시장 데이터를 불러오는 중
전체 종목
17 Education & Technology Group Inc. - American Depositary Shares 과거 주가
17 Education & Technology Group Inc. - American Depositary Shares · YQ · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
17 Education & Technology Group Inc. - American Depositary Shares · YQ · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,496 | ₩4,536 | ₩4,496 | ₩4,536 | +0.89% | 1.2천 |
| 2026.10.08 | ₩4,563 | ₩4,563 | ₩4,403 | ₩4,470 | -2.05% | 2만 |
| 2026.10.07 | ₩4,429 | ₩4,496 | ₩4,416 | ₩4,496 | +1.51% | 2.1천 |
| 2026.10.06 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
| 2026.10.05 | ₩4,162 | ₩4,898 | ₩4,162 | ₩4,470 | +7.40% | 9천 |
| 2026.10.02 | ₩4,710 | ₩4,710 | ₩4,710 | ₩4,710 | 0.00% | 400 |
| 2026.10.01 | ₩4,858 | ₩4,858 | ₩4,858 | ₩4,858 | 0.00% | 700 |
| 2026.09.30 | ₩4,804 | ₩4,951 | ₩4,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.95% |
| 6.7천 |
| 2026.09.29 | ₩4,925 | ₩4,925 | ₩4,811 | ₩4,811 | -2.31% | 1.7천 |
|---|
| 2026.09.28 | ₩4,817 | ₩4,938 | ₩4,784 | ₩4,938 | +2.50% | 9.1천 |
|---|
| 2026.09.25 | ₩4,804 | ₩4,965 | ₩4,804 | ₩4,938 | +2.79% | 4천 |
|---|
| 2026.09.24 | ₩4,751 | ₩5,112 | ₩4,684 | ₩4,938 | +3.94% | 1.1만 |
|---|
| 2026.09.23 | ₩4,804 | ₩4,817 | ₩4,710 | ₩4,757 | -0.97% | 4.1천 |
|---|
| 2026.09.22 | ₩4,910 | ₩5,005 | ₩4,844 | ₩4,938 | +0.57% | 4.8천 |
|---|
| 2026.09.21 | ₩5,032 | ₩5,045 | ₩4,697 | ₩4,844 | -3.72% | 2.7만 |
|---|
| 2026.09.18 | ₩4,991 | ₩5,207 | ₩4,991 | ₩5,032 | +0.80% | 8.7천 |
|---|
| 2026.09.17 | ₩4,884 | ₩5,206 | ₩4,851 | ₩5,005 | +2.47% | 1.8만 |
|---|
| 2026.09.16 | ₩4,322 | ₩4,911 | ₩4,309 | ₩4,797 | +10.99% | 1.9만 |
|---|
| 2026.09.15 | ₩4,951 | ₩4,951 | ₩4,470 | ₩4,483 | -9.46% | 5.9만 |
|---|
| 2026.09.14 | ₩5,165 | ₩5,165 | ₩4,925 | ₩5,125 | -0.78% | 3.3만 |
|---|
| 2026.09.11 | ₩5,955 | ₩5,955 | ₩4,991 | ₩5,032 | -15.51% | 5.3만 |
|---|
| 2026.09.10 | ₩5,687 | ₩6,115 | ₩5,363 | ₩5,694 | +0.12% | 5만 |
|---|
| 2026.09.09 | ₩4,630 | ₩6,156 | ₩4,429 | ₩6,115 | +32.08% | 72.8만 |
|---|
| 2026.09.08 | ₩4,055 | ₩5,152 | ₩4,055 | ₩5,072 | +25.08% | 31만 |
|---|
| 2026.09.04 | ₩3,560 | ₩3,907 | ₩3,479 | ₩3,907 | +9.77% | 4.9만 |
|---|
| 2026.09.03 | ₩3,131 | ₩3,734 | ₩3,031 | ₩3,707 | +18.38% | 279만 |
|---|
| 2026.09.02 | ₩2,971 | ₩3,091 | ₩2,803 | ₩3,051 | +2.70% | 3.8만 |
|---|
| 2026.09.01 | ₩2,717 | ₩2,783 | ₩2,714 | ₩2,783 | +2.46% | 2.7천 |
