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 | ₩22,092 | ₩23,935 | ₩22,092 | ₩23,241 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,878 | ₩22,520 | ₩21,698 | ₩21,785 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,159 | ₩22,584 | ₩21,705 | ₩21,852 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,117 | ₩22,600 | ₩21,117 | ₩22,533 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,302 | ₩20,970 | ₩20,236 | ₩20,877 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,634 | ₩20,634 | ₩20,102 | ₩20,236 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,371 | ₩21,371 | ₩19,888 | ₩20,236 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,461 | ₩20,897 | ₩19,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,236 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,488 | ₩19,621 | ₩19,367 | ₩19,568 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,701 | ₩19,842 | ₩19,287 | ₩19,474 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,581 | ₩20,236 | ₩19,367 | ₩19,634 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,127 | ₩19,701 | ₩18,980 | ₩19,448 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,147 | ₩20,035 | ₩19,123 | ₩19,528 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,501 | ₩19,768 | ₩19,434 | ₩19,688 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,715 | ₩19,715 | ₩18,993 | ₩19,434 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,220 | ₩19,648 | ₩19,147 | ₩19,581 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,728 | ₩19,728 | ₩18,860 | ₩19,114 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,913 | ₩19,675 | ₩18,619 | ₩19,568 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,341 | ₩19,982 | ₩18,673 | ₩18,887 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,207 | ₩19,608 | ₩17,751 | ₩19,407 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,541 | ₩19,628 | ₩19,067 | ₩19,247 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,501 | ₩20,516 | ₩19,501 | ₩19,795 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,808 | ₩19,808 | ₩19,033 | ₩19,501 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,715 | ₩20,610 | ₩19,594 | ₩19,848 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,676 | ₩20,676 | ₩19,481 | ₩19,755 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,902 | ₩21,010 | ₩19,755 | ₩20,837 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,745 | ₩21,898 | ₩19,426 | ₩19,888 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,825 | ₩22,640 | ₩20,837 | ₩21,892 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,573 | ₩22,793 | ₩21,732 | ₩21,892 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,758 | ₩22,673 | ₩21,738 | ₩22,239 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,373 | ₩22,653 | ₩21,638 | ₩21,959 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩22,012 | ₩22,493 | ₩21,645 | ₩22,426 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,399 | ₩22,800 | ₩21,585 | ₩21,798 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,443 | ₩24,443 | ₩22,172 | ₩22,333 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,546 | ₩24,884 | ₩22,212 | ₩24,496 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,506 | ₩22,707 | ₩21,985 | ₩22,520 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,466 | ₩23,475 | ₩21,558 | ₩22,239 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩21,985 | ₩23,535 | ₩21,530 | ₩22,720 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,615 | ₩23,615 | ₩21,358 | ₩21,758 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,094 | ₩24,416 | ₩22,787 | ₩23,975 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,563 | ₩25,178 | ₩22,920 | ₩23,321 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,496 | ₩25,298 | ₩24,430 | ₩24,643 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,309 | ₩24,630 | ₩23,508 | ₩24,523 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,670 | ₩24,710 | ₩23,642 | ₩24,203 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,762 | ₩24,657 | ₩23,508 | ₩24,229 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,693 | ₩23,628 | ₩22,693 | ₩23,428 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,346 | ₩23,508 | ₩21,618 | ₩23,027 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,545 | ₩22,600 | ₩21,545 | ₩22,333 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,707 | ₩22,707 | ₩20,302 | ₩21,732 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,504 | ₩23,067 | ₩21,317 | ₩22,439 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,171 | ₩22,025 | ₩20,444 | ₩21,865 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,371 | ₩21,531 | ₩20,823 | ₩20,930 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,504 | ₩21,504 | ₩21,082 | ₩21,344 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,716 | ₩21,371 | ₩20,703 | ₩21,184 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,915 | ₩21,017 | ₩19,394 | ₩20,516 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,795 | ₩20,225 | ₩19,274 | ₩19,568 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩19,928 | ₩20,903 | ₩19,594 | ₩19,661 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,569 | ₩20,903 | ₩19,701 | ₩20,142 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,501 | ₩20,903 | ₩19,501 | ₩20,529 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,074 | ₩20,513 | ₩17,992 | ₩19,434 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,035 | ₩20,035 | ₩18,746 | ₩18,927 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,706 | ₩19,875 | ₩18,706 | ₩19,341 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,446 | ₩19,367 | ₩17,898 | ₩18,633 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩17,938 | ₩19,154 | ₩17,938 | ₩18,392 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,100 | ₩19,294 | ₩17,805 | ₩17,992 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,833 | ₩19,942 | ₩18,472 | ₩18,927 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,070 | ₩19,334 | ₩16,863 | ₩18,806 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,689 | ₩17,965 | ₩16,689 | ₩17,431 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩17,003 | ₩17,350 | ₩16,282 | ₩16,896 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,427 | ₩17,017 | ₩15,427 | ₩16,816 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,416 | ₩16,576 | ₩15,961 | ₩16,028 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩15,961 | ₩16,429 | ₩15,167 | ₩16,429 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩14,986 | ₩16,028 | ₩14,672 | ₩15,935 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,572 | ₩15,641 | ₩14,145 | ₩14,853 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,452 | ₩14,973 | ₩13,971 | ₩14,733 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,561 | ₩16,015 | ₩14,158 | ₩14,332 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,826 | ₩16,028 | ₩14,826 | ₩15,734 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,587 | ₩16,255 | ₩14,706 | ₩14,839 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,694 | ₩16,362 | ₩14,960 | ₩16,095 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,267 | ₩16,001 | ₩15,213 | ₩15,440 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,641 | ₩16,082 | ₩15,334 | ₩15,547 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,294 | ₩16,162 | ₩14,692 | ₩15,801 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,507 | ₩16,215 | ₩15,173 | ₩15,227 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,908 | ₩15,988 | ₩14,639 | ₩15,507 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,561 | ₩16,429 | ₩15,561 | ₩15,708 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,734 | ₩16,429 | ₩15,734 | ₩15,814 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,494 | ₩16,402 | ₩15,173 | ₩15,708 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,360 | ₩15,961 | ₩15,247 | ₩15,574 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩14,986 | ₩16,028 | ₩14,933 | ₩15,414 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,294 | ₩15,908 | ₩14,893 | ₩15,200 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,416 | ₩16,416 | ₩15,334 | ₩15,454 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,681 | ₩16,803 | ₩14,933 | ₩16,335 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,347 | ₩16,349 | ₩14,879 | ₩15,961 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,694 | ₩16,696 | ₩14,158 | ₩15,547 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,879 | ₩16,015 | ₩14,158 | ₩15,881 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,562 | ₩16,789 | ₩14,719 | ₩14,879 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,372 | ₩17,497 | ₩13,223 | ₩17,310 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,549 | ₩16,549 | ₩14,399 | ₩15,414 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,202 | ₩17,230 | ₩16,202 | ₩16,562 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,587 | ₩16,416 | ₩15,587 | ₩16,028 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,848 | ₩16,522 | ₩15,140 | ₩15,828 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,175 | ₩16,536 | ₩15,147 | ₩16,028 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,362 | ₩17,163 | ₩16,202 | ₩16,522 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,322 | ₩16,830 | ₩15,708 | ₩16,589 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,349 | ₩17,297 | ₩16,215 | ₩16,362 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,776 | ₩17,417 | ₩16,068 | ₩16,242 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,035 | ₩17,230 | ₩16,035 | ₩16,589 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,654 | ₩16,696 | ₩15,561 | ₩16,028 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,879 | ₩16,469 | ₩14,879 | ₩15,494 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,080 | ₩15,801 | ₩14,292 | ₩15,013 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,532 | ₩15,774 | ₩14,232 | ₩14,933 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,534 | ₩15,547 | ₩14,325 | ₩14,359 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,307 | ₩16,162 | ₩14,098 | ₩15,681 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,692 | ₩16,001 | ₩13,824 | ₩15,360 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,612 | ₩15,200 | ₩13,824 | ₩14,933 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,479 | ₩15,187 | ₩14,038 | ₩14,666 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,131 | ₩14,920 | ₩13,784 | ₩14,626 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,131 | ₩14,131 | ₩13,437 | ₩13,985 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,091 | ₩14,612 | ₩13,898 | ₩14,278 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,238 | ₩14,512 | ₩13,884 | ₩13,998 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,212 | ₩14,666 | ₩14,051 | ₩14,385 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,385 | ₩15,013 | ₩14,192 | ₩14,305 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,889 | ₩14,666 | ₩12,889 | ₩14,238 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,197 | ₩13,490 | ₩12,903 | ₩12,956 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,929 | ₩13,334 | ₩12,849 | ₩13,116 