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 | ₩22,178 | ₩24,029 | ₩22,178 | ₩23,332 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,964 | ₩22,608 | ₩21,783 | ₩21,870 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,246 | ₩22,672 | ₩21,790 | ₩21,937 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,200 | ₩22,688 | ₩21,200 | ₩22,621 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,382 | ₩21,052 | ₩20,315 | ₩20,958 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,714 | ₩20,714 | ₩20,181 | ₩20,315 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,454 | ₩21,454 | ₩19,966 | ₩20,315 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,537 | ₩20,978 | ₩19,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,315 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,564 | ₩19,698 | ₩19,443 | ₩19,644 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,778 | ₩19,919 | ₩19,363 | ₩19,550 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,658 | ₩20,315 | ₩19,443 | ₩19,711 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,202 | ₩19,778 | ₩19,054 | ₩19,524 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,222 | ₩20,114 | ₩19,198 | ₩19,604 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,577 | ₩19,845 | ₩19,510 | ₩19,765 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,792 | ₩19,792 | ₩19,068 | ₩19,510 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,296 | ₩19,725 | ₩19,222 | ₩19,658 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,805 | ₩19,805 | ₩18,934 | ₩19,188 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,987 | ₩19,751 | ₩18,692 | ₩19,644 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,416 | ₩20,060 | ₩18,746 | ₩18,960 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,282 | ₩19,684 | ₩17,821 | ₩19,483 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,617 | ₩19,705 | ₩19,141 | ₩19,322 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,577 | ₩20,596 | ₩19,577 | ₩19,872 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,886 | ₩19,886 | ₩19,108 | ₩19,577 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,792 | ₩20,690 | ₩19,671 | ₩19,926 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,757 | ₩20,757 | ₩19,557 | ₩19,832 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,979 | ₩21,092 | ₩19,832 | ₩20,918 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,830 | ₩21,984 | ₩19,502 | ₩19,966 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,910 | ₩22,728 | ₩20,918 | ₩21,977 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,661 | ₩22,882 | ₩21,816 | ₩21,977 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,843 | ₩22,762 | ₩21,823 | ₩22,326 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,460 | ₩22,742 | ₩21,723 | ₩22,044 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩22,098 | ₩22,581 | ₩21,729 | ₩22,514 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,487 | ₩22,889 | ₩21,669 | ₩21,883 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,538 | ₩24,538 | ₩22,259 | ₩22,420 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,634 | ₩24,981 | ₩22,299 | ₩24,592 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,594 | ₩22,795 | ₩22,071 | ₩22,608 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,554 | ₩23,566 | ₩21,642 | ₩22,326 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩22,071 | ₩23,627 | ₩21,614 | ₩22,809 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,707 | ₩23,707 | ₩21,441 | ₩21,843 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,184 | ₩24,512 | ₩22,876 | ₩24,069 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,659 | ₩25,276 | ₩23,010 | ₩23,412 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,592 | ₩25,397 | ₩24,525 | ₩24,740 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,404 | ₩24,726 | ₩23,600 | ₩24,619 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,766 | ₩24,807 | ₩23,734 | ₩24,297 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,855 | ₩24,753 | ₩23,600 | ₩24,324 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,782 | ₩23,721 | ₩22,782 | ₩23,519 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,433 | ₩23,600 | ₩21,702 | ₩23,117 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,629 | ₩22,688 | ₩21,629 | ₩22,420 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,795 | ₩22,795 | ₩20,382 | ₩21,816 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,588 | ₩23,157 | ₩21,401 | ₩22,527 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,253 | ₩22,111 | ₩20,524 | ₩21,951 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,454 | ₩21,615 | ₩20,905 | ₩21,012 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,588 | ₩21,588 | ₩21,165 | ₩21,428 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,797 | ₩21,454 | ₩20,784 | ₩21,267 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,993 | ₩21,099 | ₩19,470 | ₩20,596 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,872 | ₩20,304 | ₩19,349 | ₩19,644 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩20,006 | ₩20,985 | ₩19,671 | ₩19,738 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,650 | ₩20,985 | ₩19,778 | ₩20,221 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,577 | ₩20,985 | ₩19,577 | ₩20,610 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,148 | ₩20,594 | ₩18,062 | ₩19,510 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,114 | ₩20,114 | ₩18,820 | ₩19,001 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,779 | ₩19,953 | ₩18,779 | ₩19,416 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,518 | ₩19,443 | ₩17,968 | ₩18,706 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩18,008 | ₩19,229 | ₩18,008 | ₩18,464 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,175 | ₩19,369 | ₩17,874 | ₩18,062 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,907 | ₩20,020 | ₩18,545 | ₩19,001 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,137 | ₩19,410 | ₩16,929 | ₩18,880 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,755 | ₩18,035 | ₩16,755 | ₩17,499 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩17,070 | ₩17,418 | ₩16,346 | ₩16,962 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,487 | ₩17,083 | ₩15,487 | ₩16,882 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,480 | ₩16,641 | ₩16,024 | ₩16,091 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩16,024 | ₩16,493 | ₩15,226 | ₩16,493 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩15,045 | ₩16,091 | ₩14,730 | ₩15,997 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,629 | ₩15,702 | ₩14,200 | ₩14,911 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,509 | ₩15,031 | ₩14,026 | ₩14,790 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,621 | ₩16,077 | ₩14,214 | ₩14,388 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,884 | ₩16,091 | ₩14,884 | ₩15,796 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,648 | ₩16,319 | ₩14,763 | ₩14,897 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,756 | ₩16,426 | ₩15,018 | ₩16,158 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,326 | ₩16,064 | ₩15,273 | ₩15,501 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,702 | ₩16,144 | ₩15,394 | ₩15,608 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,353 | ₩16,225 | ₩14,750 | ₩15,863 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,568 | ₩16,279 | ₩15,233 | ₩15,286 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,970 | ₩16,051 | ₩14,696 | ₩15,568 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,621 | ₩16,493 | ₩15,621 | ₩15,769 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,796 | ₩16,493 | ₩15,796 | ₩15,876 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,554 | ₩16,466 | ₩15,233 | ₩15,769 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,420 | ₩16,024 | ₩15,306 | ₩15,635 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩15,045 | ₩16,091 | ₩14,991 | ₩15,474 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,353 | ₩15,970 | ₩14,951 | ₩15,259 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,480 | ₩16,480 | ₩15,394 | ₩15,514 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,742 | ₩16,869 | ₩14,991 | ₩16,399 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,407 | ₩16,413 | ₩14,938 | ₩16,024 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,756 | ₩16,761 | ₩14,214 | ₩15,608 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,938 | ₩16,077 | ₩14,214 | ₩15,943 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,627 | ₩16,855 | ₩14,777 | ₩14,938 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,428 | ₩17,566 | ₩13,275 | ₩17,378 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,614 | ₩16,614 | ₩14,455 | ₩15,474 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,265 | ₩17,298 | ₩16,265 | ₩16,627 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,648 | ₩16,480 | ₩15,648 | ₩16,091 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,910 | ₩16,587 | ₩15,199 | ₩15,890 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,238 | ₩16,600 | ₩15,206 | ₩16,091 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,426 | ₩17,231 | ₩16,265 | ₩16,587 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,386 | ₩16,895 | ₩15,769 | ₩16,654 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,413 | ₩17,365 | ₩16,279 | ₩16,426 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,842 | ₩17,485 | ₩16,131 | ₩16,305 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,098 | ₩17,298 | ₩16,098 | ₩16,654 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,715 | ₩16,761 | ₩15,621 | ₩16,091 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,938 | ₩16,533 | ₩14,938 | ₩15,554 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,139 | ₩15,863 | ₩14,348 | ₩15,072 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,589 | ₩15,836 | ₩14,287 | ₩14,991 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,595 | ₩15,608 | ₩14,381 | ₩14,415 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,367 | ₩16,225 | ₩14,153 | ₩15,742 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,750 | ₩16,064 | ₩13,878 | ₩15,420 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,669 | ₩15,259 | ₩13,878 | ₩14,991 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,535 | ₩15,246 | ₩14,093 | ₩14,723 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,187 | ₩14,978 | ₩13,838 | ₩14,683 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,187 | ₩14,187 | ₩13,489 | ₩14,039 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,146 | ₩14,669 | ₩13,952 | ₩14,334 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,294 | ₩14,569 | ₩13,939 | ₩14,053 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,267 | ₩14,723 | ₩14,106 | ₩14,441 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,441 | ₩15,072 | ₩14,247 | ₩14,361 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,940 | ₩14,723 | ₩12,940 | ₩14,294 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,248 | ₩13,543 | ₩12,953 | ₩13,007 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,980 | ₩13,386 | ₩12,899 | ₩13,168 