시장 데이터를 불러오는 중
Yiren Digital Ltd. American Depositary Shares, each representing two ordinary shares · YRD · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,298 | ₩1,376 | ₩1,298 | ₩1,336 | +2.99% | 4.5만 |
| 2026.10.08 | ₩1,350 | ₩1,363 | ₩1,336 | ₩1,350 | 0.00% | 3.2만 |
| 2026.10.07 | ₩1,270 | ₩1,403 | ₩1,270 | ₩1,390 | +9.47% | 6.4만 |
| 2026.10.06 | ₩1,262 | ₩1,323 | ₩1,243 | ₩1,310 | +3.81% | 5.6만 |
| 2026.10.05 | ₩1,260 | ₩1,323 | ₩1,244 | ₩1,267 | +0.53% | 8.6만 |
| 2026.10.02 | ₩1,232 | ₩1,320 | ₩1,229 | ₩1,279 | +3.80% | 9.1만 |
| 2026.10.01 | ₩1,271 | ₩1,299 | ₩1,216 | ₩1,224 | -3.68% | 4.4만 |
| 2026.09.30 | ₩1,283 | ₩1,336 | ₩1,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,270 |
| -1.04% |
| 14.3만 |
| 2026.09.29 | ₩1,270 | ₩1,336 | ₩1,243 | ₩1,335 | +5.16% | 26.2만 |
|---|
| 2026.09.28 | ₩1,323 | ₩1,336 | ₩1,296 | ₩1,304 | -1.41% | 4.6만 |
|---|
| 2026.09.25 | ₩1,336 | ₩1,336 | ₩1,310 | ₩1,324 | -0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩1,336 | ₩1,336 | ₩1,283 | ₩1,315 | -1.60% | 2.6만 |
|---|
| 2026.09.23 | ₩1,323 | ₩1,376 | ₩1,320 | ₩1,336 | +1.01% | 4.1만 |
|---|
| 2026.09.22 | ₩1,323 | ₩1,350 | ₩1,323 | ₩1,350 | +2.02% | 2만 |
|---|
| 2026.09.21 | ₩1,270 | ₩1,336 | ₩1,270 | ₩1,310 | +3.16% | 5.2만 |
|---|
| 2026.09.18 | ₩1,310 | ₩1,323 | ₩1,283 | ₩1,314 | +0.31% | 3.8만 |
|---|
| 2026.09.17 | ₩1,336 | ₩1,403 | ₩1,323 | ₩1,350 | +1.00% | 1.8만 |
|---|
| 2026.09.16 | ₩1,323 | ₩1,376 | ₩1,296 | ₩1,310 | -1.01% | 1.5만 |
|---|
| 2026.09.15 | ₩1,288 | ₩1,350 | ₩1,288 | ₩1,350 | +4.77% | 2.7만 |
|---|
| 2026.09.14 | ₩1,312 | ₩1,363 | ₩1,283 | ₩1,336 | +1.83% | 3만 |
|---|
| 2026.09.11 | ₩1,296 | ₩1,390 | ₩1,296 | ₩1,350 | +4.12% | 4.3만 |
|---|
| 2026.09.10 | ₩1,284 | ₩1,376 | ₩1,284 | ₩1,328 | +3.43% | 9.1만 |
|---|
| 2026.09.09 | ₩1,370 | ₩1,370 | ₩1,296 | ₩1,320 | -3.61% | 4.4만 |
|---|
| 2026.09.08 | ₩1,376 | ₩1,383 | ₩1,288 | ₩1,288 | -6.41% | 7만 |
|---|
| 2026.09.04 | ₩1,336 | ₩1,397 | ₩1,323 | ₩1,363 | +2.00% | 4.4만 |
|---|
| 2026.09.03 | ₩1,363 | ₩1,417 | ₩1,310 | ₩1,350 | -0.98% | 7.4만 |
|---|
| 2026.09.02 | ₩1,323 | ₩1,374 | ₩1,315 | ₩1,350 | +2.02% | 5만 |
|---|
| 2026.09.01 | ₩1,336 | ₩1,363 | ₩1,315 | ₩1,315 | -1.60% | 6.3만 |
|---|
| 2026.08.31 | ₩1,390 | ₩1,417 | ₩1,336 | ₩1,350 | -2.88% | 6.3만 |
|---|
| 2026.08.28 | ₩1,443 | ₩1,457 | ₩1,390 | ₩1,403 | -2.78% | 6.3만 |
