시장 데이터를 불러오는 중
전체 종목
풀 트럭 얼라이언스 ADR 과거 주가
Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares) · YMM · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares) · YMM · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,200 | ₩11,488 | ₩11,200 | ₩11,481 | +2.51% | 615.6만 |
| 2026.10.08 | ₩11,079 | ₩11,213 | ₩11,012 | ₩11,173 | +0.85% | 764.1만 |
| 2026.10.07 | ₩11,146 | ₩11,227 | ₩11,066 | ₩11,200 | +0.48% | 701.8만 |
| 2026.10.06 | ₩11,240 | ₩11,401 | ₩11,146 | ₩11,320 | +0.72% | 624.2만 |
| 2026.10.05 | ₩10,999 | ₩11,327 | ₩10,991 | ₩11,280 | +2.56% | 983.3만 |
| 2026.10.02 | ₩10,945 | ₩11,066 | ₩10,878 | ₩10,958 | +0.12% | 506.4만 |
| 2026.10.01 | ₩11,052 | ₩11,160 | ₩10,891 | ₩10,958 | -0.85% | 750.2만 |
| 2026.09.30 | ₩11,160 | ₩11,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,092 |
| -0.60% |
| 908.3만 |
| 2026.09.29 | ₩10,958 | ₩11,092 | ₩10,858 | ₩11,092 | +1.22% | 912만 |
|---|
| 2026.09.28 | ₩10,932 | ₩11,066 | ₩10,878 | ₩10,999 | +0.61% | 1195.8만 |
|---|
| 2026.09.25 | ₩10,945 | ₩11,012 | ₩10,818 | ₩10,905 | -0.37% | 405.9만 |
|---|
| 2026.09.24 | ₩11,133 | ₩11,206 | ₩10,911 | ₩10,945 | -1.69% | 545.2만 |
|---|
| 2026.09.23 | ₩11,253 | ₩11,267 | ₩11,092 | ₩11,186 | -0.60% | 593.6만 |
|---|
| 2026.09.22 | ₩11,079 | ₩11,361 | ₩11,032 | ₩11,334 | +2.30% | 585.2만 |
|---|
| 2026.09.21 | ₩10,999 | ₩11,025 | ₩10,710 | ₩10,999 | 0.00% | 265.3만 |
|---|
| 2026.09.18 | ₩10,878 | ₩10,999 | ₩10,838 | ₩10,905 | +0.25% | 372.4만 |
|---|
| 2026.09.17 | ₩10,838 | ₩10,911 | ₩10,784 | ₩10,864 | +0.25% | 343.5만 |
|---|
| 2026.09.16 | ₩10,811 | ₩10,885 | ₩10,744 | ₩10,824 | +0.12% | 481.3만 |
|---|
| 2026.09.15 | ₩10,905 | ₩10,972 | ₩10,771 | ₩10,811 | -0.86% | 391.2만 |
|---|
| 2026.09.14 | ₩10,891 | ₩10,999 | ₩10,838 | ₩10,932 | +0.37% | 310.4만 |
|---|
| 2026.09.11 | ₩11,025 | ₩11,119 | ₩10,871 | ₩10,958 | -0.61% | 283.1만 |
|---|
| 2026.09.10 | ₩11,092 | ₩11,200 | ₩10,885 | ₩10,918 | -1.57% | 485.6만 |
|---|
| 2026.09.09 | ₩11,253 | ₩11,294 | ₩11,059 | ₩11,146 | -0.95% | 643.1만 |
|---|
| 2026.09.08 | ₩11,455 | ₩11,528 | ₩11,253 | ₩11,307 | -1.29% | 674만 |
|---|
| 2026.09.04 | ₩11,575 | ₩11,770 | ₩11,542 | ₩11,602 | +0.23% | 299.2만 |
|---|
| 2026.09.03 | ₩11,522 | ₩11,683 | ₩11,267 | ₩11,508 | -0.12% | 638.3만 |
|---|
| 2026.09.02 | ₩11,388 | ₩11,870 | ₩11,388 | ₩11,575 | +1.65% | 602.8만 |
|---|
| 2026.09.01 | ₩11,401 | ₩11,535 | ₩11,334 | ₩11,414 | +0.12% | 791.3만 |
|---|
| 2026.08.31 | ₩11,803 | ₩11,803 | ₩11,341 | ₩11,361 | -3.75% | 1328.1만 |
|---|