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,060 | ₩13,114 | ₩12,564 | ₩12,913 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,288 | ₩13,717 | ₩13,020 | ₩13,034 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,127 | ₩13,731 | ₩13,101 | ₩13,409 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,141 | ₩13,771 | ₩12,979 | ₩13,101 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,074 | ₩13,235 | ₩12,578 | ₩12,832 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,806 | ₩13,556 | ₩12,590 | ₩13,087 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,806 | ₩13,489 | ₩12,517 | ₩12,618 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,302 | ₩13,409 | ₩12,551 | ₩12,859 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,275 | ₩13,516 | ₩12,604 | ₩13,181 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,315 | ₩13,851 | ₩13,181 | ₩13,235 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,530 | ₩13,791 | ₩13,275 | ₩13,342 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,731 | ₩14,079 | ₩13,556 | ₩13,570 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,784 | ₩14,079 | ₩13,543 | ₩13,825 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,422 | ₩14,079 | ₩13,422 | ₩13,597 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,744 | ₩14,079 | ₩13,516 | ₩13,610 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,784 | ₩14,026 | ₩13,476 | ₩13,744 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,516 | ₩14,079 | ₩13,369 | ₩13,838 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,919 | ₩13,999 | ₩13,570 | ₩13,570 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,677 | ₩14,079 | ₩13,369 | ₩13,865 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,731 | ₩13,945 | ₩13,369 | ₩13,758 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,087 | ₩13,610 | ₩13,020 | ₩13,436 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,369 | ₩13,503 | ₩13,020 | ₩13,020 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,610 | ₩13,637 | ₩13,288 | ₩13,530 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,878 | ₩14,066 | ₩13,516 | ₩13,610 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,087 | ₩13,858 | ₩12,967 | ₩13,691 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,288 | ₩13,650 | ₩13,074 | ₩13,543 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,570 | ₩13,811 | ₩12,993 | ₩13,503 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,972 | ₩14,160 | ₩13,463 | ₩13,758 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,717 | ₩14,066 | ₩13,181 | ₩13,677 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩14,053 | ₩14,388 | ₩13,744 | ₩14,281 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,744 | ₩14,602 | ₩13,744 | ₩14,374 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,677 | ₩14,240 | ₩13,127 | ₩14,039 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,771 | ₩14,093 | ₩13,141 | ₩13,691 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,886 | ₩13,965 | ₩12,672 | ₩13,758 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,691 | ₩13,858 | ₩12,819 | ₩13,060 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,390 | ₩13,945 | ₩12,390 | ₩13,650 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,377 | ₩12,591 | ₩12,055 | ₩12,390 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,417 | ₩12,913 | ₩12,242 | ₩12,309 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,296 | ₩13,208 | ₩12,242 | ₩12,484 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,122 | ₩12,806 | ₩11,880 | ₩12,444 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,208 | ₩13,409 | ₩11,934 | ₩12,135 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,141 | ₩13,697 | ₩12,524 | ₩12,712 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩13,013 | ₩13,449 | ₩12,792 | ₩13,181 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,208 | ₩13,382 | ₩12,926 | ₩13,034 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,403 | ₩13,382 | ₩12,403 | ₩13,262 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,141 | ₩13,362 | ₩12,792 | ₩12,806 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,154 | ₩13,496 | ₩13,101 | ₩13,235 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,409 | ₩13,469 | ₩13,154 | ₩13,342 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,892 | ₩14,435 | ₩13,610 | ₩13,624 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,146 | ₩14,542 | ₩13,919 | ₩13,945 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,509 | ₩14,676 | ₩13,811 | ₩14,133 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,192 | ₩15,528 | ₩14,200 | ₩14,468 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,602 | ₩15,447 | ₩14,602 | ₩15,179 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,273 | ₩15,528 | ₩14,415 | ₩14,562 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,509 | ₩15,568 | ₩14,401 | ₩15,273 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,179 | ₩15,219 | ₩14,187 | ₩14,576 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,501 | ₩15,836 | ₩14,978 | ₩15,112 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,957 | ₩16,077 | ₩14,884 | ₩15,340 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,788 | ₩16,848 | ₩15,782 | ₩16,104 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,217 | ₩17,371 | ₩16,346 | ₩16,721 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,882 | ₩17,271 | ₩16,359 | ₩17,177 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,694 | ₩17,331 | ₩16,516 | ₩17,070 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,823 | ₩17,076 | ₩15,823 | ₩16,909 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,211 | ₩16,583 | ₩15,662 | ₩15,809 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,286 | ₩16,641 | ₩15,219 | ₩16,332 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,455 | ₩15,420 | ₩14,455 | ₩15,300 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,273 | ₩15,273 | ₩14,374 | ₩14,576 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩15,045 | ₩15,407 | ₩14,629 | ₩15,273 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,516 | ₩15,145 | ₩13,516 | ₩15,045 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,926 | ₩13,677 | ₩12,759 | ₩13,516 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,484 | ₩13,127 | ₩12,484 | ₩12,926 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,604 | ₩12,739 | ₩12,470 | ₩12,484 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,350 | ₩12,846 | ₩12,296 | ₩12,712 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,162 | ₩12,403 | ₩12,135 | ₩12,323 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,256 | ₩12,403 | ₩12,082 | ₩12,122 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩12,041 | ₩12,336 | ₩12,041 | ₩12,256 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,894 | ₩12,390 | ₩11,894 | ₩12,041 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,492 | ₩12,149 | ₩11,411 | ₩11,947 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,706 | ₩12,189 | ₩11,237 | ₩11,304 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,733 | ₩12,108 | ₩11,505 | ₩11,706 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,189 | ₩12,390 | ₩11,780 | ₩11,907 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,068 | ₩12,283 | ₩11,854 | ₩12,095 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,149 | ₩12,316 | ₩11,807 | ₩11,907 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,403 | ₩12,670 | ₩12,216 | ₩12,229 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,591 | ₩12,718 | ₩12,283 | ₩12,417 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,685 | ₩12,879 | ₩12,323 | ₩12,524 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,886 | ₩13,181 | ₩12,685 | ₩12,739 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,141 | ₩13,275 | ₩12,886 | ₩12,913 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,913 | ₩13,248 | ₩12,732 | ₩13,194 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,779 | ₩12,980 | ₩12,685 | ₩12,832 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,369 | ₩13,456 | ₩12,578 | ₩12,819 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,323 | ₩13,624 | ₩12,263 | ₩13,503 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,524 | ₩12,812 | ₩12,175 | ₩12,202 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,645 | ₩12,899 | ₩12,216 | ₩12,578 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,752 | ₩12,859 | ₩12,229 | ₩12,497 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,149 | ₩13,087 | ₩11,659 | ₩12,873 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,336 | ₩13,329 | ₩11,894 | ₩12,014 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,792 | ₩13,248 | ₩12,477 | ₩13,074 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,390 | ₩13,369 | ₩12,028 | ₩12,993 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,524 | ₩13,201 | ₩12,068 | ₩12,377 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,262 | ₩13,308 | ₩12,403 | ₩12,430 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,932 | ₩14,214 | ₩13,127 | ₩13,315 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,321 | ₩14,475 | ₩14,026 | ₩14,053 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,275 | ₩14,743 | ₩13,798 | ₩14,415 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,187 | ₩14,596 | ₩13,784 | ₩14,214 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,187 | ₩14,415 | ₩13,831 | ₩13,986 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩14,053 | ₩14,723 | ₩14,053 | ₩14,455 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,972 | ₩14,435 | ₩13,717 | ₩14,079 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,160 | ₩14,368 | ₩13,530 | ₩13,945 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,214 | ₩14,475 | ₩14,106 | ₩14,160 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,214 | ₩14,428 | ₩13,898 | ₩14,066 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,576 | ₩14,991 | ₩14,187 | ₩14,348 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,535 | ₩15,018 | ₩14,307 | ₩14,616 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,871 | ₩15,005 | ₩14,374 | ₩14,509 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,924 | ₩15,152 | ₩14,736 | ₩14,911 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,428 | ₩15,038 | ₩13,905 | ₩14,710 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,455 | ₩14,482 | ₩14,122 | ₩14,267 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,629 | ₩15,119 | ₩14,146 | ₩14,522 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩15,058 | ₩15,246 | ₩14,328 | ₩14,602 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,602 | ₩15,219 | ₩14,522 | ₩15,005 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,112 | ₩15,387 | ₩14,696 | ₩14,750 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,125 | ₩15,394 | ₩14,562 | ₩15,259 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,259 | ₩15,420 | ₩14,951 | ₩15,031 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,562 | ₩15,360 | ₩14,401 | ₩15,206 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,549 | ₩15,058 | ₩14,214 | ₩14,763 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,455 | ₩15,394 | ₩13,972 | ₩14,374 | -0.56% | 13.5만 |
|---|
