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 | ₩22,127 | ₩23,973 | ₩22,127 | ₩23,277 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,913 | ₩22,555 | ₩21,732 | ₩21,819 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,194 | ₩22,619 | ₩21,739 | ₩21,886 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,150 | ₩22,635 | ₩21,150 | ₩22,568 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,334 | ₩21,003 | ₩20,267 | ₩20,910 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,666 | ₩20,666 | ₩20,134 | ₩20,267 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,404 | ₩21,404 | ₩19,920 | ₩20,267 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,491 | ₩20,930 | ₩19,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,267 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,518 | ₩19,652 | ₩19,398 | ₩19,598 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,732 | ₩19,873 | ₩19,318 | ₩19,505 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,612 | ₩20,267 | ₩19,398 | ₩19,665 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,157 | ₩19,732 | ₩19,010 | ₩19,478 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,177 | ₩20,067 | ₩19,153 | ₩19,558 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,532 | ₩19,799 | ₩19,465 | ₩19,719 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,746 | ₩19,746 | ₩19,023 | ₩19,465 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,251 | ₩19,679 | ₩19,177 | ₩19,612 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,759 | ₩19,759 | ₩18,889 | ₩19,144 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,943 | ₩19,705 | ₩18,649 | ₩19,598 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,371 | ₩20,013 | ₩18,702 | ₩18,916 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,237 | ₩19,639 | ₩17,779 | ₩19,438 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,572 | ₩19,659 | ₩19,097 | ₩19,277 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,532 | ₩20,548 | ₩19,532 | ₩19,826 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,839 | ₩19,839 | ₩19,063 | ₩19,532 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,746 | ₩20,642 | ₩19,625 | ₩19,879 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,709 | ₩20,709 | ₩19,512 | ₩19,786 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,933 | ₩21,043 | ₩19,786 | ₩20,869 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,779 | ₩21,933 | ₩19,457 | ₩19,920 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,859 | ₩22,675 | ₩20,869 | ₩21,926 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,608 | ₩22,829 | ₩21,766 | ₩21,926 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,792 | ₩22,709 | ₩21,772 | ₩22,274 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,408 | ₩22,689 | ₩21,672 | ₩21,993 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩22,047 | ₩22,528 | ₩21,679 | ₩22,461 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,435 | ₩22,836 | ₩21,619 | ₩21,833 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,481 | ₩24,481 | ₩22,207 | ₩22,368 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,582 | ₩24,923 | ₩22,247 | ₩24,535 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,542 | ₩22,742 | ₩22,020 | ₩22,555 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,501 | ₩23,511 | ₩21,592 | ₩22,274 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩22,020 | ₩23,572 | ₩21,564 | ₩22,756 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,652 | ₩23,652 | ₩21,391 | ₩21,792 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,130 | ₩24,455 | ₩22,823 | ₩24,013 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,602 | ₩25,217 | ₩22,956 | ₩23,358 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,535 | ₩25,338 | ₩24,468 | ₩24,682 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,348 | ₩24,669 | ₩23,545 | ₩24,562 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,709 | ₩24,749 | ₩23,679 | ₩24,241 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,799 | ₩24,695 | ₩23,545 | ₩24,267 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,729 | ₩23,665 | ₩22,729 | ₩23,465 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,381 | ₩23,545 | ₩21,652 | ₩23,063 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,578 | ₩22,635 | ₩21,578 | ₩22,368 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,742 | ₩22,742 | ₩20,334 | ₩21,766 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,538 | ₩23,103 | ₩21,351 | ₩22,475 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,204 | ₩22,060 | ₩20,476 | ₩21,899 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,404 | ₩21,565 | ₩20,856 | ₩20,963 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,538 | ₩21,538 | ₩21,116 | ₩21,378 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,749 | ₩21,404 | ₩20,736 | ₩21,217 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,946 | ₩21,050 | ₩19,425 | ₩20,548 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,826 | ₩20,257 | ₩19,304 | ₩19,598 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩19,960 | ₩20,936 | ₩19,625 | ₩19,692 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,602 | ₩20,936 | ₩19,732 | ₩20,174 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,532 | ₩20,936 | ₩19,532 | ₩20,562 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,103 | ₩20,546 | ₩18,020 | ₩19,465 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,067 | ₩20,067 | ₩18,776 | ₩18,956 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,736 | ₩19,906 | ₩18,736 | ₩19,371 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,475 | ₩19,398 | ₩17,926 | ₩18,662 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩17,966 | ₩19,184 | ₩17,966 | ₩18,421 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,130 | ₩19,324 | ₩17,833 | ₩18,020 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,863 | ₩19,973 | ₩18,501 | ₩18,956 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,097 | ₩19,364 | ₩16,889 | ₩18,836 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,716 | ₩17,993 | ₩16,716 | ₩17,458 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩17,030 | ₩17,378 | ₩16,308 | ₩16,923 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,451 | ₩17,043 | ₩15,451 | ₩16,843 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,441 | ₩16,602 | ₩15,986 | ₩16,053 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩15,986 | ₩16,455 | ₩15,190 | ₩16,455 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩15,010 | ₩16,053 | ₩14,696 | ₩15,960 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,595 | ₩15,665 | ₩14,167 | ₩14,876 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,475 | ₩14,997 | ₩13,993 | ₩14,756 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,585 | ₩16,040 | ₩14,180 | ₩14,354 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,849 | ₩16,053 | ₩14,849 | ₩15,759 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,612 | ₩16,281 | ₩14,729 | ₩14,863 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,719 | ₩16,388 | ₩14,983 | ₩16,120 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,291 | ₩16,027 | ₩15,237 | ₩15,465 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,665 | ₩16,107 | ₩15,358 | ₩15,572 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,318 | ₩16,187 | ₩14,716 | ₩15,826 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,532 | ₩16,241 | ₩15,197 | ₩15,251 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,933 | ₩16,013 | ₩14,662 | ₩15,532 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,585 | ₩16,455 | ₩15,585 | ₩15,732 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,759 | ₩16,455 | ₩15,759 | ₩15,839 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,518 | ₩16,428 | ₩15,197 | ₩15,732 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,384 | ₩15,986 | ₩15,271 | ₩15,599 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩15,010 | ₩16,053 | ₩14,956 | ₩15,438 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,318 | ₩15,933 | ₩14,916 | ₩15,224 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,441 | ₩16,441 | ₩15,358 | ₩15,478 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,706 | ₩16,829 | ₩14,956 | ₩16,361 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,371 | ₩16,374 | ₩14,903 | ₩15,986 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,719 | ₩16,722 | ₩14,180 | ₩15,572 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,903 | ₩16,040 | ₩14,180 | ₩15,906 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,588 | ₩16,816 | ₩14,742 | ₩14,903 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,395 | ₩17,525 | ₩13,244 | ₩17,338 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,575 | ₩16,575 | ₩14,421 | ₩15,438 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,227 | ₩17,257 | ₩16,227 | ₩16,588 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,612 | ₩16,441 | ₩15,612 | ₩16,053 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,873 | ₩16,548 | ₩15,164 | ₩15,853 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,201 | ₩16,562 | ₩15,170 | ₩16,053 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,388 | ₩17,190 | ₩16,227 | ₩16,548 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,348 | ₩16,856 | ₩15,732 | ₩16,615 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,374 | ₩17,324 | ₩16,241 | ₩16,388 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,803 | ₩17,445 | ₩16,093 | ₩16,267 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,060 | ₩17,257 | ₩16,060 | ₩16,615 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,679 | ₩16,722 | ₩15,585 | ₩16,053 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,903 | ₩16,495 | ₩14,903 | ₩15,518 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,104 | ₩15,826 | ₩14,314 | ₩15,037 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,555 | ₩15,799 | ₩14,254 | ₩14,956 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,558 | ₩15,572 | ₩14,348 | ₩14,381 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,331 | ₩16,187 | ₩14,120 | ₩15,706 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,716 | ₩16,027 | ₩13,846 | ₩15,384 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,635 | ₩15,224 | ₩13,846 | ₩14,956 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,502 | ₩15,211 | ₩14,060 | ₩14,689 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,154 | ₩14,943 | ₩13,806 | ₩14,649 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,154 | ₩14,154 | ₩13,458 | ₩14,007 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,114 | ₩14,635 | ₩13,920 | ₩14,301 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,261 | ₩14,535 | ₩13,906 | ₩14,020 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,234 | ₩14,689 | ₩14,073 | ₩14,408 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,408 | ₩15,037 | ₩14,214 | ₩14,328 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,910 | ₩14,689 | ₩12,910 | ₩14,261 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,217 | ₩13,512 | ₩12,923 | ₩12,976 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,950 | ₩13,355 | ₩12,869 | ₩13,137 