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 | ₩3,312 | ₩3,499 | ₩3,272 | ₩3,446 | +4.03% | 6.2만 |
| 2026.10.08 | ₩3,459 | ₩3,553 | ₩3,339 | ₩3,352 | -3.09% | 5.5만 |
| 2026.10.07 | ₩3,366 | ₩3,566 | ₩3,366 | ₩3,526 | +4.76% | 5.6만 |
| 2026.10.06 | ₩3,379 | ₩3,619 | ₩3,379 | ₩3,419 | +1.19% | 6.4만 |
| 2026.10.05 | ₩3,526 | ₩3,659 | ₩3,412 | ₩3,446 | -2.27% | 4.7만 |
| 2026.10.02 | ₩3,646 | ₩3,673 | ₩3,499 | ₩3,526 | -3.30% | 5.2만 |
| 2026.10.01 | ₩3,646 | ₩3,806 | ₩3,539 | ₩3,646 | 0.00% | 6.2만 |
| 2026.09.30 | ₩3,379 | ₩3,900 | ₩3,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,713 |
| +9.88% |
| 15만 |
| 2026.09.29 | ₩3,232 | ₩3,419 | ₩3,205 | ₩3,406 | +5.37% | 6.5만 |
|---|
| 2026.09.28 | ₩3,392 | ₩3,459 | ₩3,299 | ₩3,379 | -0.39% | 6.1만 |
|---|
| 2026.09.25 | ₩3,286 | ₩3,539 | ₩3,219 | ₩3,392 | +3.25% | 8.1만 |
|---|
| 2026.09.24 | ₩3,726 | ₩3,726 | ₩3,245 | ₩3,312 | -11.11% | 34.2만 |
|---|
| 2026.09.23 | ₩3,633 | ₩3,746 | ₩3,633 | ₩3,686 | +1.47% | 4.5만 |
|---|
| 2026.09.22 | ₩3,606 | ₩3,706 | ₩3,566 | ₩3,646 | +1.11% | 5.9만 |
|---|
| 2026.09.21 | ₩3,326 | ₩3,526 | ₩3,286 | ₩3,486 | +4.82% | 11.6만 |
|---|
| 2026.09.18 | ₩3,513 | ₩3,613 | ₩3,312 | ₩3,326 | -5.32% | 16.2만 |
|---|
| 2026.09.17 | ₩3,312 | ₩3,566 | ₩3,312 | ₩3,513 | +6.05% | 7.1만 |
|---|
| 2026.09.16 | ₩3,513 | ₩3,539 | ₩3,406 | ₩3,486 | -0.76% | 5.9만 |
|---|
| 2026.09.15 | ₩3,432 | ₩3,525 | ₩3,352 | ₩3,419 | -0.39% | 8.9만 |
|---|
| 2026.09.14 | ₩3,546 | ₩3,593 | ₩3,419 | ₩3,446 | -2.82% | 7.3만 |
|---|
| 2026.09.11 | ₩3,499 | ₩3,606 | ₩3,499 | ₩3,539 | +1.15% | 5.5만 |
|---|
| 2026.09.10 | ₩3,553 | ₩3,686 | ₩3,473 | ₩3,473 | -2.26% | 6.2만 |
|---|
| 2026.09.09 | ₩3,566 | ₩3,991 | ₩3,394 | ₩3,700 | +3.75% | 10만 |
|---|
| 2026.09.08 | ₩3,553 | ₩3,673 | ₩3,272 | ₩3,646 | +2.63% | 12.8만 |
|---|
| 2026.09.04 | ₩3,205 | ₩3,606 | ₩3,205 | ₩3,553 | +10.83% | 13.7만 |
|---|
| 2026.09.03 | ₩3,326 | ₩3,346 | ₩3,152 | ₩3,165 | -4.82% | 6.9만 |
|---|
| 2026.09.02 | ₩3,259 | ₩3,593 | ₩3,165 | ₩3,379 | +3.69% | 10.4만 |
|---|
| 2026.09.01 | ₩3,860 | ₩3,860 | ₩3,539 | ₩3,553 | -7.96% | 4.2만 |
|---|
| 2026.08.31 | ₩3,993 | ₩4,020 | ₩3,633 | ₩3,673 | -8.03% | 6.9만 |
|---|
| 2026.08.28 | ₩4,007 | ₩4,240 | ₩3,967 | ₩4,060 | +1.33% | 11.4만 |
|---|
| 2026.08.27 | ₩3,980 | ₩4,087 | ₩3,953 | ₩4,033 | +1.34% | 8.7만 |
|---|
