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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,385 | ₩24,033 | ₩20,318 | ₩23,335 | +14.47% | 14.1만 |
| 2026.09.28–2026.10.02 | ₩19,781 | ₩21,458 | ₩19,366 | ₩20,318 | +2.71% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩19,795 | ₩20,318 | ₩19,057 | ₩19,714 | -0.41% | 19.8만 |
| 2026.09.14–2026.09.18 | ₩19,285 | ₩20,063 | ₩17,823 | ₩19,661 | +1.95% | 32.3만 |
| 2026.09.08–2026.09.11 | ₩19,795 | ₩20,693 | ₩19,111 | ₩19,325 | -2.37% | 30.8만 |
| 2026.08.31–2026.09.04 | ₩22,665 | ₩22,886 | ₩19,505 | ₩19,835 | -12.49% | 59.8만 |
| 2026.08.24–2026.08.28 | ₩24,542 | ₩24,542 | ₩21,672 | ₩22,329 | -9.02% | 36.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,985 |
| ₩21,444 |
| ₩24,596 |
| +3.73% |
| 48만 |
| 2026.08.10–2026.08.14 | ₩24,770 | ₩25,401 | ₩22,879 | ₩24,073 | -2.82% | 23.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,799 | ₩24,757 | ₩20,385 | ₩24,328 | +6.71% | 26.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,801 | ₩23,161 | ₩20,527 | ₩22,531 | +8.32% | 27.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,580 | ₩21,102 | ₩19,352 | ₩20,599 | +5.21% | 16.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,011 | ₩20,597 | ₩17,971 | ₩19,513 | +8.34% | 26.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,072 | ₩20,023 | ₩16,348 | ₩18,065 | +5.81% | 43.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,047 | ₩17,086 | ₩14,732 | ₩16,885 | +12.21% | 31.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,651 | ₩16,321 | ₩14,028 | ₩14,913 | -4.71% | 59.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,356 | ₩16,429 | ₩14,752 | ₩16,160 | +5.24% | 34만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,557 | ₩16,496 | ₩14,699 | ₩15,289 | -1.72% | 50.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,745 | ₩16,871 | ₩14,953 | ₩15,637 | -0.68% | 44.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,630 | ₩16,858 | ₩14,216 | ₩16,026 | -3.63% | 55만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,912 | ₩17,569 | ₩13,277 | ₩17,381 | +9.23% | 63.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,844 | ₩17,488 | ₩15,208 | ₩16,093 | -4.46% | 33.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,591 | ₩17,300 | ₩14,290 | ₩16,657 | +14.15% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,538 | ₩16,227 | ₩13,880 | ₩14,417 | -0.83% | 33.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,269 | ₩14,980 | ₩13,492 | ₩14,685 | +2.91% | 25.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,062 | ₩15,074 | ₩12,566 | ₩14,363 | +9.96% | 27.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,808 | ₩13,773 | ₩12,580 | ₩13,036 | +1.78% | 41.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,317 | ₩13,854 | ₩12,519 | ₩12,620 | -5.24% | 28.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,746 | ₩14,082 | ₩13,277 | ₩13,344 | -2.93% | 30.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,733 | ₩14,082 | ₩13,371 | ₩13,746 | +0.10% | 31.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,089 | ₩14,068 | ₩12,969 | ₩13,438 | +2.66% | 29만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,055 | ₩14,390 | ₩12,995 | ₩13,545 | -3.63% | 43.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,693 | ₩14,605 | ₩12,673 | ₩14,377 | +5.00% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,298 | ₩13,948 | ₩12,057 | ₩13,653 | +11.01% | 53.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,210 | ₩13,699 | ₩11,882 | ₩12,446 | -5.79% | 64.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,894 | ₩14,437 | ₩12,405 | ₩13,264 | -4.54% | 38.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,275 | ₩15,530 | ₩13,813 | ₩13,948 | -8.69% | 41.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,959 | ₩16,080 | ₩14,189 | ₩15,275 | -4.29% | 69.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,825 | ₩17,374 | ₩15,785 | ₩16,107 | +1.78% | 63.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,047 | ₩16,643 | ₩14,377 | ₩15,812 | +5.08% | 53.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,606 | ₩15,148 | ₩12,472 | ₩15,047 | +19.36% | 51.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,043 | ₩12,848 | ₩12,043 | ₩12,714 | +5.57% | 29.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,191 | ₩12,392 | ₩11,239 | ₩12,043 | -1.21% | 66.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,687 | ₩12,881 | ₩11,808 | ₩12,097 | -4.65% | 44.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,371 | ₩13,458 | ₩12,580 | ₩12,741 | -4.71% | 50.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,754 | ₩13,626 | ₩12,177 | ₩13,505 | +5.89% | 67.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,526 | ₩13,371 | ₩11,661 | ₩12,875 | +2.78% | 97.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,189 | ₩14,746 | ₩12,405 | ₩12,432 | -12.38% | 57.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,216 | ₩14,725 | ₩13,532 | ₩13,988 | -1.60% | 42.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,927 | ₩15,155 | ₩13,901 | ₩14,068 | -5.75% | 69.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,605 | ₩15,248 | ₩13,907 | ₩14,712 | +0.73% | 61.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,551 | ₩15,423 | ₩14,216 | ₩14,752 | +1.38% | 63.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,457 | ₩15,396 | ₩13,974 | ₩14,377 | -0.56% | 13.5만 |
|---|
