시장 데이터를 불러오는 중
전체 종목
YPF Sociedad Anonima 과거 주가
YPF Sociedad Anonima American Depositary Shares · YPF · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YPF Sociedad Anonima American Depositary Shares · YPF · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,302 | ₩68,758 | ₩66,062 | ₩66,782 | +0.72% | 119.8만 |
| 2026.10.08 | ₩66,983 | ₩67,677 | ₩66,035 | ₩66,596 | -0.58% | 118만 |
| 2026.10.07 | ₩68,477 | ₩68,798 | ₩65,942 | ₩66,035 | -3.57% | 92.9만 |
| 2026.10.06 | ₩68,037 | ₩69,078 | ₩67,396 | ₩68,277 | +0.35% | 101만 |
| 2026.10.05 | ₩67,436 | ₩69,185 | ₩67,263 | ₩68,384 | +1.41% | 117.8만 |
| 2026.10.02 | ₩64,914 | ₩66,956 | ₩64,540 | ₩66,289 | +2.12% | 79.6만 |
| 2026.10.01 | ₩66,729 | ₩67,249 | ₩65,328 | ₩65,755 | -1.46% | 98.6만 |
| 2026.09.30 | ₩67,343 | ₩67,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,902 |
| -0.65% |
| 105.9만 |
| 2026.09.29 | ₩67,677 | ₩68,050 | ₩66,622 | ₩67,143 | -0.79% | 118.9만 |
|---|
| 2026.09.28 | ₩70,733 | ₩70,733 | ₩68,397 | ₩68,557 | -3.08% | 106.1만 |
|---|
| 2026.09.25 | ₩70,733 | ₩71,213 | ₩69,185 | ₩69,532 | -1.70% | 80.7만 |
|---|
| 2026.09.24 | ₩72,695 | ₩73,509 | ₩70,920 | ₩71,547 | -1.58% | 73.1만 |
|---|
| 2026.09.23 | ₩71,907 | ₩74,203 | ₩70,719 | ₩71,974 | +0.09% | 155.4만 |
|---|
| 2026.09.22 | ₩70,466 | ₩72,348 | ₩70,346 | ₩71,200 | +1.04% | 234만 |
|---|
| 2026.09.21 | ₩72,761 | ₩73,242 | ₩70,159 | ₩70,973 | -2.46% | 131만 |
|---|
| 2026.09.18 | ₩72,601 | ₩73,375 | ₩72,201 | ₩73,349 | +1.03% | 90.8만 |
|---|
| 2026.09.17 | ₩72,081 | ₩73,228 | ₩72,081 | ₩72,708 | +0.87% | 76.7만 |
|---|
| 2026.09.16 | ₩75,591 | ₩75,978 | ₩72,441 | ₩72,935 | -3.51% | 109.3만 |
|---|
| 2026.09.15 | ₩75,110 | ₩77,232 | ₩74,763 | ₩76,885 | +2.36% | 163.7만 |
|---|
| 2026.09.14 | ₩74,817 | ₩76,471 | ₩74,203 | ₩75,177 | +0.48% | 135.5만 |
|---|
| 2026.09.11 | ₩73,549 | ₩76,205 | ₩72,788 | ₩74,136 | +0.80% | 228.3만 |
|---|
| 2026.09.10 | ₩73,682 | ₩75,991 | ₩73,268 | ₩74,817 | +1.54% | 307.1만 |
|---|
| 2026.09.09 | ₩71,680 | ₩73,722 | ₩70,452 | ₩72,881 | +1.68% | 274만 |
|---|
| 2026.09.08 | ₩71,533 | ₩72,054 | ₩69,652 | ₩70,853 | -0.95% | 87.7만 |
|---|
| 2026.09.04 | ₩69,358 | ₩70,786 | ₩68,531 | ₩70,226 | +1.25% | 71.5만 |
|---|
| 2026.09.03 | ₩72,401 | ₩73,655 | ₩69,665 | ₩69,945 | -3.39% | 108.4만 |
|---|
| 2026.09.02 | ₩69,452 | ₩72,254 | ₩69,438 | ₩71,947 | +3.59% | 97.6만 |
|---|
| 2026.09.01 | ₩69,705 | ₩70,412 | ₩68,958 | ₩70,012 | +0.44% | 90.4만 |
|---|
| 2026.08.31 | ₩67,930 | ₩69,625 | ₩67,930 | ₩68,838 | +1.34% | 105.2만 |
