시장 데이터를 불러오는 중
Youdao, Inc. American Depositary Shares, each representing one Class A Ordinary Share · DAO · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,102 | ₩23,946 | ₩22,102 | ₩23,251 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,888 | ₩22,529 | ₩21,707 | ₩21,794 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,168 | ₩22,593 | ₩21,714 | ₩21,861 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,126 | ₩22,609 | ₩21,126 | ₩22,543 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,311 | ₩20,979 | ₩20,244 | ₩20,886 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,642 | ₩20,642 | ₩20,111 | ₩20,244 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,380 | ₩21,380 | ₩19,897 | ₩20,244 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,469 | ₩20,906 | ₩19,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,244 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,496 | ₩19,630 | ₩19,376 | ₩19,576 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,710 | ₩19,850 | ₩19,295 | ₩19,483 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,589 | ₩20,244 | ₩19,376 | ₩19,643 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,135 | ₩19,710 | ₩18,988 | ₩19,456 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,155 | ₩20,044 | ₩19,131 | ₩19,536 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,509 | ₩19,777 | ₩19,442 | ₩19,696 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,723 | ₩19,723 | ₩19,001 | ₩19,442 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,229 | ₩19,656 | ₩19,155 | ₩19,589 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,736 | ₩19,736 | ₩18,868 | ₩19,122 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,921 | ₩19,683 | ₩18,627 | ₩19,576 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,349 | ₩19,990 | ₩18,681 | ₩18,895 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,215 | ₩19,616 | ₩17,759 | ₩19,416 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,549 | ₩19,636 | ₩19,075 | ₩19,255 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,509 | ₩20,525 | ₩19,509 | ₩19,803 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,817 | ₩19,817 | ₩19,042 | ₩19,509 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,723 | ₩20,618 | ₩19,603 | ₩19,857 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,685 | ₩20,685 | ₩19,489 | ₩19,763 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,910 | ₩21,019 | ₩19,763 | ₩20,846 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,754 | ₩21,908 | ₩19,434 | ₩19,897 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,834 | ₩22,649 | ₩20,846 | ₩21,901 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,583 | ₩22,803 | ₩21,741 | ₩21,901 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,768 | ₩22,683 | ₩21,747 | ₩22,249 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,382 | ₩22,663 | ₩21,647 | ₩21,968 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩22,021 | ₩22,502 | ₩21,654 | ₩22,436 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,409 | ₩22,810 | ₩21,594 | ₩21,808 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,453 | ₩24,453 | ₩22,182 | ₩22,342 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,556 | ₩24,894 | ₩22,222 | ₩24,507 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,516 | ₩22,716 | ₩21,995 | ₩22,529 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,476 | ₩23,485 | ₩21,567 | ₩22,249 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩21,995 | ₩23,545 | ₩21,539 | ₩22,730 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,625 | ₩23,625 | ₩21,367 | ₩21,768 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,104 | ₩24,427 | ₩22,796 | ₩23,986 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,574 | ₩25,188 | ₩22,930 | ₩23,331 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,507 | ₩25,309 | ₩24,440 | ₩24,654 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,320 | ₩24,640 | ₩23,518 | ₩24,534 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,681 | ₩24,721 | ₩23,652 | ₩24,213 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,772 | ₩24,667 | ₩23,518 | ₩24,240 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,703 | ₩23,638 | ₩22,703 | ₩23,438 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,355 | ₩23,518 | ₩21,627 | ₩23,037 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,554 | ₩22,609 | ₩21,554 | ₩22,342 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,716 | ₩22,716 | ₩20,311 | ₩21,741 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,514 | ₩23,077 | ₩21,327 | ₩22,449 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,180 | ₩22,035 | ₩20,453 | ₩21,874 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,380 | ₩21,540 | ₩20,832 | ₩20,939 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,514 | ₩21,514 | ₩21,091 | ₩21,353 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,725 | ₩21,380 | ₩20,712 | ₩21,193 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,923 | ₩21,026 | ₩19,402 | ₩20,525 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,803 | ₩20,233 | ₩19,282 | ₩19,576 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩19,937 | ₩20,912 | ₩19,603 | ₩19,670 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,578 | ₩20,912 | ₩19,710 | ₩20,151 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,509 | ₩20,912 | ₩19,509 | ₩20,538 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,082 | ₩20,522 | ₩17,999 | ₩19,442 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,044 | ₩20,044 | ₩18,754 | ₩18,935 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,714 | ₩19,883 | ₩18,714 | ₩19,349 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,454 | ₩19,376 | ₩17,906 | ₩18,641 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩17,946 | ₩19,162 | ₩17,946 | ₩18,400 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,108 | ₩19,302 | ₩17,812 | ₩17,999 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,841 | ₩19,950 | ₩18,480 | ₩18,935 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,077 | ₩19,342 | ₩16,870 | ₩18,814 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,696 | ₩17,973 | ₩16,696 | ₩17,438 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩17,010 | ₩17,358 | ₩16,289 | ₩16,904 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,434 | ₩17,024 | ₩15,434 | ₩16,823 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,423 | ₩16,583 | ₩15,968 | ₩16,035 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩15,968 | ₩16,436 | ₩15,173 | ₩16,436 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩14,993 | ₩16,035 | ₩14,679 | ₩15,941 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,578 | ₩15,647 | ₩14,151 | ₩14,859 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,458 | ₩14,979 | ₩13,977 | ₩14,739 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,567 | ₩16,022 | ₩14,164 | ₩14,338 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,832 | ₩16,035 | ₩14,832 | ₩15,741 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,594 | ₩16,262 | ₩14,712 | ₩14,846 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,701 | ₩16,369 | ₩14,966 | ₩16,102 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,273 | ₩16,008 | ₩15,220 | ₩15,447 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,647 | ₩16,088 | ₩15,340 | ₩15,554 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,300 | ₩16,169 | ₩14,699 | ₩15,808 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,514 | ₩16,222 | ₩15,180 | ₩15,233 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,915 | ₩15,995 | ₩14,645 | ₩15,514 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,567 | ₩16,436 | ₩15,567 | ₩15,714 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,741 | ₩16,436 | ₩15,741 | ₩15,821 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,501 | ₩16,409 | ₩15,180 | ₩15,714 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,367 | ₩15,968 | ₩15,253 | ₩15,581 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩14,993 | ₩16,035 | ₩14,939 | ₩15,420 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,300 | ₩15,915 | ₩14,899 | ₩15,207 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,423 | ₩16,423 | ₩15,340 | ₩15,460 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,688 | ₩16,810 | ₩14,939 | ₩16,342 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,354 | ₩16,356 | ₩14,886 | ₩15,968 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,701 | ₩16,703 | ₩14,164 | ₩15,554 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,886 | ₩16,022 | ₩14,164 | ₩15,888 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,569 | ₩16,797 | ₩14,725 | ₩14,886 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,378 | ₩17,505 | ₩13,229 | ₩17,318 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,556 | ₩16,556 | ₩14,405 | ₩15,420 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,209 | ₩17,238 | ₩16,209 | ₩16,569 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,594 | ₩16,423 | ₩15,594 | ₩16,035 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,855 | ₩16,529 | ₩15,146 | ₩15,835 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,182 | ₩16,543 | ₩15,153 | ₩16,035 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,369 | ₩17,171 | ₩16,209 | ₩16,529 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,329 | ₩16,837 | ₩15,714 | ₩16,596 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,356 | ₩17,304 | ₩16,222 | ₩16,369 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,783 | ₩17,425 | ₩16,075 | ₩16,249 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,042 | ₩17,238 | ₩16,042 | ₩16,596 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,661 | ₩16,703 | ₩15,567 | ₩16,035 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,886 | ₩16,476 | ₩14,886 | ₩15,501 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,086 | ₩15,808 | ₩14,298 | ₩15,019 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,538 | ₩15,781 | ₩14,238 | ₩14,939 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,541 | ₩15,554 | ₩14,331 | ₩14,365 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,313 | ₩16,169 | ₩14,104 | ₩15,688 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,699 | ₩16,008 | ₩13,830 | ₩15,367 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,619 | ₩15,207 | ₩13,830 | ₩14,939 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,485 | ₩15,193 | ₩14,044 | ₩14,672 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,138 | ₩14,926 | ₩13,790 | ₩14,632 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,138 | ₩14,138 | ₩13,443 | ₩13,991 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,097 | ₩14,619 | ₩13,904 | ₩14,285 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,244 | ₩14,518 | ₩13,890 | ₩14,004 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,218 | ₩14,672 | ₩14,057 | ₩14,391 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,391 | ₩15,019 | ₩14,198 | ₩14,311 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,895 | ₩14,672 | ₩12,895 | ₩14,244 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,202 | ₩13,496 | ₩12,908 | ₩12,962 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,935 | ₩13,340 | ₩12,855 | ₩13,122 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,015 | ₩13,069 | ₩12,521 | ₩12,868 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,242 | ₩13,670 | ₩12,975 | ₩12,988 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,082 | ₩13,683 | ₩13,055 | ₩13,363 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,095 | ₩13,723 | ₩12,934 | ₩13,055 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,028 | ₩13,189 | ₩12,534 | ₩12,788 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,761 | ₩13,509 | ₩12,546 | ₩13,042 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,761 | ₩13,443 | ₩12,474 | ₩12,574 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,256 | ₩13,363 | ₩12,507 | ₩12,815 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,229 | ₩13,469 | ₩12,561 | ₩13,135 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,269 | ₩13,803 | ₩13,135 | ₩13,189 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,483 | ₩13,743 | ₩13,229 | ₩13,296 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,683 | ₩14,031 | ₩13,509 | ₩13,523 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,737 | ₩14,031 | ₩13,496 | ₩13,777 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,376 | ₩14,031 | ₩13,376 | ₩13,550 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,697 | ₩14,031 | ₩13,469 | ₩13,563 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,737 | ₩13,977 | ₩13,429 | ₩13,697 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,469 | ₩14,031 | ₩13,322 | ₩13,790 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,870 | ₩13,950 | ₩13,523 | ₩13,523 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,630 | ₩14,031 | ₩13,322 | ₩13,817 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,683 | ₩13,897 | ₩13,322 | ₩13,710 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,042 | ₩13,563 | ₩12,975 | ₩13,389 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,322 | ₩13,456 | ₩12,975 | ₩12,975 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,563 | ₩13,590 | ₩13,242 | ₩13,483 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,830 | ₩14,017 | ₩13,469 | ₩13,563 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,042 | ₩13,810 | ₩12,922 | ₩13,643 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,242 | ₩13,603 | ₩13,028 | ₩13,496 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,523 | ₩13,763 | ₩12,948 | ₩13,456 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,924 | ₩14,111 | ₩13,416 | ₩13,710 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,670 | ₩14,017 | ₩13,135 | ₩13,630 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩14,004 | ₩14,338 | ₩13,697 | ₩14,231 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,697 | ₩14,552 | ₩13,697 | ₩14,325 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,630 | ₩14,191 | ₩13,082 | ₩13,991 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,723 | ₩14,044 | ₩13,095 | ₩13,643 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,841 | ₩13,917 | ₩12,628 | ₩13,710 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,643 | ₩13,810 | ₩12,775 | ₩13,015 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,347 | ₩13,897 | ₩12,347 | ₩13,603 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,334 | ₩12,547 | ₩12,013 | ₩12,347 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,374 | ₩12,868 | ₩12,200 | ₩12,267 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,253 | ₩13,162 | ₩12,200 | ₩12,440 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,080 | ₩12,761 | ₩11,839 | ₩12,400 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,162 | ₩13,363 | ₩11,893 | ₩12,093 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,095 | ₩13,650 | ₩12,481 | ₩12,668 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩12,968 | ₩13,403 | ₩12,748 | ₩13,135 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,162 | ₩13,336 | ₩12,881 | ₩12,988 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,360 | ₩13,336 | ₩12,360 | ₩13,216 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,095 | ₩13,316 | ₩12,748 | ₩12,761 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,109 | ₩13,449 | ₩13,055 | ₩13,189 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,363 | ₩13,423 | ₩13,109 | ₩13,296 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,844 | ₩14,385 | ₩13,563 | ₩13,576 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,097 | ₩14,492 | ₩13,870 | ₩13,897 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,458 | ₩14,625 | ₩13,763 | ₩14,084 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,140 | ₩15,474 | ₩14,151 | ₩14,418 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,552 | ₩15,394 | ₩14,552 | ₩15,126 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,220 | ₩15,474 | ₩14,365 | ₩14,512 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,458 | ₩15,514 | ₩14,351 | ₩15,220 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,126 | ₩15,166 | ₩14,138 | ₩14,525 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,447 | ₩15,781 | ₩14,926 | ₩15,060 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,901 | ₩16,022 | ₩14,832 | ₩15,287 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,730 | ₩16,790 | ₩15,728 | ₩16,048 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,157 | ₩17,311 | ₩16,289 | ₩16,663 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,823 | ₩17,211 | ₩16,302 | ₩17,117 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,636 | ₩17,271 | ₩16,459 | ₩17,010 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,768 | ₩17,017 | ₩15,768 | ₩16,850 