시장 데이터를 불러오는 중
Yimutian Inc. - American Depositary Shares; each representing 25 Class A ordinary shares · YMT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,475 | ₩1,556 | ₩1,312 | ₩1,329 | -9.91% | 9.1만 |
| 2026.10.08 | ₩1,582 | ₩1,596 | ₩1,422 | ₩1,475 | -6.78% | 12.1만 |
| 2026.10.07 | ₩1,703 | ₩1,717 | ₩1,542 | ₩1,569 | -7.87% | 23.8만 |
| 2026.10.06 | ₩1,703 | ₩2,414 | ₩1,596 | ₩1,743 | +2.36% | 236만 |
| 2026.10.05 | ₩1,475 | ₩1,734 | ₩1,475 | ₩1,676 | +13.64% | 26.4만 |
| 2026.10.02 | ₩1,462 | ₩1,569 | ₩1,428 | ₩1,502 | +2.75% | 15.2만 |
| 2026.10.01 | ₩1,569 | ₩1,596 | ₩1,447 | ₩1,502 | -4.27% | 29.3만 |
| 2026.09.30 | ₩2,293 | ₩2,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,676 |
| -26.90% |
| 80.3만 |
| 2026.09.29 | ₩2,897 | ₩3,540 | ₩2,159 | ₩2,401 | -17.13% | 3075.3만 |
|---|
| 2026.09.28 | ₩2,401 | ₩2,421 | ₩2,307 | ₩2,374 | -1.12% | 1607.8만 |
|---|
| 2026.09.25 | ₩2,374 | ₩2,816 | ₩2,333 | ₩2,427 | +2.26% | 25.8만 |
|---|
| 2026.09.24 | ₩2,293 | ₩2,441 | ₩2,266 | ₩2,387 | +4.09% | 9.5만 |
|---|
| 2026.09.23 | ₩2,414 | ₩2,816 | ₩2,199 | ₩2,468 | +2.22% | 37.8만 |
|---|
| 2026.09.22 | ₩2,682 | ₩2,789 | ₩2,602 | ₩2,722 | +1.50% | 110.4만 |
|---|
| 2026.09.21 | ₩2,548 | ₩2,681 | ₩2,535 | ₩2,588 | +1.58% | 2.2만 |
|---|
| 2026.09.18 | ₩2,682 | ₩2,742 | ₩2,561 | ₩2,682 | 0.00% | 3.3만 |
|---|
| 2026.09.17 | ₩2,642 | ₩2,836 | ₩2,494 | ₩2,709 | +2.54% | 6.3만 |
|---|
| 2026.09.16 | ₩2,816 | ₩2,842 | ₩2,682 | ₩2,763 | -1.90% | 3.8만 |
|---|
| 2026.09.15 | ₩2,950 | ₩2,991 | ₩2,682 | ₩2,709 | -8.18% | 4.8만 |
|---|
| 2026.09.14 | ₩3,004 | ₩3,004 | ₩2,749 | ₩2,950 | -1.79% | 3.4만 |
|---|
| 2026.09.11 | ₩2,910 | ₩3,044 | ₩2,855 | ₩3,004 | +3.23% | 3.1만 |
|---|
| 2026.09.10 | ₩2,803 | ₩2,991 | ₩2,803 | ₩2,950 | +5.26% | 2.8만 |
|---|
| 2026.09.09 | ₩2,924 | ₩3,004 | ₩2,803 | ₩2,843 | -2.75% | 8.1만 |
|---|
| 2026.09.08 | ₩2,642 | ₩3,205 | ₩2,642 | ₩2,991 | +13.20% | 10.7만 |
|---|
| 2026.09.04 | ₩2,494 | ₩3,326 | ₩2,427 | ₩2,843 | +13.98% | 29.8만 |
|---|
| 2026.09.03 | ₩2,966 | ₩2,966 | ₩2,427 | ₩2,535 | -14.56% | 11만 |
|---|
| 2026.09.02 | ₩3,075 | ₩3,233 | ₩2,897 | ₩2,977 | -3.18% | 8.9만 |
|---|
| 2026.09.01 | ₩3,567 | ₩3,595 | ₩3,098 | ₩3,353 | -6.02% | 11.4만 |
|---|
| 2026.08.31 | ₩3,835 | ₩3,835 | ₩3,540 | ₩3,795 | -1.05% | 9.7만 |
|---|
| 2026.08.28 | ₩3,688 | ₩4,130 | ₩3,460 | ₩3,768 | +2.18% | 41.7만 |
|---|
| 2026.08.27 | ₩4,090 | ₩4,627 | ₩3,353 | ₩3,728 | -8.85% | 283.5만 |
|---|
