시장 데이터를 불러오는 중
전체 종목
YSX Tech. Co., Ltd - Class A Ordinary Shares 과거 주가
YSX Tech. Co., Ltd - Class A Ordinary Shares · YSXT · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YSX Tech. Co., Ltd - Class A Ordinary Shares · YSXT · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,737 | ₩1,737 | ₩1,724 | ₩1,737 | 0.00% | 1.1천 |
| 2026.10.08 | ₩1,724 | ₩1,737 | ₩1,697 | ₩1,711 | -0.78% | 5.5천 |
| 2026.10.07 | ₩1,644 | ₩1,711 | ₩1,630 | ₩1,711 | +4.07% | 1.7만 |
| 2026.10.06 | ₩1,644 | ₩1,644 | ₩1,644 | ₩1,644 | 0.00% | 200 |
| 2026.10.05 | ₩1,657 | ₩1,657 | ₩1,657 | ₩1,657 | 0.00% | 200 |
| 2026.10.02 | ₩1,657 | ₩1,671 | ₩1,630 | ₩1,646 | -0.65% | 3.7천 |
| 2026.10.01 | ₩1,724 | ₩1,737 | ₩1,657 | ₩1,671 | -3.10% | 900 |
| 2026.09.30 | ₩1,711 | ₩1,764 | ₩1,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,764 |
| +3.13% |
| 2.5천 |
| 2026.09.29 | ₩1,657 | ₩1,715 | ₩1,657 | ₩1,715 | +3.47% | 1천 |
|---|
| 2026.09.28 | ₩1,737 | ₩1,737 | ₩1,737 | ₩1,737 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩1,711 | ₩1,764 | ₩1,711 | ₩1,737 | +1.56% | 5.6천 |
|---|
| 2026.09.24 | ₩1,764 | ₩1,884 | ₩1,604 | ₩1,764 | 0.00% | 3.9만 |
|---|
| 2026.09.23 | ₩1,871 | ₩1,871 | ₩1,871 | ₩1,871 | 0.00% | 900 |
|---|
| 2026.09.22 | ₩1,684 | ₩1,871 | ₩1,684 | ₩1,811 | +7.54% | 3.8천 |
|---|
| 2026.09.21 | ₩1,871 | ₩1,978 | ₩1,871 | ₩1,871 | 0.00% | 2.7천 |
|---|
| 2026.09.18 | ₩1,751 | ₩1,911 | ₩1,751 | ₩1,911 | +9.16% | 3천 |
|---|
| 2026.09.17 | ₩1,697 | ₩1,871 | ₩1,697 | ₩1,751 | +3.15% | 3.9만 |
|---|
| 2026.09.16 | ₩1,733 | ₩1,733 | ₩1,657 | ₩1,657 | -4.39% | 300 |
|---|
| 2026.09.15 | ₩1,697 | ₩1,697 | ₩1,697 | ₩1,697 | 0.00% | 700 |
|---|
| 2026.09.14 | ₩1,791 | ₩1,831 | ₩1,590 | ₩1,716 | -4.18% | 3.4만 |
|---|
| 2026.09.11 | ₩1,684 | ₩1,711 | ₩1,671 | ₩1,711 | +1.59% | 1.3천 |
|---|
| 2026.09.10 | ₩1,737 | ₩1,737 | ₩1,737 | ₩1,737 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,724 | ₩1,804 | ₩1,680 | ₩1,737 | +0.78% | 1.1만 |
|---|
| 2026.09.08 | ₩1,884 | ₩1,936 | ₩1,564 | ₩1,724 | -8.51% | 8.1만 |
|---|
| 2026.09.04 | ₩1,831 | ₩2,085 | ₩1,804 | ₩2,085 | +13.87% | 9.6만 |
|---|
| 2026.09.03 | ₩1,711 | ₩1,831 | ₩1,711 | ₩1,831 | +7.03% | 1.5만 |
|---|
| 2026.09.02 | ₩1,644 | ₩1,724 | ₩1,644 | ₩1,671 | +1.63% | 8.6천 |
|---|
| 2026.09.01 | ₩1,550 | ₩1,644 | ₩1,550 | ₩1,630 | +5.17% | 5.5만 |
|---|
