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 | ₩22,096 | ₩23,940 | ₩22,096 | ₩23,245 | +5.20% | 4.2만 |
| 2026.10.08 | ₩21,883 | ₩22,524 | ₩21,702 | ₩21,789 | -0.43% | 3.2만 |
| 2026.10.07 | ₩22,163 | ₩22,588 | ₩21,709 | ₩21,856 | -1.39% | 3.1만 |
| 2026.10.06 | ₩21,121 | ₩22,604 | ₩21,121 | ₩22,537 | +6.70% | 2.3만 |
| 2026.10.05 | ₩20,306 | ₩20,974 | ₩20,239 | ₩20,881 | +2.83% | 1.2만 |
| 2026.10.02 | ₩20,637 | ₩20,637 | ₩20,106 | ₩20,239 | -1.93% | 2.5천 |
| 2026.10.01 | ₩21,375 | ₩21,375 | ₩19,892 | ₩20,239 | -5.31% | 1.5만 |
| 2026.09.30 | ₩19,464 | ₩20,901 | ₩19,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,239 |
| +3.98% |
| 6.6만 |
| 2026.09.29 | ₩19,491 | ₩19,625 | ₩19,371 | ₩19,571 | +0.41% | 1.8만 |
|---|
| 2026.09.28 | ₩19,705 | ₩19,845 | ₩19,291 | ₩19,478 | -1.15% | 2.3만 |
|---|
| 2026.09.25 | ₩19,585 | ₩20,239 | ₩19,371 | ₩19,638 | +0.27% | 2.5만 |
|---|
| 2026.09.24 | ₩19,131 | ₩19,705 | ₩18,984 | ₩19,451 | +1.68% | 6만 |
|---|
| 2026.09.23 | ₩19,151 | ₩20,039 | ₩19,127 | ₩19,531 | +1.99% | 6.6만 |
|---|
| 2026.09.22 | ₩19,505 | ₩19,772 | ₩19,438 | ₩19,692 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩19,718 | ₩19,718 | ₩18,997 | ₩19,438 | -1.42% | 2.5만 |
|---|
| 2026.09.18 | ₩19,224 | ₩19,652 | ₩19,151 | ₩19,585 | +1.88% | 8만 |
|---|
| 2026.09.17 | ₩19,732 | ₩19,732 | ₩18,863 | ₩19,117 | -3.11% | 3.7만 |
|---|
| 2026.09.16 | ₩18,917 | ₩19,678 | ₩18,623 | ₩19,571 | +3.46% | 6만 |
|---|
| 2026.09.15 | ₩19,344 | ₩19,986 | ₩18,676 | ₩18,890 | -2.35% | 4.8만 |
|---|
| 2026.09.14 | ₩19,211 | ₩19,611 | ₩17,755 | ₩19,411 | +1.04% | 9.8만 |
|---|
| 2026.09.11 | ₩19,545 | ₩19,631 | ₩19,070 | ₩19,251 | -1.50% | 5.5만 |
|---|
| 2026.09.10 | ₩19,505 | ₩20,520 | ₩19,505 | ₩19,798 | +1.51% | 9.4만 |
|---|
| 2026.09.09 | ₩19,812 | ₩19,812 | ₩19,037 | ₩19,505 | -1.55% | 9.2만 |
|---|
| 2026.09.08 | ₩19,718 | ₩20,613 | ₩19,598 | ₩19,852 | +0.68% | 6.8만 |
|---|
| 2026.09.04 | ₩20,680 | ₩20,680 | ₩19,485 | ₩19,758 | -4.46% | 3.5만 |
|---|
| 2026.09.03 | ₩19,905 | ₩21,014 | ₩19,758 | ₩20,841 | +4.70% | 8.6만 |
|---|
| 2026.09.02 | ₩21,749 | ₩21,903 | ₩19,430 | ₩19,892 | -8.54% | 11.2만 |
|---|
| 2026.09.01 | ₩21,829 | ₩22,644 | ₩20,841 | ₩21,896 | +0.31% | 28.7만 |
|---|
| 2026.08.31 | ₩22,577 | ₩22,798 | ₩21,736 | ₩21,896 | -3.02% | 7.9만 |
|---|
| 2026.08.28 | ₩21,762 | ₩22,677 | ₩21,742 | ₩22,243 | +2.21% | 6.6만 |
|---|
| 2026.08.27 | ₩22,377 | ₩22,657 | ₩21,642 | ₩21,963 | -1.85% | 5.8만 |
|---|
