시장 데이터를 불러오는 중
전체 종목
YXT.COM GROUP HOLDING LIMITED - American Depository Shares 과거 주가
YXT.COM GROUP HOLDING LIMITED - American Depository Shares · YXT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YXT.COM GROUP HOLDING LIMITED - American Depository Shares · YXT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,742 | ₩2,846 | ₩2,688 | ₩2,782 | +1.46% | 1.2만 |
| 2026.10.08 | ₩2,929 | ₩2,982 | ₩2,621 | ₩2,782 | -5.02% | 4.1만 |
| 2026.10.07 | ₩3,022 | ₩3,103 | ₩2,514 | ₩3,089 | +2.21% | 25.6만 |
| 2026.10.06 | ₩2,982 | ₩3,343 | ₩2,982 | ₩2,996 | +0.45% | 2.7만 |
| 2026.10.05 | ₩2,969 | ₩3,276 | ₩2,969 | ₩3,029 | +2.03% | 3.9만 |
| 2026.10.02 | ₩2,889 | ₩3,062 | ₩2,848 | ₩2,862 | -0.93% | 7천 |
| 2026.10.01 | ₩3,036 | ₩3,036 | ₩2,848 | ₩2,982 | -1.76% | 6.7천 |
| 2026.09.30 | ₩3,156 | ₩3,156 | ₩3,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,022 |
| -4.24% |
| 2.5만 |
| 2026.09.29 | ₩3,129 | ₩3,397 | ₩3,129 | ₩3,210 | +2.56% | 2.2만 |
|---|
| 2026.09.28 | ₩3,210 | ₩3,317 | ₩3,156 | ₩3,290 | +2.50% | 8.8천 |
|---|
| 2026.09.25 | ₩3,210 | ₩3,290 | ₩2,949 | ₩3,223 | +0.42% | 1.1만 |
|---|
| 2026.09.24 | ₩3,183 | ₩3,210 | ₩3,089 | ₩3,210 | +0.84% | 1만 |
|---|
| 2026.09.23 | ₩3,123 | ₩3,210 | ₩3,077 | ₩3,183 | +1.93% | 1.4만 |
|---|
| 2026.09.22 | ₩3,169 | ₩3,169 | ₩2,942 | ₩3,169 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩2,982 | ₩3,169 | ₩2,982 | ₩3,062 | +2.69% | 1.9만 |
|---|
| 2026.09.18 | ₩3,303 | ₩3,303 | ₩3,009 | ₩3,076 | -6.88% | 1.2만 |
|---|
| 2026.09.17 | ₩3,049 | ₩3,330 | ₩2,969 | ₩3,062 | +0.44% | 2.2만 |
|---|
| 2026.09.16 | ₩3,143 | ₩3,143 | ₩3,036 | ₩3,089 | -1.70% | 1만 |
|---|
| 2026.09.15 | ₩3,115 | ₩3,116 | ₩2,996 | ₩2,996 | -3.82% | 1.3만 |
|---|
| 2026.09.14 | ₩3,210 | ₩3,210 | ₩3,033 | ₩3,210 | 0.00% | 5.8천 |
|---|
| 2026.09.11 | ₩3,196 | ₩3,343 | ₩3,183 | ₩3,183 | -0.42% | 1만 |
|---|
| 2026.09.10 | ₩3,223 | ₩3,298 | ₩3,202 | ₩3,223 | 0.00% | 9.4천 |
|---|
| 2026.09.09 | ₩3,383 | ₩3,477 | ₩3,089 | ₩3,290 | -2.77% | 3.5만 |
|---|
| 2026.09.08 | ₩3,514 | ₩3,517 | ₩3,370 | ₩3,437 | -2.21% | 1만 |
|---|
| 2026.09.04 | ₩3,383 | ₩3,537 | ₩3,345 | ₩3,517 | +3.95% | 2.7만 |
|---|
| 2026.09.03 | ₩3,450 | ₩3,544 | ₩3,317 | ₩3,397 | -1.55% | 1.1만 |
|---|
| 2026.09.02 | ₩3,437 | ₩3,477 | ₩3,343 | ₩3,464 | +0.78% | 2.8만 |
|---|
| 2026.09.01 | ₩3,450 | ₩3,551 | ₩3,395 | ₩3,504 | +1.55% | 2.5만 |
|---|