| 2026.08.26 | ₩4,034 | ₩4,592 | ₩3,884 | ₩4,334 | +7.45% | 89.8만 |
|---|
| 2026.08.25 | ₩4,356 | ₩6,931 | ₩3,476 | ₩4,098 | -5.91% | 321.6만 |
|---|
| 2026.08.24 | ₩4,506 | ₩4,506 | ₩4,184 | ₩4,291 | -4.76% | 1.4만 |
|---|
| 2026.08.21 | ₩4,527 | ₩4,549 | ₩4,249 | ₩4,463 | -1.42% | 1.8만 |
|---|
| 2026.08.20 | ₩4,141 | ₩4,356 | ₩4,055 | ₩4,356 | +5.18% | 2.2만 |
|---|
| 2026.08.19 | ₩4,527 | ₩4,570 | ₩4,141 | ₩4,399 | -2.84% | 3.2만 |
|---|
| 2026.08.18 | ₩4,506 | ₩4,678 | ₩4,356 | ₩4,570 | +1.43% | 1.7만 |
|---|
| 2026.08.17 | ₩4,678 | ₩4,742 | ₩4,527 | ₩4,742 | +1.38% | 4.1만 |
|---|
| 2026.08.14 | ₩4,613 | ₩4,828 | ₩4,570 | ₩4,828 | +4.65% | 4만 |
|---|
| 2026.08.13 | ₩4,871 | ₩4,935 | ₩4,506 | ₩4,892 | +0.44% | 5.5만 |
|---|
| 2026.08.12 | ₩4,506 | ₩5,150 | ₩4,377 | ₩5,085 | +12.86% | 10.7만 |
|---|
| 2026.08.11 | ₩5,042 | ₩5,042 | ₩4,570 | ₩4,742 | -5.96% | 16.3만 |
|---|
| 2026.08.10 | ₩6,115 | ₩6,566 | ₩5,364 | ₩6,437 | +5.26% | 489.7만 |
|---|
| 2026.08.07 | ₩7,489 | ₩8,025 | ₩7,081 | ₩7,467 | -0.29% | 2만 |
|---|
| 2026.08.06 | ₩7,725 | ₩8,390 | ₩6,308 | ₩7,703 | -0.28% | 7.9만 |
|---|
| 2026.08.05 | ₩8,926 | ₩10,729 | ₩7,360 | ₩9,312 | +4.33% | 39만 |
|---|
| 2026.08.04 | ₩8,004 | ₩9,420 | ₩7,639 | ₩9,420 | +17.69% | 1.4만 |
|---|
| 2026.08.03 | ₩7,167 | ₩8,132 | ₩6,866 | ₩8,089 | +12.87% | 1.5만 |
|---|
| 2026.07.31 | ₩6,695 | ₩7,295 | ₩6,523 | ₩7,295 | +8.97% | 6.6천 |
|---|
| 2026.07.30 | ₩6,652 | ₩7,081 | ₩6,566 | ₩7,081 | +6.45% | 4.3천 |
|---|
| 2026.07.29 | ₩6,630 | ₩6,974 | ₩6,351 | ₩6,909 | +4.21% | 2.2천 |
|---|
| 2026.07.28 | ₩6,909 | ₩7,081 | ₩6,437 | ₩6,866 | -0.62% | 1.1만 |
|---|
| 2026.07.27 | ₩6,180 | ₩7,188 | ₩5,836 | ₩7,188 | +16.32% | 5.3만 |
|---|
| 2026.07.24 | ₩8,948 | ₩9,656 | ₩5,793 | ₩6,416 | -28.30% | 48.5만 |
|---|
| 2026.07.23 | ₩10,106 | ₩10,428 | ₩8,476 | ₩8,926 | -11.68% | 3.1만 |
|---|
| 2026.07.22 | ₩10,020 | ₩10,943 | ₩9,248 | ₩9,956 | -0.64% | 2만 |
|---|
| 2026.07.21 | ₩9,656 | ₩10,621 | ₩9,227 | ₩10,235 | +6.00% | 1.4만 |
|---|
| 2026.07.20 | ₩9,570 | ₩10,643 | ₩9,227 | ₩10,171 | +6.28% | 1.8만 |
|---|
| 2026.07.17 | ₩9,548 | ₩10,321 | ₩8,819 | ₩9,334 | -2.25% | 3.8천 |
|---|
| 2026.07.16 | ₩9,763 | ₩10,149 | ₩9,463 | ₩9,935 | +1.76% | 1.6천 |
|---|
| 2026.07.15 | ₩9,613 | ₩10,385 | ₩9,441 | ₩9,784 | +1.79% | 6.9천 |
|---|
| 2026.07.14 | ₩10,020 | ₩10,493 | ₩9,398 | ₩9,677 | -3.43% | 8.2천 |
|---|
| 2026.07.13 | ₩9,870 | ₩11,158 | ₩9,742 | ₩10,385 | +5.22% | 1.6만 |
|---|
| 2026.07.10 | ₩10,750 | ₩12,016 | ₩9,892 | ₩10,729 | -0.20% | 88.1만 |
