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 | ₩22,077 | ₩23,919 | ₩22,077 | ₩23,225 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,864 | ₩22,505 | ₩21,684 | ₩21,770 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,144 | ₩22,569 | ₩21,690 | ₩21,837 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,103 | ₩22,585 | ₩21,103 | ₩22,518 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,289 | ₩20,956 | ₩20,222 | ₩20,863 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,620 | ₩20,620 | ₩20,089 | ₩20,222 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,357 | ₩21,357 | ₩19,875 | ₩20,222 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,448 | ₩20,883 | ₩19,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,222 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,475 | ₩19,608 | ₩19,354 | ₩19,555 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,688 | ₩19,828 | ₩19,274 | ₩19,461 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,568 | ₩20,222 | ₩19,354 | ₩19,621 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,114 | ₩19,688 | ₩18,967 | ₩19,435 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,134 | ₩20,022 | ₩19,110 | ₩19,515 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,488 | ₩19,755 | ₩19,421 | ₩19,675 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,702 | ₩19,702 | ₩18,981 | ₩19,421 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,208 | ₩19,635 | ₩19,134 | ₩19,568 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,715 | ₩19,715 | ₩18,847 | ₩19,101 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,901 | ₩19,661 | ₩18,607 | ₩19,555 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,328 | ₩19,968 | ₩18,660 | ₩18,874 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,194 | ₩19,595 | ₩17,739 | ₩19,394 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,528 | ₩19,615 | ₩19,054 | ₩19,234 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,488 | ₩20,502 | ₩19,488 | ₩19,782 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,795 | ₩19,795 | ₩19,021 | ₩19,488 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,702 | ₩20,596 | ₩19,581 | ₩19,835 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,663 | ₩20,663 | ₩19,468 | ₩19,742 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,888 | ₩20,996 | ₩19,742 | ₩20,823 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,730 | ₩21,884 | ₩19,413 | ₩19,875 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,810 | ₩22,625 | ₩20,823 | ₩21,877 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,558 | ₩22,778 | ₩21,717 | ₩21,877 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,744 | ₩22,658 | ₩21,724 | ₩22,224 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,358 | ₩22,638 | ₩21,624 | ₩21,944 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩21,997 | ₩22,478 | ₩21,630 | ₩22,411 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,384 | ₩22,785 | ₩21,570 | ₩21,784 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,427 | ₩24,427 | ₩22,158 | ₩22,318 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,531 | ₩24,867 | ₩22,198 | ₩24,480 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,491 | ₩22,691 | ₩21,971 | ₩22,505 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,451 | ₩23,459 | ₩21,544 | ₩22,224 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩21,971 | ₩23,519 | ₩21,515 | ₩22,705 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,599 | ₩23,599 | ₩21,343 | ₩21,744 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,079 | ₩24,400 | ₩22,772 | ₩23,959 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,547 | ₩25,161 | ₩22,905 | ₩23,305 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,480 | ₩25,281 | ₩24,413 | ₩24,627 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,293 | ₩24,614 | ₩23,492 | ₩24,507 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,654 | ₩24,694 | ₩23,626 | ₩24,186 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,746 | ₩24,640 | ₩23,492 | ₩24,213 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,678 | ₩23,612 | ₩22,678 | ₩23,412 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,331 | ₩23,492 | ₩21,604 | ₩23,012 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,530 | ₩22,585 | ₩21,530 | ₩22,318 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,691 | ₩22,691 | ₩20,289 | ₩21,717 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,490 | ₩23,052 | ₩21,303 | ₩22,424 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,156 | ₩22,011 | ₩20,430 | ₩21,851 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,357 | ₩21,517 | ₩20,809 | ₩20,916 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,490 | ₩21,490 | ₩21,068 | ₩21,330 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,703 | ₩21,357 | ₩20,689 | ₩21,170 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,902 | ₩21,003 | ₩19,381 | ₩20,502 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,782 | ₩20,211 | ₩19,261 | ₩19,555 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩19,915 | ₩20,889 | ₩19,581 | ₩19,648 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,556 | ₩20,889 | ₩19,688 | ₩20,129 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,488 | ₩20,889 | ₩19,488 | ₩20,516 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,061 | ₩20,500 | ₩17,980 | ₩19,421 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,022 | ₩20,022 | ₩18,734 | ₩18,914 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,694 | ₩19,862 | ₩18,694 | ₩19,328 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,433 | ₩19,354 | ₩17,886 | ₩18,620 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩17,926 | ₩19,141 | ₩17,926 | ₩18,380 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,087 | ₩19,281 | ₩17,793 | ₩17,980 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,821 | ₩19,928 | ₩18,460 | ₩18,914 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,059 | ₩19,321 | ₩16,852 | ₩18,794 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,678 | ₩17,953 | ₩16,678 | ₩17,419 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩16,992 | ₩17,339 | ₩16,271 | ₩16,885 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,417 | ₩17,005 | ₩15,417 | ₩16,805 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,405 | ₩16,565 | ₩15,951 | ₩16,017 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩15,951 | ₩16,418 | ₩15,157 | ₩16,418 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩14,976 | ₩16,017 | ₩14,663 | ₩15,924 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,563 | ₩15,630 | ₩14,135 | ₩14,843 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,442 | ₩14,963 | ₩13,962 | ₩14,723 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,550 | ₩16,004 | ₩14,149 | ₩14,322 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,816 | ₩16,017 | ₩14,816 | ₩15,724 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,577 | ₩16,244 | ₩14,696 | ₩14,830 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,684 | ₩16,351 | ₩14,950 | ₩16,084 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,257 | ₩15,991 | ₩15,203 | ₩15,430 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,630 | ₩16,071 | ₩15,323 | ₩15,537 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,283 | ₩16,151 | ₩14,683 | ₩15,791 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,497 | ₩16,204 | ₩15,163 | ₩15,217 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,897 | ₩15,977 | ₩14,629 | ₩15,497 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,550 | ₩16,418 | ₩15,550 | ₩15,697 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,724 | ₩16,418 | ₩15,724 | ₩15,804 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,484 | ₩16,391 | ₩15,163 | ₩15,697 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,350 | ₩15,951 | ₩15,237 | ₩15,564 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩14,976 | ₩16,017 | ₩14,923 | ₩15,403 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,283 | ₩15,897 | ₩14,883 | ₩15,190 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,405 | ₩16,405 | ₩15,323 | ₩15,444 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,670 | ₩16,792 | ₩14,923 | ₩16,324 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,337 | ₩16,338 | ₩14,870 | ₩15,951 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,684 | ₩16,685 | ₩14,149 | ₩15,537 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,870 | ₩16,004 | ₩14,149 | ₩15,871 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,551 | ₩16,778 | ₩14,709 | ₩14,870 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,362 | ₩17,486 | ₩13,214 | ₩17,299 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,538 | ₩16,538 | ₩14,389 | ₩15,403 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,191 | ₩17,219 | ₩16,191 | ₩16,551 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,577 | ₩16,405 | ₩15,577 | ₩16,017 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,837 | ₩16,511 | ₩15,130 | ₩15,817 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,164 | ₩16,525 | ₩15,137 | ₩16,017 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,351 | ₩17,152 | ₩16,191 | ₩16,511 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,311 | ₩16,818 | ₩15,697 | ₩16,578 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,338 | ₩17,286 | ₩16,204 | ₩16,351 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,765 | ₩17,406 | ₩16,058 | ₩16,231 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,024 | ₩17,219 | ₩16,024 | ₩16,578 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,644 | ₩16,685 | ₩15,550 | ₩16,017 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,870 | ₩16,458 | ₩14,870 | ₩15,484 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,070 | ₩15,791 | ₩14,282 | ₩15,003 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,523 | ₩15,764 | ₩14,222 | ₩14,923 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,524 | ₩15,537 | ₩14,316 | ₩14,349 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,297 | ₩16,151 | ₩14,089 | ₩15,670 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,683 | ₩15,991 | ₩13,815 | ₩15,350 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,603 | ₩15,190 | ₩13,815 | ₩14,923 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,469 | ₩15,177 | ₩14,029 | ₩14,656 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,122 | ₩14,910 | ₩13,775 | ₩14,616 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,122 | ₩14,122 | ₩13,428 | ₩13,975 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,082 | ₩14,603 | ₩13,888 | ₩14,269 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,229 | ₩14,502 | ₩13,875 | ₩13,989 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,202 | ₩14,656 | ₩14,042 | ₩14,376 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,376 | ₩15,003 | ₩14,182 | ₩14,296 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,881 | ₩14,656 | ₩12,881 | ₩14,229 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,188 | ₩13,481 | ₩12,894 | ₩12,947 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,921 | ₩13,325 | ₩12,841 | ₩13,108 