| 2026.08.26 | ₩3,940 | ₩4,060 | ₩3,913 | ₩3,927 | -0.34% | 4.9만 |
|---|
| 2026.08.25 | ₩4,007 | ₩4,033 | ₩3,940 | ₩3,953 | -1.33% | 4.6만 |
|---|
| 2026.08.24 | ₩4,007 | ₩4,087 | ₩3,953 | ₩4,007 | 0.00% | 5.1만 |
|---|
| 2026.08.21 | ₩4,020 | ₩4,020 | ₩3,967 | ₩4,007 | -0.33% | 6.3만 |
|---|
| 2026.08.20 | ₩3,846 | ₩4,020 | ₩3,846 | ₩3,980 | +3.47% | 3.3만 |
|---|
| 2026.08.19 | ₩4,040 | ₩4,194 | ₩3,793 | ₩3,953 | -2.15% | 11.6만 |
|---|
| 2026.08.18 | ₩4,220 | ₩4,301 | ₩4,074 | ₩4,087 | -3.16% | 5.6만 |
|---|
| 2026.08.17 | ₩4,454 | ₩4,554 | ₩4,127 | ₩4,261 | -4.35% | 11만 |
|---|
| 2026.08.14 | ₩4,488 | ₩4,661 | ₩4,354 | ₩4,541 | +1.19% | 5.5만 |
|---|
| 2026.08.13 | ₩4,381 | ₩4,648 | ₩4,381 | ₩4,541 | +3.66% | 5.4만 |
|---|
| 2026.08.12 | ₩4,334 | ₩4,554 | ₩4,334 | ₩4,488 | +3.54% | 4.9만 |
|---|
| 2026.08.11 | ₩4,207 | ₩4,501 | ₩4,207 | ₩4,461 | +6.03% | 4.7만 |
|---|
| 2026.08.10 | ₩4,608 | ₩4,608 | ₩4,314 | ₩4,447 | -3.48% | 4.7만 |
|---|
| 2026.08.07 | ₩4,341 | ₩4,608 | ₩4,234 | ₩4,541 | +4.62% | 9.1만 |
|---|
| 2026.08.06 | ₩4,274 | ₩4,434 | ₩4,274 | ₩4,327 | +1.25% | 4.8만 |
|---|
| 2026.08.05 | ₩3,927 | ₩4,301 | ₩3,927 | ₩4,274 | +8.84% | 10만 |
|---|
| 2026.08.04 | ₩4,407 | ₩4,568 | ₩3,940 | ₩3,980 | -9.70% | 36.3만 |
|---|
| 2026.08.03 | ₩4,541 | ₩4,675 | ₩4,354 | ₩4,367 | -3.82% | 8만 |
|---|
| 2026.07.31 | ₩4,675 | ₩4,675 | ₩4,514 | ₩4,581 | -2.00% | 7.9만 |
|---|
| 2026.07.30 | ₩4,374 | ₩4,708 | ₩4,374 | ₩4,648 | +6.26% | 11만 |
|---|
| 2026.07.29 | ₩4,608 | ₩4,621 | ₩4,394 | ₩4,514 | -2.03% | 7.1만 |
|---|
| 2026.07.28 | ₩4,648 | ₩4,675 | ₩4,474 | ₩4,581 | -1.44% | 7.3만 |
|---|
| 2026.07.27 | ₩4,434 | ₩4,634 | ₩4,341 | ₩4,528 | +2.11% | 7.2만 |
|---|
| 2026.07.24 | ₩4,661 | ₩4,661 | ₩4,274 | ₩4,434 | -4.87% | 8.2만 |
|---|
| 2026.07.23 | ₩4,267 | ₩4,621 | ₩4,267 | ₩4,407 | +3.29% | 7.1만 |
|---|
| 2026.07.22 | ₩4,354 | ₩4,781 | ₩4,354 | ₩4,594 | +5.52% | 6.9만 |
|---|
| 2026.07.21 | ₩4,675 | ₩4,795 | ₩4,381 | ₩4,661 | -0.29% | 5.4만 |
|---|
| 2026.07.20 | ₩4,768 | ₩4,888 | ₩4,661 | ₩4,701 | -1.40% | 5.7만 |
|---|
| 2026.07.17 | ₩4,875 | ₩4,955 | ₩4,675 | ₩4,768 | -2.19% | 9.3만 |
|---|
| 2026.07.16 | ₩4,808 | ₩5,022 | ₩4,634 | ₩4,942 | +2.78% | 8.9만 |
|---|
| 2026.07.15 | ₩4,728 | ₩4,942 | ₩4,601 | ₩4,902 | +3.67% | 9.3만 |
|---|
| 2026.07.14 | ₩4,701 | ₩4,835 | ₩4,648 | ₩4,755 | +1.14% | 8.3만 |