|---|
| 2026.08.27 | ₩1,403 | ₩1,522 | ₩1,403 | ₩1,443 | +2.86% | 3.2만 |
|---|
| 2026.08.26 | ₩1,443 | ₩1,443 | ₩1,390 | ₩1,403 | -2.78% | 2.3만 |
|---|
| 2026.08.25 | ₩1,457 | ₩1,510 | ₩1,417 | ₩1,457 | 0.00% | 3.9만 |
|---|
| 2026.08.24 | ₩1,470 | ₩1,503 | ₩1,430 | ₩1,457 | -0.91% | 10.2만 |
|---|
| 2026.08.21 | ₩1,564 | ₩1,564 | ₩1,510 | ₩1,523 | -2.56% | 3만 |
|---|
| 2026.08.20 | ₩1,537 | ₩1,569 | ₩1,523 | ₩1,523 | -0.87% | 6.5만 |
|---|
| 2026.08.19 | ₩1,590 | ₩1,590 | ₩1,564 | ₩1,564 | -1.68% | 9.4천 |
|---|
| 2026.08.18 | ₩1,577 | ₩1,590 | ₩1,550 | ₩1,564 | -0.85% | 8.1만 |
|---|
| 2026.08.17 | ₩1,604 | ₩1,617 | ₩1,564 | ₩1,590 | -0.83% | 4.2만 |
|---|
| 2026.08.14 | ₩1,604 | ₩1,644 | ₩1,577 | ₩1,590 | -0.83% | 6.8만 |
|---|
| 2026.08.13 | ₩1,577 | ₩1,617 | ₩1,564 | ₩1,604 | +1.69% | 3.4만 |
|---|
| 2026.08.12 | ₩1,670 | ₩1,670 | ₩1,577 | ₩1,604 | -4.00% | 3.7만 |
|---|
| 2026.08.11 | ₩1,670 | ₩1,670 | ₩1,617 | ₩1,644 | -1.60% | 2.3만 |
|---|
| 2026.08.10 | ₩1,684 | ₩1,711 | ₩1,510 | ₩1,670 | -0.79% | 16.4만 |
|---|
| 2026.08.07 | ₩1,670 | ₩1,724 | ₩1,604 | ₩1,684 | +0.80% | 6.7만 |
|---|
| 2026.08.06 | ₩1,483 | ₩1,711 | ₩1,483 | ₩1,644 | +10.81% | 11.2만 |
|---|
| 2026.08.05 | ₩1,564 | ₩1,564 | ₩1,454 | ₩1,497 | -4.27% | 2.8만 |
|---|
| 2026.08.04 | ₩1,483 | ₩1,577 | ₩1,470 | ₩1,537 | +3.60% | 3.9만 |
|---|
| 2026.08.03 | ₩1,443 | ₩1,564 | ₩1,430 | ₩1,523 | +5.56% | 7만 |
|---|
| 2026.07.31 | ₩1,470 | ₩1,510 | ₩1,443 | ₩1,483 | +0.91% | 5.3만 |
|---|
| 2026.07.30 | ₩1,443 | ₩1,510 | ₩1,437 | ₩1,497 | +3.70% | 2.5만 |
|---|
| 2026.07.29 | ₩1,497 | ₩1,497 | ₩1,390 | ₩1,430 | -4.46% | 6.9만 |
|---|
| 2026.07.28 | ₩1,577 | ₩1,577 | ₩1,510 | ₩1,510 | -4.24% | 2.7만 |
|---|
| 2026.07.27 | ₩1,537 | ₩1,644 | ₩1,537 | ₩1,577 | +2.61% | 1.5만 |
|---|
| 2026.07.24 | ₩1,590 | ₩1,617 | ₩1,564 | ₩1,577 | -0.84% | 4.5만 |
|---|
| 2026.07.23 | ₩1,657 | ₩1,676 | ₩1,602 | ₩1,617 | -2.42% | 7.4만 |
|---|
| 2026.07.22 | ₩1,670 | ₩1,711 | ₩1,632 | ₩1,670 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩1,711 | ₩1,737 | ₩1,637 | ₩1,657 | -3.12% | 7.5만 |
|---|
| 2026.07.20 | ₩1,657 | ₩1,711 | ₩1,617 | ₩1,670 | +0.81% | 5.6만 |
|---|
| 2026.07.17 | ₩1,604 | ₩1,684 | ₩1,604 | ₩1,670 | +4.17% | 5.9만 |
|---|
| 2026.07.16 | ₩1,644 | ₩1,670 | ₩1,617 | ₩1,657 | +0.81% | 7.8만 |
|---|