| 2026.08.28 | ₩11,817 | ₩11,924 | ₩11,716 | ₩11,817 | 0.00% | 488.9만 |
|---|
| 2026.08.27 | ₩11,763 | ₩11,857 | ₩11,656 | ₩11,763 | 0.00% | 558.2만 |
|---|
| 2026.08.26 | ₩11,803 | ₩11,991 | ₩11,790 | ₩11,830 | +0.23% | 725.9만 |
|---|
| 2026.08.25 | ₩11,401 | ₩11,763 | ₩11,361 | ₩11,750 | +3.06% | 1699.7만 |
|---|
| 2026.08.24 | ₩11,750 | ₩11,750 | ₩11,253 | ₩11,307 | -3.77% | 592.6만 |
|---|
| 2026.08.21 | ₩11,609 | ₩11,911 | ₩11,569 | ₩11,763 | +1.33% | 894만 |
|---|
| 2026.08.20 | ₩11,656 | ₩11,656 | ₩11,327 | ₩11,562 | -0.81% | 1405.3만 |
|---|
| 2026.08.19 | ₩11,092 | ₩11,870 | ₩11,025 | ₩11,669 | +5.20% | 1385만 |
|---|
| 2026.08.18 | ₩11,763 | ₩11,891 | ₩11,669 | ₩11,803 | +0.34% | 540.5만 |
|---|
| 2026.08.17 | ₩11,924 | ₩11,978 | ₩11,716 | ₩11,857 | -0.56% | 489.2만 |
|---|
| 2026.08.14 | ₩11,844 | ₩11,944 | ₩11,683 | ₩11,817 | -0.23% | 486.3만 |
|---|
| 2026.08.13 | ₩12,286 | ₩12,286 | ₩11,790 | ₩11,897 | -3.17% | 647.9만 |
|---|
| 2026.08.12 | ₩12,394 | ₩12,528 | ₩12,313 | ₩12,434 | +0.32% | 576.5만 |
|---|
| 2026.08.11 | ₩12,782 | ₩12,809 | ₩12,487 | ₩12,541 | -1.89% | 553.7만 |
|---|
| 2026.08.10 | ₩12,850 | ₩13,011 | ₩12,789 | ₩13,011 | +1.25% | 849.3만 |
|---|
| 2026.08.07 | ₩12,863 | ₩12,923 | ₩12,588 | ₩12,917 | +0.42% | 612.3만 |
|---|
| 2026.08.06 | ₩12,897 | ₩12,943 | ₩12,655 | ₩12,782 | -0.88% | 292만 |
|---|
| 2026.08.05 | ₩13,091 | ₩13,091 | ₩12,689 | ₩12,809 | -2.15% | 646.2만 |
|---|
| 2026.08.04 | ₩13,091 | ₩13,091 | ₩12,742 | ₩12,943 | -1.13% | 631.3만 |
|---|
| 2026.08.03 | ₩12,782 | ₩13,051 | ₩12,682 | ₩13,037 | +1.99% | 478.1만 |
|---|
| 2026.07.31 | ₩12,742 | ₩12,890 | ₩12,695 | ₩12,729 | -0.11% | 634.9만 |
|---|
| 2026.07.30 | ₩12,943 | ₩12,943 | ₩12,615 | ₩12,823 | -0.93% | 699.7만 |
|---|
| 2026.07.29 | ₩12,554 | ₩13,057 | ₩12,521 | ₩12,930 | +2.99% | 758.6만 |
|---|
| 2026.07.28 | ₩12,407 | ₩12,608 | ₩12,119 | ₩12,461 | +0.43% | 1124.7만 |
|---|
| 2026.07.27 | ₩12,420 | ₩12,521 | ₩12,226 | ₩12,487 | +0.54% | 621.6만 |
|---|
| 2026.07.24 | ₩12,139 | ₩12,407 | ₩12,112 | ₩12,353 | +1.77% | 429.3만 |
|---|
| 2026.07.23 | ₩12,246 | ₩12,407 | ₩12,065 | ₩12,165 | -0.66% | 394.7만 |
|---|
| 2026.07.22 | ₩12,233 | ₩12,380 | ₩12,005 | ₩12,192 | -0.33% | 399.8만 |
|---|
| 2026.07.21 | ₩12,340 | ₩12,461 | ₩12,072 | ₩12,139 | -1.63% | 682만 |
|---|
| 2026.07.20 | ₩12,380 | ₩12,675 | ₩12,293 | ₩12,407 | +0.22% | 763.1만 |
|---|
| 2026.07.17 | ₩12,233 | ₩12,326 | ₩12,051 | ₩12,259 | +0.22% | 656.2만 |
|---|
| 2026.07.16 | ₩12,501 | ₩12,662 | ₩12,172 | ₩12,528 | +0.21% | 891.4만 |