|---|
| 2026.08.28 | ₩67,637 | ₩67,997 | ₩66,929 | ₩66,996 | -0.95% | 71.7만 |
|---|
| 2026.08.27 | ₩67,036 | ₩68,864 | ₩66,662 | ₩67,370 | +0.50% | 74.7만 |
|---|
| 2026.08.26 | ₩66,515 | ₩67,930 | ₩65,942 | ₩67,089 | +0.86% | 79.4만 |
|---|
| 2026.08.25 | ₩67,730 | ₩68,064 | ₩66,168 | ₩66,742 | -1.46% | 108.4만 |
|---|
| 2026.08.24 | ₩67,797 | ₩69,238 | ₩66,662 | ₩68,437 | +0.94% | 115.5만 |
|---|
| 2026.08.21 | ₩68,130 | ₩69,318 | ₩67,677 | ₩68,304 | +0.25% | 51만 |
|---|
| 2026.08.20 | ₩68,064 | ₩68,891 | ₩67,330 | ₩67,957 | -0.16% | 83.6만 |
|---|
| 2026.08.19 | ₩68,237 | ₩69,198 | ₩66,676 | ₩66,809 | -2.09% | 98만 |
|---|
| 2026.08.18 | ₩70,786 | ₩71,320 | ₩67,476 | ₩67,637 | -4.45% | 139.3만 |
|---|
| 2026.08.17 | ₩68,224 | ₩70,533 | ₩67,903 | ₩70,332 | +3.09% | 192.6만 |
|---|
| 2026.08.14 | ₩66,249 | ₩67,183 | ₩66,075 | ₩66,796 | +0.83% | 91.6만 |
|---|
| 2026.08.13 | ₩64,594 | ₩66,088 | ₩64,207 | ₩65,995 | +2.17% | 87.5만 |
|---|
| 2026.08.12 | ₩64,514 | ₩66,128 | ₩63,873 | ₩65,261 | +1.16% | 93.8만 |
|---|
| 2026.08.11 | ₩69,051 | ₩70,719 | ₩64,647 | ₩65,595 | -5.01% | 220만 |
|---|
| 2026.08.10 | ₩66,622 | ₩68,584 | ₩66,462 | ₩67,984 | +2.04% | 131.8만 |
|---|
| 2026.08.07 | ₩65,314 | ₩66,849 | ₩65,288 | ₩65,608 | +0.45% | 92.9만 |
|---|
| 2026.08.06 | ₩65,982 | ₩67,490 | ₩65,021 | ₩66,209 | +0.34% | 69.3만 |
|---|
| 2026.08.05 | ₩66,729 | ₩66,836 | ₩64,834 | ₩64,954 | -2.66% | 148.7만 |
|---|
| 2026.08.04 | ₩67,236 | ₩68,090 | ₩65,488 | ₩66,249 | -1.47% | 134.2만 |
|---|
| 2026.08.03 | ₩68,731 | ₩69,999 | ₩68,064 | ₩68,144 | -0.85% | 89.7만 |
|---|
| 2026.07.31 | ₩70,466 | ₩71,360 | ₩69,358 | ₩70,119 | -0.49% | 95.1만 |
|---|
| 2026.07.30 | ₩67,583 | ₩69,919 | ₩67,209 | ₩69,598 | +2.98% | 100.5만 |
|---|
| 2026.07.29 | ₩68,077 | ₩68,838 | ₩66,142 | ₩67,156 | -1.35% | 91만 |
|---|
| 2026.07.28 | ₩67,690 | ₩68,184 | ₩65,715 | ₩66,515 | -1.74% | 104.6만 |
|---|
| 2026.07.27 | ₩67,263 | ₩68,050 | ₩66,902 | ₩67,930 | +0.99% | 77.3만 |
|---|
| 2026.07.24 | ₩68,731 | ₩68,998 | ₩67,436 | ₩68,597 | -0.19% | 78.6만 |
|---|
| 2026.07.23 | ₩71,440 | ₩71,493 | ₩69,251 | ₩69,291 | -3.01% | 87.3만 |
|---|
| 2026.07.22 | ₩69,398 | ₩70,319 | ₩69,091 | ₩70,079 | +0.98% | 154.2만 |
|---|
| 2026.07.21 | ₩68,037 | ₩68,864 | ₩67,663 | ₩68,504 | +0.69% | 83.5만 |
|---|
| 2026.07.20 | ₩65,728 | ₩67,383 | ₩65,194 | ₩67,316 | +2.42% | 88.8만 |
|---|
| 2026.07.17 | ₩66,062 | ₩66,489 | ₩65,034 | ₩66,302 | +0.36% | 98.6만 |
|---|
| 2026.07.16 | ₩67,209 | ₩67,583 | ₩64,567 | ₩64,660 | -3.79% | 108.7만 |
