YEAH1 Group Corp (YEG)

YEG
🏛️ 베트남 →
14,750.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12,050.00 12,700.00 11,800.00 12,050.00 1.7M
2023-12-28 11,300.00 12,000.00 11,100.00 12,000.00 2.0M
2023-12-27 11,000.00 11,250.00 10,950.00 11,250.00 1.9M
2023-12-26 11,550.00 11,700.00 11,000.00 11,100.00 1.5M
2023-12-25 11,550.00 11,600.00 11,450.00 11,550.00 0.6M
2023-12-22 11,600.00 11,700.00 11,350.00 11,500.00 0.4M
2023-12-21 11,350.00 11,450.00 11,050.00 11,400.00 0.5M
2023-12-20 11,300.00 11,750.00 11,300.00 11,350.00 0.5M
2023-12-19 11,550.00 11,700.00 11,150.00 11,300.00 0.4M
2023-12-18 12,150.00 12,150.00 11,400.00 11,850.00 1.0M
2023-12-15 11,850.00 11,850.00 11,850.00 11,850.00 0.8M
2023-12-14 11,100.00 11,100.00 11,100.00 11,100.00 0.3M
2023-12-13 10,685.20 10,685.20 10,249.70 10,394.90 2.0M
2023-12-12 10,656.20 10,830.40 10,365.90 10,656.20 1.5M
2023-12-11 10,772.40 10,975.60 10,482.00 10,656.20 1.8M
2023-12-08 11,120.80 11,295.00 10,627.20 10,743.30 1.3M
2023-12-07 11,266.00 11,266.00 10,685.20 11,120.80 1.6M
2023-12-06 10,394.90 10,917.50 10,336.80 10,917.50 1.6M
2023-12-05 10,453.00 10,453.00 10,133.60 10,365.90 1.3M
2023-12-04 10,394.90 10,801.40 10,249.70 10,365.90 1.5M
2023-12-01 10,017.40 10,365.90 10,017.40 10,249.70 0.9M
2023-11-30 9,988.40 10,133.60 9,756.10 9,959.30 1.4M
2023-11-29 10,249.70 10,453.00 9,814.20 9,901.30 1.1M
2023-11-28 9,872.20 10,598.10 9,872.20 10,162.60 1.0M
2023-11-27 9,465.70 10,017.40 9,378.60 10,017.40 2.6M
2023-11-24 9,291.50 9,378.60 8,885.00 9,378.60 0.8M
2023-11-23 9,552.80 9,843.20 9,059.20 9,059.20 1.1M
2023-11-22 9,349.60 9,552.80 9,291.50 9,552.80 0.8M
2023-11-21 9,117.30 9,291.50 8,943.10 9,291.50 0.9M
2023-11-20 8,768.90 9,175.40 8,768.90 9,059.20 0.7M
2023-11-17 9,349.60 9,523.80 9,001.20 9,001.20 1.1M
2023-11-16 9,407.70 9,494.80 9,291.50 9,349.60 0.7M
2023-11-15 9,581.90 9,669.00 9,349.60 9,407.70 0.6M
2023-11-14 9,291.50 9,523.80 9,262.50 9,407.70 0.6M
2023-11-13 9,581.90 9,581.90 9,059.20 9,117.30 0.6M
2023-11-10 9,843.20 10,104.50 9,581.90 9,581.90 0.7M
2023-11-09 10,162.60 10,365.90 9,756.10 9,988.40 0.7M
2023-11-08 9,785.10 10,394.90 9,523.80 10,104.50 2.1M
2023-11-07 10,046.50 10,075.50 9,698.00 9,727.10 0.2M
2023-11-06 9,930.30 10,278.70 9,756.10 9,930.30 1.0M
2023-11-03 9,872.20 9,872.20 9,610.90 9,872.20 0.5M
2023-11-02 9,117.30 9,872.20 9,117.30 9,669.00 0.5M
2023-11-01 9,872.20 10,104.50 9,640.00 9,640.00 0.9M
2023-10-31 10,743.30 11,033.70 10,104.50 10,336.80 0.5M
2023-10-30 11,324.00 11,498.30 10,482.00 10,743.30 1.6M
2023-10-27 10,743.30 10,801.40 10,714.30 10,801.40 0.7M
2023-10-26 9,465.70 10,104.50 8,826.90 10,104.50 2.6M