| 2026.07.15 | ₩1,684 | ₩1,751 | ₩1,604 | ₩1,670 | -0.79% | 10.3만 |
|---|
| 2026.07.14 | ₩1,604 | ₩1,711 | ₩1,604 | ₩1,684 | +5.00% | 10.7만 |
|---|
| 2026.07.13 | ₩1,657 | ₩1,677 | ₩1,604 | ₩1,644 | -0.81% | 10.2만 |
|---|
| 2026.07.10 | ₩1,737 | ₩1,737 | ₩1,657 | ₩1,684 | -3.08% | 20.1만 |
|---|
| 2026.07.09 | ₩1,697 | ₩1,791 | ₩1,637 | ₩1,684 | -0.79% | 39.9만 |
|---|
| 2026.07.08 | ₩1,817 | ₩1,844 | ₩1,564 | ₩1,604 | -11.76% | 44.1만 |
|---|
| 2026.07.07 | ₩2,005 | ₩2,130 | ₩1,777 | ₩1,791 | -10.67% | 76만 |
|---|
| 2026.07.06 | ₩1,777 | ₩2,132 | ₩1,737 | ₩2,031 | +14.29% | 255.2만 |
|---|
| 2026.07.02 | ₩1,430 | ₩2,071 | ₩1,350 | ₩1,924 | +34.58% | 5626.9만 |
|---|
| 2026.07.01 | ₩1,147 | ₩1,283 | ₩1,120 | ₩1,205 | +5.13% | 10.3만 |
|---|
| 2026.06.30 | ₩1,403 | ₩1,403 | ₩1,096 | ₩1,117 | -20.38% | 56.8만 |
|---|
| 2026.06.29 | ₩1,510 | ₩1,564 | ₩1,430 | ₩1,470 | -2.65% | 4.8만 |
|---|
| 2026.06.26 | ₩1,430 | ₩1,497 | ₩1,430 | ₩1,483 | +3.74% | 5.5만 |
|---|
| 2026.06.25 | ₩1,590 | ₩1,590 | ₩1,450 | ₩1,470 | -7.56% | 6.3만 |
|---|
| 2026.06.24 | ₩1,497 | ₩1,523 | ₩1,457 | ₩1,510 | +0.89% | 10.5만 |
|---|
| 2026.06.23 | ₩1,510 | ₩1,523 | ₩1,443 | ₩1,457 | -3.54% | 9.7만 |
|---|
| 2026.06.22 | ₩1,577 | ₩1,590 | ₩1,510 | ₩1,523 | -3.39% | 4.6만 |
|---|
| 2026.06.18 | ₩1,550 | ₩1,590 | ₩1,509 | ₩1,537 | -0.86% | 3.9만 |
|---|
| 2026.06.17 | ₩1,617 | ₩1,622 | ₩1,550 | ₩1,590 | -1.65% | 2.9만 |
|---|
| 2026.06.16 | ₩1,670 | ₩1,670 | ₩1,590 | ₩1,617 | -3.20% | 6.8만 |
|---|
| 2026.06.15 | ₩1,630 | ₩1,657 | ₩1,590 | ₩1,630 | 0.00% | 12만 |
|---|
| 2026.06.12 | ₩1,657 | ₩1,657 | ₩1,577 | ₩1,577 | -4.84% | 4.1만 |
|---|
| 2026.06.11 | ₩1,644 | ₩1,644 | ₩1,577 | ₩1,604 | -2.44% | 7.4만 |
|---|
| 2026.06.10 | ₩1,657 | ₩1,684 | ₩1,577 | ₩1,577 | -4.84% | 8.4만 |
|---|
| 2026.06.09 | ₩1,670 | ₩1,711 | ₩1,610 | ₩1,697 | +1.60% | 8.3만 |
|---|
| 2026.06.08 | ₩1,604 | ₩1,697 | ₩1,604 | ₩1,604 | 0.00% | 10.3만 |
|---|
| 2026.06.05 | ₩1,644 | ₩1,670 | ₩1,597 | ₩1,630 | -0.81% | 7.6만 |
|---|
| 2026.06.04 | ₩1,711 | ₩1,784 | ₩1,604 | ₩1,644 | -3.91% | 33.1만 |
|---|
| 2026.06.03 | ₩1,871 | ₩1,871 | ₩1,630 | ₩1,684 | -10.00% | 22.5만 |
|---|
| 2026.06.02 | ₩1,884 | ₩2,005 | ₩1,791 | ₩1,804 | -4.26% | 24.6만 |
|---|
| 2026.06.01 | ₩1,791 | ₩1,902 | ₩1,751 | ₩1,791 | 0.00% | 21.2만 |
|---|
| 2026.05.29 | ₩1,898 | ₩1,964 | ₩1,817 | ₩1,817 | -4.23% | 11.8만 |