|---|
| 2026.07.15 | ₩11,817 | ₩12,407 | ₩11,736 | ₩12,340 | +4.43% | 1241.2만 |
|---|
| 2026.07.14 | ₩11,549 | ₩11,709 | ₩11,434 | ₩11,589 | +0.35% | 576.1만 |
|---|
| 2026.07.13 | ₩11,508 | ₩11,669 | ₩11,434 | ₩11,495 | -0.12% | 564.8만 |
|---|
| 2026.07.10 | ₩11,522 | ₩11,723 | ₩11,421 | ₩11,495 | -0.23% | 520.4만 |
|---|
| 2026.07.09 | ₩11,428 | ₩11,602 | ₩11,320 | ₩11,508 | +0.70% | 348.4만 |
|---|
| 2026.07.08 | ₩11,441 | ₩11,569 | ₩11,287 | ₩11,508 | +0.59% | 840.5만 |
|---|
| 2026.07.07 | ₩11,468 | ₩11,595 | ₩11,086 | ₩11,200 | -2.34% | 390.3만 |
|---|
| 2026.07.06 | ₩11,374 | ₩11,709 | ₩11,334 | ₩11,629 | +2.24% | 454.7만 |
|---|
| 2026.07.02 | ₩11,374 | ₩11,595 | ₩11,227 | ₩11,307 | -0.59% | 1134.7만 |
|---|
| 2026.07.01 | ₩11,066 | ₩11,428 | ₩10,932 | ₩11,347 | +2.55% | 566.2만 |
|---|
| 2026.06.30 | ₩10,797 | ₩11,139 | ₩10,744 | ₩10,891 | +0.87% | 647.9만 |
|---|
| 2026.06.29 | ₩10,757 | ₩11,059 | ₩10,610 | ₩10,838 | +0.75% | 1019.1만 |
|---|
| 2026.06.26 | ₩10,060 | ₩10,355 | ₩9,999 | ₩10,355 | +2.93% | 456.9만 |
|---|
| 2026.06.25 | ₩10,422 | ₩10,462 | ₩10,107 | ₩10,113 | -2.96% | 452만 |
|---|
| 2026.06.24 | ₩10,180 | ₩10,576 | ₩10,170 | ₩10,475 | +2.90% | 789.9만 |
|---|
| 2026.06.23 | ₩10,382 | ₩10,516 | ₩10,147 | ₩10,247 | -1.29% | 440.6만 |
|---|
| 2026.06.22 | ₩10,501 | ₩10,757 | ₩10,274 | ₩10,583 | +0.78% | 652.5만 |
|---|
| 2026.06.18 | ₩10,663 | ₩10,744 | ₩10,422 | ₩10,462 | -1.89% | 1057.8만 |
|---|
| 2026.06.17 | ₩10,878 | ₩11,039 | ₩10,623 | ₩10,730 | -1.36% | 803.1만 |
|---|
| 2026.06.16 | ₩11,180 | ₩11,180 | ₩10,744 | ₩10,771 | -3.66% | 553.6만 |
|---|
| 2026.06.15 | ₩11,495 | ₩11,616 | ₩11,253 | ₩11,280 | -1.87% | 379.7만 |
|---|
| 2026.06.12 | ₩11,414 | ₩11,535 | ₩11,193 | ₩11,320 | -0.82% | 424.9만 |
|---|
| 2026.06.11 | ₩11,119 | ₩11,388 | ₩10,911 | ₩11,361 | +2.17% | 983.6만 |
|---|
| 2026.06.10 | ₩10,972 | ₩11,307 | ₩10,918 | ₩11,186 | +1.96% | 799만 |
|---|
| 2026.06.09 | ₩11,294 | ₩11,461 | ₩10,965 | ₩11,092 | -1.78% | 797.1만 |
|---|
| 2026.06.08 | ₩11,642 | ₩11,709 | ₩11,160 | ₩11,200 | -3.80% | 599.4만 |
|---|
| 2026.06.05 | ₩11,790 | ₩11,884 | ₩11,468 | ₩11,522 | -2.28% | 777.2만 |
|---|
| 2026.06.04 | ₩12,072 | ₩12,212 | ₩11,884 | ₩11,897 | -1.44% | 910.5만 |
|---|
| 2026.06.03 | ₩12,554 | ₩12,675 | ₩12,179 | ₩12,192 | -2.88% | 592만 |
|---|
| 2026.06.02 | ₩12,300 | ₩12,863 | ₩12,233 | ₩12,756 | +3.71% | 1023.2만 |
|---|
| 2026.06.01 | ₩11,951 | ₩12,192 | ₩11,790 | ₩12,098 | +1.23% | 672.6만 |
|---|
| 2026.05.29 | ₩11,736 | ₩12,119 | ₩11,602 | ₩11,830 | +0.80% | 9630.5만 |