| 2026.08.31 | ₩3,544 | ₩3,674 | ₩3,424 | ₩3,504 | -1.13% | 3.9만 |
|---|
| 2026.08.28 | ₩3,851 | ₩3,932 | ₩3,664 | ₩3,678 | -4.51% | 2.7만 |
|---|
| 2026.08.27 | ₩3,838 | ₩3,954 | ₩3,838 | ₩3,892 | +1.39% | 2.4만 |
|---|
| 2026.08.26 | ₩3,945 | ₩3,945 | ₩3,838 | ₩3,945 | 0.00% | 5.2만 |
|---|
| 2026.08.25 | ₩3,999 | ₩4,023 | ₩3,838 | ₩3,972 | -0.67% | 5.2만 |
|---|
| 2026.08.24 | ₩3,932 | ₩3,932 | ₩3,624 | ₩3,932 | 0.00% | 9.6만 |
|---|
| 2026.08.21 | ₩4,159 | ₩4,159 | ₩3,744 | ₩3,958 | -4.82% | 12만 |
|---|
| 2026.08.20 | ₩4,159 | ₩4,328 | ₩3,905 | ₩4,106 | -1.29% | 41.3만 |
|---|
| 2026.08.19 | ₩4,346 | ₩4,346 | ₩3,905 | ₩4,159 | -4.31% | 80.1만 |
|---|
| 2026.08.18 | ₩4,293 | ₩4,534 | ₩4,012 | ₩4,012 | -6.54% | 17.3만 |
|---|
| 2026.08.17 | ₩4,774 | ₩5,202 | ₩4,600 | ₩4,747 | -0.56% | 19.7만 |
|---|
| 2026.08.14 | ₩4,814 | ₩5,082 | ₩4,614 | ₩4,774 | -0.83% | 46만 |
|---|
| 2026.08.13 | ₩7,048 | ₩7,623 | ₩5,831 | ₩7,556 | +7.21% | 641.5만 |
|---|
| 2026.08.12 | ₩7,101 | ₩7,101 | ₩6,045 | ₩6,058 | -14.69% | 35.1만 |
|---|
| 2026.08.11 | ₩7,649 | ₩7,649 | ₩6,553 | ₩6,914 | -9.62% | 8.8만 |
|---|
| 2026.08.10 | ₩7,489 | ₩7,649 | ₩6,419 | ₩7,556 | +0.89% | 32만 |
|---|
| 2026.08.07 | ₩8,920 | ₩9,334 | ₩7,021 | ₩7,997 | -10.34% | 124.8만 |
|---|
| 2026.08.06 | ₩10,538 | ₩14,416 | ₩8,987 | ₩10,632 | +0.89% | 324.6만 |
|---|
| 2026.08.05 | ₩9,789 | ₩42,981 | ₩7,970 | ₩31,333 | +220.08% | 6147.4만 |
|---|
| 2026.08.04 | ₩3,477 | ₩3,477 | ₩3,477 | ₩3,477 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩3,785 | ₩3,785 | ₩3,156 | ₩3,477 | -8.13% | 2.7천 |
|---|
| 2026.07.31 | ₩4,146 | ₩4,146 | ₩3,985 | ₩3,985 | -3.87% | 500 |
|---|
| 2026.07.30 | ₩4,012 | ₩4,534 | ₩3,878 | ₩4,072 | +1.50% | 1.7만 |
|---|
| 2026.07.29 | ₩4,413 | ₩5,135 | ₩3,731 | ₩3,731 | -15.45% | 1.6만 |
|---|
| 2026.07.28 | ₩4,065 | ₩4,320 | ₩3,758 | ₩4,320 | +6.25% | 1.5천 |
|---|
| 2026.07.27 | ₩4,413 | ₩4,507 | ₩4,413 | ₩4,427 | +0.30% | 1.8천 |
|---|
| 2026.07.24 | ₩4,132 | ₩4,132 | ₩4,132 | ₩4,132 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩4,052 | ₩4,132 | ₩4,012 | ₩4,012 | -0.99% | 2.9천 |
|---|
| 2026.07.22 | ₩3,731 | ₩4,413 | ₩3,731 | ₩4,279 | +14.70% | 6.5천 |
|---|
| 2026.07.21 | ₩4,507 | ₩4,507 | ₩4,079 | ₩4,320 | -4.15% | 1.7천 |
|---|
| 2026.07.20 | ₩3,985 | ₩4,727 | ₩3,985 | ₩4,507 | +13.09% | 3.5천 |
|---|
| 2026.07.17 | ₩4,921 | ₩5,109 | ₩4,159 | ₩4,346 | -11.68% | 6.3천 |
|---|