|---|
| 2026.05.28 | ₩1,991 | ₩1,991 | ₩1,831 | ₩1,964 | -1.34% | 18.6만 |
|---|
| 2026.05.27 | ₩1,911 | ₩1,991 | ₩1,777 | ₩1,978 | +3.50% | 22.4만 |
|---|
| 2026.05.26 | ₩2,085 | ₩2,085 | ₩1,757 | ₩1,911 | -8.33% | 55.6만 |
|---|
| 2026.05.22 | ₩2,098 | ₩2,458 | ₩2,005 | ₩2,138 | +1.91% | 67.7만 |
|---|
| 2026.05.21 | ₩2,512 | ₩2,566 | ₩2,404 | ₩2,499 | -0.53% | 14.5만 |
|---|
| 2026.05.20 | ₩2,512 | ₩2,566 | ₩2,512 | ₩2,539 | +1.06% | 4.5만 |
|---|
| 2026.05.19 | ₩2,633 | ₩2,659 | ₩2,539 | ₩2,566 | -2.54% | 10.6만 |
|---|
| 2026.05.18 | ₩2,766 | ₩2,778 | ₩2,633 | ₩2,659 | -3.86% | 3만 |
|---|
| 2026.05.15 | ₩2,633 | ₩2,873 | ₩2,606 | ₩2,766 | +5.08% | 12.2만 |
|---|
| 2026.05.14 | ₩2,646 | ₩2,679 | ₩2,633 | ₩2,646 | 0.00% | 2.7만 |
|---|
| 2026.05.13 | ₩2,673 | ₩2,713 | ₩2,639 | ₩2,646 | -1.00% | 4.5만 |
|---|
| 2026.05.12 | ₩2,619 | ₩2,673 | ₩2,566 | ₩2,646 | +1.02% | 4만 |
|---|
| 2026.05.11 | ₩2,646 | ₩2,713 | ₩2,619 | ₩2,619 | -1.01% | 9.1만 |
|---|
| 2026.05.08 | ₩2,713 | ₩2,713 | ₩2,606 | ₩2,673 | -1.48% | 6만 |
|---|
| 2026.05.07 | ₩2,833 | ₩2,860 | ₩2,706 | ₩2,713 | -4.25% | 3.1만 |
|---|
| 2026.05.06 | ₩2,699 | ₩2,833 | ₩2,699 | ₩2,833 | +4.95% | 5.3만 |
|---|
| 2026.05.05 | ₩2,753 | ₩2,753 | ₩2,619 | ₩2,673 | -2.91% | 5.9만 |
|---|
| 2026.05.04 | ₩2,713 | ₩2,766 | ₩2,673 | ₩2,740 | +0.99% | 9.3만 |
|---|
| 2026.05.01 | ₩2,539 | ₩2,726 | ₩2,526 | ₩2,713 | +6.84% | 10.9만 |
|---|
| 2026.04.30 | ₩2,552 | ₩2,657 | ₩2,552 | ₩2,579 | +1.05% | 1.5만 |
|---|
| 2026.04.29 | ₩2,766 | ₩2,780 | ₩2,512 | ₩2,526 | -8.70% | 7.5만 |
|---|
| 2026.04.28 | ₩2,806 | ₩2,820 | ₩2,673 | ₩2,753 | -1.90% | 3.4만 |
|---|
| 2026.04.27 | ₩2,806 | ₩2,860 | ₩2,753 | ₩2,860 | +1.90% | 5.7만 |
|---|
| 2026.04.24 | ₩2,753 | ₩2,792 | ₩2,733 | ₩2,766 | +0.49% | 1.3만 |
|---|
| 2026.04.23 | ₩2,833 | ₩2,953 | ₩2,737 | ₩2,780 | -1.89% | 4.3만 |
|---|
| 2026.04.22 | ₩2,953 | ₩2,953 | ₩2,860 | ₩2,860 | -3.17% | 4만 |
|---|
| 2026.04.21 | ₩2,953 | ₩3,007 | ₩2,806 | ₩2,873 | -2.71% | 7.6만 |
|---|
| 2026.04.20 | ₩2,953 | ₩3,007 | ₩2,913 | ₩2,913 | -1.36% | 5.1만 |
|---|
| 2026.04.17 | ₩2,980 | ₩3,127 | ₩2,883 | ₩2,953 | -0.90% | 12.9만 |
|---|
| 2026.04.16 | ₩2,793 | ₩2,980 | ₩2,793 | ₩2,913 | +4.31% | 14.4만 |
|---|
| 2026.04.15 | ₩2,606 | ₩2,780 | ₩2,593 | ₩2,673 | +2.56% | 18.9만 |
|---|