|---|
| 2026.05.28 | ₩11,602 | ₩12,072 | ₩11,388 | ₩11,870 | +2.31% | 2202.7만 |
|---|
| 2026.05.27 | ₩11,709 | ₩11,844 | ₩11,441 | ₩11,549 | -1.37% | 1054.3만 |
|---|
| 2026.05.26 | ₩11,428 | ₩11,844 | ₩11,374 | ₩11,562 | +1.17% | 1688.3만 |
|---|
| 2026.05.22 | ₩11,186 | ₩11,575 | ₩11,092 | ₩11,213 | +0.24% | 1265.7만 |
|---|
| 2026.05.21 | ₩11,602 | ₩11,857 | ₩11,267 | ₩11,830 | +1.97% | 1129.1만 |
|---|
| 2026.05.20 | ₩11,334 | ₩11,542 | ₩11,253 | ₩11,347 | +0.12% | 917만 |
|---|
| 2026.05.19 | ₩11,602 | ₩11,683 | ₩11,240 | ₩11,320 | -2.43% | 757.9만 |
|---|
| 2026.05.18 | ₩11,589 | ₩11,589 | ₩11,381 | ₩11,495 | -0.81% | 596.9만 |
|---|
| 2026.05.15 | ₩11,844 | ₩11,844 | ₩11,549 | ₩11,616 | -1.93% | 497.8만 |
|---|
| 2026.05.14 | ₩12,367 | ₩12,423 | ₩11,884 | ₩12,018 | -2.82% | 601.9만 |
|---|
| 2026.05.13 | ₩11,870 | ₩12,541 | ₩11,844 | ₩12,434 | +4.75% | 1333.7만 |
|---|
| 2026.05.12 | ₩11,817 | ₩11,870 | ₩11,522 | ₩11,790 | -0.23% | 638.9만 |
|---|
| 2026.05.11 | ₩11,830 | ₩11,951 | ₩11,756 | ₩11,790 | -0.34% | 691.5만 |
|---|
| 2026.05.08 | ₩11,978 | ₩12,112 | ₩11,676 | ₩11,817 | -1.34% | 761만 |
|---|
| 2026.05.07 | ₩12,259 | ₩12,259 | ₩11,964 | ₩11,964 | -2.41% | 546.9만 |
|---|
| 2026.05.06 | ₩12,112 | ₩12,300 | ₩11,911 | ₩12,179 | +0.55% | 854.8만 |
|---|
| 2026.05.05 | ₩11,763 | ₩12,078 | ₩11,636 | ₩11,911 | +1.25% | 577.1만 |
|---|
| 2026.05.04 | ₩11,508 | ₩11,696 | ₩11,434 | ₩11,562 | +0.47% | 380.2만 |
|---|
| 2026.05.01 | ₩11,669 | ₩11,763 | ₩11,515 | ₩11,549 | -1.03% | 256.5만 |
|---|
| 2026.04.30 | ₩11,200 | ₩11,683 | ₩11,173 | ₩11,602 | +3.59% | 620.1만 |
|---|
| 2026.04.29 | ₩11,629 | ₩11,723 | ₩11,139 | ₩11,160 | -4.04% | 404.5만 |
|---|
| 2026.04.28 | ₩11,481 | ₩11,636 | ₩11,265 | ₩11,602 | +1.05% | 569.2만 |
|---|
| 2026.04.27 | ₩11,562 | ₩11,703 | ₩11,414 | ₩11,549 | -0.12% | 436.4만 |
|---|
| 2026.04.24 | ₩11,495 | ₩11,649 | ₩11,401 | ₩11,616 | +1.05% | 358.4만 |
|---|
| 2026.04.23 | ₩11,709 | ₩11,830 | ₩11,361 | ₩11,401 | -2.63% | 489만 |
|---|
| 2026.04.22 | ₩11,924 | ₩11,958 | ₩11,696 | ₩11,709 | -1.80% | 434.2만 |
|---|
| 2026.04.21 | ₩11,964 | ₩12,078 | ₩11,803 | ₩11,844 | -1.01% | 580.6만 |
|---|
| 2026.04.20 | ₩11,817 | ₩12,038 | ₩11,763 | ₩11,924 | +0.91% | 789.1만 |
|---|
| 2026.04.17 | ₩11,937 | ₩12,098 | ₩11,877 | ₩11,911 | -0.22% | 604.6만 |
|---|
| 2026.04.16 | ₩11,696 | ₩11,897 | ₩11,629 | ₩11,817 | +1.03% | 719.5만 |
|---|
| 2026.04.15 | ₩11,294 | ₩11,730 | ₩11,133 | ₩11,535 | +2.14% | 983.3만 |
|---|