|---|
| 2026.07.09 | ₩11,179 | ₩12,209 | ₩10,836 | ₩11,115 | -0.58% | 2.3천 |
|---|
| 2026.07.08 | ₩11,265 | ₩11,608 | ₩10,943 | ₩11,158 | -0.95% | 2.4천 |
|---|
| 2026.07.07 | ₩13,883 | ₩13,883 | ₩12,037 | ₩12,145 | -12.52% | 3.5천 |
|---|
| 2026.07.06 | ₩12,252 | ₩12,445 | ₩12,016 | ₩12,252 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩11,887 | ₩12,402 | ₩11,158 | ₩12,016 | +1.08% | 3.9천 |
|---|
| 2026.07.01 | ₩12,874 | ₩12,874 | ₩11,286 | ₩11,823 | -8.17% | 2.9천 |
|---|
| 2026.06.30 | ₩11,394 | ₩12,231 | ₩11,072 | ₩11,329 | -0.56% | 3.1천 |
|---|
| 2026.06.29 | ₩11,780 | ₩12,574 | ₩11,329 | ₩12,574 | +6.74% | 8.6천 |
|---|
| 2026.06.26 | ₩10,986 | ₩11,801 | ₩10,857 | ₩11,801 | +7.42% | 2.8천 |
|---|
| 2026.06.25 | ₩12,703 | ₩12,788 | ₩11,136 | ₩12,016 | -5.41% | 1.2만 |
|---|
| 2026.06.24 | ₩12,016 | ₩13,303 | ₩11,008 | ₩12,703 | +5.71% | 2만 |
|---|
| 2026.06.23 | ₩11,158 | ₩12,445 | ₩10,729 | ₩11,801 | +5.77% | 6.8만 |
|---|
| 2026.06.22 | ₩9,827 | ₩11,115 | ₩9,119 | ₩11,050 | +12.45% | 1.1만 |
|---|
| 2026.06.18 | ₩10,278 | ₩10,278 | ₩8,604 | ₩9,656 | -6.05% | 1.9만 |
|---|
| 2026.06.17 | ₩9,398 | ₩11,415 | ₩8,626 | ₩10,278 | +9.36% | 9.7만 |
|---|
| 2026.06.16 | ₩11,179 | ₩11,565 | ₩9,656 | ₩9,913 | -11.32% | 3.6만 |
|---|
| 2026.06.15 | ₩12,445 | ₩12,853 | ₩11,158 | ₩11,887 | -4.48% | 2.9만 |
|---|
| 2026.06.12 | ₩13,196 | ₩14,269 | ₩12,617 | ₩13,475 | +2.11% | 3.5만 |
|---|
| 2026.06.11 | ₩14,376 | ₩16,093 | ₩12,982 | ₩14,054 | -2.24% | 6.5만 |
|---|
| 2026.06.10 | ₩16,908 | ₩21,028 | ₩15,149 | ₩16,350 | -3.30% | 75.1만 |
|---|
| 2026.06.09 | ₩18,153 | ₩19,440 | ₩15,127 | ₩17,552 | -3.31% | 3만 |
|---|
| 2026.06.08 | ₩16,844 | ₩20,856 | ₩15,020 | ₩18,711 | +11.08% | 3.9만 |
|---|
| 2026.06.05 | ₩20,599 | ₩20,599 | ₩17,552 | ₩17,917 | -13.02% | 2천 |
|---|
| 2026.06.04 | ₩22,745 | ₩22,787 | ₩20,384 | ₩20,663 | -9.15% | 2.2천 |
|---|
| 2026.06.03 | ₩23,388 | ₩25,534 | ₩22,959 | ₩22,959 | -1.83% | 3.1천 |
|---|
| 2026.06.02 | ₩24,247 | ₩24,247 | ₩22,959 | ₩23,603 | -2.65% | 3.3천 |
|---|
| 2026.06.01 | ₩23,603 | ₩25,534 | ₩23,174 | ₩23,817 | +0.91% | 6천 |
|---|
| 2026.05.29 | ₩24,676 | ₩24,890 | ₩22,959 | ₩24,247 | -1.74% | 4.1천 |
|---|
| 2026.05.28 | ₩19,955 | ₩25,319 | ₩19,955 | ₩23,603 | +18.28% | 6천 |
|---|
| 2026.05.27 | ₩22,745 | ₩22,959 | ₩20,599 | ₩20,813 | -8.49% | 2.8천 |
|---|
| 2026.05.26 | ₩22,959 | ₩23,603 | ₩21,672 | ₩22,745 | -0.93% | 3.5천 |
|---|