|---|
| 2026.07.13 | ₩4,768 | ₩4,942 | ₩4,581 | ₩4,688 | -1.68% | 13.9만 |
|---|
| 2026.07.10 | ₩4,661 | ₩4,995 | ₩4,581 | ₩4,835 | +3.72% | 18.3만 |
|---|
| 2026.07.09 | ₩4,528 | ₩4,721 | ₩4,367 | ₩4,581 | +1.18% | 10.4만 |
|---|
| 2026.07.08 | ₩4,668 | ₩4,701 | ₩4,541 | ₩4,621 | -1.00% | 7.2만 |
|---|
| 2026.07.07 | ₩4,488 | ₩4,808 | ₩4,488 | ₩4,728 | +5.36% | 12.3만 |
|---|
| 2026.07.06 | ₩4,494 | ₩4,741 | ₩4,494 | ₩4,715 | +4.90% | 10.6만 |
|---|
| 2026.07.02 | ₩4,234 | ₩4,661 | ₩4,234 | ₩4,634 | +9.46% | 9.7만 |
|---|
| 2026.07.01 | ₩4,314 | ₩4,621 | ₩4,261 | ₩4,621 | +7.12% | 13.4만 |
|---|
| 2026.06.30 | ₩4,367 | ₩4,394 | ₩4,047 | ₩4,234 | -3.06% | 17.8만 |
|---|
| 2026.06.29 | ₩4,154 | ₩4,394 | ₩4,127 | ₩4,301 | +3.54% | 11.2만 |
|---|
| 2026.06.26 | ₩4,114 | ₩4,474 | ₩4,114 | ₩4,274 | +3.90% | 12.9만 |
|---|
| 2026.06.25 | ₩4,488 | ₩4,608 | ₩4,140 | ₩4,167 | -7.14% | 13.7만 |
|---|
| 2026.06.24 | ₩4,327 | ₩4,581 | ₩4,060 | ₩4,461 | +3.09% | 12.7만 |
|---|
| 2026.06.23 | ₩4,060 | ₩4,394 | ₩4,060 | ₩4,367 | +7.57% | 12.6만 |
|---|
| 2026.06.22 | ₩4,207 | ₩4,361 | ₩3,980 | ₩4,140 | -1.59% | 17.3만 |
|---|
| 2026.06.18 | ₩4,447 | ₩4,594 | ₩4,214 | ₩4,274 | -3.90% | 15만 |
|---|
| 2026.06.17 | ₩4,675 | ₩4,768 | ₩4,301 | ₩4,421 | -5.43% | 14.5만 |
|---|
| 2026.06.16 | ₩4,434 | ₩4,741 | ₩4,434 | ₩4,688 | +5.72% | 21.1만 |
|---|
| 2026.06.15 | ₩4,194 | ₩4,514 | ₩4,194 | ₩4,474 | +6.69% | 15.9만 |
|---|
| 2026.06.12 | ₩4,180 | ₩4,279 | ₩4,033 | ₩4,154 | -0.64% | 12.1만 |
|---|
| 2026.06.11 | ₩4,033 | ₩4,261 | ₩4,013 | ₩4,194 | +3.97% | 11.6만 |
|---|
| 2026.06.10 | ₩4,074 | ₩4,394 | ₩3,953 | ₩4,047 | -0.66% | 18.8만 |
|---|
| 2026.06.09 | ₩3,953 | ₩4,180 | ₩3,873 | ₩4,180 | +5.74% | 33만 |
|---|
| 2026.06.08 | ₩3,593 | ₩3,940 | ₩3,593 | ₩3,887 | +8.18% | 16.5만 |
|---|
| 2026.06.05 | ₩4,074 | ₩4,394 | ₩3,533 | ₩3,553 | -12.79% | 29.4만 |
|---|
| 2026.06.04 | ₩4,634 | ₩4,821 | ₩4,047 | ₩4,100 | -11.53% | 35.4만 |
|---|
| 2026.06.03 | ₩4,675 | ₩4,928 | ₩4,568 | ₩4,648 | -0.57% | 21.6만 |
|---|
| 2026.06.02 | ₩4,621 | ₩5,129 | ₩4,488 | ₩4,621 | 0.00% | 39.8만 |
|---|
| 2026.06.01 | ₩4,220 | ₩4,728 | ₩4,194 | ₩4,634 | +9.81% | 18.3만 |
|---|
| 2026.05.29 | ₩4,608 | ₩4,768 | ₩4,127 | ₩4,207 | -8.70% | 22.4만 |
|---|
| 2026.05.28 | ₩3,833 | ₩4,621 | ₩3,713 | ₩4,581 | +19.51% | 35.5만 |
|---|