| 2026.04.14 | ₩11,441 | ₩11,602 | ₩11,227 | ₩11,253 | -1.64% | 502.5만 |
|---|
| 2026.04.13 | ₩11,025 | ₩11,347 | ₩10,992 | ₩11,294 | +2.43% | 497만 |
|---|
| 2026.04.10 | ₩11,066 | ₩11,274 | ₩11,039 | ₩11,092 | +0.24% | 548.5만 |
|---|
| 2026.04.09 | ₩11,092 | ₩11,153 | ₩10,985 | ₩10,999 | -0.85% | 304.1만 |
|---|
| 2026.04.08 | ₩11,428 | ₩11,602 | ₩11,146 | ₩11,186 | -2.11% | 408.9만 |
|---|
| 2026.04.07 | ₩11,025 | ₩11,092 | ₩10,885 | ₩10,985 | -0.36% | 284만 |
|---|
| 2026.04.06 | ₩11,012 | ₩11,146 | ₩10,978 | ₩11,106 | +0.85% | 416.1만 |
|---|
| 2026.04.02 | ₩10,797 | ₩11,079 | ₩10,784 | ₩11,012 | +1.99% | 395.7만 |
|---|
| 2026.04.01 | ₩11,213 | ₩11,287 | ₩11,025 | ₩11,066 | -1.32% | 762만 |
|---|
| 2026.03.31 | ₩10,958 | ₩11,186 | ₩10,851 | ₩11,133 | +1.59% | 450.7만 |
|---|
| 2026.03.30 | ₩10,851 | ₩10,985 | ₩10,784 | ₩10,851 | 0.00% | 422.2만 |
|---|
| 2026.03.27 | ₩10,864 | ₩10,925 | ₩10,784 | ₩10,824 | -0.37% | 710.6만 |
|---|
| 2026.03.26 | ₩11,012 | ₩11,139 | ₩10,838 | ₩10,918 | -0.85% | 633.6만 |
|---|
| 2026.03.25 | ₩11,307 | ₩11,334 | ₩11,139 | ₩11,200 | -0.95% | 358.5만 |
|---|
| 2026.03.24 | ₩11,012 | ₩11,186 | ₩10,945 | ₩11,012 | 0.00% | 511.2만 |
|---|
| 2026.03.23 | ₩11,294 | ₩11,294 | ₩11,066 | ₩11,133 | -1.43% | 629.2만 |
|---|
| 2026.03.20 | ₩11,133 | ₩11,253 | ₩11,019 | ₩11,133 | 0.00% | 1159.9만 |
|---|
| 2026.03.19 | ₩10,864 | ₩11,240 | ₩10,864 | ₩11,173 | +2.84% | 958.8만 |
|---|
| 2026.03.18 | ₩11,522 | ₩11,709 | ₩10,911 | ₩10,945 | -5.01% | 1408.6만 |
|---|
| 2026.03.17 | ₩12,072 | ₩12,246 | ₩11,683 | ₩11,709 | -3.00% | 920.6만 |
|---|
| 2026.03.16 | ₩11,937 | ₩12,192 | ₩11,803 | ₩11,817 | -1.01% | 581.4만 |
|---|
| 2026.03.13 | ₩12,045 | ₩12,233 | ₩11,642 | ₩11,777 | -2.23% | 966.3만 |
|---|
| 2026.03.12 | ₩12,608 | ₩12,689 | ₩11,803 | ₩12,045 | -4.47% | 1067.4만 |
|---|
| 2026.03.11 | ₩12,407 | ₩12,420 | ₩11,937 | ₩12,246 | -1.30% | 1059.6만 |
|---|
| 2026.03.10 | ₩12,313 | ₩12,695 | ₩12,165 | ₩12,434 | +0.98% | 1848.8만 |
|---|
| 2026.03.09 | ₩11,937 | ₩12,219 | ₩11,684 | ₩12,192 | +2.13% | 749.8만 |
|---|
| 2026.03.06 | ₩11,803 | ₩12,112 | ₩11,736 | ₩12,031 | +1.93% | 517.2만 |
|---|
| 2026.03.05 | ₩12,139 | ₩12,179 | ₩11,844 | ₩11,991 | -1.22% | 521.9만 |
|---|
| 2026.03.04 | ₩12,192 | ₩12,367 | ₩12,072 | ₩12,219 | +0.22% | 450.8만 |
|---|
| 2026.03.03 | ₩12,085 | ₩12,219 | ₩11,958 | ₩12,112 | +0.22% | 677만 |
|---|
| 2026.03.02 | ₩12,353 | ₩12,568 | ₩12,219 | ₩12,501 | +1.19% | 402.6만 |
|---|
| 2026.02.27 | ₩12,662 | ₩12,742 | ₩12,554 | ₩12,581 | -0.64% | 387.7만 |
|---|