| 2026.04.14 | ₩2,526 | ₩2,619 | ₩2,499 | ₩2,552 | +1.06% | 11.8만 |
|---|
| 2026.04.13 | ₩2,365 | ₩2,526 | ₩2,339 | ₩2,499 | +5.65% | 7.1만 |
|---|
| 2026.04.10 | ₩2,365 | ₩2,432 | ₩2,352 | ₩2,379 | +0.56% | 7.7만 |
|---|
| 2026.04.09 | ₩2,312 | ₩2,365 | ₩2,245 | ₩2,339 | +1.16% | 8.4만 |
|---|
| 2026.04.08 | ₩2,272 | ₩2,339 | ₩2,205 | ₩2,299 | +1.18% | 14.5만 |
|---|
| 2026.04.07 | ₩2,218 | ₩2,258 | ₩2,165 | ₩2,205 | -0.60% | 14.3만 |
|---|
| 2026.04.06 | ₩2,165 | ₩2,285 | ₩2,152 | ₩2,218 | +2.47% | 6.2만 |
|---|
| 2026.04.02 | ₩2,152 | ₩2,258 | ₩2,111 | ₩2,165 | +0.62% | 8.5만 |
|---|
| 2026.04.01 | ₩2,299 | ₩2,312 | ₩2,165 | ₩2,192 | -4.65% | 15.5만 |
|---|
| 2026.03.31 | ₩2,165 | ₩2,339 | ₩2,165 | ₩2,299 | +6.17% | 13.5만 |
|---|
| 2026.03.30 | ₩2,285 | ₩2,305 | ₩2,138 | ₩2,138 | -6.43% | 11.3만 |
|---|
| 2026.03.27 | ₩2,272 | ₩2,325 | ₩2,232 | ₩2,245 | -1.18% | 18.8만 |
|---|
| 2026.03.26 | ₩2,405 | ₩2,432 | ₩2,272 | ₩2,272 | -5.56% | 20.5만 |
|---|
| 2026.03.25 | ₩2,419 | ₩2,606 | ₩2,405 | ₩2,419 | 0.00% | 17.4만 |
|---|
| 2026.03.24 | ₩2,405 | ₩2,459 | ₩2,379 | ₩2,419 | +0.56% | 15.5만 |
|---|
| 2026.03.23 | ₩2,713 | ₩2,713 | ₩2,365 | ₩2,446 | -9.85% | 25.6만 |
|---|
| 2026.03.20 | ₩2,846 | ₩3,074 | ₩2,633 | ₩2,633 | -7.51% | 45만 |
|---|
| 2026.03.19 | ₩3,742 | ₩3,742 | ₩2,713 | ₩2,713 | -27.50% | 91.1만 |
|---|
| 2026.03.18 | ₩4,824 | ₩5,065 | ₩4,811 | ₩4,918 | +1.94% | 4.6만 |
|---|
| 2026.03.17 | ₩4,691 | ₩4,878 | ₩4,691 | ₩4,757 | +1.42% | 5.4만 |
|---|
| 2026.03.16 | ₩4,744 | ₩4,848 | ₩4,697 | ₩4,757 | +0.28% | 2.4만 |
|---|
| 2026.03.13 | ₩4,771 | ₩4,838 | ₩4,691 | ₩4,717 | -1.12% | 2.6만 |
|---|
| 2026.03.12 | ₩4,931 | ₩4,931 | ₩4,717 | ₩4,744 | -3.79% | 3.6만 |
|---|
| 2026.03.11 | ₩4,971 | ₩5,078 | ₩4,891 | ₩4,904 | -1.34% | 1만 |
|---|
| 2026.03.10 | ₩5,038 | ₩5,105 | ₩4,945 | ₩4,971 | -1.33% | 3.3만 |
|---|
| 2026.03.09 | ₩5,092 | ₩5,092 | ₩4,878 | ₩4,971 | -2.36% | 3.9만 |
|---|
| 2026.03.06 | ₩5,065 | ₩5,165 | ₩4,998 | ₩5,105 | +0.79% | 3.2만 |
|---|
| 2026.03.05 | ₩5,051 | ₩5,225 | ₩5,005 | ₩5,065 | +0.26% | 9.7천 |
|---|
| 2026.03.04 | ₩4,918 | ₩5,132 | ₩4,918 | ₩5,092 | +3.53% | 3.7만 |
|---|
| 2026.03.03 | ₩4,971 | ₩5,011 | ₩4,744 | ₩4,918 | -1.08% | 5.5만 |
|---|
| 2026.03.02 | ₩5,051 | ₩5,145 | ₩5,011 | ₩5,038 | -0.26% | 3.2만 |
|---|
| 2026.02.27 | ₩5,132 | ₩5,319 | ₩5,132 | ₩5,212 | +1.56% | 4만 |
|---|