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,155 | ₩16,525 | ₩15,607 | ₩15,754 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,233 | ₩16,583 | ₩15,166 | ₩16,276 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,405 | ₩15,367 | ₩14,405 | ₩15,247 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,220 | ₩15,220 | ₩14,325 | ₩14,525 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩14,993 | ₩15,354 | ₩14,578 | ₩15,220 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,469 | ₩15,093 | ₩13,469 | ₩14,993 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,881 | ₩13,630 | ₩12,714 | ₩13,469 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,440 | ₩13,082 | ₩12,440 | ₩12,881 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,561 | ₩12,694 | ₩12,427 | ₩12,440 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,307 | ₩12,801 | ₩12,253 | ₩12,668 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,120 | ₩12,360 | ₩12,093 | ₩12,280 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,213 | ₩12,360 | ₩12,040 | ₩12,080 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩12,000 | ₩12,293 | ₩12,000 | ₩12,213 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,853 | ₩12,347 | ₩11,853 | ₩12,000 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,452 | ₩12,106 | ₩11,371 | ₩11,906 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,665 | ₩12,147 | ₩11,198 | ₩11,265 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,692 | ₩12,066 | ₩11,465 | ₩11,665 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,147 | ₩12,347 | ₩11,739 | ₩11,866 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,026 | ₩12,240 | ₩11,812 | ₩12,053 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,106 | ₩12,273 | ₩11,766 | ₩11,866 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,360 | ₩12,626 | ₩12,173 | ₩12,187 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,547 | ₩12,674 | ₩12,240 | ₩12,374 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,641 | ₩12,835 | ₩12,280 | ₩12,481 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,841 | ₩13,135 | ₩12,641 | ₩12,694 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,095 | ₩13,229 | ₩12,841 | ₩12,868 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,868 | ₩13,202 | ₩12,688 | ₩13,149 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,734 | ₩12,935 | ₩12,641 | ₩12,788 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,322 | ₩13,409 | ₩12,534 | ₩12,775 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,280 | ₩13,576 | ₩12,220 | ₩13,456 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,481 | ₩12,768 | ₩12,133 | ₩12,160 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,601 | ₩12,855 | ₩12,173 | ₩12,534 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,708 | ₩12,815 | ₩12,187 | ₩12,454 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,106 | ₩13,042 | ₩11,619 | ₩12,828 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,293 | ₩13,282 | ₩11,853 | ₩11,973 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,748 | ₩13,202 | ₩12,434 | ₩13,028 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,347 | ₩13,322 | ₩11,986 | ₩12,948 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,481 | ₩13,155 | ₩12,026 | ₩12,334 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,216 | ₩13,262 | ₩12,360 | ₩12,387 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,884 | ₩14,164 | ₩13,082 | ₩13,269 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,271 | ₩14,425 | ₩13,977 | ₩14,004 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,226 | ₩14,692 | ₩13,750 | ₩14,365 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,138 | ₩14,545 | ₩13,737 | ₩14,164 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,138 | ₩14,365 | ₩13,783 | ₩13,937 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩14,004 | ₩14,672 | ₩14,004 | ₩14,405 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,924 | ₩14,385 | ₩13,670 | ₩14,031 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,111 | ₩14,318 | ₩13,483 | ₩13,897 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,164 | ₩14,425 | ₩14,057 | ₩14,111 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,164 | ₩14,378 | ₩13,850 | ₩14,017 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,525 | ₩14,939 | ₩14,138 | ₩14,298 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,485 | ₩14,966 | ₩14,258 | ₩14,565 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,819 | ₩14,953 | ₩14,325 | ₩14,458 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,872 | ₩15,100 | ₩14,685 | ₩14,859 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,378 | ₩14,986 | ₩13,857 | ₩14,659 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,405 | ₩14,432 | ₩14,073 | ₩14,218 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,578 | ₩15,066 | ₩14,097 | ₩14,472 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩15,006 | ₩15,193 | ₩14,278 | ₩14,552 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,552 | ₩15,166 | ₩14,472 | ₩14,953 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,060 | ₩15,333 | ₩14,645 | ₩14,699 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,073 | ₩15,340 | ₩14,512 | ₩15,207 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,207 | ₩15,367 | ₩14,899 | ₩14,979 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,512 | ₩15,307 | ₩14,351 | ₩15,153 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,498 | ₩15,006 | ₩14,164 | ₩14,712 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,405 | ₩15,340 | ₩13,924 | ₩14,325 | -0.56% | 13.5만 |
|---|