|---|
| 2026.08.31 | ₩2,553 | ₩2,824 | ₩2,553 | ₩2,623 | +2.73% | 4천 |
|---|
| 2026.08.28 | ₩2,650 | ₩2,917 | ₩2,650 | ₩2,763 | +4.29% | 6.8만 |
|---|
| 2026.08.27 | ₩2,998 | ₩2,998 | ₩2,757 | ₩2,837 | -5.36% | 8.7천 |
|---|
| 2026.08.26 | ₩2,703 | ₩3,319 | ₩2,616 | ₩2,877 | +6.44% | 3.4만 |
|---|
| 2026.08.25 | ₩3,051 | ₩3,232 | ₩2,810 | ₩2,991 | -1.97% | 4.9천 |
|---|
| 2026.08.24 | ₩3,078 | ₩3,185 | ₩3,078 | ₩3,185 | +3.48% | 1.9천 |
|---|
| 2026.08.21 | ₩3,118 | ₩3,359 | ₩3,118 | ₩3,359 | +7.73% | 3.6천 |
|---|
| 2026.08.20 | ₩3,412 | ₩3,546 | ₩3,078 | ₩3,279 | -3.92% | 2만 |
|---|
| 2026.08.19 | ₩2,850 | ₩3,118 | ₩2,850 | ₩3,078 | +7.98% | 2천 |
|---|
| 2026.08.18 | ₩2,998 | ₩2,998 | ₩2,998 | ₩2,998 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩2,890 | ₩3,004 | ₩2,890 | ₩2,998 | +3.70% | 1.5천 |
|---|
| 2026.08.14 | ₩3,058 | ₩3,319 | ₩2,998 | ₩3,111 | +1.75% | 1천 |
|---|
| 2026.08.13 | ₩3,046 | ₩3,332 | ₩2,998 | ₩3,198 | +5.01% | 3.2천 |
|---|
| 2026.08.12 | ₩3,279 | ₩3,332 | ₩3,171 | ₩3,332 | +1.63% | 4.3천 |
|---|
| 2026.08.11 | ₩3,131 | ₩3,412 | ₩2,957 | ₩3,158 | +0.85% | 1만 |
|---|
| 2026.08.10 | ₩3,145 | ₩3,345 | ₩3,044 | ₩3,212 | +2.13% | 1.4만 |
|---|
| 2026.08.07 | ₩2,636 | ₩3,225 | ₩2,636 | ₩3,209 | +21.73% | 2.3만 |
|---|
| 2026.08.06 | ₩2,850 | ₩2,877 | ₩2,631 | ₩2,690 | -5.63% | 5.2천 |
|---|
| 2026.08.05 | ₩2,502 | ₩2,944 | ₩2,502 | ₩2,690 | +7.49% | 5천 |
|---|
| 2026.08.04 | ₩2,743 | ₩2,743 | ₩2,743 | ₩2,743 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩2,616 | ₩2,877 | ₩2,609 | ₩2,743 | +4.86% | 4천 |
|---|
| 2026.07.31 | ₩2,389 | ₩2,717 | ₩2,342 | ₩2,583 | +8.12% | 1.9만 |
|---|
| 2026.07.30 | ₩2,609 | ₩2,609 | ₩2,248 | ₩2,342 | -10.26% | 2.2만 |
|---|
| 2026.07.29 | ₩2,743 | ₩2,743 | ₩2,730 | ₩2,730 | -0.49% | 2천 |
|---|
| 2026.07.28 | ₩2,699 | ₩2,699 | ₩2,699 | ₩2,699 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩2,743 | ₩2,876 | ₩2,584 | ₩2,876 | +4.83% | 2.2천 |
|---|
| 2026.07.24 | ₩2,944 | ₩2,944 | ₩2,944 | ₩2,944 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,024 | ₩3,024 | ₩2,944 | ₩2,944 | -2.65% | 1천 |
|---|
| 2026.07.22 | ₩2,826 | ₩3,091 | ₩2,826 | ₩2,984 | +5.59% | 5.1천 |
|---|
| 2026.07.21 | ₩2,877 | ₩2,944 | ₩2,837 | ₩2,931 | +1.86% | 1.2만 |
|---|
| 2026.07.20 | ₩2,909 | ₩3,024 | ₩2,783 | ₩2,783 | -4.32% | 3.5천 |
|---|
| 2026.07.17 | ₩2,824 | ₩2,944 | ₩2,449 | ₩2,944 | +4.27% | 2.5만 |