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,001 | ₩13,054 | ₩12,507 | ₩12,854 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,228 | ₩13,655 | ₩12,961 | ₩12,974 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,068 | ₩13,668 | ₩13,041 | ₩13,348 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,081 | ₩13,708 | ₩12,919 | ₩13,041 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,014 | ₩13,174 | ₩12,520 | ₩12,774 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,747 | ₩13,495 | ₩12,532 | ₩13,028 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,747 | ₩13,428 | ₩12,460 | ₩12,560 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,241 | ₩13,348 | ₩12,494 | ₩12,801 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,214 | ₩13,455 | ₩12,547 | ₩13,121 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,254 | ₩13,788 | ₩13,121 | ₩13,174 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,468 | ₩13,728 | ₩13,214 | ₩13,281 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,668 | ₩14,015 | ₩13,495 | ₩13,508 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,722 | ₩14,015 | ₩13,481 | ₩13,762 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,361 | ₩14,015 | ₩13,361 | ₩13,535 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,682 | ₩14,015 | ₩13,455 | ₩13,548 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,722 | ₩13,962 | ₩13,415 | ₩13,682 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,455 | ₩14,015 | ₩13,308 | ₩13,775 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,855 | ₩13,935 | ₩13,508 | ₩13,508 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,615 | ₩14,015 | ₩13,308 | ₩13,802 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,668 | ₩13,882 | ₩13,308 | ₩13,695 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,028 | ₩13,548 | ₩12,961 | ₩13,375 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,308 | ₩13,441 | ₩12,961 | ₩12,961 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,548 | ₩13,575 | ₩13,228 | ₩13,468 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,815 | ₩14,002 | ₩13,455 | ₩13,548 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,028 | ₩13,795 | ₩12,907 | ₩13,628 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,228 | ₩13,588 | ₩13,014 | ₩13,481 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,508 | ₩13,748 | ₩12,934 | ₩13,441 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,909 | ₩14,095 | ₩13,401 | ₩13,695 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,655 | ₩14,002 | ₩13,121 | ₩13,615 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩13,989 | ₩14,322 | ₩13,682 | ₩14,216 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,682 | ₩14,536 | ₩13,682 | ₩14,309 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,615 | ₩14,175 | ₩13,068 | ₩13,975 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,708 | ₩14,029 | ₩13,081 | ₩13,628 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,827 | ₩13,902 | ₩12,614 | ₩13,695 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,628 | ₩13,795 | ₩12,761 | ₩13,001 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,333 | ₩13,882 | ₩12,333 | ₩13,588 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,320 | ₩12,534 | ₩12,000 | ₩12,333 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,360 | ₩12,854 | ₩12,187 | ₩12,253 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,240 | ₩13,148 | ₩12,187 | ₩12,427 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,067 | ₩12,747 | ₩11,826 | ₩12,387 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,148 | ₩13,348 | ₩11,880 | ₩12,080 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,081 | ₩13,635 | ₩12,467 | ₩12,654 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩12,954 | ₩13,388 | ₩12,734 | ₩13,121 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,148 | ₩13,321 | ₩12,867 | ₩12,974 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,347 | ₩13,321 | ₩12,347 | ₩13,201 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,081 | ₩13,301 | ₩12,734 | ₩12,747 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,094 | ₩13,435 | ₩13,041 | ₩13,174 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,348 | ₩13,408 | ₩13,094 | ₩13,281 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,828 | ₩14,369 | ₩13,548 | ₩13,561 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,082 | ₩14,476 | ₩13,855 | ₩13,882 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,442 | ₩14,609 | ₩13,748 | ₩14,069 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,123 | ₩15,457 | ₩14,135 | ₩14,402 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,536 | ₩15,377 | ₩14,536 | ₩15,110 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,203 | ₩15,457 | ₩14,349 | ₩14,496 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,442 | ₩15,497 | ₩14,336 | ₩15,203 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,110 | ₩15,150 | ₩14,122 | ₩14,509 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,430 | ₩15,764 | ₩14,910 | ₩15,043 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,884 | ₩16,004 | ₩14,816 | ₩15,270 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,712 | ₩16,772 | ₩15,710 | ₩16,031 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,139 | ₩17,292 | ₩16,271 | ₩16,645 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,805 | ₩17,192 | ₩16,284 | ₩17,099 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,618 | ₩17,252 | ₩16,441 | ₩16,992 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,751 | ₩16,999 | ₩15,751 | ₩16,832 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,138 | ₩16,507 | ₩15,590 | ₩15,737 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,217 | ₩16,565 | ₩15,150 | ₩16,258 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,389 | ₩15,350 | ₩14,389 | ₩15,230 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,203 | ₩15,203 | ₩14,309 | ₩14,509 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩14,976 | ₩15,337 | ₩14,563 | ₩15,203 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,455 | ₩15,076 | ₩13,455 | ₩14,976 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,867 | ₩13,615 | ₩12,701 | ₩13,455 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,427 | ₩13,068 | ₩12,427 | ₩12,867 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,547 | ₩12,681 | ₩12,414 | ₩12,427 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,293 | ₩12,787 | ₩12,240 | ₩12,654 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,107 | ₩12,347 | ₩12,080 | ₩12,267 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,200 | ₩12,347 | ₩12,026 | ₩12,067 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩11,986 | ₩12,280 | ₩11,986 | ₩12,200 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,840 | ₩12,333 | ₩11,840 | ₩11,986 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,439 | ₩12,093 | ₩11,359 | ₩11,893 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,653 | ₩12,133 | ₩11,186 | ₩11,252 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,679 | ₩12,053 | ₩11,452 | ₩11,653 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,133 | ₩12,333 | ₩11,726 | ₩11,853 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,013 | ₩12,227 | ₩11,800 | ₩12,040 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,093 | ₩12,260 | ₩11,753 | ₩11,853 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,347 | ₩12,612 | ₩12,160 | ₩12,173 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,534 | ₩12,660 | ₩12,227 | ₩12,360 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,627 | ₩12,821 | ₩12,267 | ₩12,467 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,827 | ₩13,121 | ₩12,627 | ₩12,681 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,081 | ₩13,214 | ₩12,827 | ₩12,854 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,854 | ₩13,188 | ₩12,674 | ₩13,134 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,721 | ₩12,921 | ₩12,627 | ₩12,774 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,308 | ₩13,395 | ₩12,520 | ₩12,761 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,267 | ₩13,561 | ₩12,207 | ₩13,441 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,467 | ₩12,754 | ₩12,120 | ₩12,147 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,587 | ₩12,841 | ₩12,160 | ₩12,520 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,694 | ₩12,801 | ₩12,173 | ₩12,440 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,093 | ₩13,028 | ₩11,606 | ₩12,814 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,280 | ₩13,268 | ₩11,840 | ₩11,960 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,734 | ₩13,188 | ₩12,420 | ₩13,014 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,333 | ₩13,308 | ₩11,973 | ₩12,934 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,467 | ₩13,141 | ₩12,013 | ₩12,320 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,201 | ₩13,248 | ₩12,347 | ₩12,374 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,868 | ₩14,149 | ₩13,068 | ₩13,254 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,256 | ₩14,409 | ₩13,962 | ₩13,989 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,210 | ₩14,676 | ₩13,735 | ₩14,349 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,122 | ₩14,529 | ₩13,722 | ₩14,149 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,122 | ₩14,349 | ₩13,768 | ₩13,922 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩13,989 | ₩14,656 | ₩13,989 | ₩14,389 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,909 | ₩14,369 | ₩13,655 | ₩14,015 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,095 | ₩14,302 | ₩13,468 | ₩13,882 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,149 | ₩14,409 | ₩14,042 | ₩14,095 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,149 | ₩14,362 | ₩13,835 | ₩14,002 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,509 | ₩14,923 | ₩14,122 | ₩14,282 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,469 | ₩14,950 | ₩14,242 | ₩14,549 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,803 | ₩14,936 | ₩14,309 | ₩14,442 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,856 | ₩15,083 | ₩14,669 | ₩14,843 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,362 | ₩14,970 | ₩13,842 | ₩14,643 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,389 | ₩14,416 | ₩14,058 | ₩14,202 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,563 | ₩15,050 | ₩14,082 | ₩14,456 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩14,990 | ₩15,177 | ₩14,262 | ₩14,536 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,536 | ₩15,150 | ₩14,456 | ₩14,936 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,043 | ₩15,317 | ₩14,629 | ₩14,683 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,056 | ₩15,323 | ₩14,496 | ₩15,190 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,190 | ₩15,350 | ₩14,883 | ₩14,963 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,496 | ₩15,290 | ₩14,336 | ₩15,137 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,482 | ₩14,990 | ₩14,149 | ₩14,696 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,389 | ₩15,323 | ₩13,909 | ₩14,309 | -0.56% | 13.5만 |
|---|