| 2026.05.22 | ₩19,741 | ₩26,607 | ₩19,741 | ₩22,530 | +14.13% | 1.4만 |
|---|
| 2026.05.21 | ₩21,457 | ₩23,174 | ₩16,737 | ₩21,393 | -0.30% | 1.4만 |
|---|
| 2026.05.20 | ₩34,546 | ₩34,546 | ₩23,603 | ₩24,032 | -30.43% | 5.5만 |
|---|
| 2026.05.19 | ₩42,700 | ₩45,060 | ₩39,696 | ₩43,129 | +1.01% | 3.1만 |
|---|
| 2026.05.18 | ₩42,700 | ₩61,153 | ₩37,765 | ₩47,249 | +10.65% | 2.8만 |
|---|
| 2026.05.15 | ₩43,129 | ₩45,704 | ₩38,623 | ₩39,910 | -7.46% | 5.1천 |
|---|
| 2026.05.14 | ₩46,026 | ₩50,853 | ₩43,773 | ₩44,094 | -4.20% | 6.2천 |
|---|
| 2026.05.13 | ₩42,807 | ₩48,922 | ₩42,807 | ₩47,313 | +10.53% | 2.5천 |
|---|
| 2026.05.12 | ₩43,451 | ₩46,026 | ₩43,451 | ₩45,060 | +3.70% | 1.7천 |
|---|
| 2026.05.11 | ₩48,600 | ₩48,922 | ₩45,060 | ₩45,060 | -7.28% | 1.6천 |
|---|
| 2026.05.08 | ₩44,738 | ₩48,279 | ₩43,773 | ₩46,347 | +3.60% | 2.2천 |
|---|
| 2026.05.07 | ₩48,279 | ₩48,922 | ₩43,773 | ₩46,347 | -4.00% | 3.2천 |
|---|
| 2026.05.06 | ₩48,279 | ₩49,244 | ₩45,704 | ₩46,026 | -4.67% | 2.9천 |
|---|
| 2026.05.05 | ₩50,210 | ₩50,853 | ₩48,922 | ₩48,922 | -2.56% | 2.2천 |
|---|
| 2026.05.04 | ₩52,785 | ₩52,785 | ₩48,600 | ₩50,210 | -4.88% | 1.8천 |
|---|
| 2026.05.01 | ₩52,141 | ₩53,106 | ₩48,922 | ₩49,244 | -5.56% | 2.1천 |
|---|
| 2026.04.30 | ₩53,428 | ₩56,325 | ₩53,106 | ₩54,394 | +1.81% | 798 |
|---|
| 2026.04.29 | ₩57,934 | ₩58,578 | ₩53,428 | ₩53,750 | -7.22% | 7.8천 |
|---|
| 2026.04.28 | ₩61,797 | ₩63,406 | ₩60,187 | ₩60,187 | -2.60% | 5천 |
|---|
| 2026.04.27 | ₩63,406 | ₩65,659 | ₩61,797 | ₩61,797 | -2.54% | 1.2천 |
|---|
| 2026.04.24 | ₩61,475 | ₩64,050 | ₩61,153 | ₩63,406 | +3.14% | 4.5천 |
|---|
| 2026.04.23 | ₩63,084 | ₩63,728 | ₩59,865 | ₩63,406 | +0.51% | 2.7천 |
|---|
| 2026.04.22 | ₩69,843 | ₩70,487 | ₩61,153 | ₩63,084 | -9.68% | 6.7천 |
|---|
| 2026.04.21 | ₩70,165 | ₩74,993 | ₩69,843 | ₩69,843 | -0.46% | 3.5천 |
|---|
| 2026.04.20 | ₩68,234 | ₩71,130 | ₩68,234 | ₩69,521 | +1.89% | 1.6천 |
|---|
| 2026.04.17 | ₩68,555 | ₩69,843 | ₩67,590 | ₩67,590 | -1.41% | 2.4천 |
|---|
| 2026.04.16 | ₩65,981 | ₩69,843 | ₩65,981 | ₩68,555 | +3.90% | 4.8천 |
|---|
| 2026.04.15 | ₩66,624 | ₩69,199 | ₩62,118 | ₩65,337 | -1.93% | 8.3천 |
|---|
| 2026.04.14 | ₩69,843 | ₩75,636 | ₩66,624 | ₩68,234 | -2.30% | 9.8천 |
|---|
| 2026.04.13 | ₩65,981 | ₩75,636 | ₩65,981 | ₩71,774 | +8.78% | 1.5만 |
|---|
| 2026.04.10 | ₩63,084 | ₩77,246 | ₩61,153 | ₩70,808 | +12.24% | 3만 |
|---|
| 2026.04.09 | ₩67,912 | ₩112,006 | ₩61,475 | ₩68,234 | +0.47% | 85.3만 |
|---|