| 2026.08.26 | ₩22,016 | ₩22,497 | ₩21,649 | ₩22,430 | +1.88% | 5.6만 |
|---|
| 2026.08.25 | ₩22,404 | ₩22,804 | ₩21,589 | ₩21,802 | -2.68% | 8.3만 |
|---|
| 2026.08.24 | ₩24,448 | ₩24,448 | ₩22,176 | ₩22,337 | -8.63% | 10.2만 |
|---|
| 2026.08.21 | ₩22,550 | ₩24,888 | ₩22,217 | ₩24,501 | +8.65% | 11.1만 |
|---|
| 2026.08.20 | ₩22,510 | ₩22,711 | ₩21,989 | ₩22,524 | +0.06% | 6.6만 |
|---|
| 2026.08.19 | ₩22,470 | ₩23,479 | ₩21,562 | ₩22,243 | -1.01% | 11.3만 |
|---|
| 2026.08.18 | ₩21,989 | ₩23,539 | ₩21,534 | ₩22,724 | +3.34% | 6.4만 |
|---|
| 2026.08.17 | ₩23,619 | ₩23,619 | ₩21,362 | ₩21,762 | -7.86% | 12.5만 |
|---|
| 2026.08.14 | ₩23,098 | ₩24,421 | ₩22,791 | ₩23,980 | +3.82% | 7.3만 |
|---|
| 2026.08.13 | ₩24,568 | ₩25,182 | ₩22,925 | ₩23,325 | -5.06% | 6.2만 |
|---|
| 2026.08.12 | ₩24,501 | ₩25,303 | ₩24,434 | ₩24,648 | +0.60% | 3.9만 |
|---|
| 2026.08.11 | ₩24,314 | ₩24,635 | ₩23,512 | ₩24,528 | +0.88% | 2.8만 |
|---|
| 2026.08.10 | ₩24,675 | ₩24,715 | ₩23,646 | ₩24,207 | -1.89% | 3.6만 |
|---|
| 2026.08.07 | ₩23,766 | ₩24,661 | ₩23,512 | ₩24,234 | +1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩22,697 | ₩23,633 | ₩22,697 | ₩23,432 | +3.24% | 2.1만 |
|---|
| 2026.08.05 | ₩22,350 | ₩23,512 | ₩21,622 | ₩23,031 | +3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩21,549 | ₩22,604 | ₩21,549 | ₩22,337 | +3.66% | 4만 |
|---|
| 2026.08.03 | ₩22,711 | ₩22,711 | ₩20,306 | ₩21,736 | -4.29% | 13.1만 |
|---|
| 2026.07.31 | ₩21,508 | ₩23,072 | ₩21,321 | ₩22,444 | +4.35% | 7.6만 |
|---|
| 2026.07.30 | ₩21,174 | ₩22,029 | ₩20,448 | ₩21,869 | +3.28% | 6.3만 |
|---|
| 2026.07.29 | ₩21,375 | ₩21,535 | ₩20,827 | ₩20,934 | -2.06% | 5.5만 |
|---|
| 2026.07.28 | ₩21,508 | ₩21,508 | ₩21,086 | ₩21,348 | -0.75% | 5.1만 |
|---|
| 2026.07.27 | ₩20,720 | ₩21,375 | ₩20,707 | ₩21,188 | +2.26% | 3.5만 |
|---|
| 2026.07.24 | ₩19,919 | ₩21,021 | ₩19,398 | ₩20,520 | +3.02% | 4.6만 |
|---|
| 2026.07.23 | ₩19,798 | ₩20,229 | ₩19,277 | ₩19,571 | -1.15% | 3.2만 |
|---|
| 2026.07.22 | ₩19,932 | ₩20,907 | ₩19,598 | ₩19,665 | -1.34% | 2.1만 |
|---|
| 2026.07.21 | ₩20,573 | ₩20,907 | ₩19,705 | ₩20,146 | -2.08% | 2.6만 |
|---|
| 2026.07.20 | ₩19,505 | ₩20,907 | ₩19,505 | ₩20,533 | +5.27% | 4.3만 |
|---|
| 2026.07.17 | ₩19,077 | ₩20,517 | ₩17,995 | ₩19,438 | +1.89% | 8.5만 |
|---|
| 2026.07.16 | ₩20,039 | ₩20,039 | ₩18,750 | ₩18,930 | -5.53% | 1.7만 |
|---|
| 2026.07.15 | ₩18,710 | ₩19,879 | ₩18,710 | ₩19,344 | +3.39% | 3.1만 |
|---|