| 2026.08.31 | ₩1,390 | ₩1,604 | ₩1,390 | ₩1,590 | +14.42% | 6.8만 |
|---|
| 2026.08.28 | ₩1,350 | ₩1,403 | ₩1,336 | ₩1,390 | +2.97% | 4.8천 |
|---|
| 2026.08.27 | ₩1,377 | ₩1,430 | ₩1,336 | ₩1,363 | -0.97% | 2.8천 |
|---|
| 2026.08.26 | ₩1,283 | ₩1,363 | ₩1,283 | ₩1,350 | +5.21% | 1.3만 |
|---|
| 2026.08.25 | ₩1,332 | ₩1,351 | ₩1,298 | ₩1,351 | +1.40% | 3.5만 |
|---|
| 2026.08.24 | ₩1,310 | ₩1,737 | ₩1,283 | ₩1,336 | +2.04% | 20.9만 |
|---|
| 2026.08.21 | ₩1,338 | ₩1,435 | ₩1,318 | ₩1,363 | +1.90% | 5.1천 |
|---|
| 2026.08.20 | ₩1,417 | ₩1,470 | ₩1,336 | ₩1,417 | 0.00% | 2만 |
|---|
| 2026.08.19 | ₩1,288 | ₩1,470 | ₩1,256 | ₩1,470 | +14.11% | 12.3만 |
|---|
| 2026.08.18 | ₩1,336 | ₩1,430 | ₩1,189 | ₩1,310 | -2.00% | 1.4만 |
|---|
| 2026.08.17 | ₩1,316 | ₩1,390 | ₩1,216 | ₩1,323 | +0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩1,326 | ₩1,336 | ₩1,251 | ₩1,336 | +0.81% | 6.3천 |
|---|
| 2026.08.13 | ₩1,296 | ₩1,336 | ₩1,270 | ₩1,336 | +3.09% | 7.5천 |
|---|
| 2026.08.12 | ₩1,311 | ₩1,377 | ₩1,236 | ₩1,332 | +1.63% | 4.2천 |
|---|
| 2026.08.11 | ₩1,510 | ₩1,510 | ₩1,238 | ₩1,312 | -13.10% | 7.4만 |
|---|
| 2026.08.10 | ₩1,417 | ₩1,537 | ₩1,336 | ₩1,537 | +8.49% | 9.9만 |
|---|
| 2026.08.07 | ₩1,230 | ₩1,470 | ₩1,203 | ₩1,377 | +11.96% | 10.9만 |
|---|
| 2026.08.06 | ₩1,292 | ₩1,334 | ₩1,209 | ₩1,310 | +1.34% | 1.1만 |
|---|
| 2026.08.05 | ₩1,270 | ₩1,336 | ₩1,217 | ₩1,323 | +4.21% | 4.9만 |
|---|
| 2026.08.04 | ₩1,216 | ₩1,243 | ₩1,189 | ₩1,243 | +2.20% | 5.5천 |
|---|
| 2026.08.03 | ₩1,219 | ₩1,256 | ₩1,217 | ₩1,217 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩1,263 | ₩1,306 | ₩1,209 | ₩1,256 | -0.53% | 5만 |
|---|
| 2026.07.30 | ₩1,230 | ₩1,230 | ₩1,227 | ₩1,230 | 0.00% | 9.1천 |
|---|
| 2026.07.29 | ₩1,192 | ₩1,230 | ₩1,192 | ₩1,230 | +3.14% | 7.1천 |
|---|
| 2026.07.28 | ₩1,310 | ₩1,310 | ₩1,123 | ₩1,179 | -10.00% | 5.4만 |
|---|
| 2026.07.27 | ₩1,093 | ₩1,403 | ₩1,002 | ₩1,377 | +25.92% | 43.5만 |
|---|
| 2026.07.24 | ₩1,128 | ₩1,149 | ₩1,109 | ₩1,148 | +1.78% | 1.5만 |
|---|
| 2026.07.23 | ₩1,109 | ₩1,163 | ₩1,096 | ₩1,163 | +4.82% | 5.6만 |
|---|
| 2026.07.22 | ₩1,072 | ₩1,127 | ₩1,046 | ₩1,109 | +3.49% | 1.9만 |
|---|
| 2026.07.21 | ₩1,179 | ₩1,179 | ₩1,056 | ₩1,128 | -4.31% | 2.6만 |
|---|
| 2026.07.20 | ₩1,092 | ₩1,203 | ₩1,057 | ₩1,151 | +5.39% | 2.3만 |
|---|
| 2026.07.17 | ₩1,149 | ₩1,173 | ₩1,083 | ₩1,136 | -1.16% | 4.5만 |