| 2026.04.08 | ₩59,544 | ₩61,153 | ₩53,750 | ₩56,647 | -4.86% | 3.1만 |
|---|
| 2026.04.07 | ₩54,072 | ₩64,371 | ₩53,750 | ₩58,256 | +7.74% | 1.2만 |
|---|
| 2026.04.06 | ₩51,819 | ₩54,394 | ₩49,888 | ₩53,106 | +2.48% | 3.6천 |
|---|
| 2026.04.02 | ₩52,785 | ₩55,038 | ₩51,497 | ₩53,750 | +1.83% | 4.6천 |
|---|
| 2026.04.01 | ₩56,325 | ₩57,612 | ₩53,106 | ₩54,394 | -3.43% | 3.5천 |
|---|
| 2026.03.31 | ₩52,785 | ₩57,291 | ₩52,463 | ₩55,359 | +4.88% | 2.6천 |
|---|
| 2026.03.30 | ₩57,291 | ₩57,291 | ₩48,279 | ₩53,106 | -7.30% | 4.3천 |
|---|
| 2026.03.27 | ₩65,337 | ₩69,199 | ₩51,819 | ₩56,325 | -13.79% | 8.1천 |
|---|
| 2026.03.26 | ₩66,624 | ₩74,027 | ₩62,762 | ₩69,199 | +3.86% | 6.8천 |
|---|
| 2026.03.25 | ₩94,626 | ₩94,626 | ₩64,371 | ₩68,234 | -27.89% | 3.7만 |
|---|
| 2026.03.24 | ₩109,753 | ₩140,651 | ₩97,844 | ₩106,213 | -3.23% | 35.6만 |
|---|
| 2026.03.23 | ₩97,523 | ₩114,259 | ₩90,442 | ₩96,557 | -0.99% | 1.3천 |
|---|
| 2026.03.20 | ₩112,650 | ₩117,478 | ₩96,879 | ₩97,201 | -13.71% | 951 |
|---|
| 2026.03.19 | ₩135,824 | ₩142,583 | ₩106,213 | ₩112,650 | -17.06% | 931 |
|---|
| 2026.03.18 | ₩145,801 | ₩160,928 | ₩133,249 | ₩133,249 | -8.61% | 615 |
|---|
| 2026.03.17 | ₩144,836 | ₩160,928 | ₩141,617 | ₩145,801 | +0.67% | 726 |
|---|
| 2026.03.16 | ₩141,617 | ₩181,205 | ₩141,617 | ₩142,904 | +0.91% | 817 |
|---|
| 2026.03.13 | ₩144,514 | ₩155,457 | ₩134,536 | ₩141,617 | -2.00% | 343 |
|---|
| 2026.03.12 | ₩175,412 | ₩175,412 | ₩131,961 | ₩144,192 | -17.80% | 818 |
|---|
| 2026.03.11 | ₩180,884 | ₩191,827 | ₩170,906 | ₩175,412 | -3.02% | 450 |
|---|
| 2026.03.10 | ₩205,988 | ₩231,093 | ₩177,021 | ₩180,884 | -12.19% | 753 |
|---|
| 2026.03.09 | ₩183,458 | ₩234,955 | ₩183,458 | ₩205,988 | +12.28% | 1.4천 |
|---|
| 2026.03.06 | ₩183,458 | ₩195,367 | ₩169,619 | ₩178,309 | -2.81% | 298 |
|---|
| 2026.03.05 | ₩196,011 | ₩202,448 | ₩180,562 | ₩180,562 | -7.88% | 247 |
|---|
| 2026.03.04 | ₩183,780 | ₩194,723 | ₩180,240 | ₩182,493 | -0.70% | 425 |
|---|
| 2026.03.03 | ₩189,896 | ₩192,792 | ₩177,021 | ₩183,780 | -3.22% | 181 |
|---|
| 2026.03.02 | ₩177,987 | ₩193,114 | ₩177,987 | ₩188,930 | +6.15% | 720 |
|---|
| 2026.02.27 | ₩196,333 | ₩212,747 | ₩171,550 | ₩177,987 | -9.34% | 1.2천 |
|---|
| 2026.02.26 | ₩200,517 | ₩218,863 | ₩193,114 | ₩193,114 | -3.69% | 248 |
|---|
| 2026.02.25 | ₩218,863 | ₩251,048 | ₩177,021 | ₩202,448 | -7.50% | 2.2천 |
|---|
| 2026.02.24 | ₩274,866 | ₩280,015 | ₩202,448 | ₩202,770 | -26.23% | 1.1천 |
|---|
