시장 데이터를 불러오는 중
Yatsen Holding Limited American Depositary Shares, each representing twenty (20) Class A Ordinary Shares · YSG · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,314 | ₩3,501 | ₩3,274 | ₩3,447 | +4.03% | 6.2만 |
| 2026.10.08 | ₩3,461 | ₩3,554 | ₩3,340 | ₩3,354 | -3.09% | 5.5만 |
| 2026.10.07 | ₩3,367 | ₩3,568 | ₩3,367 | ₩3,528 | +4.76% | 5.6만 |
| 2026.10.06 | ₩3,381 | ₩3,621 | ₩3,381 | ₩3,421 | +1.19% | 6.4만 |
| 2026.10.05 | ₩3,528 | ₩3,661 | ₩3,414 | ₩3,447 | -2.27% | 4.7만 |
| 2026.10.02 | ₩3,648 | ₩3,674 | ₩3,501 | ₩3,528 | -3.30% | 5.2만 |
| 2026.10.01 | ₩3,648 | ₩3,808 | ₩3,541 | ₩3,648 | 0.00% | 6.2만 |
| 2026.09.30 | ₩3,381 | ₩3,902 | ₩3,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,715 |
| +9.88% |
| 15만 |
| 2026.09.29 | ₩3,234 | ₩3,421 | ₩3,207 | ₩3,407 | +5.37% | 6.5만 |
|---|
| 2026.09.28 | ₩3,394 | ₩3,461 | ₩3,300 | ₩3,381 | -0.39% | 6.1만 |
|---|
| 2026.09.25 | ₩3,287 | ₩3,541 | ₩3,220 | ₩3,394 | +3.25% | 8.1만 |
|---|
| 2026.09.24 | ₩3,728 | ₩3,728 | ₩3,247 | ₩3,314 | -11.11% | 34.2만 |
|---|
| 2026.09.23 | ₩3,634 | ₩3,748 | ₩3,634 | ₩3,688 | +1.47% | 4.5만 |
|---|
| 2026.09.22 | ₩3,608 | ₩3,708 | ₩3,568 | ₩3,648 | +1.11% | 5.9만 |
|---|
| 2026.09.21 | ₩3,327 | ₩3,528 | ₩3,287 | ₩3,487 | +4.82% | 11.6만 |
|---|
| 2026.09.18 | ₩3,514 | ₩3,614 | ₩3,314 | ₩3,327 | -5.32% | 16.2만 |
|---|
| 2026.09.17 | ₩3,314 | ₩3,568 | ₩3,314 | ₩3,514 | +6.05% | 7.1만 |
|---|
| 2026.09.16 | ₩3,514 | ₩3,541 | ₩3,407 | ₩3,487 | -0.76% | 5.9만 |
|---|
| 2026.09.15 | ₩3,434 | ₩3,526 | ₩3,354 | ₩3,421 | -0.39% | 8.9만 |
|---|
| 2026.09.14 | ₩3,548 | ₩3,594 | ₩3,421 | ₩3,447 | -2.82% | 7.3만 |
|---|
| 2026.09.11 | ₩3,501 | ₩3,608 | ₩3,501 | ₩3,541 | +1.15% | 5.5만 |
|---|
| 2026.09.10 | ₩3,554 | ₩3,688 | ₩3,474 | ₩3,474 | -2.26% | 6.2만 |
|---|
| 2026.09.09 | ₩3,568 | ₩3,993 | ₩3,395 | ₩3,701 | +3.75% | 10만 |
|---|
| 2026.09.08 | ₩3,554 | ₩3,674 | ₩3,274 | ₩3,648 | +2.63% | 12.8만 |
|---|
| 2026.09.04 | ₩3,207 | ₩3,608 | ₩3,207 | ₩3,554 | +10.83% | 13.7만 |
|---|
| 2026.09.03 | ₩3,327 | ₩3,347 | ₩3,153 | ₩3,167 | -4.82% | 6.9만 |
|---|
| 2026.09.02 | ₩3,260 | ₩3,594 | ₩3,167 | ₩3,381 | +3.69% | 10.4만 |
|---|
| 2026.09.01 | ₩3,862 | ₩3,862 | ₩3,541 | ₩3,554 | -7.96% | 4.2만 |
|---|
| 2026.08.31 | ₩3,995 | ₩4,022 | ₩3,634 | ₩3,674 | -8.03% | 6.9만 |
|---|
| 2026.08.28 | ₩4,009 | ₩4,242 | ₩3,968 | ₩4,062 | +1.33% | 11.4만 |
