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 | ₩22,185 | ₩24,036 | ₩22,185 | ₩23,339 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,971 | ₩22,614 | ₩21,790 | ₩21,877 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,252 | ₩22,679 | ₩21,796 | ₩21,944 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,206 | ₩22,695 | ₩21,206 | ₩22,628 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,388 | ₩21,059 | ₩20,321 | ₩20,965 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,721 | ₩20,721 | ₩20,187 | ₩20,321 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,461 | ₩21,461 | ₩19,972 | ₩20,321 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,543 | ₩20,985 | ₩19,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,321 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,570 | ₩19,704 | ₩19,449 | ₩19,650 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,784 | ₩19,925 | ₩19,369 | ₩19,556 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,664 | ₩20,321 | ₩19,449 | ₩19,717 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,208 | ₩19,784 | ₩19,060 | ₩19,529 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,228 | ₩20,120 | ₩19,204 | ₩19,610 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,583 | ₩19,851 | ₩19,516 | ₩19,771 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,798 | ₩19,798 | ₩19,073 | ₩19,516 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,301 | ₩19,731 | ₩19,228 | ₩19,664 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,811 | ₩19,811 | ₩18,939 | ₩19,194 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,993 | ₩19,757 | ₩18,698 | ₩19,650 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,422 | ₩20,066 | ₩18,752 | ₩18,966 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,288 | ₩19,690 | ₩17,826 | ₩19,489 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,623 | ₩19,711 | ₩19,147 | ₩19,328 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,583 | ₩20,603 | ₩19,583 | ₩19,878 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,892 | ₩19,892 | ₩19,114 | ₩19,583 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,798 | ₩20,696 | ₩19,677 | ₩19,932 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,763 | ₩20,763 | ₩19,563 | ₩19,838 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,986 | ₩21,099 | ₩19,838 | ₩20,924 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,837 | ₩21,991 | ₩19,508 | ₩19,972 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,917 | ₩22,735 | ₩20,924 | ₩21,984 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,668 | ₩22,889 | ₩21,823 | ₩21,984 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,850 | ₩22,769 | ₩21,830 | ₩22,333 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,467 | ₩22,749 | ₩21,729 | ₩22,051 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩22,105 | ₩22,588 | ₩21,736 | ₩22,521 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,494 | ₩22,896 | ₩21,676 | ₩21,890 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,546 | ₩24,546 | ₩22,266 | ₩22,427 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,641 | ₩24,989 | ₩22,306 | ₩24,600 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,601 | ₩22,802 | ₩22,078 | ₩22,614 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,561 | ₩23,574 | ₩21,649 | ₩22,333 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩22,078 | ₩23,634 | ₩21,621 | ₩22,816 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,714 | ₩23,714 | ₩21,448 | ₩21,850 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,191 | ₩24,519 | ₩22,883 | ₩24,077 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,667 | ₩25,284 | ₩23,017 | ₩23,419 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,600 | ₩25,404 | ₩24,533 | ₩24,747 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,412 | ₩24,734 | ₩23,607 | ₩24,626 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,774 | ₩24,814 | ₩23,741 | ₩24,305 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,862 | ₩24,761 | ₩23,607 | ₩24,331 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,789 | ₩23,728 | ₩22,789 | ₩23,527 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,440 | ₩23,607 | ₩21,709 | ₩23,124 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,635 | ₩22,695 | ₩21,635 | ₩22,427 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,802 | ₩22,802 | ₩20,388 | ₩21,823 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,595 | ₩23,164 | ₩21,407 | ₩22,534 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,260 | ₩22,118 | ₩20,530 | ₩21,957 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,461 | ₩21,622 | ₩20,911 | ₩21,018 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,595 | ₩21,595 | ₩21,171 | ₩21,434 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,804 | ₩21,461 | ₩20,790 | ₩21,273 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,999 | ₩21,106 | ₩19,476 | ₩20,603 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,878 | ₩20,310 | ₩19,355 | ₩19,650 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩20,012 | ₩20,992 | ₩19,677 | ₩19,744 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,656 | ₩20,992 | ₩19,784 | ₩20,227 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,583 | ₩20,992 | ₩19,583 | ₩20,616 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,154 | ₩20,600 | ₩18,067 | ₩19,516 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,120 | ₩20,120 | ₩18,825 | ₩19,006 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,785 | ₩19,959 | ₩18,785 | ₩19,422 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,523 | ₩19,449 | ₩17,974 | ₩18,711 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩18,014 | ₩19,234 | ₩18,014 | ₩18,470 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,181 | ₩19,375 | ₩17,880 | ₩18,067 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,912 | ₩20,026 | ₩18,550 | ₩19,006 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,142 | ₩19,415 | ₩16,934 | ₩18,886 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,760 | ₩18,041 | ₩16,760 | ₩17,504 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩17,075 | ₩17,424 | ₩16,351 | ₩16,968 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,492 | ₩17,088 | ₩15,492 | ₩16,887 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,485 | ₩16,646 | ₩16,029 | ₩16,096 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩16,029 | ₩16,498 | ₩15,231 | ₩16,498 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩15,049 | ₩16,096 | ₩14,734 | ₩16,002 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,634 | ₩15,707 | ₩14,204 | ₩14,915 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,513 | ₩15,036 | ₩14,030 | ₩14,795 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,626 | ₩16,082 | ₩14,218 | ₩14,392 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,889 | ₩16,096 | ₩14,889 | ₩15,801 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,653 | ₩16,324 | ₩14,768 | ₩14,902 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,760 | ₩16,431 | ₩15,023 | ₩16,163 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,331 | ₩16,069 | ₩15,278 | ₩15,506 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,707 | ₩16,149 | ₩15,398 | ₩15,613 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,358 | ₩16,230 | ₩14,754 | ₩15,868 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,573 | ₩16,284 | ₩15,237 | ₩15,291 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,975 | ₩16,055 | ₩14,701 | ₩15,573 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,626 | ₩16,498 | ₩15,626 | ₩15,774 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,801 | ₩16,498 | ₩15,801 | ₩15,881 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,559 | ₩16,471 | ₩15,237 | ₩15,774 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,425 | ₩16,029 | ₩15,311 | ₩15,640 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩15,049 | ₩16,096 | ₩14,996 | ₩15,479 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,358 | ₩15,975 | ₩14,956 | ₩15,264 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,485 | ₩16,485 | ₩15,398 | ₩15,519 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,747 | ₩16,874 | ₩14,996 | ₩16,404 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,412 | ₩16,418 | ₩14,942 | ₩16,029 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,760 | ₩16,766 | ₩14,218 | ₩15,613 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,942 | ₩16,082 | ₩14,218 | ₩15,948 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,632 | ₩16,860 | ₩14,781 | ₩14,942 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,432 | ₩17,571 | ₩13,279 | ₩17,383 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,619 | ₩16,619 | ₩14,459 | ₩15,479 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,270 | ₩17,303 | ₩16,270 | ₩16,632 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,653 | ₩16,485 | ₩15,653 | ₩16,096 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,915 | ₩16,592 | ₩15,204 | ₩15,895 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,243 | ₩16,605 | ₩15,210 | ₩16,096 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,431 | ₩17,236 | ₩16,270 | ₩16,592 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,391 | ₩16,901 | ₩15,774 | ₩16,659 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,418 | ₩17,370 | ₩16,284 | ₩16,431 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,847 | ₩17,491 | ₩16,136 | ₩16,310 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,102 | ₩17,303 | ₩16,102 | ₩16,659 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,720 | ₩16,766 | ₩15,626 | ₩16,096 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,942 | ₩16,538 | ₩14,942 | ₩15,559 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,143 | ₩15,868 | ₩14,352 | ₩15,076 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,593 | ₩15,841 | ₩14,292 | ₩14,996 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,599 | ₩15,613 | ₩14,386 | ₩14,419 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,371 | ₩16,230 | ₩14,158 | ₩15,747 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,754 | ₩16,069 | ₩13,883 | ₩15,425 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,674 | ₩15,264 | ₩13,883 | ₩14,996 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,540 | ₩15,251 | ₩14,097 | ₩14,728 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,191 | ₩14,982 | ₩13,842 | ₩14,687 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,191 | ₩14,191 | ₩13,494 | ₩14,044 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,151 | ₩14,674 | ₩13,956 | ₩14,339 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,298 | ₩14,573 | ₩13,943 | ₩14,057 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,272 | ₩14,728 | ₩14,111 | ₩14,446 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,446 | ₩15,076 | ₩14,251 | ₩14,365 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,944 | ₩14,728 | ₩12,944 | ₩14,298 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,252 | ₩13,547 | ₩12,957 | ₩13,011 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,984 | ₩13,390 | ₩12,903 | ₩13,172 