|---|
| 2026.07.16 | ₩1,089 | ₩1,163 | ₩1,044 | ₩1,163 | +6.75% | 2.4만 |
|---|
| 2026.07.15 | ₩930 | ₩1,164 | ₩930 | ₩1,097 | +17.96% | 11.4만 |
|---|
| 2026.07.14 | ₩885 | ₩1,336 | ₩786 | ₩934 | +5.59% | 171.4만 |
|---|
| 2026.07.13 | ₩1,133 | ₩1,133 | ₩671 | ₩940 | -17.10% | 104.7만 |
|---|
| 2026.07.10 | ₩1,323 | ₩1,457 | ₩1,323 | ₩1,350 | +2.02% | 700.2만 |
|---|
| 2026.07.09 | ₩1,390 | ₩1,390 | ₩1,336 | ₩1,350 | -2.88% | 4천 |
|---|
| 2026.07.08 | ₩1,403 | ₩1,644 | ₩1,390 | ₩1,390 | -0.95% | 2만 |
|---|
| 2026.07.07 | ₩1,737 | ₩1,737 | ₩1,350 | ₩1,350 | -22.31% | 3.1만 |
|---|
| 2026.07.06 | ₩1,617 | ₩1,737 | ₩1,617 | ₩1,737 | +7.44% | 1.2만 |
|---|
| 2026.07.02 | ₩1,584 | ₩1,665 | ₩1,497 | ₩1,604 | +1.27% | 3.9만 |
|---|
| 2026.07.01 | ₩1,403 | ₩1,564 | ₩1,403 | ₩1,457 | +3.81% | 4천 |
|---|
| 2026.06.30 | ₩1,403 | ₩1,457 | ₩1,403 | ₩1,403 | 0.00% | 8.6천 |
|---|
| 2026.06.29 | ₩1,443 | ₩1,510 | ₩1,403 | ₩1,403 | -2.78% | 1.4만 |
|---|
| 2026.06.26 | ₩1,417 | ₩1,423 | ₩1,403 | ₩1,403 | -0.94% | 5.2천 |
|---|
| 2026.06.25 | ₩1,671 | ₩1,671 | ₩1,403 | ₩1,403 | -16.00% | 4.1만 |
|---|
| 2026.06.24 | ₩1,830 | ₩1,844 | ₩1,657 | ₩1,657 | -9.42% | 8천 |
|---|
| 2026.06.23 | ₩1,727 | ₩1,965 | ₩1,724 | ₩1,818 | +5.26% | 8.4만 |
|---|
| 2026.06.22 | ₩1,684 | ₩1,751 | ₩1,684 | ₩1,737 | +3.17% | 1.5만 |
|---|
| 2026.06.18 | ₩1,684 | ₩1,697 | ₩1,671 | ₩1,671 | -0.79% | 1.3만 |
|---|
| 2026.06.17 | ₩1,671 | ₩1,691 | ₩1,630 | ₩1,630 | -2.40% | 3.3천 |
|---|
| 2026.06.16 | ₩1,691 | ₩1,691 | ₩1,671 | ₩1,671 | -1.19% | 7.5천 |
|---|
| 2026.06.15 | ₩1,697 | ₩1,697 | ₩1,606 | ₩1,684 | -0.79% | 2.4만 |
|---|
| 2026.06.12 | ₩1,537 | ₩1,711 | ₩1,537 | ₩1,671 | +8.70% | 5만 |
|---|
| 2026.06.11 | ₩1,430 | ₩1,657 | ₩1,430 | ₩1,537 | +7.48% | 3.7만 |
|---|
| 2026.06.10 | ₩1,443 | ₩1,443 | ₩1,403 | ₩1,410 | -2.31% | 4.9만 |
|---|
| 2026.06.09 | ₩1,403 | ₩1,443 | ₩1,377 | ₩1,377 | -1.90% | 1.5만 |
|---|
| 2026.06.08 | ₩1,377 | ₩1,457 | ₩1,336 | ₩1,336 | -2.91% | 1.3만 |
|---|
| 2026.06.05 | ₩1,350 | ₩1,457 | ₩1,350 | ₩1,377 | +1.98% | 1.5천 |
|---|
| 2026.06.04 | ₩1,363 | ₩1,377 | ₩1,363 | ₩1,363 | 0.00% | 4.6천 |
|---|
| 2026.06.03 | ₩1,377 | ₩1,443 | ₩1,363 | ₩1,363 | -0.97% | 7.8천 |
|---|
| 2026.06.02 | ₩1,323 | ₩1,377 | ₩1,323 | ₩1,358 | +2.63% | 3.6천 |
|---|
| 2026.06.01 | ₩1,363 | ₩1,443 | ₩1,355 | ₩1,390 | +1.96% | 6.2천 |
|---|