|---|
| 2026.08.27 | ₩3,982 | ₩4,089 | ₩3,955 | ₩4,035 | +1.34% | 8.7만 |
|---|
| 2026.08.26 | ₩3,942 | ₩4,062 | ₩3,915 | ₩3,928 | -0.34% | 4.9만 |
|---|
| 2026.08.25 | ₩4,009 | ₩4,035 | ₩3,942 | ₩3,955 | -1.33% | 4.6만 |
|---|
| 2026.08.24 | ₩4,009 | ₩4,089 | ₩3,955 | ₩4,009 | 0.00% | 5.1만 |
|---|
| 2026.08.21 | ₩4,022 | ₩4,022 | ₩3,968 | ₩4,009 | -0.33% | 6.3만 |
|---|
| 2026.08.20 | ₩3,848 | ₩4,022 | ₩3,848 | ₩3,982 | +3.47% | 3.3만 |
|---|
| 2026.08.19 | ₩4,042 | ₩4,196 | ₩3,795 | ₩3,955 | -2.15% | 11.6만 |
|---|
| 2026.08.18 | ₩4,222 | ₩4,302 | ₩4,075 | ₩4,089 | -3.16% | 5.6만 |
|---|
| 2026.08.17 | ₩4,456 | ₩4,556 | ₩4,129 | ₩4,262 | -4.35% | 11만 |
|---|
| 2026.08.14 | ₩4,490 | ₩4,663 | ₩4,356 | ₩4,543 | +1.19% | 5.5만 |
|---|
| 2026.08.13 | ₩4,383 | ₩4,650 | ₩4,383 | ₩4,543 | +3.66% | 5.4만 |
|---|
| 2026.08.12 | ₩4,336 | ₩4,556 | ₩4,336 | ₩4,490 | +3.54% | 4.9만 |
|---|
| 2026.08.11 | ₩4,209 | ₩4,503 | ₩4,209 | ₩4,463 | +6.03% | 4.7만 |
|---|
| 2026.08.10 | ₩4,610 | ₩4,610 | ₩4,316 | ₩4,449 | -3.48% | 4.7만 |
|---|
| 2026.08.07 | ₩4,343 | ₩4,610 | ₩4,236 | ₩4,543 | +4.62% | 9.1만 |
|---|
| 2026.08.06 | ₩4,276 | ₩4,436 | ₩4,276 | ₩4,329 | +1.25% | 4.8만 |
|---|
| 2026.08.05 | ₩3,928 | ₩4,302 | ₩3,928 | ₩4,276 | +8.84% | 10만 |
|---|
| 2026.08.04 | ₩4,409 | ₩4,570 | ₩3,942 | ₩3,982 | -9.70% | 36.3만 |
|---|
| 2026.08.03 | ₩4,543 | ₩4,677 | ₩4,356 | ₩4,369 | -3.82% | 8만 |
|---|
| 2026.07.31 | ₩4,677 | ₩4,677 | ₩4,516 | ₩4,583 | -2.00% | 7.9만 |
|---|
| 2026.07.30 | ₩4,376 | ₩4,710 | ₩4,376 | ₩4,650 | +6.26% | 11만 |
|---|
| 2026.07.29 | ₩4,610 | ₩4,623 | ₩4,396 | ₩4,516 | -2.03% | 7.1만 |
|---|
| 2026.07.28 | ₩4,650 | ₩4,677 | ₩4,476 | ₩4,583 | -1.44% | 7.3만 |
|---|
| 2026.07.27 | ₩4,436 | ₩4,637 | ₩4,343 | ₩4,530 | +2.11% | 7.2만 |
|---|
| 2026.07.24 | ₩4,663 | ₩4,663 | ₩4,276 | ₩4,436 | -4.87% | 8.2만 |
|---|
| 2026.07.23 | ₩4,269 | ₩4,623 | ₩4,269 | ₩4,409 | +3.29% | 7.1만 |
|---|
| 2026.07.22 | ₩4,356 | ₩4,784 | ₩4,356 | ₩4,596 | +5.52% | 6.9만 |
|---|
| 2026.07.21 | ₩4,677 | ₩4,797 | ₩4,383 | ₩4,663 | -0.29% | 5.4만 |
|---|
| 2026.07.20 | ₩4,770 | ₩4,890 | ₩4,663 | ₩4,703 | -1.40% | 5.7만 |
|---|
| 2026.07.17 | ₩4,877 | ₩4,957 | ₩4,677 | ₩4,770 | -2.19% | 9.3만 |
|---|
| 2026.07.16 | ₩4,810 | ₩5,024 | ₩4,637 | ₩4,944 | +2.78% | 8.9만 |
|---|
| 2026.07.15 | ₩4,730 | ₩4,944 | ₩4,603 | ₩4,904 | +3.67% | 9.3만 |