| 2026.07.14 | ₩18,449 | ₩19,371 | ₩17,901 | ₩18,636 | +1.01% | 2.8만 |
|---|
| 2026.07.13 | ₩17,942 | ₩19,157 | ₩17,942 | ₩18,396 | +2.53% | 10.3만 |
|---|
| 2026.07.10 | ₩19,104 | ₩19,298 | ₩17,808 | ₩17,995 | -5.80% | 14만 |
|---|
| 2026.07.09 | ₩18,837 | ₩19,945 | ₩18,476 | ₩18,930 | +0.50% | 7.9만 |
|---|
| 2026.07.08 | ₩17,073 | ₩19,338 | ₩16,866 | ₩18,810 | +10.17% | 12.5만 |
|---|
| 2026.07.07 | ₩16,692 | ₩17,968 | ₩16,692 | ₩17,434 | +4.44% | 6.8만 |
|---|
| 2026.07.06 | ₩17,006 | ₩17,354 | ₩16,285 | ₩16,900 | -0.63% | 2만 |
|---|
| 2026.07.02 | ₩15,430 | ₩17,020 | ₩15,430 | ₩16,819 | +9.00% | 5.1만 |
|---|
| 2026.07.01 | ₩16,419 | ₩16,579 | ₩15,964 | ₩16,031 | -2.36% | 9.9천 |
|---|
| 2026.06.30 | ₩15,964 | ₩16,432 | ₩15,169 | ₩16,432 | +2.93% | 14.6만 |
|---|
| 2026.06.29 | ₩14,989 | ₩16,031 | ₩14,675 | ₩15,938 | +6.33% | 10.8만 |
|---|
| 2026.06.26 | ₩14,575 | ₩15,644 | ₩14,147 | ₩14,856 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩14,455 | ₩14,976 | ₩13,974 | ₩14,735 | +1.94% | 8.1만 |
|---|
| 2026.06.24 | ₩15,564 | ₩16,018 | ₩14,161 | ₩14,335 | -7.90% | 22.3만 |
|---|
| 2026.06.23 | ₩14,829 | ₩16,031 | ₩14,829 | ₩15,737 | +6.13% | 9.5만 |
|---|
| 2026.06.22 | ₩15,590 | ₩16,258 | ₩14,709 | ₩14,842 | -4.80% | 9.9만 |
|---|
| 2026.06.18 | ₩15,697 | ₩16,365 | ₩14,962 | ₩16,098 | +2.55% | 12.9만 |
|---|
| 2026.06.17 | ₩15,270 | ₩16,004 | ₩15,216 | ₩15,443 | +1.14% | 5.1만 |
|---|
| 2026.06.16 | ₩15,644 | ₩16,085 | ₩15,336 | ₩15,550 | -0.60% | 5.3만 |
|---|
| 2026.06.15 | ₩15,296 | ₩16,165 | ₩14,695 | ₩15,804 | +3.32% | 10.8만 |
|---|
| 2026.06.12 | ₩15,510 | ₩16,218 | ₩15,176 | ₩15,230 | -1.81% | 5.9만 |
|---|
| 2026.06.11 | ₩15,911 | ₩15,991 | ₩14,642 | ₩15,510 | -2.52% | 16.9만 |
|---|
| 2026.06.10 | ₩15,564 | ₩16,432 | ₩15,564 | ₩15,711 | +0.94% | 7.8만 |
|---|
| 2026.06.09 | ₩15,737 | ₩16,432 | ₩15,737 | ₩15,817 | +0.51% | 9.9만 |
|---|
| 2026.06.08 | ₩15,497 | ₩16,405 | ₩15,176 | ₩15,711 | +1.38% | 10만 |
|---|
| 2026.06.05 | ₩15,363 | ₩15,964 | ₩15,250 | ₩15,577 | +1.39% | 7.8만 |
|---|
| 2026.06.04 | ₩14,989 | ₩16,031 | ₩14,936 | ₩15,417 | +2.85% | 9.9만 |
|---|
| 2026.06.03 | ₩15,296 | ₩15,911 | ₩14,896 | ₩15,203 | -0.61% | 6.3만 |
|---|
| 2026.06.02 | ₩16,419 | ₩16,419 | ₩15,336 | ₩15,457 | -5.86% | 9.7만 |
|---|
| 2026.06.01 | ₩15,684 | ₩16,806 | ₩14,936 | ₩16,338 | +4.17% | 10.5만 |
|---|
| 2026.05.29 | ₩15,350 | ₩16,352 | ₩14,882 | ₩15,964 | +4.00% | 11.1만 |
|---|
| 2026.05.28 | ₩15,697 | ₩16,699 | ₩14,161 | ₩15,550 | -0.94% | 8.4만 |
|---|