| 2026.02.26 | ₩12,782 | ₩12,850 | ₩12,588 | ₩12,782 | 0.00% | 635.9만 |
|---|
| 2026.02.25 | ₩13,011 | ₩13,051 | ₩12,863 | ₩12,863 | -1.13% | 940.9만 |
|---|
| 2026.02.24 | ₩12,568 | ₩12,943 | ₩12,568 | ₩12,890 | +2.56% | 705.3만 |
|---|
| 2026.02.23 | ₩12,863 | ₩12,890 | ₩12,561 | ₩12,675 | -1.46% | 519.4만 |
|---|
| 2026.02.20 | ₩12,675 | ₩12,957 | ₩12,635 | ₩12,890 | +1.69% | 944.2만 |
|---|
| 2026.02.19 | ₩12,823 | ₩12,897 | ₩12,742 | ₩12,823 | 0.00% | 726.5만 |
|---|
| 2026.02.18 | ₩12,917 | ₩12,990 | ₩12,809 | ₩12,890 | -0.21% | 496.2만 |
|---|
| 2026.02.17 | ₩12,729 | ₩12,997 | ₩12,695 | ₩12,809 | +0.63% | 592.4만 |
|---|
| 2026.02.13 | ₩12,608 | ₩12,990 | ₩12,588 | ₩12,715 | +0.85% | 926.1만 |
|---|
| 2026.02.12 | ₩13,265 | ₩13,265 | ₩12,668 | ₩12,782 | -3.64% | 699.4만 |
|---|
| 2026.02.11 | ₩13,359 | ₩13,534 | ₩13,031 | ₩13,239 | -0.90% | 707.1만 |
|---|
| 2026.02.10 | ₩13,359 | ₩13,574 | ₩13,218 | ₩13,413 | +0.40% | 503.8만 |
|---|
| 2026.02.09 | ₩13,359 | ₩13,426 | ₩13,145 | ₩13,306 | -0.40% | 510.2만 |
|---|
| 2026.02.06 | ₩13,145 | ₩13,399 | ₩13,064 | ₩13,306 | +1.22% | 458.2만 |
|---|
| 2026.02.05 | ₩13,171 | ₩13,326 | ₩12,950 | ₩12,984 | -1.43% | 764.1만 |
|---|
| 2026.02.04 | ₩13,399 | ₩13,507 | ₩13,098 | ₩13,145 | -1.90% | 541.4만 |
|---|
| 2026.02.03 | ₩13,507 | ₩13,587 | ₩13,252 | ₩13,386 | -0.89% | 815.3만 |
|---|
| 2026.02.02 | ₩13,212 | ₩13,628 | ₩13,161 | ₩13,601 | +2.94% | 658.1만 |
|---|
| 2026.01.30 | ₩13,373 | ₩13,701 | ₩13,259 | ₩13,279 | -0.70% | 430.5만 |
|---|
| 2026.01.29 | ₩13,534 | ₩13,695 | ₩13,359 | ₩13,614 | +0.59% | 716.2만 |
|---|
| 2026.01.28 | ₩13,453 | ₩13,634 | ₩13,399 | ₩13,440 | -0.10% | 649.3만 |
|---|
| 2026.01.27 | ₩13,386 | ₩13,527 | ₩13,319 | ₩13,319 | -0.50% | 938.5만 |
|---|
| 2026.01.26 | ₩13,212 | ₩13,379 | ₩13,004 | ₩13,359 | +1.12% | 633.6만 |
|---|
| 2026.01.23 | ₩13,440 | ₩13,614 | ₩13,111 | ₩13,158 | -2.10% | 725.8만 |
|---|
| 2026.01.22 | ₩13,332 | ₩13,634 | ₩13,279 | ₩13,373 | +0.30% | 739.4만 |
|---|
| 2026.01.21 | ₩13,480 | ₩13,534 | ₩13,084 | ₩13,212 | -1.99% | 932.9만 |
|---|
| 2026.01.20 | ₩13,453 | ₩13,733 | ₩13,138 | ₩13,252 | -1.50% | 1086.5만 |
|---|
| 2026.01.16 | ₩13,131 | ₩13,312 | ₩13,091 | ₩13,225 | +0.72% | 1065.8만 |
|---|
| 2026.01.15 | ₩13,399 | ₩13,399 | ₩13,024 | ₩13,145 | -1.90% | 1500.9만 |
|---|
| 2026.01.14 | ₩13,413 | ₩13,480 | ₩12,876 | ₩13,252 | -1.20% | 4444.3만 |
|---|
| 2026.01.13 | ₩13,762 | ₩13,916 | ₩13,480 | ₩13,534 | -1.66% | 1523.8만 |
|---|
| 2026.01.12 | ₩14,003 | ₩14,258 | ₩13,748 | ₩13,842 | -1.15% | 1060.9만 |