|---|
| 2026.07.14 | ₩4,703 | ₩4,837 | ₩4,650 | ₩4,757 | +1.14% | 8.3만 |
|---|
| 2026.07.13 | ₩4,770 | ₩4,944 | ₩4,583 | ₩4,690 | -1.68% | 13.9만 |
|---|
| 2026.07.10 | ₩4,663 | ₩4,997 | ₩4,583 | ₩4,837 | +3.72% | 18.3만 |
|---|
| 2026.07.09 | ₩4,530 | ₩4,723 | ₩4,369 | ₩4,583 | +1.18% | 10.4만 |
|---|
| 2026.07.08 | ₩4,670 | ₩4,703 | ₩4,543 | ₩4,623 | -1.00% | 7.2만 |
|---|
| 2026.07.07 | ₩4,490 | ₩4,810 | ₩4,490 | ₩4,730 | +5.36% | 12.3만 |
|---|
| 2026.07.06 | ₩4,496 | ₩4,743 | ₩4,496 | ₩4,717 | +4.90% | 10.6만 |
|---|
| 2026.07.02 | ₩4,236 | ₩4,663 | ₩4,236 | ₩4,637 | +9.46% | 9.7만 |
|---|
| 2026.07.01 | ₩4,316 | ₩4,623 | ₩4,262 | ₩4,623 | +7.12% | 13.4만 |
|---|
| 2026.06.30 | ₩4,369 | ₩4,396 | ₩4,049 | ₩4,236 | -3.06% | 17.8만 |
|---|
| 2026.06.29 | ₩4,156 | ₩4,396 | ₩4,129 | ₩4,302 | +3.54% | 11.2만 |
|---|
| 2026.06.26 | ₩4,115 | ₩4,476 | ₩4,115 | ₩4,276 | +3.90% | 12.9만 |
|---|
| 2026.06.25 | ₩4,490 | ₩4,610 | ₩4,142 | ₩4,169 | -7.14% | 13.7만 |
|---|
| 2026.06.24 | ₩4,329 | ₩4,583 | ₩4,062 | ₩4,463 | +3.09% | 12.7만 |
|---|
| 2026.06.23 | ₩4,062 | ₩4,396 | ₩4,062 | ₩4,369 | +7.57% | 12.6만 |
|---|
| 2026.06.22 | ₩4,209 | ₩4,363 | ₩3,982 | ₩4,142 | -1.59% | 17.3만 |
|---|
| 2026.06.18 | ₩4,449 | ₩4,596 | ₩4,216 | ₩4,276 | -3.90% | 15만 |
|---|
| 2026.06.17 | ₩4,677 | ₩4,770 | ₩4,302 | ₩4,423 | -5.43% | 14.5만 |
|---|
| 2026.06.16 | ₩4,436 | ₩4,743 | ₩4,436 | ₩4,690 | +5.72% | 21.1만 |
|---|
| 2026.06.15 | ₩4,196 | ₩4,516 | ₩4,196 | ₩4,476 | +6.69% | 15.9만 |
|---|
| 2026.06.12 | ₩4,182 | ₩4,281 | ₩4,035 | ₩4,156 | -0.64% | 12.1만 |
|---|
| 2026.06.11 | ₩4,035 | ₩4,262 | ₩4,015 | ₩4,196 | +3.97% | 11.6만 |
|---|
| 2026.06.10 | ₩4,075 | ₩4,396 | ₩3,955 | ₩4,049 | -0.66% | 18.8만 |
|---|
| 2026.06.09 | ₩3,955 | ₩4,182 | ₩3,875 | ₩4,182 | +5.74% | 33만 |
|---|
| 2026.06.08 | ₩3,594 | ₩3,942 | ₩3,594 | ₩3,888 | +8.18% | 16.5만 |
|---|
| 2026.06.05 | ₩4,075 | ₩4,396 | ₩3,534 | ₩3,554 | -12.79% | 29.4만 |
|---|
| 2026.06.04 | ₩4,637 | ₩4,824 | ₩4,049 | ₩4,102 | -11.53% | 35.4만 |
|---|
| 2026.06.03 | ₩4,677 | ₩4,931 | ₩4,570 | ₩4,650 | -0.57% | 21.6만 |
|---|
| 2026.06.02 | ₩4,623 | ₩5,131 | ₩4,490 | ₩4,623 | 0.00% | 39.8만 |
|---|
| 2026.06.01 | ₩4,222 | ₩4,730 | ₩4,196 | ₩4,637 | +9.81% | 18.3만 |
|---|
| 2026.05.29 | ₩4,610 | ₩4,770 | ₩4,129 | ₩4,209 | -8.70% | 22.4만 |
|---|
