시장 데이터를 불러오는 중
전체 종목
Yatra Online, Inc. - Ordinary Shares 과거 주가
Yatra Online, Inc. - Ordinary Shares · YTRA · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yatra Online, Inc. - Ordinary Shares · YTRA · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,202 | ₩1,242 | ₩1,202 | ₩1,222 | +1.67% | 1.8만 |
| 2026.10.08 | ₩1,169 | ₩1,269 | ₩1,169 | ₩1,202 | +2.86% | 1.1만 |
| 2026.10.07 | ₩1,170 | ₩1,269 | ₩1,155 | ₩1,155 | -1.26% | 1.5만 |
| 2026.10.06 | ₩1,197 | ₩1,269 | ₩1,149 | ₩1,211 | +1.23% | 5.5만 |
| 2026.10.05 | ₩1,178 | ₩1,202 | ₩1,178 | ₩1,195 | +1.47% | 9.5천 |
| 2026.10.02 | ₩1,269 | ₩1,269 | ₩1,175 | ₩1,178 | -7.16% | 2.6만 |
| 2026.10.01 | ₩1,250 | ₩1,269 | ₩1,235 | ₩1,250 | 0.00% | 1.4만 |
| 2026.09.30 | ₩1,231 | ₩1,269 | ₩1,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,258 |
| +2.17% |
| 9.9천 |
| 2026.09.29 | ₩1,302 | ₩1,302 | ₩1,255 | ₩1,270 | -2.46% | 3.2천 |
|---|
| 2026.09.28 | ₩1,296 | ₩1,336 | ₩1,231 | ₩1,278 | -1.34% | 1.2만 |
|---|
| 2026.09.25 | ₩1,336 | ₩1,336 | ₩1,310 | ₩1,322 | -1.00% | 1.8만 |
|---|
| 2026.09.24 | ₩1,362 | ₩1,396 | ₩1,336 | ₩1,336 | -1.96% | 5.9천 |
|---|
| 2026.09.23 | ₩1,376 | ₩1,416 | ₩1,376 | ₩1,389 | +0.97% | 9.2천 |
|---|
| 2026.09.22 | ₩1,362 | ₩1,449 | ₩1,362 | ₩1,402 | +2.94% | 3.1만 |
|---|
| 2026.09.21 | ₩1,416 | ₩1,416 | ₩1,362 | ₩1,376 | -2.83% | 1.5만 |
|---|
| 2026.09.18 | ₩1,402 | ₩1,469 | ₩1,384 | ₩1,402 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩1,389 | ₩1,416 | ₩1,362 | ₩1,402 | +0.96% | 2.2만 |
|---|
| 2026.09.16 | ₩1,362 | ₩1,416 | ₩1,362 | ₩1,389 | +1.96% | 9.3천 |
|---|
| 2026.09.15 | ₩1,469 | ₩1,482 | ₩1,336 | ₩1,349 | -8.18% | 2.9만 |
|---|
| 2026.09.14 | ₩1,416 | ₩1,615 | ₩1,402 | ₩1,503 | +6.13% | 14.7만 |
|---|
| 2026.09.11 | ₩1,349 | ₩1,429 | ₩1,336 | ₩1,402 | +3.96% | 6.9만 |
|---|
| 2026.09.10 | ₩1,296 | ₩1,362 | ₩1,294 | ₩1,349 | +4.12% | 4.6만 |
|---|
| 2026.09.09 | ₩1,329 | ₩1,394 | ₩1,329 | ₩1,349 | +1.51% | 4.1만 |
|---|
| 2026.09.08 | ₩1,336 | ₩1,349 | ₩1,296 | ₩1,336 | 0.00% | 5.1만 |
|---|
| 2026.09.04 | ₩1,322 | ₩1,349 | ₩1,317 | ₩1,322 | 0.00% | 6.1만 |
|---|
| 2026.09.03 | ₩1,304 | ₩1,376 | ₩1,296 | ₩1,310 | +0.51% | 3.5만 |
|---|
| 2026.09.02 | ₩1,309 | ₩1,349 | ₩1,296 | ₩1,296 | -1.02% | 7.9만 |
|---|
| 2026.09.01 | ₩1,305 | ₩1,336 | ₩1,296 | ₩1,296 | -0.72% | 4.9천 |
|---|