| 2026.05.27 | ₩3,579 | ₩3,927 | ₩3,579 | ₩3,887 | +8.58% | 13.9만 |
|---|
| 2026.05.26 | ₩3,392 | ₩3,633 | ₩3,139 | ₩3,593 | +5.91% | 28.7만 |
|---|
| 2026.05.22 | ₩3,205 | ₩3,633 | ₩3,192 | ₩3,459 | +7.92% | 32만 |
|---|
| 2026.05.21 | ₩2,965 | ₩3,312 | ₩2,912 | ₩3,192 | +7.66% | 44.7만 |
|---|
| 2026.05.20 | ₩3,165 | ₩3,165 | ₩2,871 | ₩2,925 | -7.59% | 35만 |
|---|
| 2026.05.19 | ₩3,326 | ₩3,366 | ₩3,032 | ₩3,112 | -6.43% | 25.2만 |
|---|
| 2026.05.18 | ₩3,339 | ₩3,392 | ₩3,225 | ₩3,299 | -1.20% | 10만 |
|---|
| 2026.05.15 | ₩3,379 | ₩3,392 | ₩3,232 | ₩3,286 | -2.77% | 13.2만 |
|---|
| 2026.05.14 | ₩3,726 | ₩3,726 | ₩3,299 | ₩3,392 | -8.96% | 20.7만 |
|---|
| 2026.05.13 | ₩3,887 | ₩3,927 | ₩3,633 | ₩3,659 | -5.84% | 10.5만 |
|---|
| 2026.05.12 | ₩3,820 | ₩3,900 | ₩3,780 | ₩3,873 | +1.40% | 5만 |
|---|
| 2026.05.11 | ₩3,806 | ₩3,927 | ₩3,753 | ₩3,860 | +1.40% | 8만 |
|---|
| 2026.05.08 | ₩3,953 | ₩4,007 | ₩3,766 | ₩3,913 | -1.01% | 4.8만 |
|---|
| 2026.05.07 | ₩3,833 | ₩3,980 | ₩3,833 | ₩3,940 | +2.79% | 5.2만 |
|---|
| 2026.05.06 | ₩3,940 | ₩3,940 | ₩3,700 | ₩3,846 | -2.37% | 6.2만 |
|---|
| 2026.05.05 | ₩3,953 | ₩4,047 | ₩3,833 | ₩3,900 | -1.35% | 6만 |
|---|
| 2026.05.04 | ₩4,007 | ₩4,100 | ₩3,873 | ₩3,887 | -3.00% | 8.7만 |
|---|
| 2026.05.01 | ₩3,900 | ₩4,140 | ₩3,860 | ₩4,047 | +3.77% | 5.1만 |
|---|
| 2026.04.30 | ₩3,766 | ₩3,940 | ₩3,659 | ₩3,887 | +3.19% | 10.9만 |
|---|
| 2026.04.29 | ₩3,873 | ₩3,927 | ₩3,646 | ₩3,686 | -4.83% | 13.1만 |
|---|
| 2026.04.28 | ₩3,780 | ₩3,820 | ₩3,526 | ₩3,780 | 0.00% | 20.1만 |
|---|
| 2026.04.27 | ₩3,806 | ₩3,937 | ₩3,713 | ₩3,740 | -1.75% | 16.5만 |
|---|
| 2026.04.24 | ₩4,047 | ₩4,087 | ₩3,673 | ₩3,806 | -5.94% | 23만 |
|---|
| 2026.04.23 | ₩4,327 | ₩4,327 | ₩3,887 | ₩3,993 | -7.72% | 14.6만 |
|---|
| 2026.04.22 | ₩4,381 | ₩4,394 | ₩4,247 | ₩4,354 | -0.61% | 8.1만 |
|---|
| 2026.04.21 | ₩4,461 | ₩4,488 | ₩4,261 | ₩4,314 | -3.29% | 8.5만 |
|---|
| 2026.04.20 | ₩4,434 | ₩4,447 | ₩4,341 | ₩4,394 | -0.90% | 5.2만 |
|---|
| 2026.04.17 | ₩4,421 | ₩4,461 | ₩4,341 | ₩4,394 | -0.60% | 11.1만 |
|---|
| 2026.04.16 | ₩4,327 | ₩4,394 | ₩4,247 | ₩4,301 | -0.62% | 7.6만 |
|---|
| 2026.04.15 | ₩4,354 | ₩4,381 | ₩4,234 | ₩4,274 | -1.84% | 6.4만 |
|---|
| 2026.04.14 | ₩4,434 | ₩4,434 | ₩4,127 | ₩4,314 | -2.71% | 13.6만 |
|---|
| 2026.04.13 | ₩4,287 | ₩4,407 | ₩4,220 | ₩4,341 | +1.25% | 12.4만 |
