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 | ₩22,067 | ₩23,909 | ₩22,067 | ₩23,215 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,854 | ₩22,494 | ₩21,674 | ₩21,760 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,134 | ₩22,558 | ₩21,680 | ₩21,827 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,093 | ₩22,574 | ₩21,093 | ₩22,508 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,280 | ₩20,947 | ₩20,213 | ₩20,853 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,610 | ₩20,610 | ₩20,079 | ₩20,213 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,347 | ₩21,347 | ₩19,866 | ₩20,213 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,439 | ₩20,873 | ₩19,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,213 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,466 | ₩19,599 | ₩19,346 | ₩19,546 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,679 | ₩19,819 | ₩19,266 | ₩19,452 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,559 | ₩20,213 | ₩19,346 | ₩19,612 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,105 | ₩19,679 | ₩18,959 | ₩19,426 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,125 | ₩20,013 | ₩19,101 | ₩19,506 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,479 | ₩19,746 | ₩19,412 | ₩19,666 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,692 | ₩19,692 | ₩18,972 | ₩19,412 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,199 | ₩19,626 | ₩19,125 | ₩19,559 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,706 | ₩19,706 | ₩18,839 | ₩19,092 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,892 | ₩19,652 | ₩18,598 | ₩19,546 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,319 | ₩19,959 | ₩18,652 | ₩18,865 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,186 | ₩19,586 | ₩17,731 | ₩19,386 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,519 | ₩19,606 | ₩19,045 | ₩19,226 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,479 | ₩20,493 | ₩19,479 | ₩19,773 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,786 | ₩19,786 | ₩19,012 | ₩19,479 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,692 | ₩20,586 | ₩19,572 | ₩19,826 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,653 | ₩20,653 | ₩19,459 | ₩19,733 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,879 | ₩20,987 | ₩19,733 | ₩20,813 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,720 | ₩21,874 | ₩19,404 | ₩19,866 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,801 | ₩22,614 | ₩20,813 | ₩21,867 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,548 | ₩22,768 | ₩21,707 | ₩21,867 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,734 | ₩22,648 | ₩21,714 | ₩22,214 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,348 | ₩22,628 | ₩21,614 | ₩21,934 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩21,987 | ₩22,468 | ₩21,620 | ₩22,401 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,374 | ₩22,774 | ₩21,560 | ₩21,774 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,415 | ₩24,415 | ₩22,147 | ₩22,307 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,521 | ₩24,856 | ₩22,187 | ₩24,469 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,481 | ₩22,681 | ₩21,961 | ₩22,494 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,441 | ₩23,448 | ₩21,534 | ₩22,214 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩21,961 | ₩23,508 | ₩21,506 | ₩22,694 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,588 | ₩23,588 | ₩21,334 | ₩21,734 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,068 | ₩24,389 | ₩22,761 | ₩23,949 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,536 | ₩25,149 | ₩22,895 | ₩23,295 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,469 | ₩25,269 | ₩24,402 | ₩24,616 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,282 | ₩24,602 | ₩23,482 | ₩24,496 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,642 | ₩24,682 | ₩23,615 | ₩24,175 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,735 | ₩24,629 | ₩23,482 | ₩24,202 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,668 | ₩23,602 | ₩22,668 | ₩23,402 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,321 | ₩23,482 | ₩21,594 | ₩23,001 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,520 | ₩22,574 | ₩21,520 | ₩22,307 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,681 | ₩22,681 | ₩20,280 | ₩21,707 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,480 | ₩23,041 | ₩21,294 | ₩22,414 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,147 | ₩22,001 | ₩20,421 | ₩21,841 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,347 | ₩21,507 | ₩20,800 | ₩20,907 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,480 | ₩21,480 | ₩21,059 | ₩21,320 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,693 | ₩21,347 | ₩20,680 | ₩21,160 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,893 | ₩20,993 | ₩19,372 | ₩20,493 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,773 | ₩20,202 | ₩19,252 | ₩19,546 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩19,906 | ₩20,880 | ₩19,572 | ₩19,639 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,546 | ₩20,880 | ₩19,679 | ₩20,119 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,479 | ₩20,880 | ₩19,479 | ₩20,506 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,052 | ₩20,490 | ₩17,971 | ₩19,412 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,013 | ₩20,013 | ₩18,725 | ₩18,905 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,685 | ₩19,853 | ₩18,685 | ₩19,319 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,425 | ₩19,346 | ₩17,878 | ₩18,612 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩17,918 | ₩19,132 | ₩17,918 | ₩18,372 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,079 | ₩19,272 | ₩17,785 | ₩17,971 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,812 | ₩19,919 | ₩18,452 | ₩18,905 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,051 | ₩19,312 | ₩16,844 | ₩18,785 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,671 | ₩17,945 | ₩16,671 | ₩17,411 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩16,984 | ₩17,331 | ₩16,264 | ₩16,877 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,410 | ₩16,997 | ₩15,410 | ₩16,797 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,397 | ₩16,557 | ₩15,943 | ₩16,010 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩15,943 | ₩16,410 | ₩15,150 | ₩16,410 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩14,969 | ₩16,010 | ₩14,656 | ₩15,917 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,556 | ₩15,623 | ₩14,129 | ₩14,836 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,436 | ₩14,956 | ₩13,956 | ₩14,716 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,543 | ₩15,997 | ₩14,142 | ₩14,316 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,809 | ₩16,010 | ₩14,809 | ₩15,717 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,570 | ₩16,237 | ₩14,689 | ₩14,823 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,677 | ₩16,344 | ₩14,943 | ₩16,077 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,250 | ₩15,983 | ₩15,196 | ₩15,423 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,623 | ₩16,064 | ₩15,316 | ₩15,530 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,276 | ₩16,144 | ₩14,676 | ₩15,783 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,490 | ₩16,197 | ₩15,156 | ₩15,210 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,890 | ₩15,970 | ₩14,623 | ₩15,490 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,543 | ₩16,410 | ₩15,543 | ₩15,690 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,717 | ₩16,410 | ₩15,717 | ₩15,797 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,476 | ₩16,384 | ₩15,156 | ₩15,690 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,343 | ₩15,943 | ₩15,230 | ₩15,557 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩14,969 | ₩16,010 | ₩14,916 | ₩15,396 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,276 | ₩15,890 | ₩14,876 | ₩15,183 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,397 | ₩16,397 | ₩15,316 | ₩15,436 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,663 | ₩16,784 | ₩14,916 | ₩16,317 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,330 | ₩16,330 | ₩14,863 | ₩15,943 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,677 | ₩16,677 | ₩14,142 | ₩15,530 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,863 | ₩15,997 | ₩14,142 | ₩15,863 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,544 | ₩16,771 | ₩14,703 | ₩14,863 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,356 | ₩17,478 | ₩13,208 | ₩17,291 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,530 | ₩16,530 | ₩14,382 | ₩15,396 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,184 | ₩17,211 | ₩16,184 | ₩16,544 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,570 | ₩16,397 | ₩15,570 | ₩16,010 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,830 | ₩16,504 | ₩15,123 | ₩15,810 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,157 | ₩16,517 | ₩15,130 | ₩16,010 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,344 | ₩17,144 | ₩16,184 | ₩16,504 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,304 | ₩16,811 | ₩15,690 | ₩16,571 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,330 | ₩17,278 | ₩16,197 | ₩16,344 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,757 | ₩17,398 | ₩16,050 | ₩16,224 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,017 | ₩17,211 | ₩16,017 | ₩16,571 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,637 | ₩16,677 | ₩15,543 | ₩16,010 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,863 | ₩16,450 | ₩14,863 | ₩15,476 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,063 | ₩15,783 | ₩14,276 | ₩14,996 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,516 | ₩15,757 | ₩14,216 | ₩14,916 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,517 | ₩15,530 | ₩14,309 | ₩14,342 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,290 | ₩16,144 | ₩14,082 | ₩15,663 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,676 | ₩15,983 | ₩13,809 | ₩15,343 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,596 | ₩15,183 | ₩13,809 | ₩14,916 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,463 | ₩15,170 | ₩14,022 | ₩14,649 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,116 | ₩14,903 | ₩13,769 | ₩14,609 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,116 | ₩14,116 | ₩13,422 | ₩13,969 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,076 | ₩14,596 | ₩13,882 | ₩14,262 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,222 | ₩14,496 | ₩13,869 | ₩13,982 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,196 | ₩14,649 | ₩14,036 | ₩14,369 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,369 | ₩14,996 | ₩14,176 | ₩14,289 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,875 | ₩14,649 | ₩12,875 | ₩14,222 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,182 | ₩13,475 | ₩12,888 | ₩12,942 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,915 | ₩13,319 | ₩12,835 | ₩13,102 