| 2026.07.16 | ₩4,734 | ₩4,774 | ₩4,694 | ₩4,707 | -0.56% | 1.3천 |
|---|
| 2026.07.15 | ₩5,175 | ₩5,175 | ₩4,814 | ₩4,841 | -6.46% | 8천 |
|---|
| 2026.07.14 | ₩5,216 | ₩5,664 | ₩4,747 | ₩5,189 | -0.51% | 3.9만 |
|---|
| 2026.07.13 | ₩4,413 | ₩4,560 | ₩4,279 | ₩4,547 | +3.03% | 4.1천 |
|---|
| 2026.07.10 | ₩4,614 | ₩4,614 | ₩4,440 | ₩4,493 | -2.61% | 3.3천 |
|---|
| 2026.07.09 | ₩4,547 | ₩5,082 | ₩4,547 | ₩4,734 | +4.12% | 1.2천 |
|---|
| 2026.07.08 | ₩4,654 | ₩4,681 | ₩4,547 | ₩4,681 | +0.57% | 990 |
|---|
| 2026.07.07 | ₩5,055 | ₩5,055 | ₩4,547 | ₩4,801 | -5.03% | 1.6천 |
|---|
| 2026.07.06 | ₩4,921 | ₩5,216 | ₩4,547 | ₩4,881 | -0.82% | 1.7천 |
|---|
| 2026.07.02 | ₩5,082 | ₩5,336 | ₩4,948 | ₩5,122 | +0.79% | 2.4천 |
|---|
| 2026.07.01 | ₩4,828 | ₩5,483 | ₩4,828 | ₩5,349 | +10.80% | 1.2만 |
|---|
| 2026.06.30 | ₩4,627 | ₩4,694 | ₩4,560 | ₩4,694 | +1.45% | 3.8천 |
|---|
| 2026.06.29 | ₩4,667 | ₩4,814 | ₩4,507 | ₩4,721 | +1.15% | 4.3천 |
|---|
| 2026.06.26 | ₩4,801 | ₩5,082 | ₩4,413 | ₩4,667 | -2.79% | 2.4만 |
|---|
| 2026.06.25 | ₩4,908 | ₩5,135 | ₩4,761 | ₩4,948 | +0.82% | 2.4만 |
|---|
| 2026.06.24 | ₩5,015 | ₩5,216 | ₩4,908 | ₩5,202 | +3.73% | 6.3만 |
|---|
| 2026.06.23 | ₩4,975 | ₩5,349 | ₩4,921 | ₩5,175 | +4.03% | 1.3만 |
|---|
| 2026.06.22 | ₩4,975 | ₩5,443 | ₩4,908 | ₩5,349 | +7.53% | 3.1천 |
|---|
| 2026.06.18 | ₩5,095 | ₩5,256 | ₩4,908 | ₩5,229 | +2.62% | 1.9천 |
|---|
| 2026.06.17 | ₩5,149 | ₩5,470 | ₩5,055 | ₩5,470 | +6.23% | 5.4천 |
|---|
| 2026.06.16 | ₩5,389 | ₩5,617 | ₩5,149 | ₩5,216 | -3.23% | 2.5만 |
|---|
| 2026.06.15 | ₩5,443 | ₩5,443 | ₩4,948 | ₩5,443 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩5,470 | ₩5,617 | ₩5,149 | ₩5,550 | +1.47% | 1만 |
|---|
| 2026.06.11 | ₩6,018 | ₩6,553 | ₩5,737 | ₩5,750 | -4.44% | 9.8천 |
|---|
| 2026.06.10 | ₩5,523 | ₩6,994 | ₩5,456 | ₩6,794 | +23.00% | 7.1만 |
|---|
| 2026.06.09 | ₩5,055 | ₩6,419 | ₩4,854 | ₩5,577 | +10.32% | 16.6만 |
|---|
| 2026.06.08 | ₩4,346 | ₩5,831 | ₩4,346 | ₩5,483 | +26.15% | 10.6만 |
|---|
| 2026.06.05 | ₩5,349 | ₩10,030 | ₩5,135 | ₩7,262 | +35.75% | 93.6만 |
|---|
| 2026.06.04 | ₩5,617 | ₩5,871 | ₩5,349 | ₩5,510 | -1.90% | 430 |
|---|
| 2026.06.03 | ₩6,285 | ₩6,927 | ₩5,483 | ₩5,871 | -6.60% | 1.6천 |
|---|
| 2026.06.02 | ₩5,951 | ₩6,165 | ₩5,951 | ₩6,165 | +3.60% | 7.3천 |
|---|
| 2026.06.01 | ₩7,074 | ₩7,074 | ₩6,058 | ₩6,740 | -4.73% | 3천 |
|---|
| 2026.05.29 | ₩6,018 | ₩7,489 | ₩5,617 | ₩7,288 | +21.11% | 1.2만 |