|---|
| 2026.07.16 | ₩2,957 | ₩2,957 | ₩2,623 | ₩2,944 | -0.45% | 1.1만 |
|---|
| 2026.07.15 | ₩2,984 | ₩3,000 | ₩2,676 | ₩2,877 | -3.59% | 2.4만 |
|---|
| 2026.07.14 | ₩3,145 | ₩3,158 | ₩2,931 | ₩2,931 | -6.81% | 3.3천 |
|---|
| 2026.07.13 | ₩3,198 | ₩3,212 | ₩3,198 | ₩3,198 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩3,216 | ₩3,216 | ₩3,212 | ₩3,212 | -0.12% | 400 |
|---|
| 2026.07.09 | ₩3,359 | ₩3,372 | ₩3,212 | ₩3,372 | +0.40% | 2.5천 |
|---|
| 2026.07.08 | ₩3,305 | ₩3,392 | ₩3,198 | ₩3,392 | +2.63% | 1.7천 |
|---|
| 2026.07.07 | ₩2,877 | ₩3,319 | ₩2,877 | ₩3,319 | +15.35% | 1.2천 |
|---|
| 2026.07.06 | ₩3,118 | ₩3,332 | ₩2,931 | ₩3,332 | +6.87% | 7.4천 |
|---|
| 2026.07.02 | ₩2,944 | ₩2,944 | ₩2,877 | ₩2,917 | -0.91% | 3.9만 |
|---|
| 2026.07.01 | ₩2,944 | ₩2,944 | ₩2,944 | ₩2,944 | 0.00% | 2.4천 |
|---|
| 2026.06.30 | ₩2,890 | ₩2,944 | ₩2,877 | ₩2,944 | +1.85% | 900 |
|---|
| 2026.06.29 | ₩2,877 | ₩2,971 | ₩2,676 | ₩2,877 | 0.00% | 5.9천 |
|---|
| 2026.06.26 | ₩2,877 | ₩3,071 | ₩2,870 | ₩3,071 | +6.74% | 2.3천 |
|---|
| 2026.06.25 | ₩2,877 | ₩2,897 | ₩2,877 | ₩2,877 | 0.00% | 3.1천 |
|---|
| 2026.06.24 | ₩2,783 | ₩2,877 | ₩2,623 | ₩2,783 | 0.00% | 5.4천 |
|---|
| 2026.06.23 | ₩2,757 | ₩3,078 | ₩2,743 | ₩2,837 | +2.91% | 8.1천 |
|---|
| 2026.06.22 | ₩2,971 | ₩2,971 | ₩2,723 | ₩2,770 | -6.76% | 9.2천 |
|---|
| 2026.06.18 | ₩2,944 | ₩2,994 | ₩2,931 | ₩2,994 | +1.68% | 5.5천 |
|---|
| 2026.06.17 | ₩3,198 | ₩3,212 | ₩2,971 | ₩3,064 | -4.18% | 1만 |
|---|
| 2026.06.16 | ₩3,198 | ₩3,253 | ₩2,984 | ₩3,212 | +0.42% | 1.5만 |
|---|
| 2026.06.15 | ₩3,225 | ₩3,225 | ₩3,145 | ₩3,198 | -0.83% | 3.1천 |
|---|
| 2026.06.12 | ₩2,977 | ₩3,145 | ₩2,971 | ₩3,145 | +5.62% | 9.4천 |
|---|
| 2026.06.11 | ₩3,011 | ₩3,198 | ₩3,011 | ₩3,038 | +0.89% | 2.3천 |
|---|
| 2026.06.10 | ₩2,984 | ₩3,479 | ₩2,971 | ₩3,091 | +3.59% | 9.5천 |
|---|
| 2026.06.09 | ₩2,971 | ₩3,105 | ₩2,971 | ₩3,011 | +1.35% | 2.1천 |
|---|
| 2026.06.08 | ₩3,253 | ₩3,366 | ₩3,212 | ₩3,212 | -1.28% | 4.4천 |
|---|
| 2026.06.05 | ₩3,171 | ₩3,319 | ₩3,054 | ₩3,145 | -0.84% | 1만 |
|---|
| 2026.06.04 | ₩3,078 | ₩3,258 | ₩3,078 | ₩3,145 | +2.17% | 2천 |
|---|
| 2026.06.03 | ₩3,210 | ₩3,406 | ₩3,158 | ₩3,328 | +3.67% | 3.8천 |
|---|
| 2026.06.02 | ₩3,118 | ₩3,118 | ₩3,064 | ₩3,105 | -0.43% | 2.7천 |
|---|
| 2026.06.01 | ₩3,078 | ₩3,309 | ₩3,078 | ₩3,118 | +1.30% | 4.5천 |