| 2026.08.31 | ₩1,255 | ₩1,349 | ₩1,255 | ₩1,336 | +6.38% | 6만 |
|---|
| 2026.08.28 | ₩1,259 | ₩1,376 | ₩1,259 | ₩1,336 | +6.04% | 3만 |
|---|
| 2026.08.27 | ₩1,296 | ₩1,317 | ₩1,255 | ₩1,316 | +1.55% | 2.8만 |
|---|
| 2026.08.26 | ₩1,402 | ₩1,402 | ₩1,301 | ₩1,349 | -3.81% | 4.6만 |
|---|
| 2026.08.25 | ₩1,296 | ₩1,376 | ₩1,296 | ₩1,376 | +6.19% | 2.7만 |
|---|
| 2026.08.24 | ₩1,235 | ₩1,334 | ₩1,215 | ₩1,289 | +4.32% | 1.7만 |
|---|
| 2026.08.21 | ₩1,282 | ₩1,314 | ₩1,218 | ₩1,296 | +1.04% | 5.5만 |
|---|
| 2026.08.20 | ₩1,286 | ₩1,336 | ₩1,202 | ₩1,310 | +1.87% | 3.8만 |
|---|
| 2026.08.19 | ₩1,209 | ₩1,322 | ₩1,202 | ₩1,312 | +8.51% | 4.9만 |
|---|
| 2026.08.18 | ₩1,257 | ₩1,261 | ₩1,202 | ₩1,251 | -0.43% | 3.4만 |
|---|
| 2026.08.17 | ₩1,259 | ₩1,269 | ₩1,177 | ₩1,249 | -0.85% | 4.2만 |
|---|
| 2026.08.14 | ₩1,162 | ₩1,259 | ₩1,162 | ₩1,259 | +8.39% | 4.7만 |
|---|
| 2026.08.13 | ₩1,185 | ₩1,215 | ₩1,162 | ₩1,189 | +0.34% | 5.3만 |
|---|
| 2026.08.12 | ₩1,201 | ₩1,215 | ₩1,182 | ₩1,205 | +0.33% | 3만 |
|---|
| 2026.08.11 | ₩1,129 | ₩1,201 | ₩1,107 | ₩1,162 | +2.96% | 6.3만 |
|---|
| 2026.08.10 | ₩1,141 | ₩1,202 | ₩1,126 | ₩1,135 | -0.47% | 7.2만 |
|---|
| 2026.08.07 | ₩1,122 | ₩1,202 | ₩1,122 | ₩1,131 | +0.83% | 4.6만 |
|---|
| 2026.08.06 | ₩1,109 | ₩1,215 | ₩1,109 | ₩1,199 | +8.19% | 8.2만 |
|---|
| 2026.08.05 | ₩1,143 | ₩1,199 | ₩1,110 | ₩1,130 | -1.17% | 1.8만 |
|---|
| 2026.08.04 | ₩1,162 | ₩1,175 | ₩1,095 | ₩1,162 | 0.00% | 2만 |
|---|
| 2026.08.03 | ₩1,135 | ₩1,242 | ₩1,122 | ₩1,181 | +4.00% | 1.9만 |
|---|
| 2026.07.31 | ₩1,158 | ₩1,158 | ₩1,122 | ₩1,134 | -2.08% | 1만 |
|---|
| 2026.07.30 | ₩1,137 | ₩1,158 | ₩1,079 | ₩1,122 | -1.29% | 2.8만 |
|---|
| 2026.07.29 | ₩1,149 | ₩1,162 | ₩1,137 | ₩1,159 | +0.93% | 1만 |
|---|
| 2026.07.28 | ₩1,138 | ₩1,202 | ₩1,138 | ₩1,175 | +3.29% | 4.1천 |
|---|
| 2026.07.27 | ₩1,179 | ₩1,201 | ₩1,122 | ₩1,189 | +0.79% | 2.7만 |
|---|
| 2026.07.24 | ₩1,095 | ₩1,175 | ₩1,095 | ₩1,175 | +7.32% | 2.1천 |
|---|
| 2026.07.23 | ₩1,142 | ₩1,175 | ₩1,122 | ₩1,143 | +0.12% | 1.3만 |
|---|
| 2026.07.22 | ₩1,109 | ₩1,195 | ₩1,090 | ₩1,175 | +6.02% | 1만 |
|---|
| 2026.07.21 | ₩1,217 | ₩1,242 | ₩1,149 | ₩1,175 | -3.40% | 1.9만 |
|---|
| 2026.07.20 | ₩1,163 | ₩1,219 | ₩1,117 | ₩1,189 | +2.18% | 1.2만 |
|---|
| 2026.07.17 | ₩1,135 | ₩1,175 | ₩1,115 | ₩1,150 | +1.29% | 6.3만 |
|---|