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,010 | ₩13,063 | ₩12,515 | ₩12,863 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,237 | ₩13,664 | ₩12,969 | ₩12,983 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,076 | ₩13,677 | ₩13,050 | ₩13,357 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,090 | ₩13,717 | ₩12,928 | ₩13,050 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,023 | ₩13,183 | ₩12,529 | ₩12,782 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,756 | ₩13,504 | ₩12,541 | ₩13,036 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,756 | ₩13,437 | ₩12,469 | ₩12,569 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,250 | ₩13,357 | ₩12,502 | ₩12,809 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,223 | ₩13,464 | ₩12,555 | ₩13,130 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,263 | ₩13,798 | ₩13,130 | ₩13,183 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,477 | ₩13,737 | ₩13,223 | ₩13,290 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,677 | ₩14,025 | ₩13,504 | ₩13,517 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,731 | ₩14,025 | ₩13,490 | ₩13,771 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,370 | ₩14,025 | ₩13,370 | ₩13,544 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,691 | ₩14,025 | ₩13,464 | ₩13,557 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,731 | ₩13,971 | ₩13,424 | ₩13,691 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,464 | ₩14,025 | ₩13,317 | ₩13,784 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,864 | ₩13,944 | ₩13,517 | ₩13,517 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,624 | ₩14,025 | ₩13,317 | ₩13,811 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,677 | ₩13,891 | ₩13,317 | ₩13,704 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,036 | ₩13,557 | ₩12,969 | ₩13,384 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,317 | ₩13,450 | ₩12,969 | ₩12,969 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,557 | ₩13,584 | ₩13,237 | ₩13,477 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,824 | ₩14,011 | ₩13,464 | ₩13,557 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,036 | ₩13,804 | ₩12,916 | ₩13,637 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,237 | ₩13,597 | ₩13,023 | ₩13,490 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,517 | ₩13,758 | ₩12,943 | ₩13,450 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,918 | ₩14,105 | ₩13,410 | ₩13,704 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,664 | ₩14,011 | ₩13,130 | ₩13,624 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩13,998 | ₩14,332 | ₩13,691 | ₩14,225 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,691 | ₩14,546 | ₩13,691 | ₩14,318 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,624 | ₩14,185 | ₩13,076 | ₩13,985 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,717 | ₩14,038 | ₩13,090 | ₩13,637 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,836 | ₩13,911 | ₩12,622 | ₩13,704 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,637 | ₩13,804 | ₩12,769 | ₩13,010 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,342 | ₩13,891 | ₩12,342 | ₩13,597 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,328 | ₩12,542 | ₩12,008 | ₩12,342 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,368 | ₩12,863 | ₩12,195 | ₩12,262 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,248 | ₩13,156 | ₩12,195 | ₩12,435 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,075 | ₩12,756 | ₩11,834 | ₩12,395 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,156 | ₩13,357 | ₩11,888 | ₩12,088 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,090 | ₩13,644 | ₩12,475 | ₩12,662 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩12,963 | ₩13,397 | ₩12,742 | ₩13,130 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,156 | ₩13,330 | ₩12,876 | ₩12,983 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,355 | ₩13,330 | ₩12,355 | ₩13,210 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,090 | ₩13,310 | ₩12,742 | ₩12,756 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,103 | ₩13,444 | ₩13,050 | ₩13,183 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,357 | ₩13,417 | ₩13,103 | ₩13,290 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,838 | ₩14,379 | ₩13,557 | ₩13,571 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,091 | ₩14,485 | ₩13,864 | ₩13,891 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,452 | ₩14,619 | ₩13,758 | ₩14,078 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,133 | ₩15,467 | ₩14,145 | ₩14,412 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,546 | ₩15,387 | ₩14,546 | ₩15,120 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,213 | ₩15,467 | ₩14,359 | ₩14,505 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,452 | ₩15,507 | ₩14,345 | ₩15,213 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,120 | ₩15,160 | ₩14,131 | ₩14,519 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,440 | ₩15,774 | ₩14,920 | ₩15,053 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,895 | ₩16,015 | ₩14,826 | ₩15,280 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,723 | ₩16,783 | ₩15,721 | ₩16,042 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,150 | ₩17,304 | ₩16,282 | ₩16,656 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,816 | ₩17,204 | ₩16,295 | ₩17,110 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,629 | ₩17,264 | ₩16,452 | ₩17,003 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,761 | ₩17,010 | ₩15,761 | ₩16,843 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,148 | ₩16,518 | ₩15,601 | ₩15,748 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,227 | ₩16,576 | ₩15,160 | ₩16,269 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,399 | ₩15,360 | ₩14,399 | ₩15,240 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,213 | ₩15,213 | ₩14,318 | ₩14,519 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩14,986 | ₩15,347 | ₩14,572 | ₩15,213 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,464 | ₩15,087 | ₩13,464 | ₩14,986 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,876 | ₩13,624 | ₩12,709 | ₩13,464 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,435 | ₩13,076 | ₩12,435 | ₩12,876 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,555 | ₩12,689 | ₩12,422 | ₩12,435 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,302 | ₩12,796 | ₩12,248 | ₩12,662 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,115 | ₩12,355 | ₩12,088 | ₩12,275 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,208 | ₩12,355 | ₩12,034 | ₩12,075 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩11,994 | ₩12,288 | ₩11,994 | ₩12,208 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,847 | ₩12,342 | ₩11,847 | ₩11,994 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,447 | ₩12,101 | ₩11,367 | ₩11,901 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,660 | ₩12,141 | ₩11,193 | ₩11,260 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,687 | ₩12,061 | ₩11,460 | ₩11,660 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,141 | ₩12,342 | ₩11,734 | ₩11,861 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,021 | ₩12,235 | ₩11,807 | ₩12,048 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,101 | ₩12,268 | ₩11,761 | ₩11,861 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,355 | ₩12,621 | ₩12,168 | ₩12,181 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,542 | ₩12,669 | ₩12,235 | ₩12,368 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,636 | ₩12,829 | ₩12,275 | ₩12,475 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,836 | ₩13,130 | ₩12,636 | ₩12,689 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,090 | ₩13,223 | ₩12,836 | ₩12,863 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,863 | ₩13,197 | ₩12,682 | ₩13,143 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,729 | ₩12,929 | ₩12,636 | ₩12,782 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,317 | ₩13,404 | ₩12,529 | ₩12,769 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,275 | ₩13,571 | ₩12,215 | ₩13,450 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,475 | ₩12,762 | ₩12,128 | ₩12,155 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,595 | ₩12,849 | ₩12,168 | ₩12,529 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,702 | ₩12,809 | ₩12,181 | ₩12,449 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,101 | ₩13,036 | ₩11,614 | ₩12,823 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,288 | ₩13,277 | ₩11,847 | ₩11,968 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,742 | ₩13,197 | ₩12,429 | ₩13,023 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,342 | ₩13,317 | ₩11,981 | ₩12,943 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,475 | ₩13,150 | ₩12,021 | ₩12,328 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,210 | ₩13,257 | ₩12,355 | ₩12,382 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,878 | ₩14,158 | ₩13,076 | ₩13,263 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,265 | ₩14,419 | ₩13,971 | ₩13,998 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,220 | ₩14,686 | ₩13,744 | ₩14,359 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,131 | ₩14,539 | ₩13,731 | ₩14,158 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,131 | ₩14,359 | ₩13,778 | ₩13,931 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩13,998 | ₩14,666 | ₩13,998 | ₩14,399 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,918 | ₩14,379 | ₩13,664 | ₩14,025 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,105 | ₩14,312 | ₩13,477 | ₩13,891 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,158 | ₩14,419 | ₩14,051 | ₩14,105 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,158 | ₩14,372 | ₩13,844 | ₩14,011 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,519 | ₩14,933 | ₩14,131 | ₩14,292 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,479 | ₩14,960 | ₩14,252 | ₩14,559 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,813 | ₩14,946 | ₩14,318 | ₩14,452 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,866 | ₩15,093 | ₩14,679 | ₩14,853 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,372 | ₩14,980 | ₩13,851 | ₩14,652 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,399 | ₩14,425 | ₩14,067 | ₩14,212 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,572 | ₩15,060 | ₩14,091 | ₩14,465 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩15,000 | ₩15,187 | ₩14,272 | ₩14,546 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,546 | ₩15,160 | ₩14,465 | ₩14,946 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,053 | ₩15,327 | ₩14,639 | ₩14,692 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,066 | ₩15,334 | ₩14,505 | ₩15,200 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,200 | ₩15,360 | ₩14,893 | ₩14,973 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,505 | ₩15,300 | ₩14,345 | ₩15,147 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,492 | ₩15,000 | ₩14,158 | ₩14,706 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,399 | ₩15,334 | ₩13,918 | ₩14,318 | -0.56% | 13.5만 |
|---|