|---|
| 2026.01.09 | ₩14,084 | ₩14,258 | ₩13,668 | ₩14,043 | -0.29% | 2300.4만 |
|---|
| 2026.01.08 | ₩13,735 | ₩14,459 | ₩13,708 | ₩14,177 | +3.22% | 1326.5만 |
|---|
| 2026.01.07 | ₩15,438 | ₩15,532 | ₩14,037 | ₩14,379 | -6.86% | 1573.2만 |
|---|
| 2026.01.06 | ₩15,599 | ₩15,666 | ₩15,170 | ₩15,559 | -0.26% | 1096.1만 |
|---|
| 2026.01.05 | ₩15,022 | ₩15,613 | ₩14,633 | ₩15,452 | +2.86% | 772.2만 |
|---|
| 2026.01.02 | ₩14,768 | ₩15,204 | ₩14,640 | ₩15,090 | +2.18% | 859만 |
|---|
| 2025.12.31 | ₩14,540 | ₩14,727 | ₩14,325 | ₩14,392 | -1.01% | 350.8만 |
|---|
| 2025.12.30 | ₩14,821 | ₩14,962 | ₩14,633 | ₩14,660 | -1.09% | 564.9만 |
|---|
| 2025.12.29 | ₩14,754 | ₩14,794 | ₩14,506 | ₩14,727 | -0.18% | 447만 |
|---|
| 2025.12.26 | ₩14,902 | ₩15,029 | ₩14,768 | ₩14,982 | +0.54% | 250.3만 |
|---|
| 2025.12.24 | ₩14,888 | ₩14,982 | ₩14,808 | ₩14,888 | 0.00% | 173.9만 |
|---|
| 2025.12.23 | ₩14,955 | ₩15,056 | ₩14,828 | ₩15,036 | +0.54% | 191.6만 |
|---|
| 2025.12.22 | ₩15,096 | ₩15,096 | ₩14,888 | ₩14,996 | -0.67% | 433만 |
|---|
| 2025.12.19 | ₩15,197 | ₩15,304 | ₩14,882 | ₩14,888 | -2.03% | 724.2만 |
|---|
| 2025.12.18 | ₩15,157 | ₩15,465 | ₩15,103 | ₩15,197 | +0.27% | 450.4만 |
|---|
| 2025.12.17 | ₩14,955 | ₩15,385 | ₩14,955 | ₩15,116 | +1.08% | 616만 |
|---|
| 2025.12.16 | ₩15,022 | ₩15,237 | ₩14,902 | ₩15,197 | +1.16% | 481.9만 |
|---|
| 2025.12.15 | ₩15,572 | ₩15,686 | ₩14,955 | ₩14,982 | -3.79% | 628.2만 |
|---|
| 2025.12.12 | ₩15,881 | ₩16,243 | ₩15,693 | ₩15,774 | -0.68% | 1285.2만 |
|---|
| 2025.12.11 | ₩15,425 | ₩15,921 | ₩15,411 | ₩15,854 | +2.78% | 910.9만 |
|---|
| 2025.12.10 | ₩15,371 | ₩15,499 | ₩15,210 | ₩15,478 | +0.70% | 394.4만 |
|---|
| 2025.12.09 | ₩15,411 | ₩15,519 | ₩15,271 | ₩15,385 | -0.17% | 678.2만 |
|---|
| 2025.12.08 | ₩15,411 | ₩15,660 | ₩15,277 | ₩15,639 | +1.48% | 488.5만 |
|---|
| 2025.12.05 | ₩15,291 | ₩15,505 | ₩15,183 | ₩15,452 | +1.05% | 706만 |
|---|
| 2025.12.04 | ₩15,210 | ₩15,230 | ₩15,069 | ₩15,116 | -0.62% | 284.8만 |
|---|
| 2025.12.03 | ₩15,143 | ₩15,237 | ₩15,090 | ₩15,183 | +0.27% | 473.8만 |
|---|
| 2025.12.02 | ₩15,157 | ₩15,297 | ₩15,002 | ₩15,157 | 0.00% | 417.4만 |
|---|
| 2025.12.01 | ₩15,210 | ₩15,338 | ₩15,090 | ₩15,183 | -0.18% | 807.4만 |
|---|
| 2025.11.28 | ₩15,116 | ₩15,318 | ₩14,888 | ₩15,224 | +0.71% | 691.9만 |
|---|
| 2025.11.26 | ₩14,794 | ₩15,170 | ₩14,794 | ₩14,996 | +1.36% | 749.2만 |
|---|
| 2025.11.25 | ₩14,432 | ₩14,727 | ₩14,312 | ₩14,714 | +1.95% | 1067.1만 |
|---|