|---|
| 2026.05.28 | ₩5,978 | ₩6,165 | ₩5,483 | ₩5,710 | -4.47% | 2.3천 |
|---|
| 2026.05.27 | ₩5,724 | ₩5,724 | ₩5,430 | ₩5,603 | -2.10% | 580 |
|---|
| 2026.05.26 | ₩5,817 | ₩5,978 | ₩5,577 | ₩5,978 | +2.76% | 360 |
|---|
| 2026.05.22 | ₩5,724 | ₩6,085 | ₩5,389 | ₩6,085 | +6.31% | 1.6천 |
|---|
| 2026.05.21 | ₩5,911 | ₩6,473 | ₩5,911 | ₩6,272 | +6.11% | 490 |
|---|
| 2026.05.20 | ₩6,045 | ₩6,553 | ₩5,349 | ₩6,553 | +8.41% | 1.4천 |
|---|
| 2026.05.19 | ₩5,924 | ₩6,326 | ₩5,389 | ₩6,326 | +6.77% | 2.5천 |
|---|
| 2026.05.18 | ₩5,630 | ₩6,366 | ₩5,496 | ₩6,312 | +12.11% | 9.1천 |
|---|
| 2026.05.15 | ₩6,499 | ₩6,499 | ₩5,389 | ₩6,366 | -2.06% | 1.2천 |
|---|
| 2026.05.14 | ₩6,419 | ₩6,433 | ₩6,071 | ₩6,433 | +0.21% | 1.9천 |
|---|
| 2026.05.13 | ₩6,727 | ₩6,727 | ₩5,777 | ₩6,633 | -1.39% | 4.1천 |
|---|
| 2026.05.12 | ₩6,820 | ₩6,820 | ₩5,924 | ₩6,727 | -1.37% | 1.9천 |
|---|
| 2026.05.11 | ₩6,927 | ₩6,954 | ₩6,178 | ₩6,901 | -0.39% | 2천 |
|---|
| 2026.05.08 | ₩7,088 | ₩7,489 | ₩6,820 | ₩7,155 | +0.94% | 4.7천 |
|---|
| 2026.05.07 | ₩6,433 | ₩7,222 | ₩6,071 | ₩7,088 | +10.19% | 1.4만 |
|---|
| 2026.05.06 | ₩6,941 | ₩7,008 | ₩6,553 | ₩6,687 | -3.66% | 5.2천 |
|---|
| 2026.05.05 | ₩7,222 | ₩7,222 | ₩6,753 | ₩6,860 | -5.00% | 1.8천 |
|---|
| 2026.05.04 | ₩6,820 | ₩7,422 | ₩6,767 | ₩7,288 | +6.86% | 4천 |
|---|
| 2026.05.01 | ₩7,342 | ₩7,489 | ₩7,048 | ₩7,302 | -0.55% | 1.4천 |
|---|
| 2026.04.30 | ₩7,048 | ₩7,770 | ₩6,513 | ₩7,516 | +6.64% | 6.9천 |
|---|
| 2026.04.29 | ₩7,730 | ₩8,024 | ₩7,222 | ₩7,743 | +0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩7,516 | ₩8,225 | ₩7,115 | ₩7,636 | +1.60% | 9.2천 |
|---|
| 2026.04.27 | ₩7,850 | ₩8,265 | ₩6,954 | ₩8,064 | +2.73% | 1.5만 |
|---|
| 2026.04.24 | ₩7,997 | ₩8,318 | ₩7,623 | ₩7,623 | -4.68% | 1만 |
|---|
| 2026.04.23 | ₩8,064 | ₩8,559 | ₩8,064 | ₩8,372 | +3.81% | 3.8만 |
|---|
| 2026.04.22 | ₩7,837 | ₩8,425 | ₩7,783 | ₩8,144 | +3.92% | 3.9만 |
|---|
| 2026.04.21 | ₩7,208 | ₩8,559 | ₩7,061 | ₩8,559 | +18.74% | 7.7만 |
|---|
| 2026.04.20 | ₩6,820 | ₩8,024 | ₩6,673 | ₩8,024 | +17.65% | 22.8만 |
|---|
| 2026.04.17 | ₩7,623 | ₩9,696 | ₩6,098 | ₩6,633 | -12.98% | 1806.1만 |
|---|
| 2026.04.16 | ₩5,403 | ₩6,018 | ₩4,948 | ₩4,948 | -8.42% | 22.7만 |
|---|
| 2026.04.15 | ₩4,814 | ₩5,657 | ₩4,814 | ₩5,483 | +13.89% | 4.7천 |
|---|
| 2026.04.14 | ₩5,042 | ₩5,389 | ₩4,814 | ₩4,881 | -3.18% | 1.7만 |