| 2026.02.26 | ₩5,011 | ₩5,279 | ₩5,011 | ₩5,252 | +4.80% | 8.9만 |
|---|
| 2026.02.25 | ₩5,038 | ₩5,051 | ₩4,945 | ₩5,038 | 0.00% | 4.2만 |
|---|
| 2026.02.24 | ₩5,011 | ₩5,092 | ₩4,918 | ₩5,038 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩5,092 | ₩5,092 | ₩4,838 | ₩4,985 | -2.10% | 2.8만 |
|---|
| 2026.02.20 | ₩4,998 | ₩5,172 | ₩4,998 | ₩5,118 | +2.41% | 1.9만 |
|---|
| 2026.02.19 | ₩5,038 | ₩5,145 | ₩4,985 | ₩5,078 | +0.80% | 3만 |
|---|
| 2026.02.18 | ₩4,904 | ₩5,185 | ₩4,879 | ₩5,038 | +2.72% | 6.2만 |
|---|
| 2026.02.17 | ₩4,904 | ₩4,918 | ₩4,731 | ₩4,864 | -0.82% | 3.8만 |
|---|
| 2026.02.13 | ₩4,891 | ₩4,985 | ₩4,811 | ₩4,838 | -1.09% | 1.6만 |
|---|
| 2026.02.12 | ₩4,985 | ₩5,011 | ₩4,811 | ₩4,878 | -2.14% | 6.7만 |
|---|
| 2026.02.11 | ₩5,051 | ₩5,198 | ₩4,971 | ₩4,971 | -1.59% | 5.5만 |
|---|
| 2026.02.10 | ₩5,185 | ₩5,277 | ₩5,025 | ₩5,051 | -2.58% | 5만 |
|---|
| 2026.02.09 | ₩5,145 | ₩5,399 | ₩5,092 | ₩5,198 | +1.04% | 4.8만 |
|---|
| 2026.02.06 | ₩5,185 | ₩5,225 | ₩5,011 | ₩5,105 | -1.55% | 5.3만 |
|---|
| 2026.02.05 | ₩5,198 | ₩5,232 | ₩5,078 | ₩5,078 | -2.31% | 3.7만 |
|---|
| 2026.02.04 | ₩5,185 | ₩5,279 | ₩5,092 | ₩5,185 | 0.00% | 3.2만 |
|---|
| 2026.02.03 | ₩5,239 | ₩5,546 | ₩5,078 | ₩5,118 | -2.30% | 9.7만 |
|---|
| 2026.02.02 | ₩5,305 | ₩5,426 | ₩5,145 | ₩5,239 | -1.26% | 7.3만 |
|---|
| 2026.01.30 | ₩5,506 | ₩5,613 | ₩5,279 | ₩5,305 | -3.64% | 7.7만 |
|---|
| 2026.01.29 | ₩5,746 | ₩5,746 | ₩5,479 | ₩5,586 | -2.79% | 3.1만 |
|---|
| 2026.01.28 | ₩5,546 | ₩5,813 | ₩5,359 | ₩5,680 | +2.41% | 12.9만 |
|---|
| 2026.01.27 | ₩5,332 | ₩5,613 | ₩5,292 | ₩5,546 | +4.01% | 7만 |
|---|
| 2026.01.26 | ₩5,145 | ₩5,292 | ₩5,118 | ₩5,292 | +2.86% | 3.9만 |
|---|
| 2026.01.23 | ₩5,172 | ₩5,279 | ₩5,092 | ₩5,145 | -0.52% | 3.7만 |
|---|
| 2026.01.22 | ₩5,212 | ₩5,332 | ₩5,132 | ₩5,198 | -0.26% | 4.4만 |
|---|
| 2026.01.21 | ₩5,265 | ₩5,305 | ₩5,078 | ₩5,132 | -2.54% | 6.4만 |
|---|
| 2026.01.20 | ₩5,305 | ₩5,332 | ₩5,225 | ₩5,252 | -1.01% | 2.9만 |
|---|
| 2026.01.16 | ₩5,279 | ₩5,386 | ₩5,118 | ₩5,345 | +1.27% | 10만 |
|---|
| 2026.01.15 | ₩5,345 | ₩5,412 | ₩5,212 | ₩5,319 | -0.50% | 4.3만 |
|---|
| 2026.01.14 | ₩5,332 | ₩5,519 | ₩5,252 | ₩5,332 | 0.00% | 4.7만 |
|---|
| 2026.01.13 | ₩5,399 | ₩5,546 | ₩5,292 | ₩5,305 | -1.73% | 5만 |
|---|
| 2026.01.12 | ₩5,412 | ₩5,479 | ₩5,345 | ₩5,399 | -0.25% | 4.8만 |