| 2026.02.23 | ₩289,671 | ₩308,983 | ₩276,797 | ₩280,015 | -3.33% | 1.2천 |
|---|
| 2026.02.20 | ₩283,878 | ₩341,168 | ₩270,682 | ₩276,797 | -2.49% | 729 |
|---|
| 2026.02.19 | ₩302,545 | ₩341,168 | ₩300,614 | ₩300,614 | -0.64% | 234 |
|---|
| 2026.02.18 | ₩376,572 | ₩392,665 | ₩300,614 | ₩300,614 | -20.17% | 231 |
|---|
| 2026.02.17 | ₩331,512 | ₩398,459 | ₩328,294 | ₩363,698 | +9.71% | 1천 |
|---|
| 2026.02.13 | ₩277,441 | ₩383,010 | ₩277,441 | ₩350,824 | +26.45% | 2.6천 |
|---|
| 2026.02.12 | ₩328,294 | ₩383,010 | ₩273,900 | ₩283,878 | -13.53% | 3.3천 |
|---|
| 2026.02.11 | ₩395,884 | ₩405,540 | ₩328,294 | ₩337,950 | -14.63% | 3천 |
|---|
| 2026.02.10 | ₩486,004 | ₩486,004 | ₩386,228 | ₩386,228 | -20.53% | 2.9천 |
|---|
| 2026.02.09 | ₩518,189 | ₩553,594 | ₩477,957 | ₩482,785 | -6.83% | 3천 |
|---|
| 2026.02.06 | ₩572,905 | ₩592,217 | ₩527,845 | ₩527,845 | -7.87% | 1.4천 |
|---|
| 2026.02.05 | ₩563,249 | ₩578,055 | ₩540,719 | ₩578,055 | +2.63% | 2.2천 |
|---|
| 2026.02.04 | ₩585,779 | ₩585,779 | ₩534,282 | ₩568,399 | -2.97% | 2천 |
|---|
| 2026.02.03 | ₩572,905 | ₩608,309 | ₩553,594 | ₩582,561 | +1.69% | 1.9천 |
|---|
| 2026.02.02 | ₩527,845 | ₩587,711 | ₩516,902 | ₩587,711 | +11.34% | 1.2천 |
|---|
| 2026.01.30 | ₩547,157 | ₩571,296 | ₩528,167 | ₩540,719 | -1.18% | 328 |
|---|
| 2026.01.29 | ₩563,249 | ₩574,514 | ₩550,375 | ₩561,640 | -0.29% | 678 |
|---|
| 2026.01.28 | ₩598,654 | ₩598,654 | ₩560,031 | ₩566,468 | -5.38% | 995 |
|---|
| 2026.01.27 | ₩560,031 | ₩582,561 | ₩531,064 | ₩576,124 | +2.87% | 1천 |
|---|
| 2026.01.26 | ₩565,502 | ₩611,528 | ₩553,594 | ₩554,881 | -1.88% | 363 |
|---|
| 2026.01.23 | ₩627,621 | ₩660,128 | ₩614,746 | ₩614,746 | -2.05% | 413 |
|---|
| 2026.01.22 | ₩650,151 | ₩672,681 | ₩624,402 | ₩626,011 | -3.71% | 540 |
|---|
| 2026.01.21 | ₩605,091 | ₩659,806 | ₩597,366 | ₩655,300 | +8.30% | 702 |
|---|
| 2026.01.20 | ₩521,408 | ₩605,091 | ₩521,408 | ₩601,872 | +15.43% | 1.1천 |
|---|
| 2026.01.16 | ₩572,905 | ₩579,342 | ₩518,833 | ₩550,375 | -3.93% | 373 |
|---|
| 2026.01.15 | ₩614,746 | ₩650,151 | ₩534,604 | ₩550,375 | -10.47% | 365 |
|---|
| 2026.01.14 | ₩608,309 | ₩648,541 | ₩572,905 | ₩576,124 | -5.29% | 496 |
|---|
| 2026.01.13 | ₩659,806 | ₩682,336 | ₩614,746 | ₩640,495 | -2.93% | 1.1천 |
|---|
| 2026.01.12 | ₩675,899 | ₩714,522 | ₩653,369 | ₩675,899 | 0.00% | 565 |
|---|
| 2026.01.09 | ₩614,746 | ₩672,681 | ₩614,746 | ₩663,025 | +7.85% | 498 |
|---|
