₩1,897 | ₩1,897 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩1,991 | ₩1,991 | ₩1,897 | ₩1,897 | -4.70% | 700 |
|---|
| 2025.12.16 | ₩1,857 | ₩1,884 | ₩1,857 | ₩1,870 | +0.72% | 1천 |
|---|
| 2025.12.15 | ₩2,017 | ₩2,017 | ₩1,991 | ₩1,991 | -1.32% | 2.4천 |
|---|
| 2025.12.12 | ₩2,151 | ₩2,151 | ₩2,151 | ₩2,151 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩2,151 | ₩2,151 | ₩2,151 | ₩2,151 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩2,111 | ₩2,219 | ₩2,111 | ₩2,138 | +1.27% | 6천 |
|---|
| 2025.12.09 | ₩2,111 | ₩2,124 | ₩2,017 | ₩2,017 | -4.43% | 1천 |
|---|
| 2025.12.08 | ₩2,017 | ₩2,098 | ₩2,017 | ₩2,031 | +0.66% | 2.4천 |
|---|
| 2025.12.05 | ₩2,031 | ₩2,077 | ₩2,031 | ₩2,077 | +2.30% | 3천 |
|---|
| 2025.12.04 | ₩2,098 | ₩2,098 | ₩2,004 | ₩2,004 | -4.46% | 1.1천 |
|---|
| 2025.12.03 | ₩2,084 | ₩2,084 | ₩2,084 | ₩2,084 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩2,031 | ₩2,084 | ₩2,031 | ₩2,084 | +2.63% | 500 |
|---|
| 2025.12.01 | ₩2,071 | ₩2,071 | ₩2,017 | ₩2,017 | -2.58% | 4.8천 |
|---|
| 2025.11.28 | ₩2,031 | ₩2,071 | ₩2,031 | ₩2,057 | +1.32% | 1천 |
|---|
| 2025.11.26 | ₩2,204 | ₩2,204 | ₩2,031 | ₩2,031 | -7.88% | 600 |
|---|
| 2025.11.25 | ₩1,977 | ₩1,977 | ₩1,977 | ₩1,977 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩1,897 | ₩1,977 | ₩1,897 | ₩1,977 | +4.23% | 2.2천 |
|---|
| 2025.11.21 | ₩2,098 | ₩2,098 | ₩1,937 | ₩1,937 | -7.64% | 5천 |
|---|
| 2025.11.20 | ₩2,164 | ₩2,164 | ₩2,138 | ₩2,138 | -1.23% | 700 |
|---|
| 2025.11.19 | ₩2,079 | ₩2,138 | ₩2,079 | ₩2,111 | +1.54% | 1.1천 |
|---|
| 2025.11.18 | ₩2,204 | ₩2,204 | ₩2,151 | ₩2,151 | -2.42% | 6.5천 |
|---|
| 2025.11.17 | ₩2,231 | ₩2,285 | ₩2,218 | ₩2,231 | 0.00% | 4.9천 |
|---|
| 2025.11.14 | ₩2,271 | ₩2,271 | ₩2,271 | ₩2,271 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩2,258 | ₩2,271 | ₩2,238 | ₩2,271 | +0.59% | 2.4천 |
|---|
| 2025.11.12 | ₩2,325 | ₩2,358 | ₩2,271 | ₩2,271 | -2.30% | 6.5천 |
|---|
| 2025.11.11 | ₩2,311 | ₩2,378 | ₩2,311 | ₩2,311 | 0.00% | 4.2천 |
|---|
| 2025.11.10 | ₩2,398 | ₩2,398 | ₩2,317 | ₩2,325 | -3.06% | 2.8천 |
|---|
| 2025.11.07 | ₩2,302 | ₩2,302 | ₩2,271 | ₩2,285 | -0.75% | 4.5천 |
|---|
| 2025.11.06 | ₩2,298 | ₩2,331 | ₩2,258 | ₩2,325 | +1.16% | 6.1천 |
|---|
| 2025.11.05 | ₩2,405 | ₩2,405 | ₩2,271 | ₩2,285 | -5.00% | 4.1천 |
|---|
| 2025.11.04 | ₩2,405 | ₩2,418 | ₩2,391 | ₩2,391 | -0.56% | 6.8천 |
|---|
| 2025.11.03 | ₩2,405 | ₩2,445 | ₩2,405 | ₩2,418 | +0.56% | 7.2천 |
|---|
| 2025.10.31 | ₩2,445 | ₩2,492 | ₩2,405 | ₩2,441 | -0.16% | 6.9천 |
|---|
| 2025.10.30 | ₩2,418 | ₩2,549 | ₩2,418 | ₩2,418 | 0.00% | 6.1천 |
|---|
| 2025.10.29 | ₩2,512 | ₩2,512 | ₩2,418 | ₩2,472 | -1.60% | 3.1천 |
|---|
| 2025.10.28 | ₩2,505 | ₩2,505 | ₩2,485 | ₩2,485 | -0.80% | 700 |
|---|
| 2025.10.27 | ₩2,498 | ₩2,525 | ₩2,498 | ₩2,498 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩2,672 | ₩2,672 | ₩2,472 | ₩2,485 | -7.00% | 1.7천 |
|---|
| 2025.10.23 | ₩2,472 | ₩2,472 | ₩2,418 | ₩2,418 | -2.16% | 3.3천 |
|---|
| 2025.10.22 | ₩2,538 | ₩2,538 | ₩2,458 | ₩2,458 | -3.16% | 8.5천 |
|---|
| 2025.10.21 | ₩2,552 | ₩2,552 | ₩2,525 | ₩2,525 | -1.05% | 1.3만 |
|---|
| 2025.10.20 | ₩2,672 | ₩2,672 | ₩2,432 | ₩2,432 | -9.00% | 6천 |
|---|
| 2025.10.17 | ₩2,699 | ₩2,739 | ₩2,659 | ₩2,699 | 0.00% | 9.6천 |
|---|
| 2025.10.16 | ₩2,806 | ₩2,806 | ₩2,699 | ₩2,739 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩2,955 | ₩3,126 | ₩2,739 | ₩2,779 | -5.97% | 4.4만 |
|---|
| 2025.10.14 | ₩3,031 | ₩3,031 | ₩2,823 | ₩2,912 | -3.92% | 7.3천 |
|---|
| 2025.10.13 | ₩2,739 | ₩3,109 | ₩2,699 | ₩3,006 | +9.76% | 7.8천 |
|---|
| 2025.10.10 | ₩2,899 | ₩2,899 | ₩2,725 | ₩2,729 | -5.85% | 6.8천 |
|---|