| 2026.05.28 | ₩3,835 | ₩4,623 | ₩3,715 | ₩4,583 | +19.51% | 35.5만 |
|---|
| 2026.05.27 | ₩3,581 | ₩3,928 | ₩3,581 | ₩3,888 | +8.58% | 13.9만 |
|---|
| 2026.05.26 | ₩3,394 | ₩3,634 | ₩3,140 | ₩3,594 | +5.91% | 28.7만 |
|---|
| 2026.05.22 | ₩3,207 | ₩3,634 | ₩3,193 | ₩3,461 | +7.92% | 32만 |
|---|
| 2026.05.21 | ₩2,966 | ₩3,314 | ₩2,913 | ₩3,193 | +7.66% | 44.7만 |
|---|
| 2026.05.20 | ₩3,167 | ₩3,167 | ₩2,873 | ₩2,926 | -7.59% | 35만 |
|---|
| 2026.05.19 | ₩3,327 | ₩3,367 | ₩3,033 | ₩3,113 | -6.43% | 25.2만 |
|---|
| 2026.05.18 | ₩3,340 | ₩3,394 | ₩3,227 | ₩3,300 | -1.20% | 10만 |
|---|
| 2026.05.15 | ₩3,381 | ₩3,394 | ₩3,234 | ₩3,287 | -2.77% | 13.2만 |
|---|
| 2026.05.14 | ₩3,728 | ₩3,728 | ₩3,300 | ₩3,394 | -8.96% | 20.7만 |
|---|
| 2026.05.13 | ₩3,888 | ₩3,928 | ₩3,634 | ₩3,661 | -5.84% | 10.5만 |
|---|
| 2026.05.12 | ₩3,821 | ₩3,902 | ₩3,781 | ₩3,875 | +1.40% | 5만 |
|---|
| 2026.05.11 | ₩3,808 | ₩3,928 | ₩3,755 | ₩3,862 | +1.40% | 8만 |
|---|
| 2026.05.08 | ₩3,955 | ₩4,009 | ₩3,768 | ₩3,915 | -1.01% | 4.8만 |
|---|
| 2026.05.07 | ₩3,835 | ₩3,982 | ₩3,835 | ₩3,942 | +2.79% | 5.2만 |
|---|
| 2026.05.06 | ₩3,942 | ₩3,942 | ₩3,701 | ₩3,848 | -2.37% | 6.2만 |
|---|
| 2026.05.05 | ₩3,955 | ₩4,049 | ₩3,835 | ₩3,902 | -1.35% | 6만 |
|---|
| 2026.05.04 | ₩4,009 | ₩4,102 | ₩3,875 | ₩3,888 | -3.00% | 8.7만 |
|---|
| 2026.05.01 | ₩3,902 | ₩4,142 | ₩3,862 | ₩4,049 | +3.77% | 5.1만 |
|---|
| 2026.04.30 | ₩3,768 | ₩3,942 | ₩3,661 | ₩3,888 | +3.19% | 10.9만 |
|---|
| 2026.04.29 | ₩3,875 | ₩3,928 | ₩3,648 | ₩3,688 | -4.83% | 13.1만 |
|---|
| 2026.04.28 | ₩3,781 | ₩3,821 | ₩3,528 | ₩3,781 | 0.00% | 20.1만 |
|---|
| 2026.04.27 | ₩3,808 | ₩3,939 | ₩3,715 | ₩3,741 | -1.75% | 16.5만 |
|---|
| 2026.04.24 | ₩4,049 | ₩4,089 | ₩3,674 | ₩3,808 | -5.94% | 23만 |
|---|
| 2026.04.23 | ₩4,329 | ₩4,329 | ₩3,888 | ₩3,995 | -7.72% | 14.6만 |
|---|
| 2026.04.22 | ₩4,383 | ₩4,396 | ₩4,249 | ₩4,356 | -0.61% | 8.1만 |
|---|
| 2026.04.21 | ₩4,463 | ₩4,490 | ₩4,262 | ₩4,316 | -3.29% | 8.5만 |
|---|
| 2026.04.20 | ₩4,436 | ₩4,449 | ₩4,343 | ₩4,396 | -0.90% | 5.2만 |
|---|
| 2026.04.17 | ₩4,423 | ₩4,463 | ₩4,343 | ₩4,396 | -0.60% | 11.1만 |
|---|
| 2026.04.16 | ₩4,329 | ₩4,396 | ₩4,249 | ₩4,302 | -0.62% | 7.6만 |
|---|
| 2026.04.15 | ₩4,356 | ₩4,383 | ₩4,236 | ₩4,276 | -1.84% | 6.4만 |
|---|
| 2026.04.14 | ₩4,436 | ₩4,436 | ₩4,129 | ₩4,316 | -2.71% | 13.6만 |