|---|
| 2026.07.15 | ₩66,462 | ₩67,290 | ₩65,781 | ₩67,076 | +0.92% | 151.8만 |
|---|
| 2026.07.14 | ₩66,569 | ₩67,316 | ₩65,675 | ₩66,462 | -0.16% | 225.8만 |
|---|
| 2026.07.13 | ₩64,087 | ₩66,155 | ₩63,913 | ₩66,062 | +3.08% | 213.6만 |
|---|
| 2026.07.10 | ₩62,725 | ₩63,579 | ₩62,725 | ₩63,499 | +1.23% | 58.8만 |
|---|
| 2026.07.09 | ₩63,539 | ₩63,806 | ₩61,444 | ₩62,779 | -1.20% | 122.8만 |
|---|
| 2026.07.08 | ₩63,753 | ₩66,796 | ₩63,659 | ₩63,926 | +0.27% | 324.1만 |
|---|
| 2026.07.07 | ₩61,804 | ₩63,486 | ₩61,044 | ₩62,899 | +1.77% | 154.3만 |
|---|
| 2026.07.06 | ₩60,577 | ₩62,031 | ₩60,056 | ₩61,551 | +1.61% | 123.4만 |
|---|
| 2026.07.02 | ₩59,976 | ₩60,790 | ₩59,002 | ₩59,255 | -1.20% | 101.3만 |
|---|
| 2026.07.01 | ₩59,909 | ₩60,870 | ₩58,748 | ₩60,003 | +0.16% | 106만 |
|---|
| 2026.06.30 | ₩61,391 | ₩61,871 | ₩60,483 | ₩60,683 | -1.15% | 130.2만 |
|---|
| 2026.06.29 | ₩62,325 | ₩62,525 | ₩60,350 | ₩60,390 | -3.10% | 143.2만 |
|---|
| 2026.06.26 | ₩60,523 | ₩61,351 | ₩59,923 | ₩60,497 | -0.04% | 98.9만 |
|---|
| 2026.06.25 | ₩60,723 | ₩61,738 | ₩59,656 | ₩61,070 | +0.57% | 161.7만 |
|---|
| 2026.06.24 | ₩63,126 | ₩63,393 | ₩60,590 | ₩60,884 | -3.55% | 280만 |
|---|
| 2026.06.23 | ₩65,541 | ₩65,621 | ₩63,433 | ₩64,113 | -2.18% | 146.2만 |
|---|
| 2026.06.22 | ₩67,503 | ₩67,943 | ₩65,434 | ₩66,022 | -2.19% | 146.2만 |
|---|
| 2026.06.18 | ₩67,463 | ₩67,930 | ₩66,062 | ₩67,330 | -0.20% | 225.1만 |
|---|
| 2026.06.17 | ₩68,371 | ₩69,238 | ₩67,637 | ₩67,863 | -0.74% | 190.8만 |
|---|
| 2026.06.16 | ₩69,398 | ₩70,199 | ₩67,396 | ₩68,384 | -1.46% | 311.4만 |
|---|
| 2026.06.15 | ₩72,067 | ₩72,401 | ₩69,452 | ₩70,186 | -2.61% | 251.5만 |
|---|
| 2026.06.12 | ₩74,736 | ₩75,978 | ₩73,535 | ₩74,590 | -0.20% | 138.4만 |
|---|
| 2026.06.11 | ₩73,562 | ₩76,725 | ₩73,535 | ₩75,204 | +2.23% | 281.2만 |
|---|
| 2026.06.10 | ₩72,334 | ₩74,550 | ₩71,680 | ₩72,428 | +0.13% | 115.6만 |
|---|
| 2026.06.09 | ₩71,720 | ₩72,334 | ₩69,799 | ₩71,547 | -0.24% | 128.1만 |
|---|
| 2026.06.08 | ₩72,401 | ₩73,122 | ₩71,400 | ₩71,453 | -1.31% | 132.7만 |
|---|
| 2026.06.05 | ₩73,082 | ₩74,016 | ₩71,000 | ₩71,400 | -2.30% | 152.4만 |
|---|
| 2026.06.04 | ₩72,401 | ₩74,283 | ₩72,067 | ₩73,562 | +1.60% | 120.3만 |
|---|
| 2026.06.03 | ₩74,670 | ₩74,857 | ₩72,534 | ₩73,268 | -1.88% | 223.7만 |
|---|
| 2026.06.02 | ₩72,788 | ₩74,389 | ₩72,481 | ₩73,816 | +1.41% | 180만 |
|---|
| 2026.06.01 | ₩71,934 | ₩74,937 | ₩71,854 | ₩73,055 | +1.56% | 293.4만 |
|---|
| 2026.05.29 | ₩69,638 | ₩70,893 | ₩69,171 | ₩70,746 | +1.59% | 189.3만 |