| 2026.01.08 | ₩605,091 | ₩643,714 | ₩605,091 | ₩634,058 | +4.79% | 566 |
|---|
| 2026.01.07 | ₩585,779 | ₩630,517 | ₩569,687 | ₩592,217 | +1.10% | 345 |
|---|
| 2026.01.06 | ₩595,435 | ₩659,806 | ₩563,249 | ₩568,077 | -4.59% | 920 |
|---|
| 2026.01.05 | ₩518,189 | ₩611,528 | ₩514,971 | ₩595,435 | +14.91% | 1.2천 |
|---|
| 2026.01.02 | ₩514,971 | ₩527,845 | ₩466,692 | ₩514,971 | 0.00% | 480 |
|---|
| 2025.12.31 | ₩457,037 | ₩531,064 | ₩444,162 | ₩508,534 | +11.27% | 666 |
|---|
| 2025.12.30 | ₩486,004 | ₩486,004 | ₩453,818 | ₩453,818 | -6.62% | 469 |
|---|
| 2025.12.29 | ₩408,758 | ₩492,441 | ₩408,758 | ₩469,911 | +14.96% | 852 |
|---|
| 2025.12.26 | ₩424,851 | ₩424,851 | ₩395,884 | ₩399,102 | -6.06% | 435 |
|---|
| 2025.12.24 | ₩431,288 | ₩431,288 | ₩399,102 | ₩408,758 | -5.22% | 177 |
|---|
| 2025.12.23 | ₩424,851 | ₩450,600 | ₩392,665 | ₩402,321 | -5.30% | 386 |
|---|
| 2025.12.22 | ₩419,379 | ₩428,070 | ₩419,379 | ₩426,138 | +1.61% | 51 |
|---|
| 2025.12.19 | ₩434,507 | ₩434,507 | ₩411,977 | ₩411,977 | -5.19% | 65 |
|---|
| 2025.12.18 | ₩434,507 | ₩450,600 | ₩407,471 | ₩450,600 | +3.70% | 87 |
|---|
| 2025.12.17 | ₩399,102 | ₩424,851 | ₩386,228 | ₩418,414 | +4.84% | 100 |
|---|
| 2025.12.16 | ₩389,447 | ₩429,679 | ₩389,447 | ₩395,884 | +1.65% | 68 |
|---|
| 2025.12.15 | ₩408,758 | ₩415,195 | ₩389,447 | ₩390,734 | -4.41% | 75 |
|---|
| 2025.12.12 | ₩455,105 | ₩457,037 | ₩402,321 | ₩424,851 | -6.65% | 280 |
|---|
| 2025.12.11 | ₩421,632 | ₩466,692 | ₩418,414 | ₩440,944 | +4.58% | 97 |
|---|
| 2025.12.10 | ₩460,255 | ₩463,474 | ₩418,414 | ₩419,701 | -8.81% | 316 |
|---|
| 2025.12.09 | ₩444,162 | ₩466,692 | ₩439,335 | ₩450,600 | +1.45% | 53 |
|---|
| 2025.12.08 | ₩424,851 | ₩460,255 | ₩402,321 | ₩444,162 | +4.55% | 173 |
|---|
| 2025.12.05 | ₩408,758 | ₩424,851 | ₩405,540 | ₩418,414 | +2.36% | 36 |
|---|
| 2025.12.04 | ₩389,447 | ₩440,944 | ₩386,228 | ₩410,046 | +5.29% | 48 |
|---|
| 2025.12.03 | ₩399,102 | ₩424,851 | ₩395,884 | ₩421,632 | +5.65% | 90 |
|---|
| 2025.12.02 | ₩440,944 | ₩440,944 | ₩408,758 | ₩428,070 | -2.92% | 187 |
|---|
| 2025.12.01 | ₩373,354 | ₩476,348 | ₩370,135 | ₩440,944 | +18.10% | 1.2천 |
|---|
| 2025.11.28 | ₩361,123 | ₩373,354 | ₩361,123 | ₩370,135 | +2.50% | 18 |
|---|
| 2025.11.26 | ₩376,572 | ₩376,572 | ₩363,698 | ₩366,917 | -2.56% | 12 |
|---|
| 2025.11.25 | ₩373,354 | ₩389,447 | ₩370,135 | ₩376,572 | +0.86% | 32 |
|---|
| 2025.11.24 | ₩350,824 | ₩383,010 | ₩350,824 | ₩373,354 | +6.42% | 114 |
|---|