|---|
| 2026.04.13 | ₩4,289 | ₩4,409 | ₩4,222 | ₩4,343 | +1.25% | 12.4만 |
|---|
| 2026.04.10 | ₩4,236 | ₩4,290 | ₩4,102 | ₩4,249 | +0.32% | 7.4만 |
|---|
| 2026.04.09 | ₩4,209 | ₩4,236 | ₩4,035 | ₩4,156 | -1.27% | 10.2만 |
|---|
| 2026.04.08 | ₩4,196 | ₩4,276 | ₩4,089 | ₩4,129 | -1.59% | 11.5만 |
|---|
| 2026.04.07 | ₩4,049 | ₩4,089 | ₩3,888 | ₩4,035 | -0.33% | 8.6만 |
|---|
| 2026.04.06 | ₩4,075 | ₩4,196 | ₩3,928 | ₩4,035 | -0.98% | 7.2만 |
|---|
| 2026.04.02 | ₩4,289 | ₩4,423 | ₩3,942 | ₩4,075 | -4.98% | 16.5만 |
|---|
| 2026.04.01 | ₩4,196 | ₩4,396 | ₩4,129 | ₩4,356 | +3.82% | 7.6만 |
|---|
| 2026.03.31 | ₩3,968 | ₩4,198 | ₩3,928 | ₩4,115 | +3.70% | 19.5만 |
|---|
| 2026.03.30 | ₩3,982 | ₩4,075 | ₩3,862 | ₩3,968 | -0.34% | 18.7만 |
|---|
| 2026.03.27 | ₩4,022 | ₩4,102 | ₩3,835 | ₩3,862 | -3.99% | 19만 |
|---|
| 2026.03.26 | ₩4,369 | ₩4,543 | ₩4,009 | ₩4,022 | -7.95% | 11.4만 |
|---|
| 2026.03.25 | ₩4,503 | ₩4,578 | ₩4,356 | ₩4,396 | -2.37% | 13.3만 |
|---|
| 2026.03.24 | ₩4,877 | ₩4,984 | ₩4,369 | ₩4,409 | -9.59% | 37.6만 |
|---|
| 2026.03.23 | ₩5,171 | ₩5,171 | ₩4,837 | ₩4,944 | -4.39% | 20.9만 |
|---|
| 2026.03.20 | ₩5,198 | ₩5,211 | ₩4,997 | ₩5,091 | -2.06% | 15.2만 |
|---|
| 2026.03.19 | ₩4,824 | ₩5,238 | ₩4,824 | ₩5,198 | +7.76% | 20.7만 |
|---|
| 2026.03.18 | ₩5,158 | ₩5,238 | ₩4,824 | ₩4,850 | -5.96% | 27.5만 |
|---|
| 2026.03.17 | ₩5,265 | ₩5,412 | ₩5,118 | ₩5,184 | -1.52% | 15.7만 |
|---|
| 2026.03.16 | ₩5,251 | ₩5,585 | ₩5,238 | ₩5,265 | +0.25% | 14.2만 |
|---|
| 2026.03.13 | ₩5,398 | ₩5,746 | ₩5,144 | ₩5,198 | -3.71% | 18.5만 |
|---|
| 2026.03.12 | ₩5,639 | ₩5,639 | ₩5,318 | ₩5,371 | -4.74% | 12.3만 |
|---|
| 2026.03.11 | ₩5,011 | ₩5,709 | ₩4,984 | ₩5,639 | +12.53% | 29.6만 |
|---|
| 2026.03.10 | ₩5,251 | ₩5,345 | ₩5,091 | ₩5,104 | -2.80% | 9만 |
|---|
| 2026.03.09 | ₩4,957 | ₩5,318 | ₩4,957 | ₩5,251 | +5.93% | 5.5만 |
|---|
| 2026.03.06 | ₩5,051 | ₩5,171 | ₩4,971 | ₩5,011 | -0.79% | 11.9만 |
|---|
| 2026.03.05 | ₩5,158 | ₩5,318 | ₩5,024 | ₩5,037 | -2.33% | 15.6만 |
|---|
| 2026.03.04 | ₩5,184 | ₩5,318 | ₩5,064 | ₩5,251 | +1.29% | 5.5만 |
|---|
| 2026.03.03 | ₩5,278 | ₩5,345 | ₩5,004 | ₩5,051 | -4.30% | 40.1만 |
|---|
| 2026.03.02 | ₩5,478 | ₩5,585 | ₩5,191 | ₩5,412 | -1.22% | 45.6만 |
|---|
| 2026.02.27 | ₩6,160 | ₩6,160 | ₩5,839 | ₩5,946 | -3.47% | 7.3만 |
|---|
| 2026.02.26 | ₩5,799 | ₩6,521 | ₩5,799 | ₩6,080 | +4.84% | 12.2만 |