|---|
| 2026.05.28 | ₩69,412 | ₩71,547 | ₩68,277 | ₩69,398 | -0.02% | 272만 |
|---|
| 2026.05.27 | ₩64,527 | ₩69,425 | ₩63,953 | ₩68,851 | +6.70% | 464만 |
|---|
| 2026.05.26 | ₩64,020 | ₩65,394 | ₩63,393 | ₩64,861 | +1.31% | 240.2만 |
|---|
| 2026.05.22 | ₩64,060 | ₩65,301 | ₩63,579 | ₩64,046 | -0.02% | 118.8만 |
|---|
| 2026.05.21 | ₩63,966 | ₩65,394 | ₩63,379 | ₩63,980 | +0.02% | 206.9만 |
|---|
| 2026.05.20 | ₩63,606 | ₩65,261 | ₩61,991 | ₩62,819 | -1.24% | 232.4만 |
|---|
| 2026.05.19 | ₩64,033 | ₩65,047 | ₩62,832 | ₩64,006 | -0.04% | 345만 |
|---|
| 2026.05.18 | ₩58,895 | ₩63,766 | ₩58,788 | ₩63,366 | +7.59% | 581.2만 |
|---|
| 2026.05.15 | ₩58,975 | ₩59,776 | ₩57,934 | ₩58,268 | -1.20% | 100.3만 |
|---|
| 2026.05.14 | ₩57,974 | ₩59,536 | ₩57,667 | ₩58,948 | +1.68% | 107.9만 |
|---|
| 2026.05.13 | ₩59,989 | ₩60,296 | ₩58,014 | ₩58,094 | -3.16% | 148.4만 |
|---|
| 2026.05.12 | ₩60,270 | ₩61,110 | ₩59,869 | ₩59,989 | -0.47% | 159.9만 |
|---|
| 2026.05.11 | ₩57,267 | ₩60,109 | ₩56,746 | ₩59,963 | +4.71% | 194.3만 |
|---|
| 2026.05.08 | ₩57,187 | ₩57,387 | ₩55,799 | ₩56,546 | -1.12% | 214.8만 |
|---|
| 2026.05.07 | ₩56,453 | ₩57,360 | ₩55,559 | ₩57,120 | +1.18% | 168.3만 |
|---|
| 2026.05.06 | ₩57,387 | ₩58,174 | ₩56,613 | ₩57,734 | +0.60% | 215.8만 |
|---|
| 2026.05.05 | ₩59,242 | ₩59,282 | ₩58,001 | ₩58,681 | -0.95% | 160.9만 |
|---|
| 2026.05.04 | ₩58,508 | ₩59,482 | ₩58,188 | ₩59,295 | +1.35% | 123.3만 |
|---|
| 2026.05.01 | ₩59,883 | ₩59,883 | ₩57,107 | ₩57,894 | -3.32% | 187.9만 |
|---|
| 2026.04.30 | ₩59,402 | ₩60,470 | ₩59,122 | ₩60,270 | +1.46% | 197.7만 |
|---|
| 2026.04.29 | ₩58,722 | ₩60,256 | ₩58,228 | ₩59,803 | +1.84% | 266만 |
|---|
| 2026.04.28 | ₩58,161 | ₩58,695 | ₩57,600 | ₩57,907 | -0.44% | 147.6만 |
|---|
| 2026.04.27 | ₩57,988 | ₩58,508 | ₩57,027 | ₩57,387 | -1.04% | 173.4만 |
|---|
| 2026.04.24 | ₩57,547 | ₩57,974 | ₩56,079 | ₩57,307 | -0.42% | 143만 |
|---|
| 2026.04.23 | ₩58,094 | ₩58,415 | ₩57,547 | ₩57,801 | -0.51% | 182.5만 |
|---|
| 2026.04.22 | ₩58,802 | ₩59,215 | ₩57,360 | ₩57,587 | -2.07% | 154.9만 |
|---|
| 2026.04.21 | ₩54,825 | ₩58,268 | ₩54,825 | ₩57,547 | +4.97% | 337.6만 |
|---|
| 2026.04.20 | ₩54,237 | ₩55,132 | ₩53,930 | ₩54,691 | +0.84% | 131.3만 |
|---|
| 2026.04.17 | ₩53,970 | ₩54,718 | ₩52,516 | ₩54,171 | +0.37% | 303만 |
|---|
| 2026.04.16 | ₩55,612 | ₩56,079 | ₩55,238 | ₩55,879 | +0.48% | 123.9만 |
|---|
| 2026.04.15 | ₩55,772 | ₩56,519 | ₩55,238 | ₩55,438 | -0.60% | 202.3만 |
|---|