| 2025.11.24 | ₩14,030 | ₩14,459 | ₩13,990 | ₩14,419 | +2.77% | 1330.1만 |
|---|
| 2025.11.21 | ₩13,882 | ₩14,298 | ₩13,822 | ₩13,909 | +0.19% | 626.5만 |
|---|
| 2025.11.20 | ₩14,848 | ₩14,848 | ₩13,681 | ₩13,695 | -7.77% | 1016.2만 |
|---|
| 2025.11.19 | ₩14,580 | ₩14,868 | ₩14,352 | ₩14,794 | +1.47% | 682.5만 |
|---|
| 2025.11.18 | ₩14,499 | ₩14,781 | ₩14,124 | ₩14,687 | +1.30% | 852.9만 |
|---|
| 2025.11.17 | ₩14,741 | ₩15,499 | ₩14,352 | ₩14,553 | -1.27% | 2092.8만 |
|---|
| 2025.11.14 | ₩16,484 | ₩16,773 | ₩16,370 | ₩16,525 | +0.24% | 443.8만 |
|---|
| 2025.11.13 | ₩16,940 | ₩17,557 | ₩16,759 | ₩16,847 | -0.55% | 545.2만 |
|---|
| 2025.11.12 | ₩16,900 | ₩17,048 | ₩16,753 | ₩16,967 | +0.40% | 340만 |
|---|
| 2025.11.11 | ₩17,088 | ₩17,169 | ₩16,753 | ₩16,940 | -0.86% | 315.7만 |
|---|
| 2025.11.10 | ₩16,833 | ₩17,088 | ₩16,672 | ₩17,008 | +1.04% | 288만 |
|---|
| 2025.11.07 | ₩16,525 | ₩16,625 | ₩16,270 | ₩16,578 | +0.32% | 366.8만 |
|---|
| 2025.11.06 | ₩17,182 | ₩17,276 | ₩16,672 | ₩16,726 | -2.65% | 255.3만 |
|---|
| 2025.11.05 | ₩16,967 | ₩17,034 | ₩16,806 | ₩16,954 | -0.08% | 387.6만 |
|---|
| 2025.11.04 | ₩17,061 | ₩17,155 | ₩16,773 | ₩16,887 | -1.02% | 489.9만 |
|---|
| 2025.11.03 | ₩17,584 | ₩17,625 | ₩17,316 | ₩17,544 | -0.23% | 419.8만 |
|---|
| 2025.10.31 | ₩16,900 | ₩17,470 | ₩16,793 | ₩17,437 | +3.17% | 526.2만 |
|---|
| 2025.10.30 | ₩16,887 | ₩17,008 | ₩16,632 | ₩16,940 | +0.32% | 416.6만 |
|---|
| 2025.10.29 | ₩17,651 | ₩17,718 | ₩17,041 | ₩17,061 | -3.34% | 667.2만 |
|---|
| 2025.10.28 | ₩17,531 | ₩17,873 | ₩17,316 | ₩17,544 | +0.08% | 1145.2만 |
|---|
| 2025.10.27 | ₩17,960 | ₩17,973 | ₩17,403 | ₩17,839 | -0.67% | 1045.7만 |
|---|
| 2025.10.24 | ₩17,557 | ₩17,759 | ₩17,470 | ₩17,490 | -0.38% | 800.2만 |
|---|
| 2025.10.23 | ₩16,967 | ₩17,557 | ₩16,880 | ₩17,437 | +2.77% | 753.5만 |
|---|
| 2025.10.22 | ₩16,552 | ₩16,927 | ₩16,498 | ₩16,820 | +1.62% | 322.9만 |
|---|
| 2025.10.21 | ₩16,967 | ₩16,967 | ₩16,572 | ₩16,712 | -1.50% | 541.3만 |
|---|
| 2025.10.20 | ₩17,008 | ₩17,088 | ₩16,793 | ₩16,981 | -0.16% | 378.7만 |
|---|
| 2025.10.17 | ₩16,753 | ₩17,115 | ₩16,538 | ₩16,900 | +0.88% | 704.4만 |
|---|
| 2025.10.16 | ₩16,753 | ₩17,021 | ₩16,639 | ₩16,914 | +0.96% | 447.6만 |
|---|
| 2025.10.15 | ₩16,592 | ₩16,847 | ₩16,498 | ₩16,753 | +0.97% | 560.8만 |
|---|
| 2025.10.14 | ₩16,136 | ₩16,444 | ₩16,062 | ₩16,176 | +0.25% | 923.1만 |
|---|
| 2025.10.13 | ₩16,592 | ₩16,726 | ₩16,303 | ₩16,592 | 0.00% | 823.5만 |
|---|
| 2025.10.10 | ₩17,128 | ₩17,128 | ₩15,642 | ₩15,800 | -7.75% | 771.1만 |
|---|