|---|
| 2026.05.29 | ₩3,305 | ₩3,412 | ₩3,212 | ₩3,279 | -0.81% | 3.2천 |
|---|
| 2026.05.28 | ₩3,279 | ₩3,315 | ₩3,279 | ₩3,315 | +1.10% | 1.8천 |
|---|
| 2026.05.27 | ₩3,580 | ₩3,580 | ₩3,435 | ₩3,453 | -3.55% | 1.1만 |
|---|
| 2026.05.26 | ₩3,479 | ₩3,546 | ₩3,453 | ₩3,453 | -0.77% | 5.2천 |
|---|
| 2026.05.22 | ₩3,546 | ₩3,580 | ₩3,493 | ₩3,546 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩3,519 | ₩3,754 | ₩3,479 | ₩3,585 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩3,519 | ₩3,533 | ₩3,479 | ₩3,533 | +0.38% | 1.6천 |
|---|
| 2026.05.19 | ₩3,493 | ₩3,493 | ₩3,493 | ₩3,493 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,212 | ₩3,608 | ₩3,052 | ₩3,493 | +8.75% | 1.3만 |
|---|
| 2026.05.15 | ₩3,173 | ₩3,332 | ₩3,173 | ₩3,332 | +5.02% | 2.1천 |
|---|
| 2026.05.14 | ₩3,225 | ₩3,225 | ₩3,225 | ₩3,225 | 0.00% | 1.7천 |
|---|
| 2026.05.13 | ₩3,265 | ₩3,325 | ₩3,212 | ₩3,212 | -1.64% | 9.9천 |
|---|
| 2026.05.12 | ₩2,998 | ₩3,787 | ₩2,998 | ₩3,238 | +8.04% | 1.5만 |
|---|
| 2026.05.11 | ₩3,345 | ₩3,814 | ₩2,877 | ₩2,971 | -11.20% | 2.5만 |
|---|
| 2026.05.08 | ₩3,613 | ₩3,613 | ₩3,345 | ₩3,345 | -7.41% | 4.1천 |
|---|
| 2026.05.07 | ₩3,667 | ₩3,881 | ₩3,647 | ₩3,653 | -0.36% | 5.1천 |
|---|
| 2026.05.06 | ₩3,519 | ₩4,041 | ₩3,400 | ₩3,680 | +4.56% | 2.4만 |
|---|
| 2026.05.05 | ₩2,676 | ₩4,068 | ₩2,676 | ₩3,573 | +33.50% | 5.6만 |
|---|
| 2026.05.04 | ₩2,797 | ₩3,024 | ₩2,743 | ₩2,984 | +6.70% | 5.2천 |
|---|
| 2026.05.01 | ₩2,824 | ₩2,837 | ₩2,783 | ₩2,783 | -1.42% | 2.8천 |
|---|
| 2026.04.30 | ₩2,824 | ₩3,018 | ₩2,770 | ₩2,770 | -1.90% | 2.8천 |
|---|
| 2026.04.29 | ₩2,810 | ₩2,911 | ₩2,797 | ₩2,837 | +0.95% | 1.4천 |
|---|
| 2026.04.28 | ₩2,783 | ₩2,917 | ₩2,783 | ₩2,783 | 0.00% | 2.6천 |
|---|
| 2026.04.27 | ₩3,185 | ₩3,185 | ₩2,837 | ₩2,837 | -10.92% | 4.2천 |
|---|
| 2026.04.24 | ₩3,466 | ₩3,467 | ₩2,984 | ₩2,984 | -13.90% | 8.5천 |
|---|
| 2026.04.23 | ₩3,078 | ₩3,466 | ₩3,078 | ₩3,466 | +12.61% | 8.3천 |
|---|
| 2026.04.22 | ₩2,998 | ₩3,145 | ₩2,998 | ₩3,145 | +4.91% | 2.9천 |
|---|
| 2026.04.21 | ₩2,904 | ₩3,024 | ₩2,897 | ₩2,984 | +2.76% | 4.1천 |
|---|
| 2026.04.20 | ₩3,305 | ₩3,305 | ₩2,703 | ₩2,824 | -14.57% | 2.1만 |
|---|
| 2026.04.17 | ₩2,596 | ₩2,864 | ₩2,596 | ₩2,663 | +2.58% | 6.9천 |
|---|
| 2026.04.16 | ₩2,435 | ₩2,596 | ₩2,409 | ₩2,462 | +1.10% | 1.1만 |
|---|