| 2026.05.29 | ₩1,377 | ₩1,391 | ₩1,377 | ₩1,390 | +0.97% | 3.5천 |
|---|
| 2026.05.28 | ₩1,390 | ₩1,443 | ₩1,363 | ₩1,377 | -0.96% | 1만 |
|---|
| 2026.05.27 | ₩1,350 | ₩1,390 | ₩1,350 | ₩1,350 | 0.00% | 8.7천 |
|---|
| 2026.05.26 | ₩1,336 | ₩1,417 | ₩1,336 | ₩1,363 | +2.00% | 8.9천 |
|---|
| 2026.05.22 | ₩1,350 | ₩1,445 | ₩1,350 | ₩1,377 | +1.98% | 9.4천 |
|---|
| 2026.05.21 | ₩1,362 | ₩1,457 | ₩1,350 | ₩1,350 | -0.88% | 1.9만 |
|---|
| 2026.05.20 | ₩1,403 | ₩1,417 | ₩1,363 | ₩1,363 | -2.86% | 7천 |
|---|
| 2026.05.19 | ₩1,457 | ₩1,457 | ₩1,430 | ₩1,430 | -1.83% | 9천 |
|---|
| 2026.05.18 | ₩1,470 | ₩1,483 | ₩1,417 | ₩1,430 | -2.73% | 1.2만 |
|---|
| 2026.05.15 | ₩1,510 | ₩1,510 | ₩1,470 | ₩1,470 | -2.65% | 8.6천 |
|---|
| 2026.05.14 | ₩1,537 | ₩1,537 | ₩1,483 | ₩1,483 | -3.48% | 2.4만 |
|---|
| 2026.05.13 | ₩1,443 | ₩1,624 | ₩1,390 | ₩1,497 | +3.70% | 5.8만 |
|---|
| 2026.05.12 | ₩1,390 | ₩1,430 | ₩1,363 | ₩1,403 | +0.96% | 1.2만 |
|---|
| 2026.05.11 | ₩1,336 | ₩1,417 | ₩1,336 | ₩1,350 | +1.00% | 3.4만 |
|---|
| 2026.05.08 | ₩1,377 | ₩1,417 | ₩1,350 | ₩1,350 | -1.94% | 2.3만 |
|---|
| 2026.05.07 | ₩1,363 | ₩1,417 | ₩1,363 | ₩1,377 | +0.98% | 6.3만 |
|---|
| 2026.05.06 | ₩1,363 | ₩1,363 | ₩1,310 | ₩1,310 | -3.92% | 2.3만 |
|---|
| 2026.05.05 | ₩1,270 | ₩1,403 | ₩1,270 | ₩1,363 | +7.37% | 3.7만 |
|---|
| 2026.05.04 | ₩1,243 | ₩1,350 | ₩1,243 | ₩1,306 | +5.05% | 14.2만 |
|---|
| 2026.05.01 | ₩1,350 | ₩1,350 | ₩1,256 | ₩1,256 | -6.93% | 4.7만 |
|---|
| 2026.04.30 | ₩1,430 | ₩1,430 | ₩1,336 | ₩1,336 | -6.54% | 5.1만 |
|---|
| 2026.04.29 | ₩1,443 | ₩1,483 | ₩1,390 | ₩1,430 | -0.93% | 27.7만 |
|---|
| 2026.04.28 | ₩1,524 | ₩1,604 | ₩1,417 | ₩1,457 | -4.39% | 8.7만 |
|---|
| 2026.04.27 | ₩1,644 | ₩1,711 | ₩1,483 | ₩1,497 | -8.94% | 13만 |
|---|
| 2026.04.24 | ₩1,711 | ₩1,724 | ₩1,644 | ₩1,644 | -3.91% | 8.1만 |
|---|
| 2026.04.23 | ₩1,657 | ₩1,684 | ₩1,644 | ₩1,657 | 0.00% | 9.8만 |
|---|
| 2026.04.22 | ₩1,684 | ₩1,724 | ₩1,644 | ₩1,671 | -0.79% | 12.3만 |
|---|
| 2026.04.21 | ₩1,671 | ₩1,724 | ₩1,650 | ₩1,657 | -0.80% | 14.6만 |
|---|
| 2026.04.20 | ₩1,724 | ₩1,724 | ₩1,644 | ₩1,671 | -3.10% | 16만 |
|---|
| 2026.04.17 | ₩1,671 | ₩1,757 | ₩1,671 | ₩1,697 | +1.60% | 15.8만 |
|---|
| 2026.04.16 | ₩1,644 | ₩1,697 | ₩1,644 | ₩1,684 | +2.44% | 16만 |
|---|
| 2026.04.15 | ₩1,671 | ₩1,684 | ₩1,644 | ₩1,671 | 0.00% | 16.2만 |
|---|