| 2026.05.27 | ₩14,882 | ₩16,018 | ₩14,161 | ₩15,884 | +6.73% | 14.8만 |
|---|
| 2026.05.26 | ₩16,566 | ₩16,793 | ₩14,722 | ₩14,882 | -10.16% | 20.7만 |
|---|
| 2026.05.22 | ₩14,375 | ₩17,501 | ₩13,226 | ₩17,314 | +20.45% | 24.2만 |
|---|
| 2026.05.21 | ₩16,552 | ₩16,552 | ₩14,401 | ₩15,417 | -6.86% | 21만 |
|---|
| 2026.05.20 | ₩16,205 | ₩17,233 | ₩16,205 | ₩16,566 | +2.23% | 6.3만 |
|---|
| 2026.05.19 | ₩15,590 | ₩16,419 | ₩15,590 | ₩16,031 | +2.83% | 6만 |
|---|
| 2026.05.18 | ₩15,851 | ₩16,525 | ₩15,143 | ₩15,831 | -0.13% | 6만 |
|---|
| 2026.05.15 | ₩16,178 | ₩16,539 | ₩15,149 | ₩16,031 | -0.91% | 5.3만 |
|---|
| 2026.05.14 | ₩16,365 | ₩17,167 | ₩16,205 | ₩16,525 | +0.98% | 4.6만 |
|---|
| 2026.05.13 | ₩16,325 | ₩16,833 | ₩15,711 | ₩16,592 | +1.64% | 7.8만 |
|---|
| 2026.05.12 | ₩16,352 | ₩17,300 | ₩16,218 | ₩16,365 | +0.08% | 6.6만 |
|---|
| 2026.05.11 | ₩16,779 | ₩17,421 | ₩16,071 | ₩16,245 | -3.18% | 9.5만 |
|---|
| 2026.05.08 | ₩16,038 | ₩17,233 | ₩16,038 | ₩16,592 | +3.46% | 7.7만 |
|---|
| 2026.05.07 | ₩15,657 | ₩16,699 | ₩15,564 | ₩16,031 | +2.39% | 6.5만 |
|---|
| 2026.05.06 | ₩14,882 | ₩16,472 | ₩14,882 | ₩15,497 | +4.13% | 5.9만 |
|---|
| 2026.05.05 | ₩15,083 | ₩15,804 | ₩14,294 | ₩15,016 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩14,535 | ₩15,777 | ₩14,234 | ₩14,936 | +2.76% | 4.4만 |
|---|
| 2026.05.01 | ₩15,537 | ₩15,550 | ₩14,328 | ₩14,361 | -7.57% | 1.7만 |
|---|
| 2026.04.30 | ₩15,310 | ₩16,165 | ₩14,101 | ₩15,684 | +2.44% | 7.2만 |
|---|
| 2026.04.29 | ₩14,695 | ₩16,004 | ₩13,827 | ₩15,363 | +4.55% | 9.7만 |
|---|
| 2026.04.28 | ₩14,615 | ₩15,203 | ₩13,827 | ₩14,936 | +2.19% | 6.4만 |
|---|
| 2026.04.27 | ₩14,481 | ₩15,190 | ₩14,041 | ₩14,669 | +1.29% | 8.9만 |
|---|
| 2026.04.24 | ₩14,134 | ₩14,922 | ₩13,787 | ₩14,628 | +3.50% | 5만 |
|---|
| 2026.04.23 | ₩14,134 | ₩14,134 | ₩13,439 | ₩13,987 | -1.04% | 7.4만 |
|---|
| 2026.04.22 | ₩14,094 | ₩14,615 | ₩13,900 | ₩14,281 | +1.33% | 2.7만 |
|---|
| 2026.04.21 | ₩14,241 | ₩14,515 | ₩13,887 | ₩14,001 | -1.69% | 4.7만 |
|---|
| 2026.04.20 | ₩14,214 | ₩14,669 | ₩14,054 | ₩14,388 | +1.22% | 5.7만 |
|---|
| 2026.04.17 | ₩14,388 | ₩15,016 | ₩14,194 | ₩14,308 | -0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩12,892 | ₩14,669 | ₩12,892 | ₩14,241 | +10.47% | 7.6만 |
|---|
| 2026.04.15 | ₩13,199 | ₩13,493 | ₩12,905 | ₩12,959 | -1.82% | 1.2만 |
|---|
| 2026.04.14 | ₩12,932 | ₩13,337 | ₩12,852 | ₩13,119 | +1.45% | 3.2만 |
|---|