| 2025.11.21 | ₩371,101 | ₩374,963 | ₩321,857 | ₩345,996 | -6.76% | 422 |
|---|
| 2025.11.20 | ₩363,698 | ₩383,010 | ₩363,698 | ₩370,135 | +1.77% | 196 |
|---|
| 2025.11.19 | ₩376,572 | ₩386,228 | ₩370,135 | ₩374,963 | -0.43% | 35 |
|---|
| 2025.11.18 | ₩357,261 | ₩395,884 | ₩357,261 | ₩391,378 | +9.55% | 70 |
|---|
| 2025.11.17 | ₩428,070 | ₩444,162 | ₩386,228 | ₩395,884 | -7.52% | 186 |
|---|
| 2025.11.14 | ₩424,851 | ₩447,703 | ₩379,791 | ₩408,758 | -3.79% | 470 |
|---|
| 2025.11.13 | ₩450,600 | ₩474,739 | ₩424,851 | ₩424,851 | -5.71% | 127 |
|---|
| 2025.11.12 | ₩471,198 | ₩474,739 | ₩440,944 | ₩440,944 | -6.42% | 187 |
|---|
| 2025.11.11 | ₩476,670 | ₩506,924 | ₩466,692 | ₩466,692 | -2.09% | 149 |
|---|
| 2025.11.10 | ₩450,600 | ₩534,282 | ₩450,600 | ₩471,198 | +4.57% | 365 |
|---|
| 2025.11.07 | ₩518,189 | ₩521,408 | ₩434,507 | ₩442,231 | -14.66% | 332 |
|---|
| 2025.11.06 | ₩518,189 | ₩553,594 | ₩514,971 | ₩524,627 | +1.24% | 155 |
|---|
| 2025.11.05 | ₩524,627 | ₩534,282 | ₩511,752 | ₩518,189 | -1.23% | 40 |
|---|
| 2025.11.04 | ₩524,627 | ₩531,064 | ₩514,971 | ₩531,064 | +1.23% | 42 |
|---|
| 2025.11.03 | ₩540,719 | ₩547,157 | ₩521,408 | ₩521,408 | -3.57% | 14 |
|---|
| 2025.10.31 | ₩528,167 | ₩543,938 | ₩524,627 | ₩531,064 | +0.55% | 39 |
|---|
| 2025.10.30 | ₩563,249 | ₩563,249 | ₩524,627 | ₩524,627 | -6.86% | 78 |
|---|
| 2025.10.29 | ₩542,329 | ₩563,249 | ₩534,282 | ₩543,938 | +0.30% | 65 |
|---|
| 2025.10.28 | ₩553,594 | ₩582,561 | ₩540,719 | ₩556,812 | +0.58% | 68 |
|---|
| 2025.10.27 | ₩508,534 | ₩579,342 | ₩508,534 | ₩550,375 | +8.23% | 271 |
|---|
| 2025.10.24 | ₩498,878 | ₩518,189 | ₩498,878 | ₩502,097 | +0.65% | 61 |
|---|
| 2025.10.23 | ₩492,441 | ₩507,246 | ₩485,360 | ₩498,878 | +1.31% | 35 |
|---|
| 2025.10.22 | ₩489,866 | ₩492,441 | ₩482,785 | ₩492,441 | +0.53% | 93 |
|---|
| 2025.10.21 | ₩508,534 | ₩524,627 | ₩489,222 | ₩492,441 | -3.16% | 71 |
|---|
| 2025.10.20 | ₩498,878 | ₩543,938 | ₩498,878 | ₩524,627 | +5.16% | 145 |
|---|
| 2025.10.17 | ₩492,441 | ₩514,971 | ₩492,441 | ₩498,878 | +1.31% | 89 |
|---|
| 2025.10.16 | ₩492,441 | ₩514,971 | ₩492,441 | ₩492,441 | 0.00% | 64 |
|---|
| 2025.10.15 | ₩524,627 | ₩524,627 | ₩492,441 | ₩495,659 | -5.52% | 82 |
|---|
| 2025.10.14 | ₩532,673 | ₩534,282 | ₩466,692 | ₩486,004 | -8.76% | 288 |
|---|
| 2025.10.13 | ₩550,375 | ₩553,594 | ₩518,189 | ₩518,189 | -5.85% | 183 |
|---|
| 2025.10.10 | ₩576,124 | ₩595,435 | ₩540,719 | ₩547,157 | -5.03% | 310 |
|---|