| 2026.04.14 | ₩57,881 | ₩57,894 | ₩55,692 | ₩56,199 | -2.91% | 190.5만 |
|---|
| 2026.04.13 | ₩58,268 | ₩59,362 | ₩57,574 | ₩58,068 | -0.34% | 205.7만 |
|---|
| 2026.04.10 | ₩56,880 | ₩57,641 | ₩56,813 | ₩57,320 | +0.77% | 109.2만 |
|---|
| 2026.04.09 | ₩58,268 | ₩58,722 | ₩56,666 | ₩56,973 | -2.22% | 202.4만 |
|---|
| 2026.04.08 | ₩55,959 | ₩58,308 | ₩55,185 | ₩58,028 | +3.70% | 294.9만 |
|---|
| 2026.04.07 | ₩59,028 | ₩60,203 | ₩57,787 | ₩58,948 | -0.14% | 257.9만 |
|---|
| 2026.04.06 | ₩60,176 | ₩60,430 | ₩58,214 | ₩58,561 | -2.68% | 157.3만 |
|---|
| 2026.04.02 | ₩61,391 | ₩62,205 | ₩59,322 | ₩60,350 | -1.70% | 198.2만 |
|---|
| 2026.04.01 | ₩59,856 | ₩61,684 | ₩58,254 | ₩59,135 | -1.20% | 578.7만 |
|---|
| 2026.03.31 | ₩62,125 | ₩65,341 | ₩60,670 | ₩61,684 | -0.71% | 583.3만 |
|---|
| 2026.03.30 | ₩62,325 | ₩63,846 | ₩61,124 | ₩61,551 | -1.24% | 494.5만 |
|---|
| 2026.03.27 | ₩58,681 | ₩62,712 | ₩58,294 | ₩60,283 | +2.73% | 630.2만 |
|---|
| 2026.03.26 | ₩57,120 | ₩59,923 | ₩57,120 | ₩58,294 | +2.06% | 398.3만 |
|---|
| 2026.03.25 | ₩55,839 | ₩57,641 | ₩55,572 | ₩57,627 | +3.20% | 258.4만 |
|---|
| 2026.03.24 | ₩55,398 | ₩58,014 | ₩55,372 | ₩56,800 | +2.53% | 182.5만 |
|---|
| 2026.03.23 | ₩54,718 | ₩56,613 | ₩54,718 | ₩54,998 | +0.51% | 345.8만 |
|---|
| 2026.03.20 | ₩55,545 | ₩57,921 | ₩54,758 | ₩55,946 | +0.72% | 598.4만 |
|---|
| 2026.03.19 | ₩53,050 | ₩56,853 | ₩52,983 | ₩55,505 | +4.63% | 790.5만 |
|---|
| 2026.03.18 | ₩50,434 | ₩53,103 | ₩50,287 | ₩52,689 | +4.47% | 215.2만 |
|---|
| 2026.03.17 | ₩50,180 | ₩51,675 | ₩49,913 | ₩50,861 | +1.36% | 198.6만 |
|---|
| 2026.03.16 | ₩50,981 | ₩51,101 | ₩49,620 | ₩49,980 | -1.96% | 168.6만 |
|---|
| 2026.03.13 | ₩51,074 | ₩52,022 | ₩50,180 | ₩51,048 | -0.05% | 159.8만 |
|---|
| 2026.03.12 | ₩52,516 | ₩53,303 | ₩50,968 | ₩51,061 | -2.77% | 210만 |
|---|
| 2026.03.11 | ₩49,993 | ₩52,556 | ₩49,873 | ₩52,422 | +4.86% | 387.8만 |
|---|
| 2026.03.10 | ₩48,752 | ₩50,380 | ₩48,258 | ₩48,952 | +0.41% | 232.6만 |
|---|
| 2026.03.09 | ₩49,700 | ₩51,488 | ₩48,739 | ₩49,086 | -1.24% | 309.4만 |
|---|
| 2026.03.06 | ₩48,112 | ₩50,847 | ₩47,925 | ₩49,233 | +2.33% | 237.8만 |
|---|
| 2026.03.05 | ₩46,630 | ₩48,018 | ₩46,563 | ₩48,018 | +2.98% | 168.1만 |
|---|
| 2026.03.04 | ₩46,537 | ₩47,484 | ₩45,442 | ₩46,977 | +0.95% | 133만 |
|---|
| 2026.03.03 | ₩46,470 | ₩47,364 | ₩44,602 | ₩46,270 | -0.43% | 163.3만 |
|---|
| 2026.03.02 | ₩47,885 | ₩49,313 | ₩46,804 | ₩47,177 | -1.48% | 233.4만 |
|---|
| 2026.02.27 | ₩48,499 | ₩49,046 | ₩45,589 | ₩47,231 | -2.61% | 312.3만 |