|---|
| 2026.04.13 | ₩5,349 | ₩5,403 | ₩4,935 | ₩5,403 | +1.00% | 1천 |
|---|
| 2026.04.10 | ₩5,349 | ₩5,750 | ₩5,216 | ₩5,349 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩5,523 | ₩5,791 | ₩5,483 | ₩5,657 | +2.42% | 2.5천 |
|---|
| 2026.04.08 | ₩6,219 | ₩6,219 | ₩5,202 | ₩5,363 | -13.76% | 980 |
|---|
| 2026.04.07 | ₩5,563 | ₩5,630 | ₩5,296 | ₩5,456 | -1.92% | 3.5천 |
|---|
| 2026.04.06 | ₩5,657 | ₩5,750 | ₩4,921 | ₩5,175 | -8.51% | 1.1천 |
|---|
| 2026.04.02 | ₩5,710 | ₩5,710 | ₩5,149 | ₩5,389 | -5.62% | 1.8천 |
|---|
| 2026.04.01 | ₩5,496 | ₩7,222 | ₩4,975 | ₩5,991 | +9.00% | 2.6만 |
|---|
| 2026.03.31 | ₩5,924 | ₩6,539 | ₩4,413 | ₩4,681 | -20.99% | 2.6천 |
|---|
| 2026.03.30 | ₩6,700 | ₩6,700 | ₩5,617 | ₩5,617 | -16.17% | 2.4천 |
|---|
| 2026.03.27 | ₩6,954 | ₩6,954 | ₩6,419 | ₩6,419 | -7.69% | 130 |
|---|
| 2026.03.26 | ₩6,954 | ₩7,355 | ₩6,954 | ₩6,954 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩6,553 | ₩7,222 | ₩6,419 | ₩6,954 | +6.12% | 520 |
|---|
| 2026.03.24 | ₩6,700 | ₩7,756 | ₩6,687 | ₩6,887 | +2.79% | 650 |
|---|
| 2026.03.23 | ₩7,074 | ₩7,863 | ₩6,553 | ₩6,553 | -7.37% | 1.2천 |
|---|
| 2026.03.20 | ₩7,609 | ₩7,623 | ₩7,516 | ₩7,516 | -1.23% | 1천 |
|---|
| 2026.03.19 | ₩7,703 | ₩8,158 | ₩7,516 | ₩7,756 | +0.69% | 2.4천 |
|---|
| 2026.03.18 | ₩8,425 | ₩8,425 | ₩7,369 | ₩8,024 | -4.76% | 2.4천 |
|---|
| 2026.03.17 | ₩7,181 | ₩8,759 | ₩7,181 | ₩8,037 | +11.92% | 1.1만 |
|---|
| 2026.03.16 | ₩7,222 | ₩10,645 | ₩7,048 | ₩8,291 | +14.81% | 14.8만 |
|---|
| 2026.03.13 | ₩7,222 | ₩7,422 | ₩7,061 | ₩7,195 | -0.37% | 520 |
|---|
| 2026.03.12 | ₩7,355 | ₩7,890 | ₩7,355 | ₩7,890 | +7.27% | 150 |
|---|
| 2026.03.11 | ₩7,690 | ₩8,960 | ₩7,489 | ₩7,890 | +2.61% | 1.5천 |
|---|
| 2026.03.10 | ₩7,756 | ₩8,693 | ₩6,954 | ₩7,837 | +1.03% | 1.4만 |
|---|
| 2026.03.09 | ₩7,088 | ₩8,251 | ₩7,088 | ₩8,251 | +16.42% | 100 |
|---|
| 2026.03.06 | ₩9,161 | ₩9,161 | ₩8,011 | ₩8,011 | -12.55% | 70 |
|---|
| 2026.03.05 | ₩8,786 | ₩8,786 | ₩8,505 | ₩8,505 | -3.20% | 80 |
|---|
| 2026.03.04 | ₩9,415 | ₩9,415 | ₩9,415 | ₩9,415 | 0.00% | 120 |
|---|
| 2026.03.03 | ₩7,917 | ₩7,917 | ₩7,917 | ₩7,917 | 0.00% | 80 |
|---|
| 2026.03.02 | ₩8,826 | ₩8,826 | ₩7,890 | ₩7,917 | -10.30% | 480 |
|---|
| 2026.02.27 | ₩8,853 | ₩8,853 | ₩8,840 | ₩8,840 | -0.15% | 270 |
|---|
| 2026.02.26 | ₩8,452 | ₩9,000 | ₩8,452 | ₩8,840 | +4.59% | 890 |
|---|