| 2026.04.14 | ₩1,630 | ₩1,711 | ₩1,630 | ₩1,657 | +1.64% | 17.5만 |
|---|
| 2026.04.13 | ₩1,604 | ₩1,657 | ₩1,604 | ₩1,644 | +2.50% | 16.4만 |
|---|
| 2026.04.10 | ₩1,671 | ₩1,671 | ₩1,610 | ₩1,630 | -2.40% | 17.1만 |
|---|
| 2026.04.09 | ₩1,617 | ₩1,684 | ₩1,610 | ₩1,617 | 0.00% | 16.5만 |
|---|
| 2026.04.08 | ₩1,617 | ₩1,741 | ₩1,577 | ₩1,604 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩1,630 | ₩1,711 | ₩1,564 | ₩1,657 | +1.64% | 17.7만 |
|---|
| 2026.04.06 | ₩1,604 | ₩1,684 | ₩1,577 | ₩1,644 | +2.50% | 18.5만 |
|---|
| 2026.04.02 | ₩1,564 | ₩1,711 | ₩1,564 | ₩1,604 | +2.56% | 17.1만 |
|---|
| 2026.04.01 | ₩1,564 | ₩1,724 | ₩1,564 | ₩1,657 | +5.98% | 16.2만 |
|---|
| 2026.03.31 | ₩1,564 | ₩1,617 | ₩1,557 | ₩1,604 | +2.56% | 16.9만 |
|---|
| 2026.03.30 | ₩1,550 | ₩1,644 | ₩1,550 | ₩1,564 | +0.86% | 16.4만 |
|---|
| 2026.03.27 | ₩1,544 | ₩1,644 | ₩1,483 | ₩1,590 | +3.03% | 20.4만 |
|---|
| 2026.03.26 | ₩1,566 | ₩1,624 | ₩1,510 | ₩1,510 | -3.58% | 18.6만 |
|---|
| 2026.03.25 | ₩1,724 | ₩1,724 | ₩1,510 | ₩1,577 | -8.53% | 17.5만 |
|---|
| 2026.03.24 | ₩1,938 | ₩2,138 | ₩1,443 | ₩1,711 | -11.72% | 35.9만 |
|---|
| 2026.03.23 | ₩2,165 | ₩2,299 | ₩1,804 | ₩2,058 | -4.94% | 48.8만 |
|---|
| 2026.03.20 | ₩2,058 | ₩2,192 | ₩2,011 | ₩2,178 | +5.84% | 19.6만 |
|---|
| 2026.03.19 | ₩1,965 | ₩2,125 | ₩1,938 | ₩2,058 | +4.76% | 23.8만 |
|---|
| 2026.03.18 | ₩1,751 | ₩1,991 | ₩1,751 | ₩1,924 | +9.92% | 22.7만 |
|---|
| 2026.03.17 | ₩1,791 | ₩1,824 | ₩1,737 | ₩1,791 | 0.00% | 28.8만 |
|---|
| 2026.03.16 | ₩1,777 | ₩1,834 | ₩1,711 | ₩1,724 | -3.01% | 27.6만 |
|---|
| 2026.03.13 | ₩1,711 | ₩1,858 | ₩1,711 | ₩1,764 | +3.13% | 30.1만 |
|---|
| 2026.03.12 | ₩1,764 | ₩1,891 | ₩1,697 | ₩1,711 | -3.03% | 36.3만 |
|---|
| 2026.03.11 | ₩1,880 | ₩1,924 | ₩1,671 | ₩1,831 | -2.63% | 39.7만 |
|---|
| 2026.03.10 | ₩1,858 | ₩1,904 | ₩1,777 | ₩1,831 | -1.44% | 33.4만 |
|---|
| 2026.03.09 | ₩1,844 | ₩1,899 | ₩1,777 | ₩1,844 | 0.00% | 34.5만 |
|---|
| 2026.03.06 | ₩1,831 | ₩1,965 | ₩1,704 | ₩1,844 | +0.73% | 37.4만 |
|---|
| 2026.03.05 | ₩1,697 | ₩1,898 | ₩1,697 | ₩1,871 | +10.24% | 38.6만 |
|---|
| 2026.03.04 | ₩1,697 | ₩1,751 | ₩1,671 | ₩1,684 | -0.79% | 29.5만 |
|---|
| 2026.03.03 | ₩1,630 | ₩1,737 | ₩1,617 | ₩1,684 | +3.28% | 29.1만 |
|---|
| 2026.03.02 | ₩1,497 | ₩1,739 | ₩1,497 | ₩1,657 | +10.71% | 36.4만 |
|---|
| 2026.02.27 | ₩1,604 | ₩1,604 | ₩1,497 | ₩1,524 | -5.00% | 32.9만 |
|---|