|---|
| 2026.02.26 | ₩48,952 | ₩49,633 | ₩47,805 | ₩48,419 | -1.09% | 124.9만 |
|---|
| 2026.02.25 | ₩50,714 | ₩50,714 | ₩49,553 | ₩49,793 | -1.82% | 85.9만 |
|---|
| 2026.02.24 | ₩50,447 | ₩50,941 | ₩50,127 | ₩50,727 | +0.56% | 72.4만 |
|---|
| 2026.02.23 | ₩51,475 | ₩51,848 | ₩50,073 | ₩50,073 | -2.72% | 116.3만 |
|---|
| 2026.02.20 | ₩51,128 | ₩51,795 | ₩50,607 | ₩51,395 | +0.52% | 72.2만 |
|---|
| 2026.02.19 | ₩49,953 | ₩52,049 | ₩49,953 | ₩51,381 | +2.86% | 122.8만 |
|---|
| 2026.02.18 | ₩50,033 | ₩50,300 | ₩48,992 | ₩49,887 | -0.29% | 66.3만 |
|---|
| 2026.02.17 | ₩49,660 | ₩49,900 | ₩48,098 | ₩49,393 | -0.54% | 78.2만 |
|---|
| 2026.02.13 | ₩50,020 | ₩50,687 | ₩49,153 | ₩49,873 | -0.29% | 87.1만 |
|---|
| 2026.02.12 | ₩52,502 | ₩52,969 | ₩49,513 | ₩49,807 | -5.13% | 145.9만 |
|---|
| 2026.02.11 | ₩53,050 | ₩53,330 | ₩51,835 | ₩52,035 | -1.91% | 109.2만 |
|---|
| 2026.02.10 | ₩50,874 | ₩52,916 | ₩50,474 | ₩52,182 | +2.57% | 136만 |
|---|
| 2026.02.09 | ₩50,981 | ₩51,355 | ₩49,673 | ₩51,101 | +0.24% | 96.3만 |
|---|
| 2026.02.06 | ₩50,861 | ₩51,915 | ₩50,647 | ₩50,901 | +0.08% | 109.4만 |
|---|
| 2026.02.05 | ₩51,555 | ₩52,249 | ₩49,873 | ₩50,047 | -2.93% | 131.4만 |
|---|
| 2026.02.04 | ₩52,249 | ₩52,716 | ₩50,847 | ₩52,703 | +0.87% | 181.6만 |
|---|
| 2026.02.03 | ₩51,715 | ₩52,075 | ₩50,140 | ₩52,009 | +0.57% | 202.9만 |
|---|
| 2026.02.02 | ₩51,715 | ₩52,716 | ₩51,128 | ₩51,862 | +0.28% | 172.7만 |
|---|
| 2026.01.30 | ₩52,115 | ₩53,890 | ₩51,742 | ₩53,103 | +1.90% | 298.5만 |
|---|
| 2026.01.29 | ₩52,249 | ₩53,183 | ₩50,274 | ₩53,076 | +1.58% | 273.5만 |
|---|
| 2026.01.28 | ₩51,381 | ₩51,915 | ₩50,567 | ₩51,515 | +0.26% | 163.1만 |
|---|
| 2026.01.27 | ₩49,166 | ₩51,288 | ₩49,032 | ₩51,088 | +3.91% | 206.6만 |
|---|
| 2026.01.26 | ₩48,912 | ₩49,887 | ₩48,472 | ₩48,752 | -0.33% | 155.4만 |
|---|
| 2026.01.23 | ₩48,445 | ₩49,313 | ₩48,045 | ₩48,605 | +0.33% | 137.6만 |
|---|
| 2026.01.22 | ₩48,045 | ₩48,445 | ₩46,924 | ₩47,631 | -0.86% | 107.6만 |
|---|
| 2026.01.21 | ₩46,630 | ₩48,178 | ₩46,443 | ₩48,165 | +3.29% | 116만 |
|---|
| 2026.01.20 | ₩45,002 | ₩46,697 | ₩44,802 | ₩46,070 | +2.37% | 115.5만 |
|---|
| 2026.01.16 | ₩45,122 | ₩46,510 | ₩45,122 | ₩45,789 | +1.48% | 125.6만 |
|---|
| 2026.01.15 | ₩45,482 | ₩46,150 | ₩44,962 | ₩45,002 | -1.06% | 111만 |
|---|
| 2026.01.14 | ₩46,430 | ₩47,271 | ₩45,936 | ₩46,110 | -0.69% | 212만 |
|---|
| 2026.01.13 | ₩45,509 | ₩46,510 | ₩45,216 | ₩46,483 | +2.14% | 207.5만 |
|---|
| 2026.01.12 | ₩44,895 | ₩45,629 | ₩44,468 | ₩45,135 | +0.54% | 112.1만 |