| 2026.04.15 | ₩2,583 | ₩2,650 | ₩2,369 | ₩2,369 | -8.29% | 2.3만 |
|---|
| 2026.04.14 | ₩2,395 | ₩2,663 | ₩2,395 | ₩2,556 | +6.70% | 6.8천 |
|---|
| 2026.04.13 | ₩2,358 | ₩2,529 | ₩2,342 | ₩2,466 | +4.60% | 5.5천 |
|---|
| 2026.04.10 | ₩2,449 | ₩2,663 | ₩2,382 | ₩2,395 | -2.19% | 7.5천 |
|---|
| 2026.04.09 | ₩2,395 | ₩2,824 | ₩2,328 | ₩2,382 | -0.56% | 1.6만 |
|---|
| 2026.04.08 | ₩2,342 | ₩2,516 | ₩2,342 | ₩2,395 | +2.29% | 4.8천 |
|---|
| 2026.04.07 | ₩2,409 | ₩2,502 | ₩2,355 | ₩2,355 | -2.22% | 2.6천 |
|---|
| 2026.04.06 | ₩2,435 | ₩2,449 | ₩2,342 | ₩2,389 | -1.92% | 1.3천 |
|---|
| 2026.04.02 | ₩2,369 | ₩2,502 | ₩2,315 | ₩2,315 | -2.26% | 6.3천 |
|---|
| 2026.04.01 | ₩2,489 | ₩2,663 | ₩2,449 | ₩2,449 | -1.61% | 3.1천 |
|---|
| 2026.03.31 | ₩2,864 | ₩2,864 | ₩2,422 | ₩2,422 | -15.42% | 5.8천 |
|---|
| 2026.03.30 | ₩3,024 | ₩3,064 | ₩2,690 | ₩2,743 | -9.29% | 2.8천 |
|---|
| 2026.03.27 | ₩3,098 | ₩3,265 | ₩3,064 | ₩3,091 | -0.22% | 2.9천 |
|---|
| 2026.03.26 | ₩3,573 | ₩3,573 | ₩3,078 | ₩3,078 | -13.86% | 8.8천 |
|---|
| 2026.03.25 | ₩3,145 | ₩3,238 | ₩3,064 | ₩3,238 | +2.98% | 8.5천 |
|---|
| 2026.03.24 | ₩3,262 | ₩3,479 | ₩3,238 | ₩3,238 | -0.74% | 2.4만 |
|---|
| 2026.03.23 | ₩3,279 | ₩3,355 | ₩3,279 | ₩3,319 | +1.22% | 3.9천 |
|---|
| 2026.03.20 | ₩3,392 | ₩3,392 | ₩3,367 | ₩3,367 | -0.75% | 800 |
|---|
| 2026.03.19 | ₩3,479 | ₩3,506 | ₩3,426 | ₩3,426 | -1.54% | 4.4천 |
|---|
| 2026.03.18 | ₩3,639 | ₩3,639 | ₩3,639 | ₩3,639 | 0.00% | 2.3천 |
|---|
| 2026.03.17 | ₩3,479 | ₩3,479 | ₩3,479 | ₩3,479 | 0.00% | 1.4천 |
|---|
| 2026.03.16 | ₩3,613 | ₩3,633 | ₩3,519 | ₩3,633 | +0.56% | 600 |
|---|
| 2026.03.13 | ₩3,814 | ₩3,827 | ₩3,462 | ₩3,693 | -3.16% | 900 |
|---|
| 2026.03.12 | ₩3,881 | ₩3,881 | ₩3,881 | ₩3,881 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,613 | ₩3,881 | ₩3,613 | ₩3,881 | +7.41% | 600 |
|---|
| 2026.03.10 | ₩3,265 | ₩3,827 | ₩3,265 | ₩3,747 | +14.75% | 3.6천 |
|---|
| 2026.03.09 | ₩3,352 | ₩4,001 | ₩3,352 | ₩3,988 | +18.96% | 4.1천 |
|---|
| 2026.03.06 | ₩3,874 | ₩3,874 | ₩3,734 | ₩3,734 | -3.63% | 1.4천 |
|---|
| 2026.03.05 | ₩4,015 | ₩4,215 | ₩3,867 | ₩3,867 | -3.67% | 9.5천 |
|---|
| 2026.03.04 | ₩4,081 | ₩4,162 | ₩4,081 | ₩4,148 | +1.64% | 1.5만 |
|---|
| 2026.03.03 | ₩4,015 | ₩4,322 | ₩4,015 | ₩4,162 | +3.67% | 2천 |
|---|
| 2026.03.02 | ₩4,282 | ₩4,282 | ₩4,095 | ₩4,095 | -4.38% | 7.6천 |
|---|