| 2026.02.26 | ₩1,537 | ₩1,650 | ₩1,510 | ₩1,604 | +4.35% | 34.6만 |
|---|
| 2026.02.25 | ₩1,549 | ₩1,590 | ₩1,497 | ₩1,537 | -0.78% | 43.6만 |
|---|
| 2026.02.24 | ₩1,497 | ₩1,550 | ₩1,470 | ₩1,470 | -1.79% | 32만 |
|---|
| 2026.02.23 | ₩1,510 | ₩1,537 | ₩1,470 | ₩1,483 | -1.77% | 43.8만 |
|---|
| 2026.02.20 | ₩1,497 | ₩1,552 | ₩1,483 | ₩1,483 | -0.89% | 44.3만 |
|---|
| 2026.02.19 | ₩1,537 | ₩1,590 | ₩1,497 | ₩1,497 | -2.61% | 33.1만 |
|---|
| 2026.02.18 | ₩1,617 | ₩1,617 | ₩1,497 | ₩1,497 | -7.44% | 35.3만 |
|---|
| 2026.02.17 | ₩1,497 | ₩1,644 | ₩1,497 | ₩1,537 | +2.68% | 32.6만 |
|---|
| 2026.02.13 | ₩1,510 | ₩1,650 | ₩1,510 | ₩1,510 | 0.00% | 36.3만 |
|---|
| 2026.02.12 | ₩1,804 | ₩1,804 | ₩1,497 | ₩1,497 | -17.04% | 61.8만 |
|---|
| 2026.02.11 | ₩1,764 | ₩1,858 | ₩1,751 | ₩1,777 | +0.76% | 31.3만 |
|---|
| 2026.02.10 | ₩1,764 | ₩1,804 | ₩1,724 | ₩1,751 | -0.76% | 30.7만 |
|---|
| 2026.02.09 | ₩1,751 | ₩1,858 | ₩1,711 | ₩1,777 | +1.53% | 30.5만 |
|---|
| 2026.02.06 | ₩1,791 | ₩1,851 | ₩1,737 | ₩1,777 | -0.75% | 39.4만 |
|---|
| 2026.02.05 | ₩1,737 | ₩1,871 | ₩1,717 | ₩1,777 | +2.31% | 46만 |
|---|
| 2026.02.04 | ₩1,564 | ₩1,965 | ₩1,564 | ₩1,831 | +17.09% | 112.6만 |
|---|
| 2026.02.03 | ₩1,483 | ₩1,650 | ₩1,483 | ₩1,617 | +9.01% | 56.5만 |
|---|
| 2026.02.02 | ₩1,403 | ₩1,590 | ₩1,377 | ₩1,577 | +12.38% | 61.4만 |
|---|
| 2026.01.30 | ₩1,483 | ₩1,557 | ₩1,417 | ₩1,417 | -4.50% | 80.7만 |
|---|
| 2026.01.29 | ₩1,510 | ₩1,557 | ₩1,443 | ₩1,537 | +1.77% | 72.5만 |
|---|
| 2026.01.28 | ₩1,564 | ₩1,604 | ₩1,497 | ₩1,537 | -1.71% | 37.8만 |
|---|
| 2026.01.27 | ₩1,564 | ₩1,604 | ₩1,537 | ₩1,564 | 0.00% | 44.1만 |
|---|
| 2026.01.26 | ₩1,577 | ₩1,630 | ₩1,483 | ₩1,590 | +0.85% | 59.5만 |
|---|
| 2026.01.23 | ₩1,570 | ₩1,671 | ₩1,430 | ₩1,550 | -1.28% | 90.3만 |
|---|
| 2026.01.22 | ₩1,791 | ₩1,791 | ₩1,537 | ₩1,604 | -10.45% | 55.6만 |
|---|
| 2026.01.21 | ₩1,858 | ₩1,858 | ₩1,751 | ₩1,764 | -5.04% | 57.3만 |
|---|
| 2026.01.20 | ₩1,831 | ₩1,918 | ₩1,831 | ₩1,838 | +0.36% | 37.2만 |
|---|
| 2026.01.16 | ₩1,884 | ₩1,911 | ₩1,838 | ₩1,844 | -2.13% | 48.6만 |
|---|
| 2026.01.15 | ₩1,871 | ₩1,924 | ₩1,831 | ₩1,831 | -2.14% | 71.8만 |
|---|
| 2026.01.14 | ₩1,858 | ₩1,924 | ₩1,838 | ₩1,871 | +0.72% | 121.2만 |
|---|
| 2026.01.13 | ₩1,858 | ₩1,911 | ₩1,831 | ₩1,831 | -1.44% | 92.8만 |
|---|
| 2026.01.12 | ₩1,831 | ₩1,965 | ₩1,818 | ₩1,844 | +0.73% | 96만 |