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩12,995 | ₩13,048 | ₩12,501 | ₩12,848 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,222 | ₩13,649 | ₩12,955 | ₩12,968 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,062 | ₩13,662 | ₩13,035 | ₩13,342 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,075 | ₩13,702 | ₩12,914 | ₩13,035 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,008 | ₩13,168 | ₩12,515 | ₩12,768 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,741 | ₩13,489 | ₩12,527 | ₩13,022 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,741 | ₩13,422 | ₩12,455 | ₩12,555 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,235 | ₩13,342 | ₩12,488 | ₩12,795 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,208 | ₩13,449 | ₩12,541 | ₩13,115 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,248 | ₩13,782 | ₩13,115 | ₩13,168 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,462 | ₩13,722 | ₩13,208 | ₩13,275 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,662 | ₩14,009 | ₩13,489 | ₩13,502 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,715 | ₩14,009 | ₩13,475 | ₩13,755 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,355 | ₩14,009 | ₩13,355 | ₩13,529 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,675 | ₩14,009 | ₩13,449 | ₩13,542 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,715 | ₩13,956 | ₩13,409 | ₩13,675 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,449 | ₩14,009 | ₩13,302 | ₩13,769 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,849 | ₩13,929 | ₩13,502 | ₩13,502 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,609 | ₩14,009 | ₩13,302 | ₩13,795 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,662 | ₩13,875 | ₩13,302 | ₩13,689 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,022 | ₩13,542 | ₩12,955 | ₩13,368 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,302 | ₩13,435 | ₩12,955 | ₩12,955 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,542 | ₩13,569 | ₩13,222 | ₩13,462 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,809 | ₩13,996 | ₩13,449 | ₩13,542 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,022 | ₩13,789 | ₩12,902 | ₩13,622 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,222 | ₩13,582 | ₩13,008 | ₩13,475 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,502 | ₩13,742 | ₩12,928 | ₩13,435 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,902 | ₩14,089 | ₩13,395 | ₩13,689 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,649 | ₩13,996 | ₩13,115 | ₩13,609 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩13,982 | ₩14,316 | ₩13,675 | ₩14,209 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,675 | ₩14,529 | ₩13,675 | ₩14,302 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,609 | ₩14,169 | ₩13,062 | ₩13,969 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,702 | ₩14,022 | ₩13,075 | ₩13,622 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,821 | ₩13,895 | ₩12,608 | ₩13,689 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,622 | ₩13,789 | ₩12,755 | ₩12,995 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,328 | ₩13,875 | ₩12,328 | ₩13,582 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,314 | ₩12,528 | ₩11,994 | ₩12,328 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,355 | ₩12,848 | ₩12,181 | ₩12,248 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,234 | ₩13,142 | ₩12,181 | ₩12,421 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,061 | ₩12,741 | ₩11,821 | ₩12,381 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,142 | ₩13,342 | ₩11,874 | ₩12,074 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,075 | ₩13,629 | ₩12,461 | ₩12,648 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩12,948 | ₩13,382 | ₩12,728 | ₩13,115 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,142 | ₩13,315 | ₩12,861 | ₩12,968 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,341 | ₩13,315 | ₩12,341 | ₩13,195 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,075 | ₩13,295 | ₩12,728 | ₩12,741 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,088 | ₩13,429 | ₩13,035 | ₩13,168 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,342 | ₩13,402 | ₩13,088 | ₩13,275 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,822 | ₩14,362 | ₩13,542 | ₩13,555 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,076 | ₩14,469 | ₩13,849 | ₩13,875 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,436 | ₩14,603 | ₩13,742 | ₩14,062 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,116 | ₩15,450 | ₩14,129 | ₩14,396 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,529 | ₩15,370 | ₩14,529 | ₩15,103 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,196 | ₩15,450 | ₩14,342 | ₩14,489 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,436 | ₩15,490 | ₩14,329 | ₩15,196 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,103 | ₩15,143 | ₩14,116 | ₩14,503 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,423 | ₩15,757 | ₩14,903 | ₩15,036 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,877 | ₩15,997 | ₩14,809 | ₩15,263 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,704 | ₩16,764 | ₩15,703 | ₩16,024 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,131 | ₩17,284 | ₩16,264 | ₩16,637 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,797 | ₩17,184 | ₩16,277 | ₩17,091 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,611 | ₩17,244 | ₩16,433 | ₩16,984 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,743 | ₩16,991 | ₩15,743 | ₩16,824 