| 2026.07.16 | ₩1,190 | ₩1,202 | ₩1,135 | ₩1,177 | -1.12% | 3.6만 |
|---|
| 2026.07.15 | ₩1,203 | ₩1,289 | ₩1,149 | ₩1,202 | -0.11% | 2.1만 |
|---|
| 2026.07.14 | ₩1,215 | ₩1,255 | ₩1,137 | ₩1,182 | -2.75% | 7.8천 |
|---|
| 2026.07.13 | ₩1,230 | ₩1,230 | ₩1,175 | ₩1,202 | -2.28% | 9.2천 |
|---|
| 2026.07.10 | ₩1,201 | ₩1,229 | ₩1,201 | ₩1,229 | +2.34% | 8.9천 |
|---|
| 2026.07.09 | ₩1,182 | ₩1,242 | ₩1,175 | ₩1,229 | +3.95% | 6.1만 |
|---|
| 2026.07.08 | ₩1,175 | ₩1,255 | ₩1,135 | ₩1,171 | -0.34% | 4.9천 |
|---|
| 2026.07.07 | ₩1,179 | ₩1,223 | ₩1,175 | ₩1,189 | +0.79% | 3.9천 |
|---|
| 2026.07.06 | ₩1,254 | ₩1,269 | ₩1,141 | ₩1,179 | -5.96% | 7만 |
|---|
| 2026.07.02 | ₩1,266 | ₩1,266 | ₩1,174 | ₩1,214 | -4.11% | 2.9만 |
|---|
| 2026.07.01 | ₩1,269 | ₩1,269 | ₩1,185 | ₩1,229 | -3.16% | 1만 |
|---|
| 2026.06.30 | ₩1,150 | ₩1,258 | ₩1,149 | ₩1,258 | +9.41% | 12.8만 |
|---|
| 2026.06.29 | ₩1,175 | ₩1,215 | ₩1,162 | ₩1,189 | +1.14% | 3.2천 |
|---|
| 2026.06.26 | ₩1,242 | ₩1,249 | ₩1,142 | ₩1,197 | -3.66% | 2.9만 |
|---|
| 2026.06.25 | ₩1,251 | ₩1,296 | ₩1,215 | ₩1,258 | +0.53% | 2.7만 |
|---|
| 2026.06.24 | ₩1,191 | ₩1,269 | ₩1,175 | ₩1,269 | +6.50% | 3.1만 |
|---|
| 2026.06.23 | ₩1,282 | ₩1,282 | ₩1,109 | ₩1,181 | -7.92% | 10.3만 |
|---|
| 2026.06.22 | ₩1,242 | ₩1,308 | ₩1,242 | ₩1,296 | +4.30% | 3.7만 |
|---|
| 2026.06.18 | ₩1,222 | ₩1,269 | ₩1,222 | ₩1,267 | +3.72% | 3.3만 |
|---|
| 2026.06.17 | ₩1,189 | ₩1,269 | ₩1,182 | ₩1,239 | +4.27% | 2.6만 |
|---|
| 2026.06.16 | ₩1,217 | ₩1,296 | ₩1,214 | ₩1,255 | +3.18% | 4.7만 |
|---|
| 2026.06.15 | ₩1,162 | ₩1,221 | ₩1,135 | ₩1,215 | +4.60% | 4.1만 |
|---|
| 2026.06.12 | ₩1,255 | ₩1,255 | ₩1,122 | ₩1,123 | -10.53% | 17.5만 |
|---|
| 2026.06.11 | ₩1,165 | ₩1,215 | ₩1,109 | ₩1,194 | +2.52% | 13.3만 |
|---|
| 2026.06.10 | ₩1,002 | ₩1,254 | ₩964 | ₩1,193 | +19.07% | 322.7만 |
|---|
| 2026.06.09 | ₩1,222 | ₩1,222 | ₩1,149 | ₩1,179 | -3.50% | 5.6만 |
|---|
| 2026.06.08 | ₩1,210 | ₩1,269 | ₩1,162 | ₩1,197 | -1.10% | 3만 |
|---|
| 2026.06.05 | ₩1,222 | ₩1,235 | ₩1,150 | ₩1,182 | -3.28% | 3.7만 |
|---|
| 2026.06.04 | ₩1,246 | ₩1,249 | ₩1,202 | ₩1,222 | -1.93% | 1.3만 |
|---|
| 2026.06.03 | ₩1,222 | ₩1,269 | ₩1,202 | ₩1,245 | +1.86% | 1.5만 |
|---|
| 2026.06.02 | ₩1,269 | ₩1,269 | ₩1,202 | ₩1,230 | -3.05% | 8.8천 |
|---|
| 2026.06.01 | ₩1,269 | ₩1,282 | ₩1,215 | ₩1,242 | -2.11% | 1만 |
|---|