| 2026.02.25 | ₩7,489 | ₩7,489 | ₩7,489 | ₩7,489 | 0.00% | 210 |
|---|
| 2026.02.24 | ₩7,382 | ₩7,489 | ₩7,382 | ₩7,489 | +1.45% | 440 |
|---|
| 2026.02.23 | ₩7,997 | ₩8,011 | ₩7,288 | ₩7,288 | -8.86% | 220 |
|---|
| 2026.02.20 | ₩7,623 | ₩8,144 | ₩7,623 | ₩8,011 | +5.09% | 140 |
|---|
| 2026.02.19 | ₩7,355 | ₩7,355 | ₩7,355 | ₩7,355 | 0.00% | 70 |
|---|
| 2026.02.18 | ₩7,756 | ₩7,756 | ₩7,222 | ₩7,355 | -5.17% | 430 |
|---|
| 2026.02.17 | ₩9,228 | ₩9,228 | ₩7,756 | ₩7,756 | -15.94% | 380 |
|---|
| 2026.02.13 | ₩8,024 | ₩8,746 | ₩8,024 | ₩8,158 | +1.67% | 620 |
|---|
| 2026.02.12 | ₩8,318 | ₩9,228 | ₩8,318 | ₩8,425 | +1.29% | 160 |
|---|
| 2026.02.11 | ₩9,348 | ₩9,348 | ₩8,492 | ₩8,693 | -7.01% | 1.2천 |
|---|
| 2026.02.10 | ₩8,291 | ₩10,030 | ₩8,291 | ₩9,495 | +14.52% | 3.4천 |
|---|
| 2026.02.09 | ₩8,800 | ₩10,672 | ₩7,329 | ₩8,291 | -5.78% | 2.6천 |
|---|
| 2026.02.06 | ₩9,896 | ₩10,030 | ₩7,756 | ₩8,358 | -15.54% | 2.7천 |
|---|
| 2026.02.05 | ₩7,756 | ₩9,869 | ₩7,756 | ₩9,121 | +17.59% | 920 |
|---|
| 2026.02.04 | ₩6,700 | ₩10,150 | ₩6,700 | ₩8,104 | +20.96% | 1.1천 |
|---|
| 2026.02.03 | ₩8,693 | ₩10,030 | ₩8,693 | ₩8,826 | +1.54% | 800 |
|---|
| 2026.02.02 | ₩9,816 | ₩9,950 | ₩9,816 | ₩9,950 | +1.36% | 40 |
|---|
| 2026.01.30 | ₩9,361 | ₩10,057 | ₩8,826 | ₩10,057 | +7.43% | 3.2천 |
|---|
| 2026.01.29 | ₩10,083 | ₩10,699 | ₩9,629 | ₩9,629 | -4.51% | 820 |
|---|
| 2026.01.28 | ₩9,629 | ₩9,629 | ₩9,629 | ₩9,629 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩10,030 | ₩10,030 | ₩9,495 | ₩9,629 | -4.00% | 1.4천 |
|---|
| 2026.01.26 | ₩9,361 | ₩10,699 | ₩9,361 | ₩9,762 | +4.29% | 1.9천 |
|---|
| 2026.01.23 | ₩9,361 | ₩9,495 | ₩9,361 | ₩9,495 | +1.43% | 100 |
|---|
| 2026.01.22 | ₩10,645 | ₩10,645 | ₩9,682 | ₩10,498 | -1.38% | 2.2천 |
|---|
| 2026.01.21 | ₩10,097 | ₩10,645 | ₩10,097 | ₩10,645 | +5.43% | 820 |
|---|
| 2026.01.20 | ₩11,233 | ₩12,330 | ₩9,976 | ₩10,337 | -7.98% | 8.8천 |
|---|
| 2026.01.16 | ₩10,297 | ₩12,036 | ₩10,297 | ₩11,233 | +9.09% | 1.8만 |
|---|
| 2026.01.15 | ₩10,699 | ₩12,036 | ₩8,960 | ₩10,297 | -3.75% | 1만 |
|---|
| 2026.01.14 | ₩11,006 | ₩11,006 | ₩11,006 | ₩11,006 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩12,036 | ₩12,036 | ₩11,006 | ₩11,006 | -8.56% | 160 |
|---|
| 2026.01.12 | ₩11,902 | ₩11,902 | ₩11,768 | ₩11,768 | -1.12% | 190 |
|---|
| 2026.01.09 | ₩11,902 | ₩12,036 | ₩11,768 | ₩11,902 | 0.00% | 310 |
|---|
