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 | ₩22,124 | ₩23,970 | ₩22,124 | ₩23,275 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,910 | ₩22,552 | ₩21,730 | ₩21,817 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,191 | ₩22,616 | ₩21,736 | ₩21,883 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,148 | ₩22,633 | ₩21,148 | ₩22,566 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,332 | ₩21,001 | ₩20,265 | ₩20,907 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,664 | ₩20,664 | ₩20,131 | ₩20,265 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,402 | ₩21,402 | ₩19,917 | ₩20,265 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,489 | ₩20,927 | ₩19,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,265 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,516 | ₩19,650 | ₩19,395 | ₩19,596 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,730 | ₩19,870 | ₩19,315 | ₩19,502 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,610 | ₩20,265 | ₩19,395 | ₩19,663 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,155 | ₩19,730 | ₩19,008 | ₩19,476 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,175 | ₩20,064 | ₩19,151 | ₩19,556 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,529 | ₩19,797 | ₩19,462 | ₩19,717 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,743 | ₩19,743 | ₩19,021 | ₩19,462 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,248 | ₩19,676 | ₩19,175 | ₩19,610 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,757 | ₩19,757 | ₩18,887 | ₩19,141 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,941 | ₩19,703 | ₩18,646 | ₩19,596 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,369 | ₩20,011 | ₩18,700 | ₩18,914 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,235 | ₩19,636 | ₩17,777 | ₩19,436 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,569 | ₩19,656 | ₩19,095 | ₩19,275 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,529 | ₩20,546 | ₩19,529 | ₩19,824 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,837 | ₩19,837 | ₩19,061 | ₩19,529 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,743 | ₩20,639 | ₩19,623 | ₩19,877 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,706 | ₩20,706 | ₩19,509 | ₩19,783 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,931 | ₩21,041 | ₩19,783 | ₩20,867 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,776 | ₩21,930 | ₩19,454 | ₩19,917 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,857 | ₩22,673 | ₩20,867 | ₩21,924 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,606 | ₩22,826 | ₩21,763 | ₩21,924 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,790 | ₩22,706 | ₩21,770 | ₩22,271 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,405 | ₩22,686 | ₩21,669 | ₩21,990 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩22,044 | ₩22,526 | ₩21,676 | ₩22,459 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,432 | ₩22,833 | ₩21,616 | ₩21,830 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,478 | ₩24,478 | ₩22,204 | ₩22,365 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,579 | ₩24,920 | ₩22,245 | ₩24,532 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,539 | ₩22,740 | ₩22,017 | ₩22,552 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,499 | ₩23,509 | ₩21,589 | ₩22,271 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩22,017 | ₩23,569 | ₩21,561 | ₩22,753 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,649 | ₩23,649 | ₩21,389 | ₩21,790 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,127 | ₩24,452 | ₩22,820 | ₩24,010 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,599 | ₩25,214 | ₩22,954 | ₩23,355 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,532 | ₩25,335 | ₩24,465 | ₩24,679 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,345 | ₩24,666 | ₩23,542 | ₩24,559 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,706 | ₩24,746 | ₩23,676 | ₩24,238 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,796 | ₩24,692 | ₩23,542 | ₩24,264 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,726 | ₩23,662 | ₩22,726 | ₩23,462 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,378 | ₩23,542 | ₩21,649 | ₩23,061 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,576 | ₩22,633 | ₩21,576 | ₩22,365 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,740 | ₩22,740 | ₩20,332 | ₩21,763 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,536 | ₩23,101 | ₩21,348 | ₩22,472 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,201 | ₩22,057 | ₩20,474 | ₩21,897 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,402 | ₩21,562 | ₩20,853 | ₩20,961 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,536 | ₩21,536 | ₩21,113 | ₩21,375 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,746 | ₩21,402 | ₩20,733 | ₩21,215 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,944 | ₩21,047 | ₩19,422 | ₩20,546 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,824 | ₩20,254 | ₩19,302 | ₩19,596 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩19,957 | ₩20,934 | ₩19,623 | ₩19,690 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,599 | ₩20,934 | ₩19,730 | ₩20,171 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,529 | ₩20,934 | ₩19,529 | ₩20,559 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,101 | ₩20,543 | ₩18,018 | ₩19,462 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,064 | ₩20,064 | ₩18,773 | ₩18,954 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,733 | ₩19,904 | ₩18,733 | ₩19,369 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,473 | ₩19,395 | ₩17,924 | ₩18,660 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩17,964 | ₩19,181 | ₩17,964 | ₩18,419 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,128 | ₩19,322 | ₩17,830 | ₩18,018 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,860 | ₩19,971 | ₩18,499 | ₩18,954 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,095 | ₩19,362 | ₩16,887 | ₩18,834 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,714 | ₩17,991 | ₩16,714 | ₩17,456 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩17,028 | ₩17,376 | ₩16,306 | ₩16,921 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,450 | ₩17,041 | ₩15,450 | ₩16,841 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,439 | ₩16,600 | ₩15,985 | ₩16,051 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩15,985 | ₩16,453 | ₩15,189 | ₩16,453 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩15,008 | ₩16,051 | ₩14,694 | ₩15,958 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,593 | ₩15,664 | ₩14,165 | ₩14,874 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,473 | ₩14,995 | ₩13,992 | ₩14,754 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,583 | ₩16,038 | ₩14,179 | ₩14,353 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,848 | ₩16,051 | ₩14,848 | ₩15,757 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,610 | ₩16,279 | ₩14,727 | ₩14,861 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,717 | ₩16,386 | ₩14,981 | ₩16,118 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,289 | ₩16,025 | ₩15,235 | ₩15,463 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,664 | ₩16,105 | ₩15,356 | ₩15,570 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,316 | ₩16,185 | ₩14,714 | ₩15,824 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,530 | ₩16,239 | ₩15,195 | ₩15,249 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,931 | ₩16,011 | ₩14,660 | ₩15,530 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,583 | ₩16,453 | ₩15,583 | ₩15,730 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,757 | ₩16,453 | ₩15,757 | ₩15,837 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,516 | ₩16,426 | ₩15,195 | ₩15,730 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,383 | ₩15,985 | ₩15,269 | ₩15,597 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩15,008 | ₩16,051 | ₩14,955 | ₩15,436 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,316 | ₩15,931 | ₩14,914 | ₩15,222 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,439 | ₩16,439 | ₩15,356 | ₩15,476 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,704 | ₩16,827 | ₩14,955 | ₩16,359 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,369 | ₩16,372 | ₩14,901 | ₩15,985 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,717 | ₩16,720 | ₩14,179 | ₩15,570 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,901 | ₩16,038 | ₩14,179 | ₩15,904 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,586 | ₩16,814 | ₩14,741 | ₩14,901 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,393 | ₩17,523 | ₩13,242 | ₩17,336 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,573 | ₩16,573 | ₩14,420 | ₩15,436 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,225 | ₩17,255 | ₩16,225 | ₩16,586 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,610 | ₩16,439 | ₩15,610 | ₩16,051 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,871 | ₩16,546 | ₩15,162 | ₩15,851 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,199 | ₩16,560 | ₩15,169 | ₩16,051 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,386 | ₩17,188 | ₩16,225 | ₩16,546 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,346 | ₩16,854 | ₩15,730 | ₩16,613 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,372 | ₩17,322 | ₩16,239 | ₩16,386 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,801 | ₩17,443 | ₩16,092 | ₩16,265 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,058 | ₩17,255 | ₩16,058 | ₩16,613 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,677 | ₩16,720 | ₩15,583 | ₩16,051 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,901 | ₩16,493 | ₩14,901 | ₩15,516 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,102 | ₩15,824 | ₩14,313 | ₩15,035 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,553 | ₩15,797 | ₩14,252 | ₩14,955 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,557 | ₩15,570 | ₩14,346 | ₩14,379 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,329 | ₩16,185 | ₩14,119 | ₩15,704 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,714 | ₩16,025 | ₩13,844 | ₩15,383 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,634 | ₩15,222 | ₩13,844 | ₩14,955 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,500 | ₩15,209 | ₩14,058 | ₩14,687 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,152 | ₩14,941 | ₩13,804 | ₩14,647 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,152 | ₩14,152 | ₩13,456 | ₩14,005 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,112 | ₩14,634 | ₩13,918 | ₩14,299 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,259 | ₩14,533 | ₩13,905 | ₩14,018 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,232 | ₩14,687 | ₩14,072 | ₩14,406 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,406 | ₩15,035 | ₩14,212 | ₩14,326 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,908 | ₩14,687 | ₩12,908 | ₩14,259 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,216 | ₩13,510 | ₩12,921 | ₩12,975 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,948 | ₩13,353 | ₩12,868 | ₩13,135 