| 2026.05.29 | ₩1,217 | ₩1,269 | ₩1,217 | ₩1,269 | +4.28% | 4만 |
|---|
| 2026.05.28 | ₩1,175 | ₩1,227 | ₩1,162 | ₩1,182 | +0.57% | 9.3만 |
|---|
| 2026.05.27 | ₩1,171 | ₩1,203 | ₩1,149 | ₩1,179 | +0.68% | 7.3만 |
|---|
| 2026.05.26 | ₩1,202 | ₩1,250 | ₩1,175 | ₩1,194 | -0.67% | 2.6만 |
|---|
| 2026.05.22 | ₩1,203 | ₩1,267 | ₩1,171 | ₩1,246 | +3.55% | 5.2만 |
|---|
| 2026.05.21 | ₩1,202 | ₩1,229 | ₩1,149 | ₩1,175 | -2.22% | 3.6만 |
|---|
| 2026.05.20 | ₩1,193 | ₩1,269 | ₩1,175 | ₩1,177 | -1.34% | 2.1만 |
|---|
| 2026.05.19 | ₩1,150 | ₩1,296 | ₩1,150 | ₩1,162 | +1.05% | 4.6만 |
|---|
| 2026.05.18 | ₩1,229 | ₩1,257 | ₩1,162 | ₩1,162 | -5.43% | 1.4만 |
|---|
| 2026.05.15 | ₩1,229 | ₩1,298 | ₩1,215 | ₩1,215 | -1.09% | 1.7만 |
|---|
| 2026.05.14 | ₩1,242 | ₩1,255 | ₩1,215 | ₩1,215 | -2.15% | 3.9만 |
|---|
| 2026.05.13 | ₩1,255 | ₩1,309 | ₩1,242 | ₩1,255 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩1,255 | ₩1,336 | ₩1,245 | ₩1,255 | 0.00% | 3.1만 |
|---|
| 2026.05.11 | ₩1,349 | ₩1,356 | ₩1,255 | ₩1,282 | -4.95% | 5.1만 |
|---|
| 2026.05.08 | ₩1,376 | ₩1,376 | ₩1,336 | ₩1,336 | -2.91% | 3.6천 |
|---|
| 2026.05.07 | ₩1,349 | ₩1,389 | ₩1,324 | ₩1,376 | +1.98% | 6.2만 |
|---|
| 2026.05.06 | ₩1,376 | ₩1,402 | ₩1,376 | ₩1,376 | 0.00% | 7.4천 |
|---|
| 2026.05.05 | ₩1,362 | ₩1,389 | ₩1,344 | ₩1,376 | +0.98% | 9.3천 |
|---|
| 2026.05.04 | ₩1,389 | ₩1,402 | ₩1,349 | ₩1,362 | -1.92% | 1.9만 |
|---|
| 2026.05.01 | ₩1,325 | ₩1,402 | ₩1,325 | ₩1,376 | +3.83% | 6.2만 |
|---|
| 2026.04.30 | ₩1,322 | ₩1,429 | ₩1,322 | ₩1,362 | +3.03% | 7.3천 |
|---|
| 2026.04.29 | ₩1,362 | ₩1,421 | ₩1,322 | ₩1,322 | -2.94% | 1.3만 |
|---|
| 2026.04.28 | ₩1,402 | ₩1,482 | ₩1,362 | ₩1,382 | -1.43% | 2만 |
|---|
| 2026.04.27 | ₩1,376 | ₩1,429 | ₩1,349 | ₩1,376 | 0.00% | 2.9만 |
|---|
| 2026.04.24 | ₩1,362 | ₩1,442 | ₩1,296 | ₩1,428 | +4.80% | 3.7만 |
|---|
| 2026.04.23 | ₩1,442 | ₩1,527 | ₩1,349 | ₩1,362 | -5.56% | 8.8만 |
|---|
| 2026.04.22 | ₩1,503 | ₩1,540 | ₩1,416 | ₩1,416 | -5.78% | 2.6만 |
|---|
| 2026.04.21 | ₩1,469 | ₩1,536 | ₩1,429 | ₩1,429 | -2.73% | 2.2만 |
|---|
| 2026.04.20 | ₩1,536 | ₩1,543 | ₩1,469 | ₩1,482 | -3.48% | 1.8만 |
|---|
| 2026.04.17 | ₩1,442 | ₩1,603 | ₩1,442 | ₩1,536 | +6.48% | 6.8만 |
|---|
| 2026.04.16 | ₩1,429 | ₩1,509 | ₩1,429 | ₩1,429 | 0.00% | 13.2만 |
|---|
| 2026.04.15 | ₩1,429 | ₩1,581 | ₩1,416 | ₩1,536 | +7.48% | 4.9만 |
|---|