|---|
| 2026.01.09 | ₩5,746 | ₩5,933 | ₩5,412 | ₩5,452 | -5.12% | 7.2만 |
|---|
| 2026.01.08 | ₩5,452 | ₩5,766 | ₩5,446 | ₩5,720 | +4.90% | 5.3만 |
|---|
| 2026.01.07 | ₩5,546 | ₩5,546 | ₩5,345 | ₩5,466 | -1.45% | 6.9만 |
|---|
| 2026.01.06 | ₩5,573 | ₩5,693 | ₩5,529 | ₩5,546 | -0.48% | 5.7만 |
|---|
| 2026.01.05 | ₩5,212 | ₩5,693 | ₩5,045 | ₩5,559 | +6.67% | 21만 |
|---|
| 2026.01.02 | ₩5,038 | ₩5,172 | ₩4,971 | ₩5,118 | +1.59% | 9.7만 |
|---|
| 2025.12.31 | ₩4,958 | ₩4,971 | ₩4,858 | ₩4,945 | -0.27% | 8.6만 |
|---|
| 2025.12.30 | ₩5,185 | ₩5,185 | ₩4,958 | ₩4,985 | -3.87% | 12.4만 |
|---|
| 2025.12.29 | ₩5,359 | ₩5,359 | ₩5,065 | ₩5,145 | -3.99% | 18.5만 |
|---|
| 2025.12.26 | ₩5,506 | ₩5,506 | ₩5,212 | ₩5,345 | -2.91% | 12.6만 |
|---|
| 2025.12.24 | ₩5,439 | ₩5,506 | ₩5,392 | ₩5,492 | +0.98% | 2.3만 |
|---|
| 2025.12.23 | ₩5,680 | ₩5,680 | ₩5,372 | ₩5,412 | -4.71% | 11.7만 |
|---|
| 2025.12.22 | ₩5,680 | ₩5,746 | ₩5,599 | ₩5,599 | -1.41% | 10.1만 |
|---|
| 2025.12.19 | ₩5,853 | ₩5,893 | ₩5,706 | ₩5,733 | -2.05% | 4.7만 |
|---|
| 2025.12.18 | ₩5,827 | ₩5,893 | ₩5,746 | ₩5,840 | +0.23% | 2.6만 |
|---|
| 2025.12.17 | ₩5,773 | ₩5,844 | ₩5,626 | ₩5,786 | +0.23% | 4.6만 |
|---|
| 2025.12.16 | ₩5,746 | ₩5,827 | ₩5,720 | ₩5,786 | +0.70% | 3.9만 |
|---|
| 2025.12.15 | ₩5,893 | ₩5,920 | ₩5,706 | ₩5,786 | -1.81% | 8.1만 |
|---|
| 2025.12.12 | ₩5,773 | ₩5,933 | ₩5,773 | ₩5,867 | +1.62% | 5.4만 |
|---|
| 2025.12.11 | ₩5,720 | ₩5,853 | ₩5,720 | ₩5,786 | +1.17% | 3.2만 |
|---|
| 2025.12.10 | ₩5,940 | ₩5,940 | ₩5,720 | ₩5,800 | -2.36% | 7.1만 |
|---|
| 2025.12.09 | ₩5,880 | ₩5,947 | ₩5,746 | ₩5,827 | -0.91% | 6만 |
|---|
| 2025.12.08 | ₩6,000 | ₩6,027 | ₩5,786 | ₩5,880 | -2.00% | 4.6만 |
|---|
| 2025.12.05 | ₩6,080 | ₩6,147 | ₩6,014 | ₩6,027 | -0.88% | 3.8만 |
|---|
| 2025.12.04 | ₩6,174 | ₩6,174 | ₩6,027 | ₩6,067 | -1.73% | 5.1만 |
|---|
| 2025.12.03 | ₩5,974 | ₩6,203 | ₩5,974 | ₩6,161 | +3.13% | 9.1만 |
|---|
| 2025.12.02 | ₩5,880 | ₩6,060 | ₩5,706 | ₩5,960 | +1.36% | 10.3만 |
|---|
| 2025.12.01 | ₩6,014 | ₩6,027 | ₩5,827 | ₩5,907 | -1.78% | 6.3만 |
|---|
| 2025.11.28 | ₩5,960 | ₩6,093 | ₩5,933 | ₩6,014 | +0.90% | 3.4만 |
|---|
| 2025.11.26 | ₩5,800 | ₩5,987 | ₩5,639 | ₩5,893 | +1.61% | 5.4만 |
|---|
| 2025.11.25 | ₩6,227 | ₩6,253 | ₩5,546 | ₩5,680 | -8.80% | 22.1만 |
|---|
| 2025.11.24 | ₩6,201 | ₩6,201 | ₩5,947 | ₩6,147 | -0.86% | 12.6만 |