|---|
| 2026.04.10 | ₩4,234 | ₩4,289 | ₩4,100 | ₩4,247 | +0.32% | 7.4만 |
|---|
| 2026.04.09 | ₩4,207 | ₩4,234 | ₩4,033 | ₩4,154 | -1.27% | 10.2만 |
|---|
| 2026.04.08 | ₩4,194 | ₩4,274 | ₩4,087 | ₩4,127 | -1.59% | 11.5만 |
|---|
| 2026.04.07 | ₩4,047 | ₩4,087 | ₩3,887 | ₩4,033 | -0.33% | 8.6만 |
|---|
| 2026.04.06 | ₩4,074 | ₩4,194 | ₩3,927 | ₩4,033 | -0.98% | 7.2만 |
|---|
| 2026.04.02 | ₩4,287 | ₩4,421 | ₩3,940 | ₩4,074 | -4.98% | 16.5만 |
|---|
| 2026.04.01 | ₩4,194 | ₩4,394 | ₩4,127 | ₩4,354 | +3.82% | 7.6만 |
|---|
| 2026.03.31 | ₩3,967 | ₩4,196 | ₩3,927 | ₩4,114 | +3.70% | 19.5만 |
|---|
| 2026.03.30 | ₩3,980 | ₩4,074 | ₩3,860 | ₩3,967 | -0.34% | 18.7만 |
|---|
| 2026.03.27 | ₩4,020 | ₩4,100 | ₩3,833 | ₩3,860 | -3.99% | 19만 |
|---|
| 2026.03.26 | ₩4,367 | ₩4,541 | ₩4,007 | ₩4,020 | -7.95% | 11.4만 |
|---|
| 2026.03.25 | ₩4,501 | ₩4,576 | ₩4,354 | ₩4,394 | -2.37% | 13.3만 |
|---|
| 2026.03.24 | ₩4,875 | ₩4,982 | ₩4,367 | ₩4,407 | -9.59% | 37.6만 |
|---|
| 2026.03.23 | ₩5,169 | ₩5,169 | ₩4,835 | ₩4,942 | -4.39% | 20.9만 |
|---|
| 2026.03.20 | ₩5,195 | ₩5,209 | ₩4,995 | ₩5,089 | -2.06% | 15.2만 |
|---|
| 2026.03.19 | ₩4,821 | ₩5,235 | ₩4,821 | ₩5,195 | +7.76% | 20.7만 |
|---|
| 2026.03.18 | ₩5,155 | ₩5,235 | ₩4,821 | ₩4,848 | -5.96% | 27.5만 |
|---|
| 2026.03.17 | ₩5,262 | ₩5,409 | ₩5,115 | ₩5,182 | -1.52% | 15.7만 |
|---|
| 2026.03.16 | ₩5,249 | ₩5,583 | ₩5,235 | ₩5,262 | +0.25% | 14.2만 |
|---|
| 2026.03.13 | ₩5,396 | ₩5,743 | ₩5,142 | ₩5,195 | -3.71% | 18.5만 |
|---|
| 2026.03.12 | ₩5,636 | ₩5,636 | ₩5,316 | ₩5,369 | -4.74% | 12.3만 |
|---|
| 2026.03.11 | ₩5,008 | ₩5,707 | ₩4,982 | ₩5,636 | +12.53% | 29.6만 |
|---|
| 2026.03.10 | ₩5,249 | ₩5,342 | ₩5,089 | ₩5,102 | -2.80% | 9만 |
|---|
| 2026.03.09 | ₩4,955 | ₩5,316 | ₩4,955 | ₩5,249 | +5.93% | 5.5만 |
|---|
| 2026.03.06 | ₩5,048 | ₩5,169 | ₩4,968 | ₩5,008 | -0.79% | 11.9만 |
|---|
| 2026.03.05 | ₩5,155 | ₩5,316 | ₩5,022 | ₩5,035 | -2.33% | 15.6만 |
|---|
| 2026.03.04 | ₩5,182 | ₩5,316 | ₩5,062 | ₩5,249 | +1.29% | 5.5만 |
|---|
| 2026.03.03 | ₩5,276 | ₩5,342 | ₩5,002 | ₩5,048 | -4.30% | 40.1만 |
|---|
| 2026.03.02 | ₩5,476 | ₩5,583 | ₩5,189 | ₩5,409 | -1.22% | 45.6만 |
|---|
| 2026.02.27 | ₩6,157 | ₩6,157 | ₩5,836 | ₩5,943 | -3.47% | 7.3만 |
|---|
| 2026.02.26 | ₩5,796 | ₩6,518 | ₩5,796 | ₩6,077 | +4.84% | 12.2만 |
|---|