| 2026.04.14 | ₩1,389 | ₩1,416 | ₩1,376 | ₩1,402 | +0.96% | 1.8만 |
|---|
| 2026.04.13 | ₩1,442 | ₩1,482 | ₩1,362 | ₩1,402 | -2.78% | 4.3만 |
|---|
| 2026.04.10 | ₩1,482 | ₩1,482 | ₩1,389 | ₩1,442 | -2.70% | 2.1만 |
|---|
| 2026.04.09 | ₩1,442 | ₩1,456 | ₩1,402 | ₩1,416 | -1.85% | 1.3만 |
|---|
| 2026.04.08 | ₩1,456 | ₩1,484 | ₩1,362 | ₩1,402 | -3.67% | 2.5만 |
|---|
| 2026.04.07 | ₩1,429 | ₩1,429 | ₩1,312 | ₩1,312 | -8.22% | 6.9만 |
|---|
| 2026.04.06 | ₩1,469 | ₩1,549 | ₩1,336 | ₩1,362 | -7.27% | 12.1만 |
|---|
| 2026.04.02 | ₩1,469 | ₩1,536 | ₩1,373 | ₩1,482 | +0.91% | 2.4만 |
|---|
| 2026.04.01 | ₩1,496 | ₩1,616 | ₩1,469 | ₩1,496 | 0.00% | 5.3천 |
|---|
| 2026.03.31 | ₩1,376 | ₩1,536 | ₩1,376 | ₩1,482 | +7.77% | 4.5만 |
|---|
| 2026.03.30 | ₩1,336 | ₩1,456 | ₩1,336 | ₩1,349 | +1.00% | 11.1만 |
|---|
| 2026.03.27 | ₩1,376 | ₩1,422 | ₩1,349 | ₩1,349 | -1.94% | 3.6만 |
|---|
| 2026.03.26 | ₩1,429 | ₩1,437 | ₩1,389 | ₩1,402 | -1.87% | 5.2천 |
|---|
| 2026.03.25 | ₩1,402 | ₩1,545 | ₩1,402 | ₩1,402 | 0.00% | 2.7만 |
|---|
| 2026.03.24 | ₩1,456 | ₩1,496 | ₩1,414 | ₩1,416 | -2.75% | 3.5만 |
|---|
| 2026.03.23 | ₩1,416 | ₩1,576 | ₩1,416 | ₩1,482 | +4.72% | 5.2만 |
|---|
| 2026.03.20 | ₩1,376 | ₩1,736 | ₩1,376 | ₩1,429 | +3.88% | 15만 |
|---|
| 2026.03.19 | ₩1,349 | ₩1,416 | ₩1,336 | ₩1,349 | 0.00% | 8.1천 |
|---|
| 2026.03.18 | ₩1,389 | ₩1,422 | ₩1,362 | ₩1,362 | -1.92% | 3.8만 |
|---|
| 2026.03.17 | ₩1,349 | ₩1,444 | ₩1,349 | ₩1,389 | +2.97% | 1.7만 |
|---|
| 2026.03.16 | ₩1,376 | ₩1,442 | ₩1,336 | ₩1,349 | -1.94% | 7.6만 |
|---|
| 2026.03.13 | ₩1,389 | ₩1,417 | ₩1,349 | ₩1,362 | -1.92% | 3.3만 |
|---|
| 2026.03.12 | ₩1,362 | ₩1,388 | ₩1,336 | ₩1,349 | -0.98% | 6.9만 |
|---|
| 2026.03.11 | ₩1,442 | ₩1,442 | ₩1,389 | ₩1,389 | -3.70% | 2.1만 |
|---|
| 2026.03.10 | ₩1,442 | ₩1,469 | ₩1,401 | ₩1,416 | -1.85% | 2.1만 |
|---|
| 2026.03.09 | ₩1,536 | ₩1,536 | ₩1,402 | ₩1,402 | -8.70% | 17.2만 |
|---|
| 2026.03.06 | ₩1,509 | ₩1,643 | ₩1,509 | ₩1,576 | +4.42% | 6.5만 |
|---|
| 2026.03.05 | ₩1,536 | ₩1,589 | ₩1,536 | ₩1,549 | +0.87% | 1.5만 |
|---|
| 2026.03.04 | ₩1,509 | ₩1,569 | ₩1,469 | ₩1,536 | +1.77% | 4.5만 |
|---|
| 2026.03.03 | ₩1,442 | ₩1,576 | ₩1,442 | ₩1,456 | +0.93% | 4.1만 |
|---|
| 2026.03.02 | ₩1,549 | ₩1,632 | ₩1,469 | ₩1,482 | -4.31% | 5.8만 |
|---|
| 2026.02.27 | ₩1,683 | ₩1,816 | ₩1,576 | ₩1,576 | -6.35% | 10.9만 |