| 2026.01.08 | ₩13,239 | ₩13,373 | ₩10,271 | ₩12,036 | -9.09% | 2.2천 |
|---|
| 2026.01.07 | ₩13,106 | ₩13,373 | ₩10,699 | ₩13,373 | +2.04% | 4.1천 |
|---|
| 2026.01.06 | ₩12,196 | ₩13,039 | ₩12,036 | ₩12,036 | -1.32% | 1.2천 |
|---|
| 2026.01.05 | ₩11,608 | ₩12,571 | ₩11,100 | ₩12,571 | +8.29% | 1.6천 |
|---|
| 2026.01.02 | ₩10,431 | ₩11,661 | ₩9,174 | ₩11,661 | +11.79% | 220 |
|---|
| 2025.12.31 | ₩10,699 | ₩10,699 | ₩9,241 | ₩10,699 | 0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩10,030 | ₩10,699 | ₩9,161 | ₩9,187 | -8.40% | 1.4천 |
|---|
| 2025.12.29 | ₩9,228 | ₩9,923 | ₩8,826 | ₩9,923 | +7.54% | 960 |
|---|
| 2025.12.26 | ₩9,228 | ₩9,629 | ₩9,228 | ₩9,228 | 0.00% | 520 |
|---|
| 2025.12.24 | ₩9,361 | ₩9,495 | ₩9,361 | ₩9,361 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩9,254 | ₩10,565 | ₩9,254 | ₩9,602 | +3.76% | 1.2천 |
|---|
| 2025.12.22 | ₩10,070 | ₩10,070 | ₩9,361 | ₩9,361 | -7.04% | 2.7천 |
|---|
| 2025.12.19 | ₩10,070 | ₩10,070 | ₩10,070 | ₩10,070 | 0.00% | 740 |
|---|
| 2025.12.18 | ₩10,966 | ₩10,966 | ₩10,070 | ₩10,070 | -8.17% | 790 |
|---|
| 2025.12.17 | ₩10,565 | ₩11,100 | ₩10,565 | ₩11,033 | +4.43% | 200 |
|---|
| 2025.12.16 | ₩11,755 | ₩11,755 | ₩10,083 | ₩10,391 | -11.60% | 6.1천 |
|---|
| 2025.12.15 | ₩11,768 | ₩12,437 | ₩11,755 | ₩11,755 | -0.11% | 260 |
|---|
| 2025.12.12 | ₩10,913 | ₩11,635 | ₩10,832 | ₩11,635 | +6.62% | 170 |
|---|
| 2025.12.11 | ₩11,809 | ₩11,809 | ₩10,832 | ₩11,715 | -0.79% | 290 |
|---|
| 2025.12.10 | ₩11,768 | ₩11,768 | ₩11,768 | ₩11,768 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩11,755 | ₩12,437 | ₩11,755 | ₩11,768 | +0.11% | 240 |
|---|
| 2025.12.08 | ₩12,705 | ₩12,718 | ₩11,100 | ₩12,437 | -2.11% | 1.9천 |
|---|
| 2025.12.05 | ₩13,574 | ₩14,644 | ₩11,367 | ₩13,373 | -1.48% | 1만 |
|---|
| 2025.12.04 | ₩12,303 | ₩14,042 | ₩12,303 | ₩14,042 | +14.13% | 9.7천 |
|---|
| 2025.12.03 | ₩10,699 | ₩13,146 | ₩10,565 | ₩13,012 | +21.62% | 4.2천 |
|---|
| 2025.12.02 | ₩10,712 | ₩12,437 | ₩9,749 | ₩11,421 | +6.62% | 9.3천 |
|---|
| 2025.12.01 | ₩8,024 | ₩11,621 | ₩8,024 | ₩11,046 | +37.67% | 5.3만 |
|---|
| 2025.11.28 | ₩7,957 | ₩8,693 | ₩7,262 | ₩8,559 | +7.56% | 8.7천 |
|---|
| 2025.11.26 | ₩7,890 | ₩13,373 | ₩6,687 | ₩7,957 | +0.85% | 22.8만 |
|---|
| 2025.11.25 | ₩6,967 | ₩8,291 | ₩6,967 | ₩7,542 | +8.25% | 260 |
|---|
| 2025.11.24 | ₩8,104 | ₩8,693 | ₩6,820 | ₩6,954 | -14.19% | 630 |
|---|