|---|
| 2026.02.25 | ₩5,866 | ₩5,919 | ₩5,812 | ₩5,866 | 0.00% | 3.1만 |
|---|
| 2026.02.24 | ₩5,559 | ₩5,879 | ₩5,559 | ₩5,812 | +4.57% | 6.3만 |
|---|
| 2026.02.23 | ₩5,518 | ₩5,746 | ₩5,518 | ₩5,652 | +2.42% | 5.4만 |
|---|
| 2026.02.20 | ₩5,652 | ₩5,786 | ₩5,478 | ₩5,585 | -1.18% | 6.1만 |
|---|
| 2026.02.19 | ₩5,478 | ₩5,812 | ₩5,478 | ₩5,692 | +3.90% | 3.4만 |
|---|
| 2026.02.18 | ₩5,425 | ₩5,585 | ₩5,425 | ₩5,492 | +1.23% | 1.2만 |
|---|
| 2026.02.17 | ₩5,478 | ₩5,498 | ₩5,251 | ₩5,385 | -1.71% | 2만 |
|---|
| 2026.02.13 | ₩5,412 | ₩5,559 | ₩5,412 | ₩5,492 | +1.48% | 1.2만 |
|---|
| 2026.02.12 | ₩5,505 | ₩5,665 | ₩5,452 | ₩5,492 | -0.24% | 4.1만 |
|---|
| 2026.02.11 | ₩5,545 | ₩5,585 | ₩5,478 | ₩5,505 | -0.72% | 1.9만 |
|---|
| 2026.02.10 | ₩5,375 | ₩5,779 | ₩5,375 | ₩5,572 | +3.65% | 3.8만 |
|---|
| 2026.02.09 | ₩5,291 | ₩5,478 | ₩5,144 | ₩5,358 | +1.26% | 16.5만 |
|---|
| 2026.02.06 | ₩5,171 | ₩5,358 | ₩5,144 | ₩5,265 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩5,198 | ₩5,398 | ₩5,144 | ₩5,144 | -1.03% | 5.1만 |
|---|
| 2026.02.04 | ₩5,492 | ₩5,492 | ₩5,118 | ₩5,118 | -6.81% | 28.4만 |
|---|
| 2026.02.03 | ₩5,438 | ₩5,545 | ₩5,432 | ₩5,452 | +0.25% | 4.6만 |
|---|
| 2026.02.02 | ₩5,665 | ₩5,679 | ₩5,425 | ₩5,492 | -3.07% | 6.4만 |
|---|
| 2026.01.30 | ₩5,572 | ₩5,746 | ₩5,572 | ₩5,692 | +2.16% | 5.3만 |
|---|
| 2026.01.29 | ₩5,866 | ₩5,983 | ₩5,425 | ₩5,585 | -4.78% | 22.9만 |
|---|
| 2026.01.28 | ₩5,679 | ₩6,133 | ₩5,679 | ₩5,826 | +2.59% | 20.4만 |
|---|
| 2026.01.27 | ₩5,612 | ₩5,719 | ₩5,612 | ₩5,612 | 0.00% | 3.5만 |
|---|
| 2026.01.26 | ₩5,692 | ₩5,759 | ₩5,465 | ₩5,585 | -1.88% | 6.3만 |
|---|
| 2026.01.23 | ₩5,879 | ₩6,013 | ₩5,478 | ₩5,692 | -3.18% | 8.1만 |
|---|
| 2026.01.22 | ₩5,852 | ₩6,173 | ₩5,799 | ₩5,999 | +2.51% | 6.9만 |
|---|
| 2026.01.21 | ₩5,933 | ₩5,946 | ₩5,746 | ₩5,852 | -1.35% | 7.2만 |
|---|
| 2026.01.20 | ₩5,492 | ₩5,999 | ₩5,492 | ₩5,866 | +6.81% | 10.5만 |
|---|
| 2026.01.16 | ₩5,652 | ₩5,759 | ₩5,512 | ₩5,625 | -0.47% | 6.5만 |
|---|
| 2026.01.15 | ₩5,919 | ₩6,213 | ₩5,746 | ₩5,746 | -2.93% | 9.5만 |
|---|
| 2026.01.14 | ₩6,040 | ₩6,160 | ₩5,866 | ₩5,933 | -1.77% | 21.8만 |
|---|
| 2026.01.13 | ₩6,280 | ₩6,293 | ₩6,026 | ₩6,026 | -4.04% | 4.7만 |
|---|
| 2026.01.12 | ₩5,612 | ₩6,333 | ₩5,545 | ₩6,213 | +10.71% | 27.8만 |
|---|