|---|
| 2026.01.09 | ₩1,791 | ₩1,878 | ₩1,764 | ₩1,858 | +3.73% | 88.3만 |
|---|
| 2026.01.08 | ₩1,764 | ₩1,851 | ₩1,737 | ₩1,777 | +0.76% | 63.9만 |
|---|
| 2026.01.07 | ₩1,737 | ₩1,851 | ₩1,711 | ₩1,791 | +3.08% | 144.8만 |
|---|
| 2026.01.06 | ₩1,764 | ₩1,784 | ₩1,684 | ₩1,684 | -4.55% | 64.3만 |
|---|
| 2026.01.05 | ₩1,711 | ₩1,804 | ₩1,671 | ₩1,764 | +3.13% | 70.6만 |
|---|
| 2026.01.02 | ₩1,657 | ₩1,777 | ₩1,657 | ₩1,684 | +1.61% | 63.5만 |
|---|
| 2025.12.31 | ₩1,737 | ₩1,777 | ₩1,657 | ₩1,671 | -3.85% | 40.6만 |
|---|
| 2025.12.30 | ₩1,657 | ₩1,784 | ₩1,617 | ₩1,737 | +4.84% | 46.3만 |
|---|
| 2025.12.29 | ₩1,737 | ₩1,748 | ₩1,657 | ₩1,697 | -2.31% | 33만 |
|---|
| 2025.12.26 | ₩1,657 | ₩1,771 | ₩1,604 | ₩1,737 | +4.84% | 58.6만 |
|---|
| 2025.12.24 | ₩1,657 | ₩1,775 | ₩1,604 | ₩1,630 | -1.61% | 23.5만 |
|---|
| 2025.12.23 | ₩1,671 | ₩1,697 | ₩1,577 | ₩1,630 | -2.40% | 61.3만 |
|---|
| 2025.12.22 | ₩1,630 | ₩1,777 | ₩1,577 | ₩1,684 | +3.28% | 79.6만 |
|---|
| 2025.12.19 | ₩1,657 | ₩1,777 | ₩1,510 | ₩1,604 | -3.23% | 122.5만 |
|---|
| 2025.12.18 | ₩1,871 | ₩1,911 | ₩1,510 | ₩1,751 | -6.43% | 92만 |
|---|
| 2025.12.17 | ₩2,045 | ₩2,098 | ₩1,724 | ₩1,864 | -8.82% | 160.2만 |
|---|
| 2025.12.16 | ₩2,138 | ₩2,260 | ₩2,005 | ₩2,045 | -4.38% | 301.2만 |
|---|
| 2025.12.15 | ₩2,045 | ₩2,392 | ₩2,018 | ₩2,125 | +3.92% | 273.5만 |
|---|
| 2025.12.12 | ₩2,071 | ₩2,406 | ₩1,991 | ₩1,991 | -3.87% | 130.6만 |
|---|
| 2025.12.11 | ₩1,991 | ₩2,152 | ₩1,671 | ₩1,938 | -2.68% | 211.1만 |
|---|
| 2025.12.10 | ₩2,406 | ₩2,740 | ₩1,818 | ₩1,871 | -22.22% | 228.5만 |
|---|
| 2025.12.09 | ₩2,593 | ₩3,114 | ₩2,312 | ₩2,406 | -7.22% | 186.2만 |
|---|
| 2025.12.08 | ₩3,074 | ₩3,274 | ₩2,539 | ₩2,566 | -16.52% | 72.5만 |
|---|
| 2025.12.05 | ₩3,127 | ₩3,127 | ₩2,924 | ₩3,074 | -1.71% | 38.5만 |
|---|
| 2025.12.04 | ₩2,833 | ₩3,181 | ₩2,693 | ₩3,114 | +9.91% | 65.8만 |
|---|
| 2025.12.03 | ₩2,913 | ₩2,927 | ₩2,740 | ₩2,807 | -3.67% | 29.4만 |
|---|
| 2025.12.02 | ₩2,913 | ₩2,941 | ₩2,633 | ₩2,847 | -2.29% | 33.4만 |
|---|
| 2025.12.01 | ₩2,753 | ₩2,913 | ₩2,619 | ₩2,833 | +2.91% | 63.1만 |
|---|
| 2025.11.28 | ₩3,007 | ₩3,114 | ₩2,793 | ₩3,047 | +1.33% | 88.1만 |
|---|
| 2025.11.26 | ₩2,940 | ₩3,087 | ₩2,766 | ₩2,820 | -4.09% | 77.4만 |
|---|
| 2025.11.25 | ₩2,927 | ₩3,087 | ₩2,807 | ₩3,047 | +4.11% | 37.3만 |
|---|