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,028 | ₩13,082 | ₩12,533 | ₩12,881 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,256 | ₩13,684 | ₩12,988 | ₩13,002 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,095 | ₩13,697 | ₩13,069 | ₩13,376 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,109 | ₩13,737 | ₩12,947 | ₩13,069 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,042 | ₩13,202 | ₩12,547 | ₩12,801 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,774 | ₩13,523 | ₩12,559 | ₩13,055 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,774 | ₩13,456 | ₩12,487 | ₩12,587 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,269 | ₩13,376 | ₩12,520 | ₩12,828 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,242 | ₩13,483 | ₩12,574 | ₩13,149 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,283 | ₩13,818 | ₩13,149 | ₩13,202 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,497 | ₩13,757 | ₩13,242 | ₩13,309 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,697 | ₩14,045 | ₩13,523 | ₩13,537 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,751 | ₩14,045 | ₩13,510 | ₩13,791 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,390 | ₩14,045 | ₩13,390 | ₩13,563 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,711 | ₩14,045 | ₩13,483 | ₩13,577 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,751 | ₩13,992 | ₩13,443 | ₩13,711 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,483 | ₩14,045 | ₩13,336 | ₩13,804 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,884 | ₩13,965 | ₩13,537 | ₩13,537 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,644 | ₩14,045 | ₩13,336 | ₩13,831 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,697 | ₩13,911 | ₩13,336 | ₩13,724 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,055 | ₩13,577 | ₩12,988 | ₩13,403 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,336 | ₩13,470 | ₩12,988 | ₩12,988 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,577 | ₩13,604 | ₩13,256 | ₩13,497 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,844 | ₩14,032 | ₩13,483 | ₩13,577 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,055 | ₩13,824 | ₩12,935 | ₩13,657 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,256 | ₩13,617 | ₩13,042 | ₩13,510 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,537 | ₩13,777 | ₩12,962 | ₩13,470 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,938 | ₩14,125 | ₩13,430 | ₩13,724 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,684 | ₩14,032 | ₩13,149 | ₩13,644 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩14,018 | ₩14,353 | ₩13,711 | ₩14,246 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,711 | ₩14,567 | ₩13,711 | ₩14,339 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,644 | ₩14,206 | ₩13,095 | ₩14,005 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,737 | ₩14,058 | ₩13,109 | ₩13,657 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,855 | ₩13,931 | ₩12,641 | ₩13,724 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,657 | ₩13,824 | ₩12,788 | ₩13,028 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,360 | ₩13,911 | ₩12,360 | ₩13,617 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,346 | ₩12,560 | ₩12,025 | ₩12,360 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,386 | ₩12,881 | ₩12,212 | ₩12,279 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,266 | ₩13,176 | ₩12,212 | ₩12,453 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,092 | ₩12,774 | ₩11,851 | ₩12,413 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,176 | ₩13,376 | ₩11,905 | ₩12,105 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,109 | ₩13,664 | ₩12,493 | ₩12,681 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩12,982 | ₩13,416 | ₩12,761 | ₩13,149 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,176 | ₩13,349 | ₩12,895 | ₩13,002 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,373 | ₩13,349 | ₩12,373 | ₩13,229 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,109 | ₩13,329 | ₩12,761 | ₩12,774 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,122 | ₩13,463 | ₩13,069 | ₩13,202 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,376 | ₩13,436 | ₩13,122 | ₩13,309 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,858 | ₩14,399 | ₩13,577 | ₩13,590 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,112 | ₩14,506 | ₩13,884 | ₩13,911 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,473 | ₩14,640 | ₩13,777 | ₩14,099 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,155 | ₩15,490 | ₩14,165 | ₩14,433 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,567 | ₩15,409 | ₩14,567 | ₩15,142 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,235 | ₩15,490 | ₩14,379 | ₩14,527 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,473 | ₩15,530 | ₩14,366 | ₩15,235 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,142 | ₩15,182 | ₩14,152 | ₩14,540 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,463 | ₩15,797 | ₩14,941 | ₩15,075 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,918 | ₩16,038 | ₩14,848 | ₩15,302 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,747 | ₩16,807 | ₩15,744 | ₩16,065 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,175 | ₩17,329 | ₩16,306 | ₩16,680 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,841 | ₩17,229 | ₩16,319 | ₩17,135 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,653 | ₩17,289 | ₩16,475 | ₩17,028 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,784 | ₩17,035 | ₩15,784 | ₩16,867 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,172 | ₩16,542 | ₩15,623 | ₩15,771 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,249 | ₩16,600 | ₩15,182 | ₩16,292 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,420 | ₩15,383 | ₩14,420 | ₩15,262 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,235 | ₩15,235 | ₩14,339 | ₩14,540 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩15,008 | ₩15,369 | ₩14,593 | ₩15,235 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,483 | ₩15,108 | ₩13,483 | ₩15,008 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,895 | ₩13,644 | ₩12,727 | ₩13,483 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,453 | ₩13,095 | ₩12,453 | ₩12,895 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,574 | ₩12,707 | ₩12,440 | ₩12,453 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,319 | ₩12,814 | ₩12,266 | ₩12,681 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,132 | ₩12,373 | ₩12,105 | ₩12,293 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,226 | ₩12,373 | ₩12,052 | ₩12,092 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩12,012 | ₩12,306 | ₩12,012 | ₩12,226 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,865 | ₩12,360 | ₩11,865 | ₩12,012 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,463 | ₩12,119 | ₩11,383 | ₩11,918 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,677 | ₩12,159 | ₩11,209 | ₩11,276 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,704 | ₩12,079 | ₩11,477 | ₩11,677 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,159 | ₩12,360 | ₩11,751 | ₩11,878 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,039 | ₩12,253 | ₩11,825 | ₩12,065 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,119 | ₩12,286 | ₩11,778 | ₩11,878 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,373 | ₩12,639 | ₩12,186 | ₩12,199 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,560 | ₩12,687 | ₩12,253 | ₩12,386 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,654 | ₩12,848 | ₩12,293 | ₩12,493 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,855 | ₩13,149 | ₩12,654 | ₩12,707 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,109 | ₩13,242 | ₩12,855 | ₩12,881 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,881 | ₩13,216 | ₩12,701 | ₩13,162 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,748 | ₩12,948 | ₩12,654 | ₩12,801 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,336 | ₩13,423 | ₩12,547 | ₩12,788 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,293 | ₩13,590 | ₩12,233 | ₩13,470 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,493 | ₩12,781 | ₩12,146 | ₩12,172 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,614 | ₩12,868 | ₩12,186 | ₩12,547 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,721 | ₩12,828 | ₩12,199 | ₩12,467 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,119 | ₩13,055 | ₩11,631 | ₩12,841 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,306 | ₩13,296 | ₩11,865 | ₩11,985 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,761 | ₩13,216 | ₩12,447 | ₩13,042 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,360 | ₩13,336 | ₩11,998 | ₩12,962 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,493 | ₩13,169 | ₩12,039 | ₩12,346 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,229 | ₩13,276 | ₩12,373 | ₩12,400 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,898 | ₩14,179 | ₩13,095 | ₩13,283 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,286 | ₩14,440 | ₩13,992 | ₩14,018 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,240 | ₩14,707 | ₩13,764 | ₩14,379 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,152 | ₩14,560 | ₩13,751 | ₩14,179 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,152 | ₩14,379 | ₩13,798 | ₩13,951 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩14,018 | ₩14,687 | ₩14,018 | ₩14,420 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,938 | ₩14,399 | ₩13,684 | ₩14,045 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,125 | ₩14,333 | ₩13,497 | ₩13,911 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,179 | ₩14,440 | ₩14,072 | ₩14,125 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,179 | ₩14,393 | ₩13,864 | ₩14,032 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,540 | ₩14,955 | ₩14,152 | ₩14,313 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,500 | ₩14,981 | ₩14,272 | ₩14,580 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,834 | ₩14,968 | ₩14,339 | ₩14,473 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,888 | ₩15,115 | ₩14,700 | ₩14,874 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,393 | ₩15,001 | ₩13,871 | ₩14,674 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,420 | ₩14,446 | ₩14,088 | ₩14,232 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,593 | ₩15,082 | ₩14,112 | ₩14,486 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩15,021 | ₩15,209 | ₩14,292 | ₩14,567 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,567 | ₩15,182 | ₩14,486 | ₩14,968 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,075 | ₩15,349 | ₩14,660 | ₩14,714 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,088 | ₩15,356 | ₩14,527 | ₩15,222 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,222 | ₩15,383 | ₩14,914 | ₩14,995 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,527 | ₩15,322 | ₩14,366 | ₩15,169 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,513 | ₩15,021 | ₩14,179 | ₩14,727 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,420 | ₩15,356 | ₩13,938 | ₩14,339 | -0.56% | 13.5만 |
|---|