|---|
| 2025.11.21 | ₩6,294 | ₩6,308 | ₩6,067 | ₩6,134 | -2.55% | 10.8만 |
|---|
| 2025.11.20 | ₩6,388 | ₩6,615 | ₩6,281 | ₩6,308 | -1.26% | 6.9만 |
|---|
| 2025.11.19 | ₩6,481 | ₩6,535 | ₩6,282 | ₩6,388 | -1.44% | 12.2만 |
|---|
| 2025.11.18 | ₩6,628 | ₩6,668 | ₩6,455 | ₩6,481 | -2.22% | 8.1만 |
|---|
| 2025.11.17 | ₩6,882 | ₩6,949 | ₩6,535 | ₩6,615 | -3.88% | 9.6만 |
|---|
| 2025.11.14 | ₩6,949 | ₩7,063 | ₩6,815 | ₩6,856 | -1.35% | 4.7만 |
|---|
| 2025.11.13 | ₩7,136 | ₩7,176 | ₩6,949 | ₩6,989 | -2.06% | 5.7만 |
|---|
| 2025.11.12 | ₩7,184 | ₩7,256 | ₩7,096 | ₩7,150 | -0.48% | 2.3만 |
|---|
| 2025.11.11 | ₩7,283 | ₩7,363 | ₩7,123 | ₩7,297 | +0.18% | 4.4만 |
|---|
| 2025.11.10 | ₩7,203 | ₩7,482 | ₩7,163 | ₩7,350 | +2.04% | 3.5만 |
|---|
| 2025.11.07 | ₩7,029 | ₩7,190 | ₩6,949 | ₩7,083 | +0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩7,029 | ₩7,267 | ₩6,949 | ₩7,029 | 0.00% | 4.8만 |
|---|
| 2025.11.05 | ₩7,283 | ₩7,283 | ₩6,989 | ₩7,016 | -3.67% | 5만 |
|---|
| 2025.11.04 | ₩7,337 | ₩7,403 | ₩7,243 | ₩7,243 | -1.28% | 2만 |
|---|
| 2025.11.03 | ₩7,524 | ₩7,597 | ₩7,377 | ₩7,430 | -1.24% | 3.6만 |
|---|
| 2025.10.31 | ₩7,297 | ₩7,497 | ₩7,297 | ₩7,457 | +2.20% | 3.9만 |
|---|
| 2025.10.30 | ₩7,096 | ₩7,230 | ₩7,096 | ₩7,150 | +0.75% | 6.1만 |
|---|
| 2025.10.29 | ₩7,377 | ₩7,484 | ₩7,083 | ₩7,096 | -3.80% | 22.6만 |
|---|
| 2025.10.28 | ₩8,032 | ₩8,120 | ₩7,350 | ₩7,363 | -8.32% | 23.6만 |
|---|
| 2025.10.27 | ₩8,058 | ₩8,085 | ₩7,885 | ₩8,045 | -0.17% | 5.2만 |
|---|
| 2025.10.24 | ₩7,898 | ₩8,098 | ₩7,844 | ₩7,871 | -0.34% | 2.2만 |
|---|
| 2025.10.23 | ₩7,885 | ₩7,986 | ₩7,831 | ₩7,911 | +0.34% | 2.2만 |
|---|
| 2025.10.22 | ₩8,072 | ₩8,152 | ₩7,844 | ₩7,858 | -2.65% | 3.3만 |
|---|
| 2025.10.21 | ₩7,911 | ₩8,152 | ₩7,844 | ₩8,085 | +2.20% | 5.6만 |
|---|
| 2025.10.20 | ₩7,951 | ₩8,072 | ₩7,778 | ₩7,991 | +0.50% | 4.6만 |
|---|
| 2025.10.17 | ₩7,871 | ₩7,951 | ₩7,764 | ₩7,898 | +0.34% | 4.5만 |
|---|
| 2025.10.16 | ₩8,165 | ₩8,205 | ₩7,684 | ₩7,711 | -5.56% | 11.9만 |
|---|
| 2025.10.15 | ₩8,125 | ₩8,204 | ₩7,911 | ₩8,005 | -1.48% | 3.7만 |
|---|
| 2025.10.14 | ₩8,045 | ₩8,118 | ₩7,881 | ₩8,032 | -0.17% | 4.1만 |
|---|
| 2025.10.13 | ₩8,152 | ₩8,192 | ₩7,818 | ₩8,085 | -0.82% | 13.1만 |
|---|
| 2025.10.10 | ₩8,419 | ₩8,486 | ₩7,851 | ₩7,858 | -6.67% | 11.6만 |
|---|