| 2025.11.24 | ₩2,940 | ₩3,127 | ₩2,940 | ₩2,940 | 0.00% | 19.9만 |
|---|
| 2025.11.21 | ₩2,753 | ₩3,101 | ₩2,753 | ₩3,047 | +10.68% | 27.8만 |
|---|
| 2025.11.20 | ₩2,994 | ₩3,047 | ₩2,539 | ₩2,927 | -2.23% | 49.1만 |
|---|
| 2025.11.19 | ₩3,127 | ₩3,368 | ₩2,887 | ₩2,927 | -6.41% | 52.1만 |
|---|
| 2025.11.18 | ₩3,274 | ₩3,448 | ₩2,940 | ₩3,221 | -1.63% | 55.6만 |
|---|
| 2025.11.17 | ₩3,501 | ₩4,076 | ₩3,141 | ₩3,207 | -8.40% | 101.3만 |
|---|
| 2025.11.14 | ₩3,461 | ₩4,196 | ₩3,341 | ₩3,662 | +5.79% | 164.7만 |
|---|
| 2025.11.13 | ₩3,381 | ₩3,528 | ₩3,301 | ₩3,461 | +2.37% | 105.3만 |
|---|
| 2025.11.12 | ₩3,435 | ₩3,542 | ₩3,221 | ₩3,421 | -0.39% | 84.4만 |
|---|
| 2025.11.11 | ₩3,207 | ₩3,528 | ₩3,054 | ₩3,435 | +7.08% | 40.6만 |
|---|
| 2025.11.10 | ₩3,341 | ₩3,341 | ₩3,074 | ₩3,207 | -4.00% | 31.3만 |
|---|
| 2025.11.07 | ₩3,047 | ₩3,334 | ₩2,940 | ₩3,194 | +4.82% | 43.8만 |
|---|
| 2025.11.06 | ₩2,967 | ₩3,101 | ₩2,967 | ₩3,020 | +1.80% | 48.5만 |
|---|
| 2025.11.05 | ₩3,087 | ₩3,167 | ₩2,980 | ₩3,070 | -0.56% | 13.9만 |
|---|
| 2025.11.04 | ₩3,608 | ₩3,742 | ₩2,365 | ₩3,141 | -12.96% | 31.2만 |
|---|
| 2025.11.03 | ₩3,996 | ₩4,049 | ₩3,662 | ₩3,702 | -7.36% | 35.9만 |
|---|
| 2025.10.31 | ₩3,849 | ₩4,156 | ₩3,782 | ₩3,929 | +2.08% | 56.3만 |
|---|
| 2025.10.30 | ₩3,568 | ₩4,009 | ₩3,535 | ₩3,849 | +7.87% | 38.7만 |
|---|
| 2025.10.29 | ₩3,461 | ₩3,689 | ₩3,301 | ₩3,542 | +2.32% | 26.4만 |
|---|
| 2025.10.28 | ₩3,301 | ₩3,408 | ₩3,141 | ₩3,395 | +2.83% | 24.1만 |
|---|
| 2025.10.27 | ₩3,261 | ₩3,314 | ₩3,167 | ₩3,248 | -0.41% | 10.4만 |
|---|
| 2025.10.24 | ₩3,060 | ₩3,288 | ₩3,060 | ₩3,181 | +3.93% | 26.7만 |
|---|
| 2025.10.23 | ₩3,341 | ₩3,341 | ₩3,074 | ₩3,074 | -8.00% | 2.2만 |
|---|
| 2025.10.22 | ₩3,368 | ₩3,435 | ₩3,154 | ₩3,167 | -5.95% | 4.3만 |
|---|
| 2025.10.21 | ₩3,408 | ₩3,582 | ₩3,341 | ₩3,448 | +1.18% | 2.7만 |
|---|
| 2025.10.20 | ₩3,368 | ₩3,528 | ₩3,354 | ₩3,408 | +1.19% | 2.7만 |
|---|
| 2025.10.17 | ₩3,341 | ₩3,542 | ₩3,274 | ₩3,461 | +3.60% | 10.6만 |
|---|
| 2025.10.16 | ₩3,274 | ₩3,582 | ₩3,227 | ₩3,234 | -1.22% | 1.1만 |
|---|
| 2025.10.15 | ₩3,475 | ₩3,501 | ₩3,341 | ₩3,435 | -1.15% | 1.8만 |
|---|
| 2025.10.14 | ₩3,488 | ₩3,488 | ₩3,234 | ₩3,395 | -2.68% | 4.1만 |
|---|
| 2025.10.13 | ₩3,301 | ₩3,675 | ₩3,141 | ₩3,461 | +4.86% | 11.9만 |
|---|
| 2025.10.10 | ₩3,354 | ₩3,809 | ₩2,873 | ₩3,341 | -0.40% | 111.2만 |
|---|