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,130 | ₩16,500 | ₩15,583 | ₩15,730 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,210 | ₩16,557 | ₩15,143 | ₩16,250 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,382 | ₩15,343 | ₩14,382 | ₩15,223 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,196 | ₩15,196 | ₩14,302 | ₩14,503 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩14,969 | ₩15,330 | ₩14,556 | ₩15,196 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,449 | ₩15,070 | ₩13,449 | ₩14,969 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,861 | ₩13,609 | ₩12,695 | ₩13,449 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,421 | ₩13,062 | ₩12,421 | ₩12,861 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,541 | ₩12,675 | ₩12,408 | ₩12,421 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,288 | ₩12,781 | ₩12,234 | ₩12,648 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,101 | ₩12,341 | ₩12,074 | ₩12,261 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,194 | ₩12,341 | ₩12,021 | ₩12,061 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩11,981 | ₩12,274 | ₩11,981 | ₩12,194 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,834 | ₩12,328 | ₩11,834 | ₩11,981 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,434 | ₩12,088 | ₩11,354 | ₩11,888 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,647 | ₩12,128 | ₩11,180 | ₩11,247 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,674 | ₩12,048 | ₩11,447 | ₩11,647 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,128 | ₩12,328 | ₩11,721 | ₩11,848 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,008 | ₩12,221 | ₩11,794 | ₩12,034 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,088 | ₩12,254 | ₩11,747 | ₩11,848 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,341 | ₩12,607 | ₩12,154 | ₩12,168 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,528 | ₩12,655 | ₩12,221 | ₩12,355 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,621 | ₩12,815 | ₩12,261 | ₩12,461 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,821 | ₩13,115 | ₩12,621 | ₩12,675 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,075 | ₩13,208 | ₩12,821 | ₩12,848 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,848 | ₩13,182 | ₩12,668 | ₩13,128 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,715 | ₩12,915 | ₩12,621 | ₩12,768 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,302 | ₩13,388 | ₩12,515 | ₩12,755 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,261 | ₩13,555 | ₩12,201 | ₩13,435 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,461 | ₩12,748 | ₩12,114 | ₩12,141 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,581 | ₩12,835 | ₩12,154 | ₩12,515 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,688 | ₩12,795 | ₩12,168 | ₩12,435 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,088 | ₩13,022 | ₩11,601 | ₩12,808 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,274 | ₩13,262 | ₩11,834 | ₩11,954 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,728 | ₩13,182 | ₩12,415 | ₩13,008 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,328 | ₩13,302 | ₩11,968 | ₩12,928 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,461 | ₩13,135 | ₩12,008 | ₩12,314 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,195 | ₩13,242 | ₩12,341 | ₩12,368 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,862 | ₩14,142 | ₩13,062 | ₩13,248 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,249 | ₩14,402 | ₩13,956 | ₩13,982 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,204 | ₩14,669 | ₩13,729 | ₩14,342 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,116 | ₩14,523 | ₩13,715 | ₩14,142 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,116 | ₩14,342 | ₩13,762 | ₩13,915 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩13,982 | ₩14,649 | ₩13,982 | ₩14,382 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,902 | ₩14,362 | ₩13,649 | ₩14,009 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,089 | ₩14,296 | ₩13,462 | ₩13,875 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,142 | ₩14,402 | ₩14,036 | ₩14,089 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,142 | ₩14,356 | ₩13,829 | ₩13,996 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,503 | ₩14,916 | ₩14,116 | ₩14,276 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,463 | ₩14,943 | ₩14,236 | ₩14,543 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,796 | ₩14,929 | ₩14,302 | ₩14,436 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,849 | ₩15,076 | ₩14,663 | ₩14,836 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,356 | ₩14,963 | ₩13,835 | ₩14,636 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,382 | ₩14,409 | ₩14,052 | ₩14,196 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,556 | ₩15,043 | ₩14,076 | ₩14,449 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩14,983 | ₩15,170 | ₩14,256 | ₩14,529 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,529 | ₩15,143 | ₩14,449 | ₩14,929 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,036 | ₩15,310 | ₩14,623 | ₩14,676 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,050 | ₩15,316 | ₩14,489 | ₩15,183 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,183 | ₩15,343 | ₩14,876 | ₩14,956 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,489 | ₩15,283 | ₩14,329 | ₩15,130 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,476 | ₩14,983 | ₩14,142 | ₩14,689 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,382 | ₩15,316 | ₩13,902 | ₩14,302 | -0.56% | 13.5만 |
|---|