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,064 | ₩13,118 | ₩12,568 | ₩12,917 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,292 | ₩13,722 | ₩13,024 | ₩13,038 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,131 | ₩13,735 | ₩13,105 | ₩13,413 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,145 | ₩13,775 | ₩12,983 | ₩13,105 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,078 | ₩13,239 | ₩12,581 | ₩12,836 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,810 | ₩13,561 | ₩12,594 | ₩13,091 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,810 | ₩13,494 | ₩12,521 | ₩12,622 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,306 | ₩13,413 | ₩12,555 | ₩12,863 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,279 | ₩13,520 | ₩12,608 | ₩13,185 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,319 | ₩13,856 | ₩13,185 | ₩13,239 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,534 | ₩13,795 | ₩13,279 | ₩13,346 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,735 | ₩14,084 | ₩13,561 | ₩13,574 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,789 | ₩14,084 | ₩13,547 | ₩13,829 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,427 | ₩14,084 | ₩13,427 | ₩13,601 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,748 | ₩14,084 | ₩13,520 | ₩13,614 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,789 | ₩14,030 | ₩13,480 | ₩13,748 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,520 | ₩14,084 | ₩13,373 | ₩13,842 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,923 | ₩14,003 | ₩13,574 | ₩13,574 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,681 | ₩14,084 | ₩13,373 | ₩13,869 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,735 | ₩13,950 | ₩13,373 | ₩13,762 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,091 | ₩13,614 | ₩13,024 | ₩13,440 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,373 | ₩13,507 | ₩13,024 | ₩13,024 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,614 | ₩13,641 | ₩13,292 | ₩13,534 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,883 | ₩14,070 | ₩13,520 | ₩13,614 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,091 | ₩13,862 | ₩12,970 | ₩13,695 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,292 | ₩13,655 | ₩13,078 | ₩13,547 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,574 | ₩13,815 | ₩12,997 | ₩13,507 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,976 | ₩14,164 | ₩13,467 | ₩13,762 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,722 | ₩14,070 | ₩13,185 | ₩13,681 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩14,057 | ₩14,392 | ₩13,748 | ₩14,285 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,748 | ₩14,607 | ₩13,748 | ₩14,379 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,681 | ₩14,245 | ₩13,131 | ₩14,044 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,775 | ₩14,097 | ₩13,145 | ₩13,695 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,890 | ₩13,970 | ₩12,675 | ₩13,762 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,695 | ₩13,862 | ₩12,823 | ₩13,064 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,394 | ₩13,950 | ₩12,394 | ₩13,655 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,380 | ₩12,595 | ₩12,058 | ₩12,394 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,421 | ₩12,917 | ₩12,246 | ₩12,313 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,300 | ₩13,212 | ₩12,246 | ₩12,488 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,125 | ₩12,810 | ₩11,884 | ₩12,447 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,212 | ₩13,413 | ₩11,938 | ₩12,139 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,145 | ₩13,701 | ₩12,528 | ₩12,716 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩13,017 | ₩13,453 | ₩12,796 | ₩13,185 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,212 | ₩13,386 | ₩12,930 | ₩13,038 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,407 | ₩13,386 | ₩12,407 | ₩13,266 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,145 | ₩13,366 | ₩12,796 | ₩12,810 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,158 | ₩13,500 | ₩13,105 | ₩13,239 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,413 | ₩13,473 | ₩13,158 | ₩13,346 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,896 | ₩14,439 | ₩13,614 | ₩13,628 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,151 | ₩14,547 | ₩13,923 | ₩13,950 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,513 | ₩14,681 | ₩13,815 | ₩14,137 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,197 | ₩15,532 | ₩14,204 | ₩14,473 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,607 | ₩15,452 | ₩14,607 | ₩15,184 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,278 | ₩15,532 | ₩14,419 | ₩14,567 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,513 | ₩15,573 | ₩14,406 | ₩15,278 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,184 | ₩15,224 | ₩14,191 | ₩14,580 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,506 | ₩15,841 | ₩14,982 | ₩15,117 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,962 | ₩16,082 | ₩14,889 | ₩15,345 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,793 | ₩16,854 | ₩15,787 | ₩16,109 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,222 | ₩17,377 | ₩16,351 | ₩16,726 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,887 | ₩17,276 | ₩16,364 | ₩17,182 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,699 | ₩17,336 | ₩16,521 | ₩17,075 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,827 | ₩17,082 | ₩15,827 | ₩16,914 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,216 | ₩16,588 | ₩15,667 | ₩15,814 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,291 | ₩16,646 | ₩15,224 | ₩16,337 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,459 | ₩15,425 | ₩14,459 | ₩15,304 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,278 | ₩15,278 | ₩14,379 | ₩14,580 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩15,049 | ₩15,412 | ₩14,634 | ₩15,278 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,520 | ₩15,150 | ₩13,520 | ₩15,049 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,930 | ₩13,681 | ₩12,763 | ₩13,520 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,488 | ₩13,131 | ₩12,488 | ₩12,930 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,608 | ₩12,742 | ₩12,474 | ₩12,488 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,353 | ₩12,850 | ₩12,300 | ₩12,716 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,166 | ₩12,407 | ₩12,139 | ₩12,327 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,260 | ₩12,407 | ₩12,085 | ₩12,125 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩12,045 | ₩12,340 | ₩12,045 | ₩12,260 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,897 | ₩12,394 | ₩11,897 | ₩12,045 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,495 | ₩12,152 | ₩11,415 | ₩11,951 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,710 | ₩12,193 | ₩11,240 | ₩11,307 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,736 | ₩12,112 | ₩11,508 | ₩11,710 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,193 | ₩12,394 | ₩11,783 | ₩11,911 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,072 | ₩12,286 | ₩11,857 | ₩12,099 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,152 | ₩12,320 | ₩11,810 | ₩11,911 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,407 | ₩12,674 | ₩12,219 | ₩12,233 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,595 | ₩12,722 | ₩12,286 | ₩12,421 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,689 | ₩12,883 | ₩12,327 | ₩12,528 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,890 | ₩13,185 | ₩12,689 | ₩12,742 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,145 | ₩13,279 | ₩12,890 | ₩12,917 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,917 | ₩13,252 | ₩12,736 | ₩13,198 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,783 | ₩12,984 | ₩12,689 | ₩12,836 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,373 | ₩13,460 | ₩12,581 | ₩12,823 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,327 | ₩13,628 | ₩12,266 | ₩13,507 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,528 | ₩12,816 | ₩12,179 | ₩12,206 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,649 | ₩12,903 | ₩12,219 | ₩12,581 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,756 | ₩12,863 | ₩12,233 | ₩12,501 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,152 | ₩13,091 | ₩11,663 | ₩12,877 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,340 | ₩13,333 | ₩11,897 | ₩12,018 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,796 | ₩13,252 | ₩12,481 | ₩13,078 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,394 | ₩13,373 | ₩12,032 | ₩12,997 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,528 | ₩13,205 | ₩12,072 | ₩12,380 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,266 | ₩13,313 | ₩12,407 | ₩12,434 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,936 | ₩14,218 | ₩13,131 | ₩13,319 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,325 | ₩14,479 | ₩14,030 | ₩14,057 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,280 | ₩14,748 | ₩13,802 | ₩14,419 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,191 | ₩14,600 | ₩13,789 | ₩14,218 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,191 | ₩14,419 | ₩13,836 | ₩13,990 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩14,057 | ₩14,728 | ₩14,057 | ₩14,459 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,976 | ₩14,439 | ₩13,722 | ₩14,084 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,164 | ₩14,372 | ₩13,534 | ₩13,950 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,218 | ₩14,479 | ₩14,111 | ₩14,164 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,218 | ₩14,432 | ₩13,903 | ₩14,070 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,580 | ₩14,996 | ₩14,191 | ₩14,352 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,540 | ₩15,023 | ₩14,312 | ₩14,620 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,875 | ₩15,009 | ₩14,379 | ₩14,513 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,929 | ₩15,157 | ₩14,741 | ₩14,915 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,432 | ₩15,043 | ₩13,909 | ₩14,714 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,459 | ₩14,486 | ₩14,127 | ₩14,272 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,634 | ₩15,123 | ₩14,151 | ₩14,526 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩15,063 | ₩15,251 | ₩14,332 | ₩14,607 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,607 | ₩15,224 | ₩14,526 | ₩15,009 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,117 | ₩15,392 | ₩14,701 | ₩14,754 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,130 | ₩15,398 | ₩14,567 | ₩15,264 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,264 | ₩15,425 | ₩14,956 | ₩15,036 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,567 | ₩15,365 | ₩14,406 | ₩15,210 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,553 | ₩15,063 | ₩14,218 | ₩14,768 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,459 | ₩15,398 | ₩13,976 | ₩14,379 | -0.56% | 13.5만 |
|---|