2023-10-25 9,581.90 9,814.20 9,465.70 9,465.70 0.8M
2023-10-24 9,494.80 9,988.40 9,233.40 9,698.00 1.0M
2023-10-23 9,175.40 9,494.80 8,943.10 9,494.80 0.3M
2023-10-20 8,594.70 8,885.00 8,420.40 8,885.00 0.2M
2023-10-19 9,175.40 9,349.60 8,420.40 8,420.40 0.4M
2023-10-18 9,640.00 9,756.10 9,001.20 9,030.20 0.4M
2023-10-17 10,278.70 10,278.70 9,640.00 9,640.00 0.5M
2023-10-16 9,030.20 9,727.10 9,030.20 9,727.10 0.5M
2023-10-13 9,146.30 9,407.70 8,856.00 9,117.30 0.7M
2023-10-12 10,133.60 10,133.60 9,436.70 9,436.70 0.8M
2023-10-11 10,830.40 10,830.40 9,523.80 10,133.60 1.0M
2023-10-10 10,133.60 10,133.60 10,133.60 10,133.60 0.2M
2023-10-09 9,494.80 9,494.80 9,494.80 9,494.80 0.3M
2023-10-06 8,885.00 8,885.00 8,768.90 8,885.00 0.8M
2023-10-05 8,130.10 8,304.30 7,897.80 8,304.30 0.4M
2023-10-04 8,130.10 8,130.10 7,694.50 7,781.60 0.2M
2023-10-03 7,897.80 7,897.80 7,781.60 7,897.80 0.4M
2023-10-02 7,142.90 7,404.20 7,142.90 7,404.20 0.1M
2023-09-29 6,823.50 6,968.60 6,794.40 6,939.60 0.0M
2023-09-28 7,171.90 7,171.90 6,823.50 6,823.50 0.1M
2023-09-27 7,026.70 7,026.70 6,765.40 7,026.70 0.0M
2023-09-26 6,968.60 7,200.90 6,794.40 7,026.70 0.1M
2023-09-25 7,491.30 7,549.40 6,968.60 6,968.60 0.1M
2023-09-22 7,259.00 7,607.40 7,259.00 7,433.20 0.1M
2023-09-21 7,549.40 7,607.40 7,491.30 7,607.40 0.1M
2023-09-20 7,665.50 7,723.60 7,491.30 7,607.40 0.1M
2023-09-19 7,549.40 7,607.40 7,433.20 7,520.30 0.0M
2023-09-18 7,549.40 7,723.60 7,549.40 7,607.40 0.1M
2023-09-15 7,665.50 7,839.70 7,607.40 7,636.50 0.0M
2023-09-14 7,723.60 7,810.70 7,578.40 7,665.50 0.1M
2023-09-13 7,578.40 7,868.80 7,578.40 7,665.50 0.2M
2023-09-12 7,578.40 7,665.50 7,549.40 7,578.40 0.1M
2023-09-11 7,723.60 7,897.80 7,578.40 7,578.40 0.2M
2023-09-08 7,723.60 7,752.60 7,607.40 7,636.50 0.1M
2023-09-07 7,636.50 7,723.60 7,549.40 7,665.50 0.2M
2023-09-06 7,781.60 7,781.60 7,578.40 7,752.60 0.1M
2023-09-05 7,491.30 7,868.80 7,491.30 7,752.60 0.2M
2023-08-31 7,491.30 7,491.30 7,317.10 7,491.30 0.1M
2023-08-30 7,607.40 7,607.40 7,200.90 7,317.10 0.2M
2023-08-29 7,665.50 7,781.60 7,607.40 7,607.40 0.1M
2023-08-28 7,549.40 7,781.60 7,433.20 7,607.40 0.2M
2023-08-25 7,142.90 7,491.30 7,142.90 7,404.20 0.1M
2023-08-24 7,026.70 7,288.00 7,026.70 7,230.00 0.1M
2023-08-23 7,142.90 7,200.90 6,910.60 6,968.60 0.2M
2023-08-22 7,259.00 7,259.00 7,026.70 7,200.90 0.1M
2023-08-21 7,317.10 7,346.10 7,084.80 7,259.00 0.2M
2023-08-18 7,810.70 7,810.70 7,288.00 7,288.00 0.4M
2023-08-17 7,984.90 8,043.00 7,810.70 7,810.70 0.2M
2023-08-16 8,013.90 8,013.90 7,897.80 7,926.80 0.1M
2023-08-15 8,101.00 8,130.10 7,955.90 7,984.90 0.1M