| 2026.02.25 | ₩5,863 | ₩5,917 | ₩5,810 | ₩5,863 | 0.00% | 3.1만 |
|---|
| 2026.02.24 | ₩5,556 | ₩5,877 | ₩5,556 | ₩5,810 | +4.57% | 6.3만 |
|---|
| 2026.02.23 | ₩5,516 | ₩5,743 | ₩5,516 | ₩5,650 | +2.42% | 5.4만 |
|---|
| 2026.02.20 | ₩5,650 | ₩5,783 | ₩5,476 | ₩5,583 | -1.18% | 6.1만 |
|---|
| 2026.02.19 | ₩5,476 | ₩5,810 | ₩5,476 | ₩5,690 | +3.90% | 3.4만 |
|---|
| 2026.02.18 | ₩5,422 | ₩5,583 | ₩5,422 | ₩5,489 | +1.23% | 1.2만 |
|---|
| 2026.02.17 | ₩5,476 | ₩5,496 | ₩5,249 | ₩5,382 | -1.71% | 2만 |
|---|
| 2026.02.13 | ₩5,409 | ₩5,556 | ₩5,409 | ₩5,489 | +1.48% | 1.2만 |
|---|
| 2026.02.12 | ₩5,503 | ₩5,663 | ₩5,449 | ₩5,489 | -0.24% | 4.1만 |
|---|
| 2026.02.11 | ₩5,543 | ₩5,583 | ₩5,476 | ₩5,503 | -0.72% | 1.9만 |
|---|
| 2026.02.10 | ₩5,373 | ₩5,776 | ₩5,373 | ₩5,569 | +3.65% | 3.8만 |
|---|
| 2026.02.09 | ₩5,289 | ₩5,476 | ₩5,142 | ₩5,356 | +1.26% | 16.5만 |
|---|
| 2026.02.06 | ₩5,169 | ₩5,356 | ₩5,142 | ₩5,262 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩5,195 | ₩5,396 | ₩5,142 | ₩5,142 | -1.03% | 5.1만 |
|---|
| 2026.02.04 | ₩5,489 | ₩5,489 | ₩5,115 | ₩5,115 | -6.81% | 28.4만 |
|---|
| 2026.02.03 | ₩5,436 | ₩5,543 | ₩5,429 | ₩5,449 | +0.25% | 4.6만 |
|---|
| 2026.02.02 | ₩5,663 | ₩5,676 | ₩5,422 | ₩5,489 | -3.07% | 6.4만 |
|---|
| 2026.01.30 | ₩5,569 | ₩5,743 | ₩5,569 | ₩5,690 | +2.16% | 5.3만 |
|---|
| 2026.01.29 | ₩5,863 | ₩5,981 | ₩5,422 | ₩5,583 | -4.78% | 22.9만 |
|---|
| 2026.01.28 | ₩5,676 | ₩6,130 | ₩5,676 | ₩5,823 | +2.59% | 20.4만 |
|---|
| 2026.01.27 | ₩5,609 | ₩5,716 | ₩5,609 | ₩5,609 | 0.00% | 3.5만 |
|---|
| 2026.01.26 | ₩5,690 | ₩5,756 | ₩5,463 | ₩5,583 | -1.88% | 6.3만 |
|---|
| 2026.01.23 | ₩5,877 | ₩6,010 | ₩5,476 | ₩5,690 | -3.18% | 8.1만 |
|---|
| 2026.01.22 | ₩5,850 | ₩6,170 | ₩5,796 | ₩5,997 | +2.51% | 6.9만 |
|---|
| 2026.01.21 | ₩5,930 | ₩5,943 | ₩5,743 | ₩5,850 | -1.35% | 7.2만 |
|---|
| 2026.01.20 | ₩5,489 | ₩5,997 | ₩5,489 | ₩5,863 | +6.81% | 10.5만 |
|---|
| 2026.01.16 | ₩5,650 | ₩5,756 | ₩5,509 | ₩5,623 | -0.47% | 6.5만 |
|---|
| 2026.01.15 | ₩5,917 | ₩6,210 | ₩5,743 | ₩5,743 | -2.93% | 9.5만 |
|---|
| 2026.01.14 | ₩6,037 | ₩6,157 | ₩5,863 | ₩5,930 | -1.77% | 21.8만 |
|---|
| 2026.01.13 | ₩6,277 | ₩6,291 | ₩6,023 | ₩6,023 | -4.04% | 4.7만 |
|---|
| 2026.01.12 | ₩5,609 | ₩6,331 | ₩5,543 | ₩6,210 | +10.71% | 27.8만 |
|---|
| 2026.01.09 | ₩5,796 | ₩6,077 | ₩5,609 | ₩5,609 | -3.23% | 12만 |