| 2026.04.13 | ₩13,012 | ₩13,065 | ₩12,518 | ₩12,865 | -1.13% | 6.9만 |
|---|
| 2026.04.10 | ₩13,239 | ₩13,667 | ₩12,972 | ₩12,985 | -1.92% | 7만 |
|---|
| 2026.04.09 | ₩13,079 | ₩13,680 | ₩13,052 | ₩13,359 | +2.15% | 6.8만 |
|---|
| 2026.04.08 | ₩13,092 | ₩13,720 | ₩12,930 | ₩13,052 | -0.31% | 14.8만 |
|---|
| 2026.04.07 | ₩13,025 | ₩13,186 | ₩12,531 | ₩12,785 | -1.85% | 6.8만 |
|---|
| 2026.04.06 | ₩12,758 | ₩13,506 | ₩12,543 | ₩13,039 | +2.20% | 5.8만 |
|---|
| 2026.04.02 | ₩12,758 | ₩13,439 | ₩12,471 | ₩12,571 | -1.47% | 7.9만 |
|---|
| 2026.04.01 | ₩13,252 | ₩13,359 | ₩12,504 | ₩12,812 | -3.33% | 8.2만 |
|---|
| 2026.03.31 | ₩13,226 | ₩13,466 | ₩12,558 | ₩13,132 | -0.71% | 6.6만 |
|---|
| 2026.03.30 | ₩13,266 | ₩13,800 | ₩13,132 | ₩13,186 | -0.60% | 5.3만 |
|---|
| 2026.03.27 | ₩13,480 | ₩13,740 | ₩13,226 | ₩13,293 | -1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩13,680 | ₩14,027 | ₩13,506 | ₩13,520 | -1.17% | 6.6만 |
|---|
| 2026.03.25 | ₩13,733 | ₩14,027 | ₩13,493 | ₩13,773 | +0.29% | 6.2만 |
|---|
| 2026.03.24 | ₩13,373 | ₩14,027 | ₩13,373 | ₩13,546 | +1.30% | 6.5만 |
|---|
| 2026.03.23 | ₩13,693 | ₩14,027 | ₩13,466 | ₩13,560 | -0.98% | 5.3만 |
|---|
| 2026.03.20 | ₩13,733 | ₩13,974 | ₩13,426 | ₩13,693 | -0.29% | 6.6만 |
|---|
| 2026.03.19 | ₩13,466 | ₩14,027 | ₩13,319 | ₩13,787 | +2.38% | 7.9만 |
|---|
| 2026.03.18 | ₩13,867 | ₩13,947 | ₩13,520 | ₩13,520 | -2.50% | 2만 |
|---|
| 2026.03.17 | ₩13,626 | ₩14,027 | ₩13,319 | ₩13,814 | +1.37% | 7.4만 |
|---|
| 2026.03.16 | ₩13,680 | ₩13,894 | ₩13,319 | ₩13,707 | +0.20% | 7.3만 |
|---|
| 2026.03.13 | ₩13,039 | ₩13,560 | ₩12,972 | ₩13,386 | +2.66% | 9.4만 |
|---|
| 2026.03.12 | ₩13,319 | ₩13,453 | ₩12,972 | ₩12,972 | -2.61% | 4.2만 |
|---|
| 2026.03.11 | ₩13,560 | ₩13,586 | ₩13,239 | ₩13,480 | -0.59% | 4.1만 |
|---|
| 2026.03.10 | ₩13,827 | ₩14,014 | ₩13,466 | ₩13,560 | -1.93% | 3.2만 |
|---|
| 2026.03.09 | ₩13,039 | ₩13,807 | ₩12,918 | ₩13,640 | +4.61% | 8.1만 |
|---|
| 2026.03.06 | ₩13,239 | ₩13,600 | ₩13,025 | ₩13,493 | +1.92% | 8.2만 |
|---|
| 2026.03.05 | ₩13,520 | ₩13,760 | ₩12,945 | ₩13,453 | -0.49% | 5.6만 |
|---|
| 2026.03.04 | ₩13,920 | ₩14,107 | ₩13,413 | ₩13,707 | -1.54% | 6.6만 |
|---|
| 2026.03.03 | ₩13,667 | ₩14,014 | ₩13,132 | ₩13,626 | -0.29% | 13.8만 |
|---|
| 2026.03.02 | ₩14,001 | ₩14,335 | ₩13,693 | ₩14,228 | +1.62% | 9.5만 |
|---|
| 2026.02.27 | ₩13,693 | ₩14,548 | ₩13,693 | ₩14,321 | +4.59% | 10.1만 |
|---|
| 2026.02.26 | ₩13,626 | ₩14,188 | ₩13,079 | ₩13,987 | +2.65% | 8.2만 |
|---|