| 2026.01.09 | ₩5,799 | ₩6,080 | ₩5,612 | ₩5,612 | -3.23% | 12만 |
|---|
| 2026.01.08 | ₩5,438 | ₩5,919 | ₩5,438 | ₩5,799 | +6.63% | 12.9만 |
|---|
| 2026.01.07 | ₩5,478 | ₩5,545 | ₩5,345 | ₩5,452 | -0.49% | 14.7만 |
|---|
| 2026.01.06 | ₩5,652 | ₩5,946 | ₩5,478 | ₩5,518 | -2.36% | 6.7만 |
|---|
| 2026.01.05 | ₩5,679 | ₩5,719 | ₩5,492 | ₩5,679 | 0.00% | 10.1만 |
|---|
| 2026.01.02 | ₩5,318 | ₩5,852 | ₩5,305 | ₩5,665 | +6.53% | 13.1만 |
|---|
| 2025.12.31 | ₩5,345 | ₩5,556 | ₩5,184 | ₩5,198 | -2.75% | 20.3만 |
|---|
| 2025.12.30 | ₩5,438 | ₩5,585 | ₩5,211 | ₩5,291 | -2.70% | 30.7만 |
|---|
| 2025.12.29 | ₩5,559 | ₩5,812 | ₩5,412 | ₩5,452 | -1.92% | 32만 |
|---|
| 2025.12.26 | ₩5,746 | ₩5,746 | ₩5,492 | ₩5,518 | -3.95% | 9.7만 |
|---|
| 2025.12.24 | ₩5,746 | ₩5,879 | ₩5,705 | ₩5,746 | 0.00% | 4.3만 |
|---|
| 2025.12.23 | ₩5,906 | ₩5,946 | ₩5,719 | ₩5,759 | -2.49% | 7.6만 |
|---|
| 2025.12.22 | ₩5,812 | ₩6,053 | ₩5,799 | ₩5,919 | +1.84% | 8.9만 |
|---|
| 2025.12.19 | ₩5,719 | ₩5,933 | ₩5,705 | ₩5,799 | +1.40% | 12.9만 |
|---|
| 2025.12.18 | ₩5,652 | ₩5,826 | ₩5,599 | ₩5,732 | +1.42% | 13.4만 |
|---|
| 2025.12.17 | ₩5,612 | ₩5,716 | ₩5,585 | ₩5,612 | 0.00% | 17.9만 |
|---|
| 2025.12.16 | ₩5,719 | ₩5,812 | ₩5,545 | ₩5,599 | -2.10% | 16.9만 |
|---|
| 2025.12.15 | ₩5,719 | ₩6,013 | ₩5,705 | ₩5,812 | +1.64% | 12.5만 |
|---|
| 2025.12.12 | ₩6,185 | ₩6,439 | ₩5,681 | ₩5,786 | -6.46% | 85.3만 |
|---|
| 2025.12.11 | ₩7,416 | ₩7,536 | ₩4,409 | ₩5,198 | -29.91% | 137.8만 |
|---|
| 2025.12.10 | ₩7,549 | ₩7,656 | ₩7,416 | ₩7,523 | -0.35% | 6.2만 |
|---|
| 2025.12.09 | ₩7,376 | ₩7,568 | ₩7,108 | ₩7,523 | +1.99% | 8.7만 |
|---|
| 2025.12.08 | ₩7,483 | ₩7,636 | ₩7,389 | ₩7,483 | 0.00% | 21.3만 |
|---|
| 2025.12.05 | ₩7,416 | ₩7,656 | ₩7,349 | ₩7,523 | +1.44% | 41.7만 |
|---|
| 2025.12.04 | ₩7,643 | ₩7,757 | ₩7,496 | ₩7,536 | -1.40% | 13만 |
|---|
| 2025.12.03 | ₩7,630 | ₩7,723 | ₩7,536 | ₩7,723 | +1.23% | 8.1만 |
|---|
| 2025.12.02 | ₩7,683 | ₩7,964 | ₩7,616 | ₩7,683 | 0.00% | 9.1만 |
|---|
| 2025.12.01 | ₩8,311 | ₩8,311 | ₩7,616 | ₩7,696 | -7.40% | 14.3만 |
|---|
| 2025.11.28 | ₩8,324 | ₩8,645 | ₩8,324 | ₩8,364 | +0.48% | 6.3만 |
|---|
| 2025.11.26 | ₩8,458 | ₩8,578 | ₩8,324 | ₩8,364 | -1.11% | 20.8만 |
|---|
| 2025.11.25 | ₩8,258 | ₩8,545 | ₩8,244 | ₩8,498 | +2.91% | 35.9만 |
|---|
| 2025.11.24 | ₩8,632 | ₩8,805 | ₩8,204 | ₩8,258 | -4.33% | 26.2만 |
