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 | ₩22,094 | ₩23,937 | ₩22,094 | ₩23,243 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,880 | ₩22,521 | ₩21,700 | ₩21,787 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,161 | ₩22,585 | ₩21,706 | ₩21,853 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,119 | ₩22,601 | ₩21,119 | ₩22,535 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,304 | ₩20,972 | ₩20,237 | ₩20,878 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,635 | ₩20,635 | ₩20,103 | ₩20,237 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,372 | ₩21,372 | ₩19,890 | ₩20,237 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,462 | ₩20,898 | ₩19,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,237 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,489 | ₩19,623 | ₩19,369 | ₩19,569 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,703 | ₩19,843 | ₩19,289 | ₩19,476 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,583 | ₩20,237 | ₩19,369 | ₩19,636 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,128 | ₩19,703 | ₩18,981 | ₩19,449 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,148 | ₩20,037 | ₩19,124 | ₩19,529 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,502 | ₩19,770 | ₩19,436 | ₩19,689 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,716 | ₩19,716 | ₩18,995 | ₩19,436 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,222 | ₩19,649 | ₩19,148 | ₩19,583 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,729 | ₩19,729 | ₩18,861 | ₩19,115 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,915 | ₩19,676 | ₩18,621 | ₩19,569 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,342 | ₩19,983 | ₩18,674 | ₩18,888 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,209 | ₩19,609 | ₩17,753 | ₩19,409 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,542 | ₩19,629 | ₩19,068 | ₩19,249 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,502 | ₩20,518 | ₩19,502 | ₩19,796 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,810 | ₩19,810 | ₩19,035 | ₩19,502 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,716 | ₩20,611 | ₩19,596 | ₩19,850 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,678 | ₩20,678 | ₩19,482 | ₩19,756 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,903 | ₩21,012 | ₩19,756 | ₩20,838 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,746 | ₩21,900 | ₩19,428 | ₩19,890 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,827 | ₩22,641 | ₩20,838 | ₩21,893 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,575 | ₩22,795 | ₩21,733 | ₩21,893 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,760 | ₩22,675 | ₩21,740 | ₩22,241 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,374 | ₩22,655 | ₩21,640 | ₩21,960 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩22,014 | ₩22,495 | ₩21,646 | ₩22,428 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,401 | ₩22,802 | ₩21,586 | ₩21,800 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,445 | ₩24,445 | ₩22,174 | ₩22,334 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,548 | ₩24,886 | ₩22,214 | ₩24,498 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,508 | ₩22,708 | ₩21,987 | ₩22,521 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,468 | ₩23,476 | ₩21,559 | ₩22,241 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩21,987 | ₩23,536 | ₩21,531 | ₩22,722 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,617 | ₩23,617 | ₩21,359 | ₩21,760 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,096 | ₩24,418 | ₩22,788 | ₩23,977 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,565 | ₩25,179 | ₩22,922 | ₩23,323 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,498 | ₩25,300 | ₩24,431 | ₩24,645 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,311 | ₩24,632 | ₩23,510 | ₩24,525 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,672 | ₩24,712 | ₩23,643 | ₩24,204 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,764 | ₩24,658 | ₩23,510 | ₩24,231 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,695 | ₩23,630 | ₩22,695 | ₩23,430 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,348 | ₩23,510 | ₩21,620 | ₩23,029 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,546 | ₩22,601 | ₩21,546 | ₩22,334 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,708 | ₩22,708 | ₩20,304 | ₩21,733 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,506 | ₩23,069 | ₩21,319 | ₩22,441 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,172 | ₩22,027 | ₩20,445 | ₩21,867 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,372 | ₩21,533 | ₩20,825 | ₩20,932 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,506 | ₩21,506 | ₩21,084 | ₩21,346 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,718 | ₩21,372 | ₩20,705 | ₩21,185 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,916 | ₩21,018 | ₩19,396 | ₩20,518 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,796 | ₩20,226 | ₩19,275 | ₩19,569 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩19,930 | ₩20,905 | ₩19,596 | ₩19,663 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,571 | ₩20,905 | ₩19,703 | ₩20,144 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,502 | ₩20,905 | ₩19,502 | ₩20,531 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,075 | ₩20,515 | ₩17,993 | ₩19,436 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,037 | ₩20,037 | ₩18,748 | ₩18,928 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,708 | ₩19,876 | ₩18,708 | ₩19,342 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,447 | ₩19,369 | ₩17,899 | ₩18,634 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩17,940 | ₩19,155 | ₩17,940 | ₩18,394 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,102 | ₩19,295 | ₩17,806 | ₩17,993 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,834 | ₩19,943 | ₩18,474 | ₩18,928 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,071 | ₩19,335 | ₩16,864 | ₩18,808 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,691 | ₩17,966 | ₩16,691 | ₩17,432 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩17,004 | ₩17,352 | ₩16,283 | ₩16,898 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,428 | ₩17,018 | ₩15,428 | ₩16,817 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,417 | ₩16,577 | ₩15,963 | ₩16,029 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩15,963 | ₩16,430 | ₩15,168 | ₩16,430 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩14,987 | ₩16,029 | ₩14,674 | ₩15,936 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,573 | ₩15,642 | ₩14,146 | ₩14,854 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,453 | ₩14,974 | ₩13,972 | ₩14,734 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,562 | ₩16,016 | ₩14,159 | ₩14,333 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,827 | ₩16,029 | ₩14,827 | ₩15,735 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,589 | ₩16,256 | ₩14,707 | ₩14,841 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,695 | ₩16,363 | ₩14,961 | ₩16,096 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,268 | ₩16,003 | ₩15,215 | ₩15,442 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,642 | ₩16,083 | ₩15,335 | ₩15,548 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,295 | ₩16,163 | ₩14,694 | ₩15,802 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,508 | ₩16,216 | ₩15,174 | ₩15,228 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,909 | ₩15,989 | ₩14,640 | ₩15,508 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,562 | ₩16,430 | ₩15,562 | ₩15,709 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,735 | ₩16,430 | ₩15,735 | ₩15,816 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,495 | ₩16,403 | ₩15,174 | ₩15,709 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,361 | ₩15,963 | ₩15,248 | ₩15,575 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩14,987 | ₩16,029 | ₩14,934 | ₩15,415 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,295 | ₩15,909 | ₩14,894 | ₩15,201 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,417 | ₩16,417 | ₩15,335 | ₩15,455 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,682 | ₩16,804 | ₩14,934 | ₩16,337 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,348 | ₩16,350 | ₩14,881 | ₩15,963 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,695 | ₩16,697 | ₩14,159 | ₩15,548 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,881 | ₩16,016 | ₩14,159 | ₩15,882 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,564 | ₩16,791 | ₩14,720 | ₩14,881 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,373 | ₩17,499 | ₩13,224 | ₩17,312 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,550 | ₩16,550 | ₩14,400 | ₩15,415 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,203 | ₩17,232 | ₩16,203 | ₩16,564 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,589 | ₩16,417 | ₩15,589 | ₩16,029 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,849 | ₩16,524 | ₩15,141 | ₩15,829 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,176 | ₩16,537 | ₩15,148 | ₩16,029 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,363 | ₩17,165 | ₩16,203 | ₩16,524 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,323 | ₩16,831 | ₩15,709 | ₩16,590 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,350 | ₩17,298 | ₩16,216 | ₩16,363 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,777 | ₩17,419 | ₩16,069 | ₩16,243 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,036 | ₩17,232 | ₩16,036 | ₩16,590 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,655 | ₩16,697 | ₩15,562 | ₩16,029 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,881 | ₩16,470 | ₩14,881 | ₩15,495 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,081 | ₩15,802 | ₩14,293 | ₩15,014 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,533 | ₩15,776 | ₩14,233 | ₩14,934 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,535 | ₩15,548 | ₩14,326 | ₩14,360 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,308 | ₩16,163 | ₩14,099 | ₩15,682 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,694 | ₩16,003 | ₩13,825 | ₩15,361 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,613 | ₩15,201 | ₩13,825 | ₩14,934 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,480 | ₩15,188 | ₩14,039 | ₩14,667 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,133 | ₩14,921 | ₩13,785 | ₩14,627 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,133 | ₩14,133 | ₩13,438 | ₩13,986 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,092 | ₩14,613 | ₩13,899 | ₩14,279 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,239 | ₩14,513 | ₩13,885 | ₩13,999 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,213 | ₩14,667 | ₩14,052 | ₩14,386 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,386 | ₩15,014 | ₩14,193 | ₩14,306 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,890 | ₩14,667 | ₩12,890 | ₩14,239 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,198 | ₩13,491 | ₩12,904 | ₩12,957 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,930 | ₩13,335 | ₩12,850 | ₩13,117 