| 2026.02.25 | ₩13,720 | ₩14,041 | ₩13,092 | ₩13,640 | -0.58% | 16만 |
|---|
| 2026.02.24 | ₩12,838 | ₩13,914 | ₩12,625 | ₩13,707 | +6.76% | 11.2만 |
|---|
| 2026.02.23 | ₩13,640 | ₩13,807 | ₩12,771 | ₩13,012 | -4.60% | 8.9만 |
|---|
| 2026.02.20 | ₩12,344 | ₩13,894 | ₩12,344 | ₩13,600 | +10.17% | 23.9만 |
|---|
| 2026.02.19 | ₩12,331 | ₩12,544 | ₩12,010 | ₩12,344 | +0.11% | 12.2만 |
|---|
| 2026.02.18 | ₩12,371 | ₩12,865 | ₩12,197 | ₩12,264 | -0.86% | 9.7만 |
|---|
| 2026.02.17 | ₩12,250 | ₩13,159 | ₩12,197 | ₩12,438 | +1.53% | 8만 |
|---|
| 2026.02.13 | ₩12,077 | ₩12,758 | ₩11,836 | ₩12,397 | +2.65% | 20.9만 |
|---|
| 2026.02.12 | ₩13,159 | ₩13,359 | ₩11,890 | ₩12,090 | -8.12% | 21.6만 |
|---|
| 2026.02.11 | ₩13,092 | ₩13,647 | ₩12,478 | ₩12,665 | -3.27% | 11.6만 |
|---|
| 2026.02.10 | ₩12,965 | ₩13,399 | ₩12,745 | ₩13,132 | +1.29% | 4.8만 |
|---|
| 2026.02.09 | ₩13,159 | ₩13,333 | ₩12,878 | ₩12,985 | -1.32% | 6만 |
|---|
| 2026.02.06 | ₩12,357 | ₩13,333 | ₩12,357 | ₩13,212 | +6.92% | 6.7만 |
|---|
| 2026.02.05 | ₩13,092 | ₩13,313 | ₩12,745 | ₩12,758 | -2.55% | 8.5만 |
|---|
| 2026.02.04 | ₩13,105 | ₩13,446 | ₩13,052 | ₩13,186 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩13,359 | ₩13,419 | ₩13,105 | ₩13,293 | -0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩13,840 | ₩14,381 | ₩13,560 | ₩13,573 | -1.93% | 6.6만 |
|---|
| 2026.01.30 | ₩14,094 | ₩14,488 | ₩13,867 | ₩13,894 | -1.42% | 7.3만 |
|---|
| 2026.01.29 | ₩14,455 | ₩14,622 | ₩13,760 | ₩14,081 | -2.59% | 5.2만 |
|---|
| 2026.01.28 | ₩15,136 | ₩15,470 | ₩14,147 | ₩14,415 | -4.77% | 17.9만 |
|---|
| 2026.01.27 | ₩14,548 | ₩15,390 | ₩14,548 | ₩15,123 | +3.95% | 5.5만 |
|---|
| 2026.01.26 | ₩15,216 | ₩15,470 | ₩14,361 | ₩14,508 | -4.65% | 5.5만 |
|---|
| 2026.01.23 | ₩14,455 | ₩15,510 | ₩14,348 | ₩15,216 | +5.27% | 7.8만 |
|---|
| 2026.01.22 | ₩15,123 | ₩15,163 | ₩14,134 | ₩14,522 | -3.98% | 29.9만 |
|---|
| 2026.01.21 | ₩15,443 | ₩15,777 | ₩14,922 | ₩15,056 | -2.51% | 8.2만 |
|---|
| 2026.01.20 | ₩15,898 | ₩16,018 | ₩14,829 | ₩15,283 | -3.87% | 23.5만 |
|---|
| 2026.01.16 | ₩16,726 | ₩16,786 | ₩15,724 | ₩16,045 | -4.07% | 24.5만 |
|---|
| 2026.01.15 | ₩17,153 | ₩17,307 | ₩16,285 | ₩16,659 | -2.88% | 17.3만 |
|---|
| 2026.01.14 | ₩16,819 | ₩17,207 | ₩16,298 | ₩17,113 | +1.75% | 7.9만 |
|---|
| 2026.01.13 | ₩16,632 | ₩17,267 | ₩16,455 | ₩17,006 | +2.25% | 8만 |
|---|
| 2026.01.12 | ₩15,764 | ₩17,013 | ₩15,764 | ₩16,846 | +6.86% | 6만 |
|---|