|---|
| 2026.01.08 | ₩5,436 | ₩5,917 | ₩5,436 | ₩5,796 | +6.63% | 12.9만 |
|---|
| 2026.01.07 | ₩5,476 | ₩5,543 | ₩5,342 | ₩5,449 | -0.49% | 14.7만 |
|---|
| 2026.01.06 | ₩5,650 | ₩5,943 | ₩5,476 | ₩5,516 | -2.36% | 6.7만 |
|---|
| 2026.01.05 | ₩5,676 | ₩5,716 | ₩5,489 | ₩5,676 | 0.00% | 10.1만 |
|---|
| 2026.01.02 | ₩5,316 | ₩5,850 | ₩5,302 | ₩5,663 | +6.53% | 13.1만 |
|---|
| 2025.12.31 | ₩5,342 | ₩5,553 | ₩5,182 | ₩5,195 | -2.75% | 20.3만 |
|---|
| 2025.12.30 | ₩5,436 | ₩5,583 | ₩5,209 | ₩5,289 | -2.70% | 30.7만 |
|---|
| 2025.12.29 | ₩5,556 | ₩5,810 | ₩5,409 | ₩5,449 | -1.92% | 32만 |
|---|
| 2025.12.26 | ₩5,743 | ₩5,743 | ₩5,489 | ₩5,516 | -3.95% | 9.7만 |
|---|
| 2025.12.24 | ₩5,743 | ₩5,877 | ₩5,703 | ₩5,743 | 0.00% | 4.3만 |
|---|
| 2025.12.23 | ₩5,903 | ₩5,943 | ₩5,716 | ₩5,756 | -2.49% | 7.6만 |
|---|
| 2025.12.22 | ₩5,810 | ₩6,050 | ₩5,796 | ₩5,917 | +1.84% | 8.9만 |
|---|
| 2025.12.19 | ₩5,716 | ₩5,930 | ₩5,703 | ₩5,796 | +1.40% | 12.9만 |
|---|
| 2025.12.18 | ₩5,650 | ₩5,823 | ₩5,596 | ₩5,730 | +1.42% | 13.4만 |
|---|
| 2025.12.17 | ₩5,609 | ₩5,714 | ₩5,583 | ₩5,609 | 0.00% | 17.9만 |
|---|
| 2025.12.16 | ₩5,716 | ₩5,810 | ₩5,543 | ₩5,596 | -2.10% | 16.9만 |
|---|
| 2025.12.15 | ₩5,716 | ₩6,010 | ₩5,703 | ₩5,810 | +1.64% | 12.5만 |
|---|
| 2025.12.12 | ₩6,182 | ₩6,436 | ₩5,679 | ₩5,783 | -6.46% | 85.3만 |
|---|
| 2025.12.11 | ₩7,412 | ₩7,533 | ₩4,407 | ₩5,195 | -29.91% | 137.8만 |
|---|
| 2025.12.10 | ₩7,546 | ₩7,653 | ₩7,412 | ₩7,519 | -0.35% | 6.2만 |
|---|
| 2025.12.09 | ₩7,372 | ₩7,565 | ₩7,105 | ₩7,519 | +1.99% | 8.7만 |
|---|
| 2025.12.08 | ₩7,479 | ₩7,633 | ₩7,386 | ₩7,479 | 0.00% | 21.3만 |
|---|
| 2025.12.05 | ₩7,412 | ₩7,653 | ₩7,346 | ₩7,519 | +1.44% | 41.7만 |
|---|
| 2025.12.04 | ₩7,640 | ₩7,753 | ₩7,493 | ₩7,533 | -1.40% | 13만 |
|---|
| 2025.12.03 | ₩7,626 | ₩7,720 | ₩7,533 | ₩7,720 | +1.23% | 8.1만 |
|---|
| 2025.12.02 | ₩7,680 | ₩7,960 | ₩7,613 | ₩7,680 | 0.00% | 9.1만 |
|---|
| 2025.12.01 | ₩8,307 | ₩8,307 | ₩7,613 | ₩7,693 | -7.40% | 14.3만 |
|---|
| 2025.11.28 | ₩8,321 | ₩8,641 | ₩8,321 | ₩8,361 | +0.48% | 6.3만 |
|---|
| 2025.11.26 | ₩8,454 | ₩8,574 | ₩8,321 | ₩8,361 | -1.11% | 20.8만 |
|---|
| 2025.11.25 | ₩8,254 | ₩8,541 | ₩8,241 | ₩8,494 | +2.91% | 35.9만 |
|---|
| 2025.11.24 | ₩8,628 | ₩8,801 | ₩8,200 | ₩8,254 | -4.33% | 26.2만 |
|---|