|---|
| 2026.01.09 | ₩45,456 | ₩45,683 | ₩44,535 | ₩45,482 | +0.06% | 119.7만 |
|---|
| 2026.01.08 | ₩44,001 | ₩45,362 | ₩43,694 | ₩45,109 | +2.52% | 153.5만 |
|---|
| 2026.01.07 | ₩46,163 | ₩46,630 | ₩43,748 | ₩43,748 | -5.23% | 296.9만 |
|---|
| 2026.01.06 | ₩48,552 | ₩48,886 | ₩45,829 | ₩45,896 | -5.47% | 184.4만 |
|---|
| 2026.01.05 | ₩48,365 | ₩48,659 | ₩46,830 | ₩48,552 | +0.39% | 150.8만 |
|---|
| 2026.01.02 | ₩48,806 | ₩49,032 | ₩47,604 | ₩48,432 | -0.77% | 94.7만 |
|---|
| 2025.12.31 | ₩48,085 | ₩48,605 | ₩47,938 | ₩48,258 | +0.36% | 34.4만 |
|---|
| 2025.12.30 | ₩48,859 | ₩49,126 | ₩47,845 | ₩48,152 | -1.45% | 104.2만 |
|---|
| 2025.12.29 | ₩48,112 | ₩49,740 | ₩47,885 | ₩48,659 | +1.14% | 163.2만 |
|---|
| 2025.12.26 | ₩48,045 | ₩48,272 | ₩47,711 | ₩47,991 | -0.11% | 61.3만 |
|---|
| 2025.12.24 | ₩47,778 | ₩48,285 | ₩47,484 | ₩48,072 | +0.61% | 38.8만 |
|---|
| 2025.12.23 | ₩47,177 | ₩48,806 | ₩47,177 | ₩47,925 | +1.58% | 98만 |
|---|
| 2025.12.22 | ₩48,045 | ₩48,085 | ₩47,257 | ₩47,391 | -1.36% | 67.9만 |
|---|
| 2025.12.19 | ₩47,685 | ₩48,178 | ₩47,031 | ₩47,431 | -0.53% | 109.3만 |
|---|
| 2025.12.18 | ₩45,509 | ₩47,698 | ₩45,509 | ₩47,524 | +4.43% | 162.5만 |
|---|
| 2025.12.17 | ₩46,377 | ₩46,844 | ₩45,042 | ₩45,456 | -1.99% | 117.6만 |
|---|
| 2025.12.16 | ₩46,443 | ₩46,577 | ₩45,002 | ₩45,563 | -1.90% | 163.3만 |
|---|
| 2025.12.15 | ₩46,750 | ₩47,217 | ₩46,003 | ₩46,857 | +0.23% | 130.7만 |
|---|
| 2025.12.12 | ₩47,298 | ₩47,698 | ₩46,243 | ₩46,750 | -1.16% | 102.1만 |
|---|
| 2025.12.11 | ₩47,391 | ₩47,871 | ₩46,563 | ₩47,444 | +0.11% | 137.7만 |
|---|
| 2025.12.10 | ₩47,711 | ₩48,699 | ₩47,324 | ₩48,138 | +0.90% | 103.9만 |
|---|
| 2025.12.09 | ₩47,965 | ₩48,192 | ₩47,204 | ₩47,685 | -0.58% | 84.2만 |
|---|
| 2025.12.08 | ₩47,791 | ₩48,232 | ₩47,071 | ₩47,965 | +0.36% | 68.3만 |
|---|
| 2025.12.05 | ₩50,194 | ₩50,821 | ₩47,685 | ₩47,765 | -4.84% | 160.4만 |
|---|
| 2025.12.04 | ₩50,701 | ₩50,781 | ₩48,806 | ₩48,899 | -3.55% | 119.2만 |
|---|
| 2025.12.03 | ₩48,218 | ₩50,140 | ₩48,218 | ₩49,713 | +3.10% | 145.4만 |
|---|
| 2025.12.02 | ₩48,712 | ₩49,273 | ₩48,178 | ₩48,192 | -1.07% | 154.8만 |
|---|
| 2025.12.01 | ₩48,699 | ₩49,980 | ₩48,352 | ₩48,619 | -0.16% | 115만 |
|---|
| 2025.11.28 | ₩48,605 | ₩49,606 | ₩48,539 | ₩49,139 | +1.10% | 96.5만 |
|---|
| 2025.11.26 | ₩47,324 | ₩48,699 | ₩47,324 | ₩48,125 | +1.69% | 164.8만 |
|---|
| 2025.11.25 | ₩47,511 | ₩48,072 | ₩45,950 | ₩47,164 | -0.73% | 224.3만 |
|---|