|---|
| 2026.02.26 | ₩1,669 | ₩1,783 | ₩1,669 | ₩1,683 | +0.80% | 13.2만 |
|---|
| 2026.02.25 | ₩1,683 | ₩1,763 | ₩1,669 | ₩1,683 | 0.00% | 7.5만 |
|---|
| 2026.02.24 | ₩1,843 | ₩1,923 | ₩1,683 | ₩1,683 | -8.70% | 18.5만 |
|---|
| 2026.02.23 | ₩1,897 | ₩1,930 | ₩1,843 | ₩1,870 | -1.41% | 12.9만 |
|---|
| 2026.02.20 | ₩1,963 | ₩2,043 | ₩1,910 | ₩1,923 | -2.04% | 2.6만 |
|---|
| 2026.02.19 | ₩1,919 | ₩2,003 | ₩1,843 | ₩1,963 | +2.30% | 8.5만 |
|---|
| 2026.02.18 | ₩1,870 | ₩1,963 | ₩1,870 | ₩1,897 | +1.43% | 2.8만 |
|---|
| 2026.02.17 | ₩1,990 | ₩2,003 | ₩1,824 | ₩1,883 | -5.37% | 14.1만 |
|---|
| 2026.02.13 | ₩2,003 | ₩2,057 | ₩1,951 | ₩2,003 | 0.00% | 4.6만 |
|---|
| 2026.02.12 | ₩1,977 | ₩2,061 | ₩1,950 | ₩2,003 | +1.35% | 17.8만 |
|---|
| 2026.02.11 | ₩1,990 | ₩2,057 | ₩1,937 | ₩1,977 | -0.67% | 20.5만 |
|---|
| 2026.02.10 | ₩1,870 | ₩2,017 | ₩1,867 | ₩2,017 | +7.86% | 8.4만 |
|---|
| 2026.02.09 | ₩1,963 | ₩1,963 | ₩1,803 | ₩1,843 | -6.12% | 18.9만 |
|---|
| 2026.02.06 | ₩1,937 | ₩2,017 | ₩1,937 | ₩1,990 | +2.76% | 4.3만 |
|---|
| 2026.02.05 | ₩2,084 | ₩2,090 | ₩1,843 | ₩1,856 | -10.90% | 11.8만 |
|---|
| 2026.02.04 | ₩2,097 | ₩2,104 | ₩2,070 | ₩2,070 | -1.27% | 9.9만 |
|---|
| 2026.02.03 | ₩2,204 | ₩2,230 | ₩1,977 | ₩2,084 | -5.45% | 15.5만 |
|---|
| 2026.02.02 | ₩2,057 | ₩2,270 | ₩2,017 | ₩2,204 | +7.14% | 18.5만 |
|---|
| 2026.01.30 | ₩2,003 | ₩2,137 | ₩1,977 | ₩2,084 | +4.00% | 8.2만 |
|---|
| 2026.01.29 | ₩2,177 | ₩2,177 | ₩2,017 | ₩2,043 | -6.13% | 14.6만 |
|---|
| 2026.01.28 | ₩2,217 | ₩2,257 | ₩2,137 | ₩2,177 | -1.81% | 3.3만 |
|---|
| 2026.01.27 | ₩2,137 | ₩2,244 | ₩2,084 | ₩2,204 | +3.12% | 5.8만 |
|---|
| 2026.01.26 | ₩2,244 | ₩2,244 | ₩2,137 | ₩2,137 | -4.76% | 10.8만 |
|---|
| 2026.01.23 | ₩2,284 | ₩2,284 | ₩2,190 | ₩2,230 | -2.34% | 19.4만 |
|---|
| 2026.01.22 | ₩2,337 | ₩2,337 | ₩2,270 | ₩2,270 | -2.86% | 5.8만 |
|---|
| 2026.01.21 | ₩2,270 | ₩2,351 | ₩2,269 | ₩2,337 | +2.94% | 11.4만 |
|---|
| 2026.01.20 | ₩2,190 | ₩2,351 | ₩2,150 | ₩2,337 | +6.71% | 26.9만 |
|---|
| 2026.01.16 | ₩2,257 | ₩2,347 | ₩2,257 | ₩2,270 | +0.59% | 3만 |
|---|
| 2026.01.15 | ₩2,377 | ₩2,391 | ₩2,204 | ₩2,244 | -5.62% | 13만 |
|---|
| 2026.01.14 | ₩2,337 | ₩2,417 | ₩2,311 | ₩2,377 | +1.71% | 7.9만 |
|---|
| 2026.01.13 | ₩2,364 | ₩2,377 | ₩2,337 | ₩2,337 | -1.13% | 9.7만 |
|---|
| 2026.01.12 | ₩2,364 | ₩2,417 | ₩2,357 | ₩2,377 | +0.56% | 13.9만 |