| 2025.11.21 | ₩8,040 | ₩8,548 | ₩8,040 | ₩8,481 | +5.48% | 21.4만 |
|---|
| 2025.11.20 | ₩8,174 | ₩8,481 | ₩8,060 | ₩8,214 | +0.49% | 33만 |
|---|
| 2025.11.19 | ₩7,493 | ₩8,080 | ₩7,493 | ₩7,947 | +6.06% | 33.5만 |
|---|
| 2025.11.18 | ₩7,292 | ₩7,680 | ₩7,079 | ₩7,372 | +1.10% | 37.5만 |
|---|
| 2025.11.17 | ₩8,948 | ₩8,975 | ₩6,464 | ₩7,279 | -18.66% | 104.6만 |
|---|
| 2025.11.14 | ₩8,868 | ₩9,362 | ₩8,868 | ₩9,135 | +3.01% | 11.4만 |
|---|
| 2025.11.13 | ₩9,469 | ₩9,469 | ₩8,735 | ₩8,868 | -6.35% | 13.1만 |
|---|
| 2025.11.12 | ₩9,082 | ₩9,349 | ₩9,029 | ₩9,336 | +2.79% | 21.2만 |
|---|
| 2025.11.11 | ₩9,002 | ₩9,082 | ₩8,815 | ₩8,962 | -0.45% | 7.8만 |
|---|
| 2025.11.10 | ₩8,962 | ₩9,119 | ₩8,935 | ₩9,015 | +0.60% | 8.2만 |
|---|
| 2025.11.07 | ₩8,695 | ₩8,735 | ₩8,428 | ₩8,628 | -0.77% | 10만 |
|---|
| 2025.11.06 | ₩9,015 | ₩9,322 | ₩8,628 | ₩8,681 | -3.70% | 15.6만 |
|---|
| 2025.11.05 | ₩9,082 | ₩9,269 | ₩8,882 | ₩9,029 | -0.59% | 14.4만 |
|---|
| 2025.11.04 | ₩8,574 | ₩9,456 | ₩8,561 | ₩8,988 | +4.83% | 42만 |
|---|
| 2025.11.03 | ₩9,362 | ₩9,389 | ₩8,454 | ₩8,574 | -8.42% | 75만 |
|---|
| 2025.10.31 | ₩9,483 | ₩9,603 | ₩9,369 | ₩9,483 | 0.00% | 8만 |
|---|
| 2025.10.30 | ₩9,496 | ₩9,643 | ₩9,296 | ₩9,549 | +0.56% | 11.4만 |
|---|
| 2025.10.29 | ₩9,977 | ₩9,977 | ₩9,483 | ₩9,630 | -3.48% | 21.2만 |
|---|
| 2025.10.28 | ₩9,870 | ₩10,037 | ₩9,710 | ₩9,843 | -0.27% | 15.5만 |
|---|
| 2025.10.27 | ₩10,297 | ₩10,341 | ₩9,883 | ₩9,963 | -3.24% | 21만 |
|---|
| 2025.10.24 | ₩10,431 | ₩10,605 | ₩10,003 | ₩10,164 | -2.56% | 25.3만 |
|---|
| 2025.10.23 | ₩10,311 | ₩10,658 | ₩10,231 | ₩10,498 | +1.81% | 13.8만 |
|---|
| 2025.10.22 | ₩10,578 | ₩10,578 | ₩10,017 | ₩10,311 | -2.53% | 19.3만 |
|---|
| 2025.10.21 | ₩11,473 | ₩11,486 | ₩10,444 | ₩10,578 | -7.80% | 17.5만 |
|---|
| 2025.10.20 | ₩11,446 | ₩11,847 | ₩11,125 | ₩11,326 | -1.05% | 16.5만 |
|---|
| 2025.10.17 | ₩11,219 | ₩11,633 | ₩11,085 | ₩11,246 | +0.24% | 11.1만 |
|---|
| 2025.10.16 | ₩11,606 | ₩12,100 | ₩11,065 | ₩11,753 | +1.27% | 34.5만 |
|---|
| 2025.10.15 | ₩10,471 | ₩11,486 | ₩10,471 | ₩11,099 | +5.99% | 42.9만 |
|---|
| 2025.10.14 | ₩9,990 | ₩10,162 | ₩9,903 | ₩10,124 | +1.34% | 13.4만 |
|---|
| 2025.10.13 | ₩9,817 | ₩10,377 | ₩9,670 | ₩10,231 | +4.22% | 33.5만 |
|---|
| 2025.10.10 | ₩10,377 | ₩10,498 | ₩9,376 | ₩9,536 | -8.11% | 23.9만 |
|---|