| 2025.11.24 | ₩46,870 | ₩47,444 | ₩45,936 | ₩47,097 | +0.48% | 226.7만 |
|---|
| 2025.11.21 | ₩49,046 | ₩49,273 | ₩47,031 | ₩47,645 | -2.86% | 224.5만 |
|---|
| 2025.11.20 | ₩51,595 | ₩51,955 | ₩49,193 | ₩49,393 | -4.27% | 211.2만 |
|---|
| 2025.11.19 | ₩51,448 | ₩52,209 | ₩50,968 | ₩51,608 | +0.31% | 177만 |
|---|
| 2025.11.18 | ₩50,527 | ₩52,556 | ₩49,740 | ₩51,595 | +2.11% | 193.8만 |
|---|
| 2025.11.17 | ₩51,541 | ₩52,342 | ₩50,714 | ₩51,355 | -0.36% | 173.7만 |
|---|
| 2025.11.14 | ₩49,179 | ₩53,116 | ₩48,539 | ₩51,608 | +4.94% | 331.4만 |
|---|
| 2025.11.13 | ₩50,420 | ₩50,968 | ₩48,912 | ₩49,700 | -1.43% | 168.4만 |
|---|
| 2025.11.12 | ₩50,180 | ₩51,368 | ₩49,980 | ₩50,594 | +0.82% | 195.9만 |
|---|
| 2025.11.11 | ₩50,033 | ₩51,048 | ₩49,606 | ₩50,073 | +0.08% | 204.8만 |
|---|
| 2025.11.10 | ₩50,047 | ₩50,567 | ₩48,125 | ₩49,660 | -0.77% | 236만 |
|---|
| 2025.11.07 | ₩47,925 | ₩49,233 | ₩47,164 | ₩48,392 | +0.97% | 212.9만 |
|---|
| 2025.11.06 | ₩49,633 | ₩50,260 | ₩48,165 | ₩48,739 | -1.80% | 188.1만 |
|---|
| 2025.11.05 | ₩50,113 | ₩50,220 | ₩48,672 | ₩49,406 | -1.41% | 244.9만 |
|---|
| 2025.11.04 | ₩47,885 | ₩49,406 | ₩47,378 | ₩48,352 | +0.98% | 257.3만 |
|---|
| 2025.11.03 | ₩50,033 | ₩50,407 | ₩48,432 | ₩49,460 | -1.15% | 391.7만 |
|---|
| 2025.10.31 | ₩46,710 | ₩48,926 | ₩46,270 | ₩48,619 | +4.09% | 368.5만 |
|---|
| 2025.10.30 | ₩46,243 | ₩46,910 | ₩45,282 | ₩46,163 | -0.17% | 250만 |
|---|
| 2025.10.29 | ₩45,696 | ₩47,685 | ₩44,468 | ₩46,670 | +2.13% | 532.8만 |
|---|
| 2025.10.28 | ₩44,041 | ₩46,363 | ₩43,134 | ₩45,176 | +2.58% | 489.1만 |
|---|
| 2025.10.27 | ₩46,563 | ₩49,766 | ₩44,041 | ₩44,522 | -4.39% | 1563.2만 |
|---|
| 2025.10.24 | ₩36,701 | ₩37,809 | ₩35,660 | ₩35,967 | -2.00% | 397.6만 |
|---|
| 2025.10.23 | ₩33,671 | ₩36,247 | ₩33,498 | ₩35,887 | +6.58% | 316.5만 |
|---|
| 2025.10.22 | ₩32,911 | ₩33,365 | ₩32,030 | ₩33,031 | +0.36% | 252.3만 |
|---|
| 2025.10.21 | ₩33,551 | ₩35,033 | ₩32,684 | ₩32,977 | -1.71% | 248.7만 |
|---|
| 2025.10.20 | ₩34,859 | ₩35,633 | ₩33,298 | ₩33,525 | -3.83% | 253.6만 |
|---|
| 2025.10.17 | ₩34,939 | ₩35,740 | ₩34,486 | ₩34,779 | -0.46% | 154.5만 |
|---|
| 2025.10.16 | ₩35,513 | ₩35,847 | ₩34,486 | ₩35,206 | -0.86% | 173.9만 |
|---|
| 2025.10.15 | ₩35,300 | ₩37,155 | ₩34,379 | ₩35,406 | +0.30% | 413.5만 |
|---|
| 2025.10.14 | ₩36,407 | ₩38,436 | ₩33,965 | ₩34,766 | -4.51% | 496.6만 |
|---|
| 2025.10.13 | ₩35,767 | ₩37,769 | ₩35,620 | ₩36,901 | +3.17% | 296.6만 |
|---|
| 2025.10.10 | ₩35,860 | ₩35,860 | ₩34,125 | ₩35,260 | -1.67% | 341.4만 |
|---|