2023-08-14 7,926.80 8,101.00 7,781.60 8,101.00 0.2M
2023-08-11 7,868.80 7,984.90 7,752.60 7,839.70 0.2M
2023-08-10 8,072.00 8,188.20 7,810.70 7,839.70 0.3M
2023-08-09 8,217.20 8,217.20 8,043.00 8,043.00 0.2M
2023-08-08 7,984.90 8,362.40 7,984.90 8,130.10 0.3M
2023-08-07 7,955.90 8,043.00 7,810.70 7,984.90 0.3M
2023-08-04 7,868.80 7,955.90 7,810.70 7,868.80 0.1M
2023-08-03 7,781.60 7,984.90 7,781.60 7,839.70 0.2M
2023-08-02 7,810.70 7,868.80 7,781.60 7,781.60 0.2M
2023-08-01 8,013.90 8,013.90 7,752.60 7,810.70 0.3M
2023-07-31 8,420.40 8,420.40 7,839.70 8,013.90 0.4M
2023-07-28 8,449.50 8,449.50 8,159.10 8,159.10 0.3M
2023-07-27 8,246.20 8,623.70 8,130.10 8,159.10 0.9M
2023-07-26 7,897.80 8,246.20 7,868.80 8,130.10 0.3M
2023-07-25 7,955.90 7,955.90 7,868.80 7,926.80 0.2M
2023-07-24 7,897.80 8,072.00 7,781.60 7,955.90 0.1M
2023-07-21 7,839.70 7,955.90 7,752.60 7,897.80 0.1M
2023-07-20 7,839.70 7,955.90 7,723.60 7,897.80 0.1M
2023-07-19 8,072.00 8,072.00 7,868.80 7,897.80 0.1M
2023-07-18 8,130.10 8,333.30 7,955.90 8,072.00 0.1M
2023-07-17 7,839.70 8,304.30 7,810.70 8,130.10 0.2M
2023-07-14 7,897.80 7,897.80 7,810.70 7,839.70 0.0M
2023-07-13 7,839.70 7,868.80 7,723.60 7,868.80 0.1M
2023-07-12 7,810.70 7,839.70 7,694.50 7,839.70 0.1M
2023-07-11 7,955.90 7,955.90 7,723.60 7,839.70 0.1M
2023-07-10 8,072.00 8,072.00 7,810.70 7,955.90 0.1M
2023-07-07 7,955.90 7,955.90 7,665.50 7,897.80 0.1M
2023-07-06 8,072.00 8,101.00 7,955.90 7,955.90 0.1M
2023-07-05 8,130.10 8,130.10 8,072.00 8,072.00 0.1M
2023-07-04 8,333.30 8,333.30 8,101.00 8,130.10 0.2M
2023-07-03 8,101.00 8,130.10 7,955.90 8,130.10 0.1M
2023-06-30 8,072.00 8,130.10 8,043.00 8,130.10 0.1M
2023-06-29 8,043.00 8,101.00 8,043.00 8,072.00 0.1M
2023-06-28 8,188.20 8,217.20 8,072.00 8,130.10 0.2M
2023-06-27 8,013.90 8,188.20 7,955.90 8,188.20 0.1M
2023-06-26 7,897.80 8,130.10 7,897.80 8,101.00 0.2M
2023-06-23 8,130.10 8,217.20 8,043.00 8,072.00 0.2M
2023-06-22 8,072.00 8,188.20 8,013.90 8,130.10 0.1M
2023-06-21 8,275.30 8,275.30 8,013.90 8,072.00 0.3M
2023-06-20 8,275.30 8,507.50 8,130.10 8,275.30 0.1M
2023-06-19 8,507.50 8,507.50 8,013.90 8,275.30 0.3M
2023-06-16 8,246.20 8,362.40 8,188.20 8,275.30 0.2M
2023-06-15 8,246.20 8,362.40 8,130.10 8,188.20 0.2M
2023-06-14 8,420.40 8,478.50 8,217.20 8,420.40 0.2M
2023-06-13 8,478.50 8,478.50 8,246.20 8,333.30 0.1M
2023-06-12 8,043.00 8,362.40 8,043.00 8,362.40 0.2M
2023-06-09 8,072.00 8,130.10 7,752.60 8,013.90 0.3M
2023-06-08 8,420.40 8,478.50 7,897.80 7,897.80 0.4M
2023-06-07 7,578.40 8,013.90 7,433.20 8,013.90 0.4M
2023-06-06 7,549.40 7,549.40 7,404.20 7,491.30 0.1M
2023-06-05 7,142.90 7,491.30 6,997.70 7,462.30 0.6M