|---|
| 2025.11.21 | ₩8,044 | ₩8,552 | ₩8,044 | ₩8,485 | +5.48% | 21.4만 |
|---|
| 2025.11.20 | ₩8,177 | ₩8,485 | ₩8,064 | ₩8,218 | +0.49% | 33만 |
|---|
| 2025.11.19 | ₩7,496 | ₩8,084 | ₩7,496 | ₩7,950 | +6.06% | 33.5만 |
|---|
| 2025.11.18 | ₩7,296 | ₩7,683 | ₩7,082 | ₩7,376 | +1.10% | 37.5만 |
|---|
| 2025.11.17 | ₩8,952 | ₩8,979 | ₩6,467 | ₩7,282 | -18.66% | 104.6만 |
|---|
| 2025.11.14 | ₩8,872 | ₩9,367 | ₩8,872 | ₩9,139 | +3.01% | 11.4만 |
|---|
| 2025.11.13 | ₩9,474 | ₩9,474 | ₩8,739 | ₩8,872 | -6.35% | 13.1만 |
|---|
| 2025.11.12 | ₩9,086 | ₩9,353 | ₩9,033 | ₩9,340 | +2.79% | 21.2만 |
|---|
| 2025.11.11 | ₩9,006 | ₩9,086 | ₩8,819 | ₩8,966 | -0.45% | 7.8만 |
|---|
| 2025.11.10 | ₩8,966 | ₩9,123 | ₩8,939 | ₩9,019 | +0.60% | 8.2만 |
|---|
| 2025.11.07 | ₩8,699 | ₩8,739 | ₩8,431 | ₩8,632 | -0.77% | 10만 |
|---|
| 2025.11.06 | ₩9,019 | ₩9,327 | ₩8,632 | ₩8,685 | -3.70% | 15.6만 |
|---|
| 2025.11.05 | ₩9,086 | ₩9,273 | ₩8,886 | ₩9,033 | -0.59% | 14.4만 |
|---|
| 2025.11.04 | ₩8,578 | ₩9,460 | ₩8,565 | ₩8,992 | +4.83% | 42만 |
|---|
| 2025.11.03 | ₩9,367 | ₩9,393 | ₩8,458 | ₩8,578 | -8.42% | 75만 |
|---|
| 2025.10.31 | ₩9,487 | ₩9,607 | ₩9,373 | ₩9,487 | 0.00% | 8만 |
|---|
| 2025.10.30 | ₩9,500 | ₩9,647 | ₩9,300 | ₩9,554 | +0.56% | 11.4만 |
|---|
| 2025.10.29 | ₩9,981 | ₩9,981 | ₩9,487 | ₩9,634 | -3.48% | 21.2만 |
|---|
| 2025.10.28 | ₩9,874 | ₩10,041 | ₩9,714 | ₩9,848 | -0.27% | 15.5만 |
|---|
| 2025.10.27 | ₩10,302 | ₩10,346 | ₩9,888 | ₩9,968 | -3.24% | 21만 |
|---|
| 2025.10.24 | ₩10,436 | ₩10,609 | ₩10,008 | ₩10,168 | -2.56% | 25.3만 |
|---|
| 2025.10.23 | ₩10,315 | ₩10,663 | ₩10,235 | ₩10,502 | +1.81% | 13.8만 |
|---|
| 2025.10.22 | ₩10,583 | ₩10,583 | ₩10,021 | ₩10,315 | -2.53% | 19.3만 |
|---|
| 2025.10.21 | ₩11,478 | ₩11,491 | ₩10,449 | ₩10,583 | -7.80% | 17.5만 |
|---|
| 2025.10.20 | ₩11,451 | ₩11,852 | ₩11,130 | ₩11,331 | -1.05% | 16.5만 |
|---|
| 2025.10.17 | ₩11,224 | ₩11,638 | ₩11,090 | ₩11,251 | +0.24% | 11.1만 |
|---|
| 2025.10.16 | ₩11,611 | ₩12,106 | ₩11,070 | ₩11,758 | +1.27% | 34.5만 |
|---|
| 2025.10.15 | ₩10,476 | ₩11,491 | ₩10,476 | ₩11,104 | +5.99% | 42.9만 |
|---|
| 2025.10.14 | ₩9,995 | ₩10,167 | ₩9,908 | ₩10,128 | +1.34% | 13.4만 |
|---|
| 2025.10.13 | ₩9,821 | ₩10,382 | ₩9,674 | ₩10,235 | +4.22% | 33.5만 |
|---|
| 2025.10.10 | ₩10,382 | ₩10,502 | ₩9,380 | ₩9,540 | -8.11% | 23.9만 |
|---|