|---|
| 2026.01.09 | ₩2,391 | ₩2,431 | ₩2,337 | ₩2,391 | 0.00% | 7.1만 |
|---|
| 2026.01.08 | ₩2,417 | ₩2,444 | ₩2,337 | ₩2,391 | -1.10% | 4.5만 |
|---|
| 2026.01.07 | ₩2,364 | ₩2,457 | ₩2,364 | ₩2,417 | +2.26% | 3.9만 |
|---|
| 2026.01.06 | ₩2,457 | ₩2,475 | ₩2,337 | ₩2,391 | -2.72% | 11.1만 |
|---|
| 2026.01.05 | ₩2,364 | ₩2,498 | ₩2,337 | ₩2,484 | +5.08% | 25만 |
|---|
| 2026.01.02 | ₩2,457 | ₩2,511 | ₩2,337 | ₩2,391 | -2.72% | 13.6만 |
|---|
| 2025.12.31 | ₩2,391 | ₩2,471 | ₩2,337 | ₩2,377 | -0.56% | 9.9만 |
|---|
| 2025.12.30 | ₩2,538 | ₩2,552 | ₩2,337 | ₩2,391 | -5.79% | 20.5만 |
|---|
| 2025.12.29 | ₩2,484 | ₩2,578 | ₩2,464 | ₩2,551 | +2.69% | 25.6만 |
|---|
| 2025.12.26 | ₩2,417 | ₩2,524 | ₩2,351 | ₩2,491 | +3.04% | 12.7만 |
|---|
| 2025.12.24 | ₩2,417 | ₩2,471 | ₩2,404 | ₩2,417 | 0.00% | 5.2만 |
|---|
| 2025.12.23 | ₩2,498 | ₩2,520 | ₩2,371 | ₩2,404 | -3.74% | 11.9만 |
|---|
| 2025.12.22 | ₩2,324 | ₩2,511 | ₩2,230 | ₩2,498 | +7.47% | 29만 |
|---|
| 2025.12.19 | ₩2,244 | ₩2,324 | ₩2,230 | ₩2,257 | +0.60% | 11.8만 |
|---|
| 2025.12.18 | ₩2,391 | ₩2,405 | ₩2,190 | ₩2,224 | -6.98% | 17.9만 |
|---|
| 2025.12.17 | ₩2,391 | ₩2,431 | ₩2,337 | ₩2,377 | -0.56% | 20만 |
|---|
| 2025.12.16 | ₩2,591 | ₩2,591 | ₩2,337 | ₩2,351 | -9.28% | 20.3만 |
|---|
| 2025.12.15 | ₩2,498 | ₩2,631 | ₩2,457 | ₩2,551 | +2.14% | 41.3만 |
|---|
| 2025.12.12 | ₩2,431 | ₩2,524 | ₩2,351 | ₩2,511 | +3.30% | 24.9만 |
|---|
| 2025.12.11 | ₩2,364 | ₩2,471 | ₩2,337 | ₩2,471 | +4.52% | 12.1만 |
|---|
| 2025.12.10 | ₩2,377 | ₩2,404 | ₩2,324 | ₩2,377 | 0.00% | 6.3만 |
|---|
| 2025.12.09 | ₩2,391 | ₩2,444 | ₩2,284 | ₩2,377 | -0.56% | 31만 |
|---|
| 2025.12.08 | ₩2,297 | ₩2,471 | ₩2,204 | ₩2,351 | +2.33% | 47.5만 |
|---|
| 2025.12.05 | ₩2,257 | ₩2,304 | ₩2,204 | ₩2,270 | +0.59% | 20.3만 |
|---|
| 2025.12.04 | ₩2,244 | ₩2,337 | ₩2,190 | ₩2,230 | -0.60% | 24.2만 |
|---|
| 2025.12.03 | ₩2,230 | ₩2,257 | ₩2,204 | ₩2,244 | +0.60% | 7.1만 |
|---|
| 2025.12.02 | ₩2,337 | ₩2,364 | ₩2,204 | ₩2,257 | -3.43% | 17.7만 |
|---|
| 2025.12.01 | ₩2,244 | ₩2,337 | ₩2,230 | ₩2,324 | +3.57% | 22.7만 |
|---|
| 2025.11.28 | ₩2,097 | ₩2,301 | ₩2,097 | ₩2,257 | +7.64% | 7.9만 |
|---|
| 2025.11.26 | ₩2,110 | ₩2,217 | ₩2,110 | ₩2,164 | +2.53% | 13.1만 |
|---|
| 2025.11.25 | ₩2,190 | ₩2,190 | ₩2,070 | ₩2,124 | -3.05% | 11.9만 |
|---|