| 2026.01.09 | ₩16,151 | ₩16,521 | ₩15,604 | ₩15,751 | -2.48% | 5만 |
|---|
| 2026.01.08 | ₩15,230 | ₩16,579 | ₩15,163 | ₩16,272 | +6.84% | 11.6만 |
|---|
| 2026.01.07 | ₩14,401 | ₩15,363 | ₩14,401 | ₩15,243 | +5.84% | 6.7만 |
|---|
| 2026.01.06 | ₩15,216 | ₩15,216 | ₩14,321 | ₩14,522 | -4.57% | 21.6만 |
|---|
| 2026.01.05 | ₩14,989 | ₩15,350 | ₩14,575 | ₩15,216 | +1.52% | 8.7만 |
|---|
| 2026.01.02 | ₩13,466 | ₩15,089 | ₩13,466 | ₩14,989 | +11.31% | 10.1만 |
|---|
| 2025.12.31 | ₩12,878 | ₩13,626 | ₩12,711 | ₩13,466 | +4.56% | 21.5만 |
|---|
| 2025.12.30 | ₩12,438 | ₩13,079 | ₩12,438 | ₩12,878 | +3.54% | 11.3만 |
|---|
| 2025.12.29 | ₩12,558 | ₩12,691 | ₩12,424 | ₩12,438 | -0.96% | 8.6만 |
|---|
| 2025.12.26 | ₩12,304 | ₩12,798 | ₩12,250 | ₩12,665 | +2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,117 | ₩12,357 | ₩12,090 | ₩12,277 | +1.32% | 6.5만 |
|---|
| 2025.12.23 | ₩12,210 | ₩12,357 | ₩12,037 | ₩12,077 | -1.09% | 4.8만 |
|---|
| 2025.12.22 | ₩11,997 | ₩12,291 | ₩11,997 | ₩12,210 | +1.78% | 10.6만 |
|---|
| 2025.12.19 | ₩11,850 | ₩12,344 | ₩11,850 | ₩11,997 | +1.24% | 16.3만 |
|---|
| 2025.12.18 | ₩11,449 | ₩12,104 | ₩11,369 | ₩11,903 | +3.97% | 17.6만 |
|---|
| 2025.12.17 | ₩11,663 | ₩12,144 | ₩11,195 | ₩11,262 | -3.44% | 11만 |
|---|
| 2025.12.16 | ₩11,689 | ₩12,063 | ₩11,462 | ₩11,663 | -0.23% | 8.6만 |
|---|
| 2025.12.15 | ₩12,144 | ₩12,344 | ₩11,736 | ₩11,863 | -2.31% | 13.3만 |
|---|
| 2025.12.12 | ₩12,023 | ₩12,237 | ₩11,810 | ₩12,050 | +0.22% | 7.3만 |
|---|
| 2025.12.11 | ₩12,104 | ₩12,271 | ₩11,763 | ₩11,863 | -1.99% | 15.1만 |
|---|
| 2025.12.10 | ₩12,357 | ₩12,623 | ₩12,170 | ₩12,184 | -1.41% | 7.3만 |
|---|
| 2025.12.09 | ₩12,544 | ₩12,671 | ₩12,237 | ₩12,371 | -1.38% | 8.1만 |
|---|
| 2025.12.08 | ₩12,638 | ₩12,832 | ₩12,277 | ₩12,478 | -1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩12,838 | ₩13,132 | ₩12,638 | ₩12,691 | -1.14% | 12.7만 |
|---|
| 2025.12.04 | ₩13,092 | ₩13,226 | ₩12,838 | ₩12,865 | -1.73% | 6.3만 |
|---|
| 2025.12.03 | ₩12,865 | ₩13,199 | ₩12,685 | ₩13,146 | +2.18% | 8.3만 |
|---|
| 2025.12.02 | ₩12,731 | ₩12,932 | ₩12,638 | ₩12,785 | +0.42% | 8.1만 |
|---|
| 2025.12.01 | ₩13,319 | ₩13,406 | ₩12,531 | ₩12,771 | -4.11% | 15만 |
|---|
| 2025.11.28 | ₩12,277 | ₩13,573 | ₩12,217 | ₩13,453 | +9.58% | 21.5만 |
|---|
| 2025.11.26 | ₩12,478 | ₩12,765 | ₩12,130 | ₩12,157 | -2.57% | 10.5만 |
|---|
| 2025.11.25 | ₩12,598 | ₩12,852 | ₩12,170 | ₩12,531 | -0.53% | 12.7만 |
|---|
| 2025.11.24 | ₩12,705 | ₩12,812 | ₩12,184 | ₩12,451 | -2.00% | 22.9만 |