| 2026.02.27 | ₩4,282 | ₩4,349 | ₩4,282 | ₩4,349 | +1.56% | 500 |
|---|
| 2026.02.26 | ₩4,290 | ₩4,296 | ₩4,282 | ₩4,282 | -0.19% | 600 |
|---|
| 2026.02.25 | ₩4,436 | ₩4,436 | ₩4,282 | ₩4,282 | -3.47% | 2천 |
|---|
| 2026.02.24 | ₩4,523 | ₩4,523 | ₩4,516 | ₩4,516 | -0.15% | 1천 |
|---|
| 2026.02.23 | ₩4,523 | ₩4,626 | ₩4,523 | ₩4,626 | +2.28% | 7.9천 |
|---|
| 2026.02.20 | ₩4,623 | ₩4,623 | ₩4,523 | ₩4,523 | -2.17% | 2.6천 |
|---|
| 2026.02.19 | ₩4,744 | ₩4,744 | ₩4,744 | ₩4,744 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩4,563 | ₩4,744 | ₩4,563 | ₩4,744 | +3.96% | 400 |
|---|
| 2026.02.17 | ₩4,577 | ₩4,577 | ₩4,510 | ₩4,510 | -1.46% | 1.9만 |
|---|
| 2026.02.13 | ₩4,565 | ₩4,565 | ₩4,550 | ₩4,550 | -0.32% | 900 |
|---|
| 2026.02.12 | ₩4,536 | ₩4,730 | ₩4,536 | ₩4,730 | +4.28% | 1.2천 |
|---|
| 2026.02.11 | ₩4,617 | ₩4,617 | ₩4,617 | ₩4,617 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩4,710 | ₩4,710 | ₩4,510 | ₩4,657 | -1.14% | 3만 |
|---|
| 2026.02.09 | ₩4,577 | ₩4,884 | ₩4,550 | ₩4,884 | +6.73% | 1.7천 |
|---|
| 2026.02.06 | ₩4,670 | ₩4,670 | ₩4,550 | ₩4,590 | -1.72% | 2.8천 |
|---|
| 2026.02.05 | ₩4,510 | ₩4,684 | ₩4,496 | ₩4,684 | +3.86% | 1.8천 |
|---|
| 2026.02.04 | ₩4,684 | ₩4,741 | ₩4,483 | ₩4,496 | -4.00% | 1.1만 |
|---|
| 2026.02.03 | ₩4,697 | ₩4,697 | ₩4,697 | ₩4,697 | 0.00% | 2.3천 |
|---|
| 2026.02.02 | ₩4,523 | ₩4,523 | ₩4,523 | ₩4,523 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩4,617 | ₩5,005 | ₩4,523 | ₩4,523 | -2.03% | 8.7천 |
|---|
| 2026.01.29 | ₩4,684 | ₩4,911 | ₩4,643 | ₩4,898 | +4.57% | 3.8천 |
|---|
| 2026.01.28 | ₩4,844 | ₩4,844 | ₩4,496 | ₩4,496 | -7.18% | 1.8만 |
|---|
| 2026.01.27 | ₩4,751 | ₩4,751 | ₩4,751 | ₩4,751 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩4,737 | ₩4,737 | ₩4,617 | ₩4,617 | -2.54% | 5.4천 |
|---|
| 2026.01.23 | ₩4,764 | ₩4,764 | ₩4,666 | ₩4,737 | -0.56% | 3.5천 |
|---|
| 2026.01.22 | ₩4,817 | ₩4,884 | ₩4,649 | ₩4,660 | -3.28% | 1.1만 |
|---|
| 2026.01.21 | ₩4,697 | ₩4,697 | ₩4,563 | ₩4,577 | -2.56% | 1.8천 |
|---|
| 2026.01.20 | ₩4,470 | ₩4,817 | ₩4,456 | ₩4,697 | +5.09% | 1.5만 |
|---|
| 2026.01.16 | ₩4,697 | ₩4,764 | ₩4,536 | ₩4,577 | -2.56% | 2.3천 |
|---|
| 2026.01.15 | ₩4,737 | ₩4,804 | ₩4,609 | ₩4,609 | -2.71% | 1.8천 |
|---|
| 2026.01.14 | ₩4,429 | ₩4,697 | ₩4,389 | ₩4,697 | +6.04% | 5천 |
|---|
| 2026.01.13 | ₩4,429 | ₩4,643 | ₩4,389 | ₩4,389 | -0.91% | 3.9천 |
|---|