| 2025.11.24 | ₩2,043 | ₩2,190 | ₩2,043 | ₩2,190 | +7.19% | 10.1만 |
|---|
| 2025.11.21 | ₩2,030 | ₩2,097 | ₩2,021 | ₩2,070 | +1.97% | 5.7만 |
|---|
| 2025.11.20 | ₩2,217 | ₩2,217 | ₩2,005 | ₩2,057 | -7.23% | 10.1만 |
|---|
| 2025.11.19 | ₩2,110 | ₩2,177 | ₩2,057 | ₩2,177 | +3.16% | 8.8만 |
|---|
| 2025.11.18 | ₩2,137 | ₩2,137 | ₩1,937 | ₩2,057 | -3.75% | 15.8만 |
|---|
| 2025.11.17 | ₩2,150 | ₩2,244 | ₩2,003 | ₩2,164 | +0.62% | 19.5만 |
|---|
| 2025.11.14 | ₩2,190 | ₩2,190 | ₩2,017 | ₩2,110 | -3.66% | 12.4만 |
|---|
| 2025.11.13 | ₩2,137 | ₩2,244 | ₩2,137 | ₩2,230 | +4.37% | 12.1만 |
|---|
| 2025.11.12 | ₩2,324 | ₩2,484 | ₩2,124 | ₩2,177 | -6.32% | 43만 |
|---|
| 2025.11.11 | ₩2,204 | ₩2,284 | ₩2,126 | ₩2,284 | +3.64% | 34.3만 |
|---|
| 2025.11.10 | ₩1,923 | ₩2,137 | ₩1,923 | ₩2,097 | +9.03% | 17.4만 |
|---|
| 2025.11.07 | ₩1,803 | ₩1,910 | ₩1,799 | ₩1,883 | +4.44% | 5만 |
|---|
| 2025.11.06 | ₩1,910 | ₩1,922 | ₩1,790 | ₩1,830 | -4.20% | 6.2만 |
|---|
| 2025.11.05 | ₩1,950 | ₩1,977 | ₩1,870 | ₩1,897 | -2.74% | 5.1만 |
|---|
| 2025.11.04 | ₩1,870 | ₩2,070 | ₩1,870 | ₩1,977 | +5.71% | 16.6만 |
|---|
| 2025.11.03 | ₩1,910 | ₩1,950 | ₩1,870 | ₩1,870 | -2.10% | 12.9만 |
|---|
| 2025.10.31 | ₩1,950 | ₩1,963 | ₩1,870 | ₩1,937 | -0.68% | 12.3만 |
|---|
| 2025.10.30 | ₩2,043 | ₩2,057 | ₩1,963 | ₩1,963 | -3.92% | 7.9만 |
|---|
| 2025.10.29 | ₩2,057 | ₩2,084 | ₩2,030 | ₩2,057 | 0.00% | 6.6만 |
|---|
| 2025.10.28 | ₩2,043 | ₩2,137 | ₩2,043 | ₩2,057 | +0.65% | 5.4만 |
|---|
| 2025.10.27 | ₩2,084 | ₩2,124 | ₩2,057 | ₩2,070 | -0.64% | 8.2만 |
|---|
| 2025.10.24 | ₩2,084 | ₩2,180 | ₩2,057 | ₩2,057 | -1.28% | 7.1만 |
|---|
| 2025.10.23 | ₩2,070 | ₩2,110 | ₩2,017 | ₩2,084 | +0.65% | 10.2만 |
|---|
| 2025.10.22 | ₩1,990 | ₩2,084 | ₩1,950 | ₩2,057 | +3.36% | 13만 |
|---|
| 2025.10.21 | ₩2,164 | ₩2,201 | ₩2,017 | ₩2,017 | -6.79% | 13.3만 |
|---|
| 2025.10.20 | ₩2,217 | ₩2,244 | ₩2,164 | ₩2,177 | -1.81% | 10.7만 |
|---|
| 2025.10.17 | ₩2,217 | ₩2,270 | ₩2,190 | ₩2,190 | -1.20% | 11만 |
|---|
| 2025.10.16 | ₩2,391 | ₩2,391 | ₩2,244 | ₩2,270 | -5.03% | 44.8만 |
|---|
| 2025.10.15 | ₩2,311 | ₩2,444 | ₩2,257 | ₩2,351 | +1.73% | 38.5만 |
|---|
| 2025.10.14 | ₩2,270 | ₩2,457 | ₩2,230 | ₩2,250 | -0.88% | 40만 |
|---|
| 2025.10.13 | ₩2,324 | ₩2,337 | ₩2,204 | ₩2,257 | -2.87% | 26.4만 |
|---|
| 2025.10.10 | ₩2,511 | ₩2,538 | ₩2,230 | ₩2,311 | -7.98% | 38.3만 |
|---|