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 | ₩22,076 | ₩23,917 | ₩22,076 | ₩23,223 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,862 | ₩22,503 | ₩21,682 | ₩21,769 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,142 | ₩22,567 | ₩21,689 | ₩21,835 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,101 | ₩22,583 | ₩21,101 | ₩22,516 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,287 | ₩20,954 | ₩20,220 | ₩20,861 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,618 | ₩20,618 | ₩20,087 | ₩20,220 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,355 | ₩21,355 | ₩19,873 | ₩20,220 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,446 | ₩20,881 | ₩19,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,220 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,473 | ₩19,606 | ₩19,353 | ₩19,553 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,687 | ₩19,827 | ₩19,273 | ₩19,460 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,566 | ₩20,220 | ₩19,353 | ₩19,620 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,113 | ₩19,687 | ₩18,966 | ₩19,433 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,133 | ₩20,020 | ₩19,109 | ₩19,513 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,486 | ₩19,753 | ₩19,420 | ₩19,673 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,700 | ₩19,700 | ₩18,979 | ₩19,420 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,206 | ₩19,633 | ₩19,133 | ₩19,566 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,713 | ₩19,713 | ₩18,846 | ₩19,099 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,899 | ₩19,660 | ₩18,605 | ₩19,553 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,326 | ₩19,967 | ₩18,659 | ₩18,872 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,193 | ₩19,593 | ₩17,738 | ₩19,393 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,526 | ₩19,613 | ₩19,053 | ₩19,233 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,486 | ₩20,501 | ₩19,486 | ₩19,780 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,793 | ₩19,793 | ₩19,019 | ₩19,486 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,700 | ₩20,594 | ₩19,580 | ₩19,833 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,661 | ₩20,661 | ₩19,466 | ₩19,740 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,887 | ₩20,995 | ₩19,740 | ₩20,821 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,729 | ₩21,882 | ₩19,412 | ₩19,873 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,809 | ₩22,623 | ₩20,821 | ₩21,875 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,556 | ₩22,776 | ₩21,715 | ₩21,875 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,742 | ₩22,656 | ₩21,722 | ₩22,222 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,356 | ₩22,636 | ₩21,622 | ₩21,942 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩21,996 | ₩22,476 | ₩21,628 | ₩22,409 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,383 | ₩22,783 | ₩21,568 | ₩21,782 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,425 | ₩24,425 | ₩22,156 | ₩22,316 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,529 | ₩24,865 | ₩22,196 | ₩24,478 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,489 | ₩22,690 | ₩21,969 | ₩22,503 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,449 | ₩23,457 | ₩21,542 | ₩22,222 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩21,969 | ₩23,517 | ₩21,514 | ₩22,703 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,597 | ₩23,597 | ₩21,342 | ₩21,742 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,077 | ₩24,398 | ₩22,770 | ₩23,958 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,545 | ₩25,159 | ₩22,903 | ₩23,304 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,478 | ₩25,279 | ₩24,411 | ₩24,625 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,291 | ₩24,611 | ₩23,490 | ₩24,505 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,652 | ₩24,692 | ₩23,624 | ₩24,184 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,744 | ₩24,638 | ₩23,490 | ₩24,211 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,676 | ₩23,610 | ₩22,676 | ₩23,410 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,329 | ₩23,490 | ₩21,602 | ₩23,010 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,528 | ₩22,583 | ₩21,528 | ₩22,316 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,690 | ₩22,690 | ₩20,287 | ₩21,715 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,488 | ₩23,050 | ₩21,301 | ₩22,423 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,155 | ₩22,009 | ₩20,429 | ₩21,849 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,355 | ₩21,515 | ₩20,808 | ₩20,914 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,488 | ₩21,488 | ₩21,067 | ₩21,328 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,701 | ₩21,355 | ₩20,688 | ₩21,168 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,900 | ₩21,001 | ₩19,380 | ₩20,501 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,780 | ₩20,210 | ₩19,259 | ₩19,553 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩19,913 | ₩20,888 | ₩19,580 | ₩19,646 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,554 | ₩20,888 | ₩19,687 | ₩20,127 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,486 | ₩20,888 | ₩19,486 | ₩20,514 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,059 | ₩20,498 | ₩17,978 | ₩19,420 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,020 | ₩20,020 | ₩18,732 | ₩18,912 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,692 | ₩19,860 | ₩18,692 | ₩19,326 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,432 | ₩19,353 | ₩17,885 | ₩18,619 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩17,925 | ₩19,139 | ₩17,925 | ₩18,379 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,086 | ₩19,279 | ₩17,791 | ₩17,978 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,819 | ₩19,927 | ₩18,459 | ₩18,912 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,057 | ₩19,319 | ₩16,850 | ₩18,792 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,677 | ₩17,951 | ₩16,677 | ₩17,418 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩16,990 | ₩17,337 | ₩16,270 | ₩16,884 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,416 | ₩17,004 | ₩15,416 | ₩16,804 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,403 | ₩16,563 | ₩15,949 | ₩16,016 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩15,949 | ₩16,417 | ₩15,155 | ₩16,417 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩14,975 | ₩16,016 | ₩14,661 | ₩15,923 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,561 | ₩15,629 | ₩14,134 | ₩14,842 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,441 | ₩14,962 | ₩13,961 | ₩14,722 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,549 | ₩16,003 | ₩14,148 | ₩14,321 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,815 | ₩16,016 | ₩14,815 | ₩15,723 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,576 | ₩16,243 | ₩14,695 | ₩14,828 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,682 | ₩16,350 | ₩14,948 | ₩16,083 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,255 | ₩15,989 | ₩15,202 | ₩15,429 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,629 | ₩16,070 | ₩15,322 | ₩15,536 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,282 | ₩16,150 | ₩14,681 | ₩15,789 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,496 | ₩16,203 | ₩15,162 | ₩15,215 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,896 | ₩15,976 | ₩14,628 | ₩15,496 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,549 | ₩16,417 | ₩15,549 | ₩15,696 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,723 | ₩16,417 | ₩15,723 | ₩15,803 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,482 | ₩16,390 | ₩15,162 | ₩15,696 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,349 | ₩15,949 | ₩15,235 | ₩15,562 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩14,975 | ₩16,016 | ₩14,922 | ₩15,402 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,282 | ₩15,896 | ₩14,882 | ₩15,189 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,403 | ₩16,403 | ₩15,322 | ₩15,442 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,669 | ₩16,790 | ₩14,922 | ₩16,323 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,335 | ₩16,336 | ₩14,868 | ₩15,949 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,682 | ₩16,684 | ₩14,148 | ₩15,536 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,868 | ₩16,003 | ₩14,148 | ₩15,869 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,550 | ₩16,777 | ₩14,708 | ₩14,868 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,361 | ₩17,484 | ₩13,213 | ₩17,297 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,537 | ₩16,537 | ₩14,388 | ₩15,402 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,190 | ₩17,217 | ₩16,190 | ₩16,550 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,576 | ₩16,403 | ₩15,576 | ₩16,016 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,836 | ₩16,510 | ₩15,129 | ₩15,816 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,163 | ₩16,523 | ₩15,135 | ₩16,016 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,350 | ₩17,151 | ₩16,190 | ₩16,510 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,310 | ₩16,817 | ₩15,696 | ₩16,577 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,336 | ₩17,284 | ₩16,203 | ₩16,350 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,764 | ₩17,404 | ₩16,056 | ₩16,230 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,023 | ₩17,217 | ₩16,023 | ₩16,577 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,642 | ₩16,684 | ₩15,549 | ₩16,016 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,868 | ₩16,457 | ₩14,868 | ₩15,482 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,069 | ₩15,789 | ₩14,281 | ₩15,002 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,521 | ₩15,763 | ₩14,221 | ₩14,922 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,522 | ₩15,536 | ₩14,314 | ₩14,348 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,295 | ₩16,150 | ₩14,088 | ₩15,669 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,681 | ₩15,989 | ₩13,814 | ₩15,349 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,601 | ₩15,189 | ₩13,814 | ₩14,922 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,468 | ₩15,175 | ₩14,027 | ₩14,655 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,121 | ₩14,908 | ₩13,774 | ₩14,615 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,121 | ₩14,121 | ₩13,427 | ₩13,974 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,081 | ₩14,601 | ₩13,887 | ₩14,268 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,228 | ₩14,501 | ₩13,874 | ₩13,987 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,201 | ₩14,655 | ₩14,041 | ₩14,375 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,375 | ₩15,002 | ₩14,181 | ₩14,294 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,880 | ₩14,655 | ₩12,880 | ₩14,228 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,187 | ₩13,480 | ₩12,893 | ₩12,946 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,920 | ₩13,324 | ₩12,840 | ₩13,107 