2023-06-02 7,404.20 7,404.20 6,794.40 7,026.70 0.3M
2023-06-01 7,084.80 7,404.20 7,084.80 7,142.90 0.2M
2023-05-31 7,200.90 7,200.90 6,968.60 7,055.70 0.2M
2023-05-30 7,055.70 7,084.80 6,852.50 6,968.60 0.2M
2023-05-29 7,084.80 7,200.90 6,968.60 7,084.80 0.2M
2023-05-26 6,794.40 6,939.60 6,707.30 6,910.60 0.2M
2023-05-25 6,620.20 6,707.30 6,504.10 6,678.30 0.1M
2023-05-24 6,562.10 6,707.30 6,504.10 6,533.10 0.1M
2023-05-23 6,736.40 6,765.40 6,504.10 6,504.10 0.1M
2023-05-22 6,591.20 6,649.20 6,446.00 6,504.10 0.2M
2023-05-19 6,562.10 6,620.20 6,446.00 6,591.20 0.1M
2023-05-18 6,387.90 6,678.30 6,387.90 6,620.20 0.1M
2023-05-17 6,736.40 6,910.60 6,387.90 6,387.90 0.2M
2023-05-16 6,794.40 6,968.60 6,591.20 6,736.40 0.2M
2023-05-15 6,358.90 6,765.40 6,300.80 6,765.40 0.3M
2023-05-12 6,475.00 6,504.10 6,300.80 6,329.80 0.2M
2023-05-11 7,026.70 7,026.70 6,562.10 6,591.20 0.6M
2023-05-10 6,271.80 6,591.20 6,271.80 6,591.20 0.3M
2023-05-09 5,807.20 6,184.70 5,807.20 6,184.70 0.3M
2023-05-08 5,923.30 5,923.30 5,749.10 5,784.00 0.1M
2023-05-05 5,952.40 5,952.40 5,778.20 5,865.30 0.1M
2023-05-04 5,696.90 5,894.30 5,696.90 5,894.30 0.0M
2023-04-28 6,097.60 6,097.60 5,865.30 5,923.30 0.1M
2023-04-27 5,749.10 5,865.30 5,725.90 5,731.70 0.0M
2023-04-26 5,545.90 5,801.40 5,516.80 5,772.40 0.0M
2023-04-25 5,807.20 5,807.20 5,685.20 5,685.20 0.0M
2023-04-24 5,981.40 5,981.40 5,760.70 5,784.00 0.0M
2023-04-21 6,068.50 6,068.50 5,807.20 5,807.20 0.0M
2023-04-20 5,754.90 5,952.40 5,754.90 5,807.20 0.0M
2023-04-19 5,952.40 5,952.40 5,784.00 5,894.30 0.0M
2023-04-18 6,010.50 6,010.50 5,807.20 5,894.30 0.0M
2023-04-17 5,563.30 5,894.30 5,563.30 5,807.20 0.0M
2023-04-14 5,894.30 6,039.50 5,807.20 5,836.20 0.1M
2023-04-13 5,923.30 6,039.50 5,894.30 5,894.30 0.1M
2023-04-12 5,772.40 6,039.50 5,772.40 5,923.30 0.2M
2023-04-11 5,865.30 5,865.30 5,574.90 5,766.50 0.1M
2023-04-10 6,155.60 6,184.70 5,894.30 5,923.30 0.1M
2023-04-07 6,184.70 6,271.80 6,010.50 6,097.60 0.0M
2023-04-06 6,039.50 6,271.80 6,039.50 6,184.70 0.2M
2023-04-05 6,010.50 6,155.60 5,807.20 6,039.50 0.1M
2023-04-04 5,807.20 6,039.50 5,789.80 6,010.50 0.2M
2023-04-03 5,807.20 5,923.30 5,691.10 5,789.80 0.2M
2023-03-31 5,754.90 5,807.20 5,754.90 5,795.60 0.0M
2023-03-30 5,865.30 5,865.30 5,749.10 5,772.40 0.1M
2023-03-29 5,754.90 5,801.40 5,725.90 5,749.10 0.1M
2023-03-28 5,749.10 5,923.30 5,708.50 5,749.10 0.1M
2023-03-27 5,708.50 6,010.50 5,516.80 5,749.10 0.2M
2023-03-24 5,807.20 5,807.20 5,638.80 5,807.20 0.1M
2023-03-23 5,696.90 5,836.20 5,696.90 5,749.10 0.0M
2023-03-22 5,807.20 6,010.50 5,749.10 5,760.70 0.1M