| 2026.01.12 | ₩4,389 | ₩5,005 | ₩4,389 | ₩4,443 | +1.22% | 8천 |
|---|
| 2026.01.09 | ₩4,603 | ₩4,603 | ₩4,389 | ₩4,389 | -4.65% | 3.5천 |
|---|
| 2026.01.08 | ₩4,429 | ₩4,658 | ₩4,389 | ₩4,658 | +5.17% | 6.6천 |
|---|
| 2026.01.07 | ₩4,583 | ₩4,583 | ₩4,309 | ₩4,375 | -4.55% | 7.7천 |
|---|
| 2026.01.06 | ₩4,590 | ₩4,912 | ₩4,429 | ₩4,443 | -3.21% | 2.9만 |
|---|
| 2026.01.05 | ₩4,804 | ₩4,804 | ₩4,591 | ₩4,591 | -4.43% | 900 |
|---|
| 2026.01.02 | ₩4,577 | ₩4,978 | ₩4,550 | ₩4,563 | -0.29% | 6.7천 |
|---|
| 2025.12.31 | ₩4,416 | ₩4,791 | ₩4,416 | ₩4,791 | +8.48% | 9.9천 |
|---|
| 2025.12.30 | ₩5,085 | ₩5,085 | ₩4,710 | ₩4,710 | -7.37% | 7.4천 |
|---|
| 2025.12.29 | ₩5,246 | ₩5,246 | ₩5,085 | ₩5,112 | -2.55% | 5.4천 |
|---|
| 2025.12.26 | ₩5,272 | ₩5,393 | ₩5,165 | ₩5,179 | -1.78% | 7.2천 |
|---|
| 2025.12.24 | ₩5,393 | ₩5,500 | ₩5,366 | ₩5,406 | +0.25% | 2.1천 |
|---|
| 2025.12.23 | ₩5,460 | ₩5,794 | ₩5,339 | ₩5,339 | -2.21% | 3.2천 |
|---|
| 2025.12.22 | ₩5,379 | ₩6,129 | ₩5,379 | ₩5,420 | +0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩5,313 | ₩5,848 | ₩5,232 | ₩5,433 | +2.27% | 7.4천 |
|---|
| 2025.12.18 | ₩5,580 | ₩5,580 | ₩5,085 | ₩5,192 | -6.95% | 1.4만 |
|---|
| 2025.12.17 | ₩5,353 | ₩5,527 | ₩5,259 | ₩5,527 | +3.25% | 1.4만 |
|---|
| 2025.12.16 | ₩5,032 | ₩5,045 | ₩4,965 | ₩4,991 | -0.80% | 9천 |
|---|
| 2025.12.15 | ₩5,072 | ₩5,527 | ₩5,072 | ₩5,125 | +1.06% | 2.2만 |
|---|
| 2025.12.12 | ₩4,322 | ₩5,790 | ₩4,189 | ₩4,858 | +12.38% | 7.1만 |
|---|
| 2025.12.11 | ₩5,553 | ₩5,553 | ₩3,546 | ₩4,255 | -23.37% | 4.2만 |
|---|
| 2025.12.10 | ₩5,861 | ₩5,888 | ₩5,353 | ₩5,420 | -7.53% | 2.4만 |
|---|
| 2025.12.09 | ₩6,075 | ₩6,223 | ₩6,022 | ₩6,022 | -0.88% | 1.5만 |
|---|
| 2025.12.08 | ₩6,704 | ₩6,704 | ₩6,022 | ₩6,022 | -10.18% | 7.9천 |
|---|
| 2025.12.05 | ₩6,156 | ₩6,704 | ₩6,156 | ₩6,704 | +8.91% | 1.3만 |
|---|
| 2025.12.04 | ₩6,343 | ₩6,691 | ₩6,156 | ₩6,664 | +5.06% | 4.1만 |
|---|
| 2025.12.03 | ₩6,383 | ₩6,437 | ₩6,316 | ₩6,343 | -0.63% | 1.3천 |
|---|
| 2025.12.02 | ₩6,691 | ₩6,718 | ₩6,356 | ₩6,356 | -5.00% | 2만 |
|---|
| 2025.12.01 | ₩6,410 | ₩6,731 | ₩6,022 | ₩6,724 | +4.91% | 1.8만 |
|---|
| 2025.11.28 | ₩6,651 | ₩6,999 | ₩6,450 | ₩6,845 | +2.92% | 2.5만 |
|---|
| 2025.11.26 | ₩6,356 | ₩6,691 | ₩6,236 | ₩6,597 | +3.79% | 2만 |
|---|
| 2025.11.25 | ₩6,637 | ₩6,637 | ₩6,102 | ₩6,223 | -6.25% | 2.1만 |
|---|