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,030 | ₩13,083 | ₩12,535 | ₩12,883 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,257 | ₩13,685 | ₩12,990 | ₩13,003 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,097 | ₩13,699 | ₩13,070 | ₩13,378 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,110 | ₩13,739 | ₩12,948 | ₩13,070 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,043 | ₩13,204 | ₩12,548 | ₩12,803 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,776 | ₩13,525 | ₩12,560 | ₩13,057 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,776 | ₩13,458 | ₩12,488 | ₩12,589 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,271 | ₩13,378 | ₩12,522 | ₩12,829 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,244 | ₩13,485 | ₩12,575 | ₩13,150 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,284 | ₩13,819 | ₩13,150 | ₩13,204 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,498 | ₩13,759 | ₩13,244 | ₩13,311 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,699 | ₩14,047 | ₩13,525 | ₩13,538 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,752 | ₩14,047 | ₩13,512 | ₩13,793 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,391 | ₩14,047 | ₩13,391 | ₩13,565 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,712 | ₩14,047 | ₩13,485 | ₩13,578 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,752 | ₩13,993 | ₩13,445 | ₩13,712 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,485 | ₩14,047 | ₩13,338 | ₩13,806 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,886 | ₩13,966 | ₩13,538 | ₩13,538 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,645 | ₩14,047 | ₩13,338 | ₩13,833 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,699 | ₩13,913 | ₩13,338 | ₩13,726 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,057 | ₩13,578 | ₩12,990 | ₩13,405 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,338 | ₩13,471 | ₩12,990 | ₩12,990 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,578 | ₩13,605 | ₩13,257 | ₩13,498 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,846 | ₩14,033 | ₩13,485 | ₩13,578 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,057 | ₩13,826 | ₩12,936 | ₩13,659 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,257 | ₩13,619 | ₩13,043 | ₩13,512 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,538 | ₩13,779 | ₩12,963 | ₩13,471 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,940 | ₩14,127 | ₩13,431 | ₩13,726 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,685 | ₩14,033 | ₩13,150 | ₩13,645 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩14,020 | ₩14,354 | ₩13,712 | ₩14,247 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,712 | ₩14,568 | ₩13,712 | ₩14,341 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,645 | ₩14,207 | ₩13,097 | ₩14,007 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,739 | ₩14,060 | ₩13,110 | ₩13,659 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,856 | ₩13,933 | ₩12,642 | ₩13,726 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,659 | ₩13,826 | ₩12,789 | ₩13,030 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,361 | ₩13,913 | ₩12,361 | ₩13,619 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,348 | ₩12,562 | ₩12,027 | ₩12,361 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,388 | ₩12,883 | ₩12,214 | ₩12,281 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,267 | ₩13,177 | ₩12,214 | ₩12,455 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,094 | ₩12,776 | ₩11,853 | ₩12,415 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,177 | ₩13,378 | ₩11,906 | ₩12,107 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,110 | ₩13,665 | ₩12,495 | ₩12,682 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩12,983 | ₩13,418 | ₩12,762 | ₩13,150 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,177 | ₩13,351 | ₩12,896 | ₩13,003 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,374 | ₩13,351 | ₩12,374 | ₩13,231 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,110 | ₩13,331 | ₩12,762 | ₩12,776 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,124 | ₩13,465 | ₩13,070 | ₩13,204 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,378 | ₩13,438 | ₩13,124 | ₩13,311 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,859 | ₩14,401 | ₩13,578 | ₩13,592 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,114 | ₩14,508 | ₩13,886 | ₩13,913 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,475 | ₩14,642 | ₩13,779 | ₩14,100 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,157 | ₩15,491 | ₩14,167 | ₩14,435 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,568 | ₩15,411 | ₩14,568 | ₩15,144 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,237 | ₩15,491 | ₩14,381 | ₩14,528 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,475 | ₩15,532 | ₩14,368 | ₩15,237 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,144 | ₩15,184 | ₩14,154 | ₩14,542 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,465 | ₩15,799 | ₩14,943 | ₩15,077 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,920 | ₩16,040 | ₩14,849 | ₩15,304 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,749 | ₩16,809 | ₩15,746 | ₩16,067 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,177 | ₩17,331 | ₩16,308 | ₩16,682 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,843 | ₩17,231 | ₩16,321 | ₩17,137 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,655 | ₩17,291 | ₩16,477 | ₩17,030 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,786 | ₩17,037 | ₩15,786 | ₩16,869 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,174 | ₩16,544 | ₩15,625 | ₩15,772 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,251 | ₩16,602 | ₩15,184 | ₩16,294 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,421 | ₩15,384 | ₩14,421 | ₩15,264 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,237 | ₩15,237 | ₩14,341 | ₩14,542 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩15,010 | ₩15,371 | ₩14,595 | ₩15,237 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,485 | ₩15,110 | ₩13,485 | ₩15,010 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,896 | ₩13,645 | ₩12,729 | ₩13,485 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,455 | ₩13,097 | ₩12,455 | ₩12,896 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,575 | ₩12,709 | ₩12,441 | ₩12,455 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,321 | ₩12,816 | ₩12,267 | ₩12,682 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,134 | ₩12,374 | ₩12,107 | ₩12,294 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,227 | ₩12,374 | ₩12,053 | ₩12,094 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩12,013 | ₩12,308 | ₩12,013 | ₩12,227 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,866 | ₩12,361 | ₩11,866 | ₩12,013 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,465 | ₩12,120 | ₩11,385 | ₩11,920 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,679 | ₩12,160 | ₩11,211 | ₩11,277 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,706 | ₩12,080 | ₩11,478 | ₩11,679 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,160 | ₩12,361 | ₩11,752 | ₩11,879 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,040 | ₩12,254 | ₩11,826 | ₩12,067 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,120 | ₩12,288 | ₩11,779 | ₩11,879 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,374 | ₩12,641 | ₩12,187 | ₩12,201 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,562 | ₩12,689 | ₩12,254 | ₩12,388 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,655 | ₩12,849 | ₩12,294 | ₩12,495 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,856 | ₩13,150 | ₩12,655 | ₩12,709 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,110 | ₩13,244 | ₩12,856 | ₩12,883 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,883 | ₩13,217 | ₩12,702 | ₩13,164 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,749 | ₩12,950 | ₩12,655 | ₩12,803 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,338 | ₩13,425 | ₩12,548 | ₩12,789 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,294 | ₩13,592 | ₩12,234 | ₩13,471 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,495 | ₩12,782 | ₩12,147 | ₩12,174 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,615 | ₩12,869 | ₩12,187 | ₩12,548 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,722 | ₩12,829 | ₩12,201 | ₩12,468 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,120 | ₩13,057 | ₩11,632 | ₩12,843 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,308 | ₩13,298 | ₩11,866 | ₩11,987 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,762 | ₩13,217 | ₩12,448 | ₩13,043 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,361 | ₩13,338 | ₩12,000 | ₩12,963 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,495 | ₩13,170 | ₩12,040 | ₩12,348 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,231 | ₩13,277 | ₩12,374 | ₩12,401 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,900 | ₩14,180 | ₩13,097 | ₩13,284 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,287 | ₩14,441 | ₩13,993 | ₩14,020 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,242 | ₩14,709 | ₩13,766 | ₩14,381 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,154 | ₩14,562 | ₩13,752 | ₩14,180 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,154 | ₩14,381 | ₩13,799 | ₩13,953 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩14,020 | ₩14,689 | ₩14,020 | ₩14,421 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,940 | ₩14,401 | ₩13,685 | ₩14,047 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,127 | ₩14,334 | ₩13,498 | ₩13,913 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,180 | ₩14,441 | ₩14,073 | ₩14,127 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,180 | ₩14,395 | ₩13,866 | ₩14,033 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,542 | ₩14,956 | ₩14,154 | ₩14,314 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,502 | ₩14,983 | ₩14,274 | ₩14,582 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,836 | ₩14,970 | ₩14,341 | ₩14,475 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,889 | ₩15,117 | ₩14,702 | ₩14,876 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,395 | ₩15,003 | ₩13,873 | ₩14,675 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,421 | ₩14,448 | ₩14,089 | ₩14,234 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,595 | ₩15,083 | ₩14,114 | ₩14,488 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩15,023 | ₩15,211 | ₩14,294 | ₩14,568 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,568 | ₩15,184 | ₩14,488 | ₩14,970 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,077 | ₩15,351 | ₩14,662 | ₩14,716 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,090 | ₩15,358 | ₩14,528 | ₩15,224 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,224 | ₩15,384 | ₩14,916 | ₩14,997 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,528 | ₩15,324 | ₩14,368 | ₩15,170 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,515 | ₩15,023 | ₩14,180 | ₩14,729 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,421 | ₩15,358 | ₩13,940 | ₩14,341 | -0.56% | 13.5만 |
|---|