2023-03-21 5,923.30 5,981.40 5,749.10 5,807.20 0.2M
2023-03-20 6,213.70 6,213.70 5,725.90 5,725.90 0.3M
2023-03-17 6,271.80 6,271.80 6,097.60 6,155.60 0.0M
2023-03-16 6,213.70 6,271.80 6,039.50 6,213.70 0.1M
2023-03-15 6,271.80 6,358.90 6,097.60 6,271.80 0.1M
2023-03-14 6,155.60 6,329.80 5,923.30 6,097.60 0.1M
2023-03-13 6,417.00 6,504.10 6,097.60 6,213.70 0.2M
2023-03-10 6,475.00 6,504.10 6,387.90 6,504.10 0.1M
2023-03-09 6,271.80 6,562.10 6,242.70 6,533.10 0.2M
2023-03-08 6,155.60 6,446.00 6,155.60 6,242.70 0.1M
2023-03-07 6,387.90 6,620.20 6,358.90 6,417.00 0.2M
2023-03-06 6,271.80 6,446.00 6,039.50 6,446.00 0.4M
2023-03-03 6,126.60 6,271.80 5,894.30 6,039.50 0.1M
2023-03-02 6,271.80 6,387.90 6,097.60 6,097.60 0.1M
2023-03-01 6,039.50 6,329.80 6,039.50 6,271.80 0.1M
2023-02-28 6,097.60 6,097.60 5,923.30 6,039.50 0.1M
2023-02-27 6,155.60 6,155.60 5,807.20 5,807.20 0.3M
2023-02-24 6,678.30 6,765.40 6,126.60 6,155.60 0.4M
2023-02-23 6,678.30 6,910.60 6,446.00 6,562.10 0.6M
2023-02-22 6,475.00 6,475.00 6,271.80 6,475.00 0.7M
2023-02-21 5,807.20 6,068.50 5,749.10 6,068.50 0.5M
2023-02-20 5,633.00 5,679.40 5,551.70 5,679.40 0.2M
2023-02-17 5,685.20 5,685.20 5,516.80 5,574.90 0.1M
2023-02-16 5,603.90 5,702.70 5,522.60 5,603.90 0.1M
2023-02-15 5,453.00 5,615.60 5,453.00 5,603.90 0.1M
2023-02-14 5,238.10 5,458.80 5,081.30 5,453.00 0.1M
2023-02-13 5,232.30 5,493.60 5,174.20 5,226.50 0.1M
2023-02-10 5,540.10 5,540.10 5,441.30 5,458.80 0.0M
2023-02-09 5,662.00 5,662.00 5,458.80 5,540.10 0.1M
2023-02-08 5,429.70 5,516.80 5,394.90 5,516.80 0.0M
2023-02-07 5,516.80 5,662.00 5,400.70 5,400.70 0.1M
2023-02-06 5,232.30 5,505.20 5,232.30 5,476.20 0.0M
2023-02-03 5,423.90 5,563.30 5,168.40 5,505.20 0.1M
2023-02-02 5,569.10 5,574.90 5,319.40 5,418.10 0.1M
2023-02-01 5,801.40 5,801.40 5,574.90 5,574.90 0.2M
2023-01-31 5,603.90 5,603.90 5,458.80 5,574.90 0.3M
2023-01-30 5,458.80 5,569.10 5,383.30 5,458.80 0.2M
2023-01-27 5,284.60 5,441.30 5,278.70 5,383.30 0.1M
2023-01-19 5,354.20 5,354.20 5,174.20 5,278.70 0.1M
2023-01-18 5,034.80 5,127.80 5,034.80 5,127.80 0.1M
2023-01-17 4,901.30 5,063.90 4,849.00 5,011.60 0.1M
2023-01-16 4,947.70 5,133.60 4,878.00 4,901.30 0.1M
2023-01-13 4,947.70 5,110.30 4,947.70 5,017.40 0.1M
2023-01-12 4,994.20 5,098.70 4,883.90 5,052.30 0.1M
2023-01-11 5,011.60 5,180.00 4,994.20 4,994.20 0.1M
2023-01-10 5,081.30 5,133.60 4,907.10 5,005.80 0.1M
2023-01-09 5,162.60 5,214.90 4,889.70 5,063.90 0.1M
2023-01-06 5,307.80 5,313.60 4,994.20 5,162.60 0.2M
2023-01-05 5,505.20 5,505.20 5,052.30 5,052.30 0.5M
2023-01-04 5,348.40 5,638.80 5,348.40 5,429.70 0.1M
2023-01-03 5,174.20 5,534.30 5,174.20 5,429.70 0.1M