| 2025.11.21 | ₩9,361 | ₩9,629 | ₩6,352 | ₩8,425 | -10.00% | 1.2만 |
|---|
| 2025.11.20 | ₩11,421 | ₩11,635 | ₩9,361 | ₩9,361 | -18.03% | 380 |
|---|
| 2025.11.19 | ₩10,485 | ₩10,618 | ₩10,030 | ₩10,030 | -4.34% | 1.1천 |
|---|
| 2025.11.18 | ₩10,070 | ₩11,768 | ₩10,070 | ₩11,033 | +9.56% | 1천 |
|---|
| 2025.11.17 | ₩12,076 | ₩12,878 | ₩10,699 | ₩11,541 | -4.43% | 3.3천 |
|---|
| 2025.11.14 | ₩10,030 | ₩10,966 | ₩10,030 | ₩10,966 | +9.33% | 340 |
|---|
| 2025.11.13 | ₩10,030 | ₩10,110 | ₩10,030 | ₩10,030 | 0.00% | 1.2천 |
|---|
| 2025.11.12 | ₩10,043 | ₩10,645 | ₩10,043 | ₩10,645 | +5.99% | 770 |
|---|
| 2025.11.11 | ₩11,207 | ₩11,207 | ₩9,696 | ₩10,699 | -4.53% | 3.3천 |
|---|
| 2025.11.10 | ₩11,180 | ₩12,036 | ₩10,391 | ₩11,795 | +5.50% | 4.3천 |
|---|
| 2025.11.07 | ₩11,795 | ₩12,330 | ₩11,113 | ₩11,902 | +0.91% | 800 |
|---|
| 2025.11.06 | ₩13,119 | ₩13,908 | ₩12,196 | ₩12,303 | -6.22% | 5.3천 |
|---|
| 2025.11.05 | ₩13,908 | ₩13,908 | ₩12,932 | ₩13,373 | -3.85% | 3천 |
|---|
| 2025.11.04 | ₩13,774 | ₩13,774 | ₩13,373 | ₩13,708 | -0.49% | 430 |
|---|
| 2025.11.03 | ₩12,972 | ₩13,774 | ₩12,718 | ₩13,507 | +4.12% | 1.2천 |
|---|
| 2025.10.31 | ₩13,119 | ₩14,042 | ₩11,768 | ₩13,641 | +3.98% | 2.9천 |
|---|
| 2025.10.30 | ₩14,711 | ₩14,711 | ₩13,280 | ₩13,373 | -9.09% | 1.3천 |
|---|
| 2025.10.29 | ₩13,507 | ₩14,309 | ₩12,972 | ₩13,641 | +0.99% | 3.2천 |
|---|
| 2025.10.28 | ₩14,309 | ₩14,309 | ₩13,066 | ₩13,066 | -8.69% | 2천 |
|---|
| 2025.10.27 | ₩13,507 | ₩14,443 | ₩13,507 | ₩13,507 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩14,711 | ₩15,179 | ₩13,507 | ₩13,641 | -7.27% | 5.6천 |
|---|
| 2025.10.23 | ₩14,176 | ₩14,470 | ₩13,507 | ₩13,507 | -4.72% | 1.8천 |
|---|
| 2025.10.22 | ₩14,176 | ₩14,416 | ₩13,641 | ₩14,176 | 0.00% | 940 |
|---|
| 2025.10.21 | ₩14,309 | ₩14,443 | ₩14,176 | ₩14,176 | -0.93% | 440 |
|---|
| 2025.10.20 | ₩14,176 | ₩14,577 | ₩14,176 | ₩14,309 | +0.94% | 1.2천 |
|---|
| 2025.10.17 | ₩14,176 | ₩14,176 | ₩13,507 | ₩14,042 | -0.94% | 2.5만 |
|---|
| 2025.10.16 | ₩14,309 | ₩14,577 | ₩14,176 | ₩14,309 | 0.00% | 910 |
|---|
| 2025.10.15 | ₩14,443 | ₩14,577 | ₩13,774 | ₩14,577 | +0.93% | 1.2천 |
|---|
| 2025.10.14 | ₩14,042 | ₩14,309 | ₩13,828 | ₩14,309 | +1.90% | 590 |
|---|
| 2025.10.13 | ₩13,373 | ₩14,309 | ₩13,239 | ₩14,042 | +5.00% | 2.9만 |
|---|
| 2025.10.10 | ₩12,303 | ₩13,908 | ₩12,303 | ₩13,774 | +11.96% | 3.4만 |
|---|