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 | ₩20,368 | ₩24,013 | ₩20,301 | ₩23,316 | +14.47% | 14.1만 |
| 2026.09.28–2026.10.02 | ₩19,765 | ₩21,440 | ₩19,350 | ₩20,301 | +2.71% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩19,779 | ₩20,301 | ₩19,042 | ₩19,698 | -0.41% | 19.8만 |
| 2026.09.14–2026.09.18 | ₩19,269 | ₩20,047 | ₩17,809 | ₩19,645 | +1.95% | 32.3만 |
| 2026.09.08–2026.09.11 | ₩19,779 | ₩20,677 | ₩19,095 | ₩19,310 | -2.37% | 30.8만 |
| 2026.08.31–2026.09.04 | ₩22,646 | ₩22,867 | ₩19,489 | ₩19,819 | -12.49% | 59.8만 |
| 2026.08.24–2026.08.28 | ₩24,522 | ₩24,522 | ₩21,655 | ₩22,311 | -9.02% | 36.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,965 |
| ₩21,427 |
| ₩24,576 |
| +3.73% |
| 48만 |
| 2026.08.10–2026.08.14 | ₩24,750 | ₩25,380 | ₩22,861 | ₩24,053 | -2.82% | 23.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,780 | ₩24,737 | ₩20,368 | ₩24,308 | +6.71% | 26.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,784 | ₩23,142 | ₩20,510 | ₩22,512 | +8.32% | 27.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,564 | ₩21,085 | ₩19,336 | ₩20,583 | +5.21% | 16.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,996 | ₩20,580 | ₩17,956 | ₩19,497 | +8.34% | 26.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,058 | ₩20,006 | ₩16,335 | ₩18,050 | +5.81% | 43.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,035 | ₩17,072 | ₩14,720 | ₩16,871 | +12.21% | 31.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,638 | ₩16,308 | ₩14,017 | ₩14,901 | -4.71% | 59.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,343 | ₩16,415 | ₩14,740 | ₩16,147 | +5.24% | 34만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,544 | ₩16,482 | ₩14,687 | ₩15,276 | -1.72% | 50.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,732 | ₩16,857 | ₩14,941 | ₩15,625 | -0.68% | 44.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,616 | ₩16,844 | ₩14,204 | ₩16,013 | -3.63% | 55만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,899 | ₩17,554 | ₩13,266 | ₩17,367 | +9.23% | 63.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,831 | ₩17,474 | ₩15,196 | ₩16,080 | -4.46% | 33.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,579 | ₩17,286 | ₩14,278 | ₩16,643 | +14.15% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,526 | ₩16,214 | ₩13,869 | ₩14,405 | -0.83% | 33.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,258 | ₩14,968 | ₩13,481 | ₩14,673 | +2.91% | 25.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,052 | ₩15,062 | ₩12,556 | ₩14,352 | +9.96% | 27.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,797 | ₩13,762 | ₩12,569 | ₩13,025 | +1.78% | 41.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,306 | ₩13,842 | ₩12,509 | ₩12,610 | -5.24% | 28.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,735 | ₩14,070 | ₩13,266 | ₩13,333 | -2.93% | 30.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,722 | ₩14,070 | ₩13,360 | ₩13,735 | +0.10% | 31.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,079 | ₩14,057 | ₩12,958 | ₩13,427 | +2.66% | 29만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,043 | ₩14,378 | ₩12,985 | ₩13,534 | -3.63% | 43.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,682 | ₩14,593 | ₩12,663 | ₩14,365 | +5.00% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,288 | ₩13,936 | ₩12,047 | ₩13,641 | +11.01% | 53.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,199 | ₩13,688 | ₩11,873 | ₩12,435 | -5.79% | 64.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,883 | ₩14,425 | ₩12,395 | ₩13,253 | -4.54% | 38.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,263 | ₩15,517 | ₩13,802 | ₩13,936 | -8.69% | 41.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,946 | ₩16,067 | ₩14,177 | ₩15,263 | -4.29% | 69.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,812 | ₩17,360 | ₩15,772 | ₩16,094 | +1.78% | 63.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,035 | ₩16,630 | ₩14,365 | ₩15,799 | +5.08% | 53.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,596 | ₩15,136 | ₩12,462 | ₩15,035 | +19.36% | 51.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,033 | ₩12,837 | ₩12,033 | ₩12,703 | +5.57% | 29.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,181 | ₩12,382 | ₩11,229 | ₩12,033 | -1.21% | 66.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,677 | ₩12,871 | ₩11,799 | ₩12,087 | -4.65% | 44.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,360 | ₩13,447 | ₩12,569 | ₩12,730 | -4.71% | 50.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,744 | ₩13,615 | ₩12,167 | ₩13,494 | +5.89% | 67.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,516 | ₩13,360 | ₩11,651 | ₩12,864 | +2.78% | 97.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,177 | ₩14,734 | ₩12,395 | ₩12,422 | -12.38% | 57.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,204 | ₩14,713 | ₩13,521 | ₩13,976 | -1.60% | 42.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,914 | ₩15,142 | ₩13,889 | ₩14,057 | -5.75% | 69.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,593 | ₩15,236 | ₩13,896 | ₩14,700 | +0.73% | 61.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,539 | ₩15,410 | ₩14,204 | ₩14,740 | +1.38% | 63.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,445 | ₩15,383 | ₩13,963 | ₩14,365 | -0.56% | 13.5만 |
|---|