|---|
| 2025.11.21 | ₩12,104 | ₩13,039 | ₩11,616 | ₩12,825 | +5.96% | 21.1만 |
|---|
| 2025.11.20 | ₩12,291 | ₩13,279 | ₩11,850 | ₩11,970 | -2.61% | 27.8만 |
|---|
| 2025.11.19 | ₩12,745 | ₩13,199 | ₩12,431 | ₩13,025 | +2.20% | 12.8만 |
|---|
| 2025.11.18 | ₩12,344 | ₩13,319 | ₩11,983 | ₩12,945 | +4.87% | 19.4만 |
|---|
| 2025.11.17 | ₩12,478 | ₩13,152 | ₩12,023 | ₩12,331 | -1.18% | 16.3만 |
|---|
| 2025.11.14 | ₩13,212 | ₩13,259 | ₩12,357 | ₩12,384 | -6.27% | 11.8만 |
|---|
| 2025.11.13 | ₩13,880 | ₩14,161 | ₩13,079 | ₩13,266 | -4.43% | 21.5만 |
|---|
| 2025.11.12 | ₩14,268 | ₩14,421 | ₩13,974 | ₩14,001 | -1.87% | 5.7만 |
|---|
| 2025.11.11 | ₩14,222 | ₩14,689 | ₩13,747 | ₩14,361 | +0.98% | 8.6만 |
|---|
| 2025.11.10 | ₩14,134 | ₩14,542 | ₩13,733 | ₩14,161 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩14,134 | ₩14,361 | ₩13,780 | ₩13,934 | -1.42% | 8.9만 |
|---|
| 2025.11.06 | ₩14,001 | ₩14,669 | ₩14,001 | ₩14,401 | +2.86% | 9.5만 |
|---|
| 2025.11.05 | ₩13,920 | ₩14,381 | ₩13,667 | ₩14,027 | +0.77% | 8만 |
|---|
| 2025.11.04 | ₩14,107 | ₩14,314 | ₩13,480 | ₩13,894 | -1.52% | 8.1만 |
|---|
| 2025.11.03 | ₩14,161 | ₩14,421 | ₩14,054 | ₩14,107 | -0.38% | 7.8만 |
|---|
| 2025.10.31 | ₩14,161 | ₩14,375 | ₩13,847 | ₩14,014 | -1.04% | 17.1만 |
|---|
| 2025.10.30 | ₩14,522 | ₩14,936 | ₩14,134 | ₩14,294 | -1.56% | 13.3만 |
|---|
| 2025.10.29 | ₩14,481 | ₩14,962 | ₩14,254 | ₩14,562 | +0.55% | 12만 |
|---|
| 2025.10.28 | ₩14,815 | ₩14,949 | ₩14,321 | ₩14,455 | -2.43% | 15.5만 |
|---|
| 2025.10.27 | ₩14,869 | ₩15,096 | ₩14,682 | ₩14,856 | -0.09% | 11.5만 |
|---|
| 2025.10.24 | ₩14,375 | ₩14,982 | ₩13,854 | ₩14,655 | +1.95% | 16.1만 |
|---|
| 2025.10.23 | ₩14,401 | ₩14,428 | ₩14,070 | ₩14,214 | -1.30% | 11.7만 |
|---|
| 2025.10.22 | ₩14,575 | ₩15,063 | ₩14,094 | ₩14,468 | -0.73% | 14.6만 |
|---|
| 2025.10.21 | ₩15,002 | ₩15,190 | ₩14,274 | ₩14,548 | -3.03% | 11.1만 |
|---|
| 2025.10.20 | ₩14,548 | ₩15,163 | ₩14,468 | ₩14,949 | +2.75% | 7.6만 |
|---|
| 2025.10.17 | ₩15,056 | ₩15,330 | ₩14,642 | ₩14,695 | -2.40% | 19만 |
|---|
| 2025.10.16 | ₩15,069 | ₩15,336 | ₩14,508 | ₩15,203 | +0.89% | 8.8만 |
|---|
| 2025.10.15 | ₩15,203 | ₩15,363 | ₩14,896 | ₩14,976 | -1.49% | 11.9만 |
|---|
| 2025.10.14 | ₩14,508 | ₩15,303 | ₩14,348 | ₩15,149 | +4.42% | 10.8만 |
|---|
| 2025.10.13 | ₩14,495 | ₩15,002 | ₩14,161 | ₩14,709 | +1.47% | 13.2만 |
|---|
| 2025.10.10 | ₩14,401 | ₩15,336 | ₩13,920 | ₩14,321 | -0.56% | 13.5만 |
|---|