| 2025.11.24 | ₩6,423 | ₩7,025 | ₩6,397 | ₩6,744 | +5.00% | 7.8만 |
|---|
| 2025.11.21 | ₩6,426 | ₩6,691 | ₩6,397 | ₩6,570 | +2.25% | 1.1만 |
|---|
| 2025.11.20 | ₩6,597 | ₩6,706 | ₩6,502 | ₩6,611 | +0.20% | 1.1만 |
|---|
| 2025.11.19 | ₩6,651 | ₩6,825 | ₩6,624 | ₩6,691 | +0.60% | 1.2만 |
|---|
| 2025.11.18 | ₩6,423 | ₩6,691 | ₩6,397 | ₩6,691 | +4.17% | 2.7만 |
|---|
| 2025.11.17 | ₩6,544 | ₩6,865 | ₩6,497 | ₩6,570 | +0.41% | 1.6만 |
|---|
| 2025.11.14 | ₩6,490 | ₩6,825 | ₩6,490 | ₩6,651 | +2.47% | 6.9천 |
|---|
| 2025.11.13 | ₩6,664 | ₩6,845 | ₩6,490 | ₩6,691 | +0.40% | 2.2만 |
|---|
| 2025.11.12 | ₩6,617 | ₩6,945 | ₩6,617 | ₩6,691 | +1.11% | 1.1만 |
|---|
| 2025.11.11 | ₩6,967 | ₩6,983 | ₩6,584 | ₩6,664 | -4.34% | 1.4만 |
|---|
| 2025.11.10 | ₩6,530 | ₩6,928 | ₩6,397 | ₩6,825 | +4.51% | 2.2만 |
|---|
| 2025.11.07 | ₩6,182 | ₩6,678 | ₩6,182 | ₩6,651 | +7.58% | 7.6천 |
|---|
| 2025.11.06 | ₩6,397 | ₩6,477 | ₩6,289 | ₩6,289 | -1.67% | 7천 |
|---|
| 2025.11.05 | ₩6,490 | ₩6,684 | ₩6,423 | ₩6,477 | -0.21% | 6.9천 |
|---|
| 2025.11.04 | ₩6,691 | ₩6,704 | ₩6,423 | ₩6,423 | -4.00% | 1.2만 |
|---|
| 2025.11.03 | ₩6,825 | ₩7,090 | ₩6,771 | ₩6,825 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩6,972 | ₩7,213 | ₩6,785 | ₩7,186 | +3.07% | 1.4만 |
|---|
| 2025.10.30 | ₩6,718 | ₩6,918 | ₩6,704 | ₩6,758 | +0.60% | 1.2만 |
|---|
| 2025.10.29 | ₩7,654 | ₩7,668 | ₩6,156 | ₩6,785 | -11.36% | 11.6만 |
|---|
| 2025.10.28 | ₩8,323 | ₩8,323 | ₩7,668 | ₩7,842 | -5.79% | 5만 |
|---|
| 2025.10.27 | ₩8,511 | ₩8,511 | ₩8,123 | ₩8,176 | -3.93% | 2.7만 |
|---|
| 2025.10.24 | ₩8,444 | ₩8,631 | ₩8,190 | ₩8,297 | -1.74% | 2.4만 |
|---|
| 2025.10.23 | ₩8,029 | ₩8,337 | ₩7,922 | ₩8,337 | +3.83% | 4.9만 |
|---|
| 2025.10.22 | ₩8,243 | ₩8,243 | ₩7,868 | ₩7,868 | -4.55% | 2.7만 |
|---|
| 2025.10.21 | ₩8,029 | ₩8,283 | ₩8,029 | ₩8,230 | +2.50% | 3.1천 |
|---|
| 2025.10.20 | ₩8,002 | ₩8,002 | ₩7,494 | ₩7,949 | -0.67% | 3.4만 |
|---|
| 2025.10.17 | ₩8,150 | ₩8,150 | ₩7,360 | ₩7,360 | -9.69% | 4.6만 |
|---|
| 2025.10.16 | ₩7,601 | ₩8,449 | ₩7,601 | ₩8,150 | +7.22% | 8.8만 |
|---|
| 2025.10.15 | ₩6,959 | ₩7,828 | ₩6,959 | ₩7,306 | +5.00% | 6.2만 |
|---|
| 2025.10.14 | ₩6,544 | ₩7,012 | ₩6,490 | ₩6,798 | +3.89% | 6.6만 |
|---|
| 2025.10.13 | ₩5,888 | ₩6,691 | ₩5,714 | ₩6,678 | +13.41% | 5.8만 |
|---|
| 2025.10.10 | ₩6,664 | ₩7,159 | ₩5,219 | ₩5,393 | -19.08% | 12.5만 |
|---|