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,010 | ₩13,064 | ₩12,516 | ₩12,864 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,238 | ₩13,665 | ₩12,970 | ₩12,984 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,077 | ₩13,678 | ₩13,051 | ₩13,358 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,091 | ₩13,718 | ₩12,929 | ₩13,051 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,024 | ₩13,184 | ₩12,530 | ₩12,783 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,757 | ₩13,505 | ₩12,542 | ₩13,037 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,757 | ₩13,438 | ₩12,470 | ₩12,570 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,251 | ₩13,358 | ₩12,503 | ₩12,810 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,224 | ₩13,465 | ₩12,556 | ₩13,131 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,264 | ₩13,799 | ₩13,131 | ₩13,184 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,478 | ₩13,738 | ₩13,224 | ₩13,291 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,678 | ₩14,026 | ₩13,505 | ₩13,518 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,732 | ₩14,026 | ₩13,491 | ₩13,772 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,371 | ₩14,026 | ₩13,371 | ₩13,545 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,692 | ₩14,026 | ₩13,465 | ₩13,558 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,732 | ₩13,972 | ₩13,425 | ₩13,692 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,465 | ₩14,026 | ₩13,318 | ₩13,785 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,865 | ₩13,946 | ₩13,518 | ₩13,518 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,625 | ₩14,026 | ₩13,318 | ₩13,812 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,678 | ₩13,892 | ₩13,318 | ₩13,705 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,037 | ₩13,558 | ₩12,970 | ₩13,385 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,318 | ₩13,451 | ₩12,970 | ₩12,970 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,558 | ₩13,585 | ₩13,238 | ₩13,478 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,825 | ₩14,012 | ₩13,465 | ₩13,558 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,037 | ₩13,805 | ₩12,917 | ₩13,638 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,238 | ₩13,598 | ₩13,024 | ₩13,491 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,518 | ₩13,759 | ₩12,944 | ₩13,451 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,919 | ₩14,106 | ₩13,411 | ₩13,705 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,665 | ₩14,012 | ₩13,131 | ₩13,625 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩13,999 | ₩14,333 | ₩13,692 | ₩14,226 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,692 | ₩14,547 | ₩13,692 | ₩14,320 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,625 | ₩14,186 | ₩13,077 | ₩13,986 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,718 | ₩14,039 | ₩13,091 | ₩13,638 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,837 | ₩13,912 | ₩12,623 | ₩13,705 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,638 | ₩13,805 | ₩12,770 | ₩13,010 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,343 | ₩13,892 | ₩12,343 | ₩13,598 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,329 | ₩12,543 | ₩12,009 | ₩12,343 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,369 | ₩12,864 | ₩12,196 | ₩12,262 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,249 | ₩13,157 | ₩12,196 | ₩12,436 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,075 | ₩12,757 | ₩11,835 | ₩12,396 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,157 | ₩13,358 | ₩11,888 | ₩12,089 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,091 | ₩13,645 | ₩12,476 | ₩12,663 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩12,964 | ₩13,398 | ₩12,743 | ₩13,131 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,157 | ₩13,331 | ₩12,877 | ₩12,984 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,356 | ₩13,331 | ₩12,356 | ₩13,211 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,091 | ₩13,311 | ₩12,743 | ₩12,757 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,104 | ₩13,445 | ₩13,051 | ₩13,184 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,358 | ₩13,418 | ₩13,104 | ₩13,291 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,839 | ₩14,380 | ₩13,558 | ₩13,572 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,092 | ₩14,487 | ₩13,865 | ₩13,892 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,453 | ₩14,620 | ₩13,759 | ₩14,079 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,134 | ₩15,468 | ₩14,146 | ₩14,413 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,547 | ₩15,388 | ₩14,547 | ₩15,121 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,215 | ₩15,468 | ₩14,360 | ₩14,507 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,453 | ₩15,508 | ₩14,346 | ₩15,215 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,121 | ₩15,161 | ₩14,133 | ₩14,520 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,442 | ₩15,776 | ₩14,921 | ₩15,054 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,896 | ₩16,016 | ₩14,827 | ₩15,281 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,724 | ₩16,784 | ₩15,722 | ₩16,043 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,151 | ₩17,305 | ₩16,283 | ₩16,657 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,817 | ₩17,205 | ₩16,297 | ₩17,111 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,630 | ₩17,265 | ₩16,453 | ₩17,004 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,762 | ₩17,011 | ₩15,762 | ₩16,844 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,150 | ₩16,520 | ₩15,602 | ₩15,749 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,228 | ₩16,577 | ₩15,161 | ₩16,270 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,400 | ₩15,361 | ₩14,400 | ₩15,241 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,215 | ₩15,215 | ₩14,320 | ₩14,520 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩14,987 | ₩15,348 | ₩14,573 | ₩15,215 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,465 | ₩15,088 | ₩13,465 | ₩14,987 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,877 | ₩13,625 | ₩12,710 | ₩13,465 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,436 | ₩13,077 | ₩12,436 | ₩12,877 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,556 | ₩12,690 | ₩12,423 | ₩12,436 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,303 | ₩12,797 | ₩12,249 | ₩12,663 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,116 | ₩12,356 | ₩12,089 | ₩12,276 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,209 | ₩12,356 | ₩12,035 | ₩12,075 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩11,995 | ₩12,289 | ₩11,995 | ₩12,209 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,848 | ₩12,343 | ₩11,848 | ₩11,995 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,448 | ₩12,102 | ₩11,367 | ₩11,902 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,661 | ₩12,142 | ₩11,194 | ₩11,261 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,688 | ₩12,062 | ₩11,461 | ₩11,661 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,142 | ₩12,343 | ₩11,735 | ₩11,862 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,022 | ₩12,236 | ₩11,808 | ₩12,049 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,102 | ₩12,269 | ₩11,762 | ₩11,862 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,356 | ₩12,622 | ₩12,169 | ₩12,182 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,543 | ₩12,670 | ₩12,236 | ₩12,369 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,636 | ₩12,830 | ₩12,276 | ₩12,476 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,837 | ₩13,131 | ₩12,636 | ₩12,690 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,091 | ₩13,224 | ₩12,837 | ₩12,864 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,864 | ₩13,198 | ₩12,683 | ₩13,144 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,730 | ₩12,930 | ₩12,636 | ₩12,783 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,318 | ₩13,405 | ₩12,530 | ₩12,770 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,276 | ₩13,572 | ₩12,216 | ₩13,451 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,476 | ₩12,763 | ₩12,129 | ₩12,156 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,596 | ₩12,850 | ₩12,169 | ₩12,530 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,703 | ₩12,810 | ₩12,182 | ₩12,449 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,102 | ₩13,037 | ₩11,615 | ₩12,823 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,289 | ₩13,278 | ₩11,848 | ₩11,969 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,743 | ₩13,198 | ₩12,429 | ₩13,024 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,343 | ₩13,318 | ₩11,982 | ₩12,944 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,476 | ₩13,151 | ₩12,022 | ₩12,329 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,211 | ₩13,258 | ₩12,356 | ₩12,383 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,879 | ₩14,159 | ₩13,077 | ₩13,264 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,266 | ₩14,420 | ₩13,972 | ₩13,999 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,221 | ₩14,687 | ₩13,745 | ₩14,360 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,133 | ₩14,540 | ₩13,732 | ₩14,159 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,133 | ₩14,360 | ₩13,779 | ₩13,932 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩13,999 | ₩14,667 | ₩13,999 | ₩14,400 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,919 | ₩14,380 | ₩13,665 | ₩14,026 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,106 | ₩14,313 | ₩13,478 | ₩13,892 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,159 | ₩14,420 | ₩14,052 | ₩14,106 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,159 | ₩14,373 | ₩13,845 | ₩14,012 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,520 | ₩14,934 | ₩14,133 | ₩14,293 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,480 | ₩14,961 | ₩14,253 | ₩14,560 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,814 | ₩14,947 | ₩14,320 | ₩14,453 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,867 | ₩15,094 | ₩14,680 | ₩14,854 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,373 | ₩14,981 | ₩13,852 | ₩14,654 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,400 | ₩14,426 | ₩14,068 | ₩14,213 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,573 | ₩15,061 | ₩14,092 | ₩14,466 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩15,001 | ₩15,188 | ₩14,273 | ₩14,547 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,547 | ₩15,161 | ₩14,466 | ₩14,947 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,054 | ₩15,328 | ₩14,640 | ₩14,694 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,068 | ₩15,335 | ₩14,507 | ₩15,201 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,201 | ₩15,361 | ₩14,894 | ₩14,974 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,507 | ₩15,301 | ₩14,346 | ₩15,148 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,493 | ₩15,001 | ₩14,159 | ₩14,707 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,400 | ₩15,335 | ₩13,919 | ₩14,320 | -0.56% | 13.5만 |
|---|