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,000 | ₩13,053 | ₩12,506 | ₩12,853 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,227 | ₩13,654 | ₩12,960 | ₩12,973 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,067 | ₩13,667 | ₩13,040 | ₩13,347 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,080 | ₩13,707 | ₩12,918 | ₩13,040 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,013 | ₩13,173 | ₩12,519 | ₩12,773 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,746 | ₩13,494 | ₩12,531 | ₩13,026 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,746 | ₩13,427 | ₩12,459 | ₩12,559 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,240 | ₩13,347 | ₩12,493 | ₩12,800 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,213 | ₩13,454 | ₩12,546 | ₩13,120 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,253 | ₩13,787 | ₩13,120 | ₩13,173 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,467 | ₩13,727 | ₩13,213 | ₩13,280 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,667 | ₩14,014 | ₩13,494 | ₩13,507 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,721 | ₩14,014 | ₩13,480 | ₩13,761 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,360 | ₩14,014 | ₩13,360 | ₩13,534 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,680 | ₩14,014 | ₩13,454 | ₩13,547 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,721 | ₩13,961 | ₩13,414 | ₩13,680 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,454 | ₩14,014 | ₩13,307 | ₩13,774 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,854 | ₩13,934 | ₩13,507 | ₩13,507 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,614 | ₩14,014 | ₩13,307 | ₩13,801 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,667 | ₩13,881 | ₩13,307 | ₩13,694 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,026 | ₩13,547 | ₩12,960 | ₩13,373 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,307 | ₩13,440 | ₩12,960 | ₩12,960 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,547 | ₩13,574 | ₩13,227 | ₩13,467 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,814 | ₩14,001 | ₩13,454 | ₩13,547 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,026 | ₩13,794 | ₩12,906 | ₩13,627 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,227 | ₩13,587 | ₩13,013 | ₩13,480 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,507 | ₩13,747 | ₩12,933 | ₩13,440 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,907 | ₩14,094 | ₩13,400 | ₩13,694 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,654 | ₩14,001 | ₩13,120 | ₩13,614 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩13,987 | ₩14,321 | ₩13,680 | ₩14,214 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,680 | ₩14,535 | ₩13,680 | ₩14,308 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,614 | ₩14,174 | ₩13,067 | ₩13,974 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,707 | ₩14,027 | ₩13,080 | ₩13,627 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,826 | ₩13,901 | ₩12,613 | ₩13,694 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,627 | ₩13,794 | ₩12,760 | ₩13,000 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,332 | ₩13,881 | ₩12,332 | ₩13,587 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,319 | ₩12,533 | ₩11,999 | ₩12,332 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,359 | ₩12,853 | ₩12,186 | ₩12,252 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,239 | ₩13,147 | ₩12,186 | ₩12,426 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,066 | ₩12,746 | ₩11,825 | ₩12,386 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,147 | ₩13,347 | ₩11,879 | ₩12,079 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,080 | ₩13,634 | ₩12,466 | ₩12,653 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩12,953 | ₩13,387 | ₩12,733 | ₩13,120 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,147 | ₩13,320 | ₩12,866 | ₩12,973 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,346 | ₩13,320 | ₩12,346 | ₩13,200 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,080 | ₩13,300 | ₩12,733 | ₩12,746 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,093 | ₩13,434 | ₩13,040 | ₩13,173 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,347 | ₩13,407 | ₩13,093 | ₩13,280 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,827 | ₩14,368 | ₩13,547 | ₩13,560 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,081 | ₩14,475 | ₩13,854 | ₩13,881 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,441 | ₩14,608 | ₩13,747 | ₩14,068 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,122 | ₩15,456 | ₩14,134 | ₩14,401 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,535 | ₩15,376 | ₩14,535 | ₩15,109 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,202 | ₩15,456 | ₩14,348 | ₩14,495 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,441 | ₩15,496 | ₩14,334 | ₩15,202 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,109 | ₩15,149 | ₩14,121 | ₩14,508 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,429 | ₩15,763 | ₩14,908 | ₩15,042 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,883 | ₩16,003 | ₩14,815 | ₩15,269 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,710 | ₩16,770 | ₩15,709 | ₩16,030 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,137 | ₩17,291 | ₩16,270 | ₩16,643 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,804 | ₩17,191 | ₩16,283 | ₩17,097 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,617 | ₩17,251 | ₩16,439 | ₩16,990 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,749 | ₩16,997 | ₩15,749 | ₩16,830 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,136 | ₩16,506 | ₩15,589 | ₩15,736 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,215 | ₩16,563 | ₩15,149 | ₩16,256 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,388 | ₩15,349 | ₩14,388 | ₩15,229 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,202 | ₩15,202 | ₩14,308 | ₩14,508 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩14,975 | ₩15,335 | ₩14,561 | ₩15,202 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,454 | ₩15,075 | ₩13,454 | ₩14,975 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,866 | ₩13,614 | ₩12,699 | ₩13,454 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,426 | ₩13,067 | ₩12,426 | ₩12,866 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,546 | ₩12,679 | ₩12,413 | ₩12,426 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,292 | ₩12,786 | ₩12,239 | ₩12,653 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,106 | ₩12,346 | ₩12,079 | ₩12,266 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,199 | ₩12,346 | ₩12,025 | ₩12,066 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩11,985 | ₩12,279 | ₩11,985 | ₩12,199 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,839 | ₩12,332 | ₩11,839 | ₩11,985 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,438 | ₩12,092 | ₩11,358 | ₩11,892 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,652 | ₩12,132 | ₩11,185 | ₩11,251 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,678 | ₩12,052 | ₩11,452 | ₩11,652 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,132 | ₩12,332 | ₩11,725 | ₩11,852 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,012 | ₩12,226 | ₩11,799 | ₩12,039 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,092 | ₩12,259 | ₩11,752 | ₩11,852 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,346 | ₩12,611 | ₩12,159 | ₩12,172 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,533 | ₩12,659 | ₩12,226 | ₩12,359 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,626 | ₩12,820 | ₩12,266 | ₩12,466 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,826 | ₩13,120 | ₩12,626 | ₩12,679 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,080 | ₩13,213 | ₩12,826 | ₩12,853 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,853 | ₩13,187 | ₩12,673 | ₩13,133 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,720 | ₩12,920 | ₩12,626 | ₩12,773 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,307 | ₩13,394 | ₩12,519 | ₩12,760 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,266 | ₩13,560 | ₩12,206 | ₩13,440 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,466 | ₩12,753 | ₩12,119 | ₩12,146 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,586 | ₩12,840 | ₩12,159 | ₩12,519 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,693 | ₩12,800 | ₩12,172 | ₩12,439 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,092 | ₩13,026 | ₩11,605 | ₩12,813 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,279 | ₩13,267 | ₩11,839 | ₩11,959 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,733 | ₩13,187 | ₩12,419 | ₩13,013 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,332 | ₩13,307 | ₩11,972 | ₩12,933 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,466 | ₩13,140 | ₩12,012 | ₩12,319 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,200 | ₩13,247 | ₩12,346 | ₩12,372 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,867 | ₩14,148 | ₩13,067 | ₩13,253 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,254 | ₩14,408 | ₩13,961 | ₩13,987 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,209 | ₩14,675 | ₩13,734 | ₩14,348 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,121 | ₩14,528 | ₩13,721 | ₩14,148 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,121 | ₩14,348 | ₩13,767 | ₩13,921 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩13,987 | ₩14,655 | ₩13,987 | ₩14,388 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,907 | ₩14,368 | ₩13,654 | ₩14,014 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,094 | ₩14,301 | ₩13,467 | ₩13,881 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,148 | ₩14,408 | ₩14,041 | ₩14,094 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,148 | ₩14,361 | ₩13,834 | ₩14,001 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,508 | ₩14,922 | ₩14,121 | ₩14,281 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,468 | ₩14,948 | ₩14,241 | ₩14,548 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,802 | ₩14,935 | ₩14,308 | ₩14,441 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,855 | ₩15,082 | ₩14,668 | ₩14,842 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,361 | ₩14,968 | ₩13,841 | ₩14,641 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,388 | ₩14,415 | ₩14,057 | ₩14,201 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,561 | ₩15,049 | ₩14,081 | ₩14,455 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩14,988 | ₩15,175 | ₩14,261 | ₩14,535 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,535 | ₩15,149 | ₩14,455 | ₩14,935 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,042 | ₩15,315 | ₩14,628 | ₩14,681 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,055 | ₩15,322 | ₩14,495 | ₩15,189 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,189 | ₩15,349 | ₩14,882 | ₩14,962 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,495 | ₩15,289 | ₩14,334 | ₩15,135 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,481 | ₩14,988 | ₩14,148 | ₩14,695 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,388 | ₩15,322 | ₩13,907 | ₩14,308 | -0.56% | 13.5만 |
|---|
