시장 데이터를 불러오는 중
전체 종목
Yuanbao Inc. - American Depositary Shares 과거 주가
Yuanbao Inc. - American Depositary Shares · YB · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yuanbao Inc. - American Depositary Shares · YB · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,402 | ₩16,402 | ₩16,020 | ₩16,221 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,080 | ₩16,871 | ₩15,477 | ₩16,402 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,630 | ₩16,777 | ₩16,094 | ₩16,094 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,745 | ₩16,884 | ₩16,656 | ₩16,683 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,407 | ₩17,407 | ₩16,616 | ₩17,018 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,313 | ₩18,023 | ₩17,286 | ₩17,340 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,522 | ₩17,688 | ₩16,455 | ₩17,313 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,107 | ₩16,670 | ₩15,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,670 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,348 | ₩16,348 | ₩16,040 | ₩16,187 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,375 | ₩16,375 | ₩16,134 | ₩16,187 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,095 | ₩16,509 | ₩16,095 | ₩16,368 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,340 | ₩16,449 | ₩16,174 | ₩16,254 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,295 | ₩16,494 | ₩16,147 | ₩16,362 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,563 | ₩16,737 | ₩16,149 | ₩16,295 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,844 | ₩16,844 | ₩16,169 | ₩16,556 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,616 | ₩16,851 | ₩16,269 | ₩16,616 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,670 | ₩16,804 | ₩16,120 | ₩16,388 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,085 | ₩17,487 | ₩16,348 | ₩16,670 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩17,004 | ₩17,675 | ₩16,777 | ₩16,978 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,358 | ₩18,358 | ₩16,831 | ₩17,527 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,519 | ₩19,216 | ₩18,090 | ₩18,640 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,251 | ₩18,760 | ₩18,090 | ₩18,278 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,956 | ₩18,224 | ₩17,849 | ₩18,010 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,358 | ₩18,358 | ₩18,003 | ₩18,070 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,251 | ₩18,613 | ₩18,251 | ₩18,385 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,492 | ₩18,640 | ₩18,010 | ₩18,251 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,425 | ₩18,425 | ₩17,688 | ₩18,372 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,519 | ₩18,599 | ₩18,090 | ₩18,264 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩17,996 | ₩18,760 | ₩17,996 | ₩18,546 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,373 | ₩18,626 | ₩18,037 | ₩18,077 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,157 | ₩18,760 | ₩18,124 | ₩18,372 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,372 | ₩19,162 | ₩17,822 | ₩17,822 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,090 | ₩18,579 | ₩18,090 | ₩18,532 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,680 | ₩18,760 | ₩18,224 | ₩18,291 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,586 | ₩19,028 | ₩18,117 | ₩18,117 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,626 | ₩18,747 | ₩16,228 | ₩17,956 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,747 | ₩18,760 | ₩18,479 | ₩18,519 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,095 | ₩19,095 | ₩18,425 | ₩18,680 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,760 | ₩19,283 | ₩18,090 | ₩19,269 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,157 | ₩18,157 | ₩17,916 | ₩18,050 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,439 | ₩18,479 | ₩18,063 | ₩18,117 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,398 | ₩18,465 | ₩18,358 | ₩18,439 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,546 | ₩18,553 | ₩18,358 | ₩18,398 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,760 | ₩18,760 | ₩18,211 | ₩18,546 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,224 | ₩18,760 | ₩17,782 | ₩18,680 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,398 | ₩18,760 | ₩17,970 | ₩18,318 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,666 | ₩18,800 | ₩18,278 | ₩18,352 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,162 | ₩19,162 | ₩18,593 | ₩18,760 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,157 | ₩19,162 | ₩18,157 | ₩19,149 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,716 | ₩18,063 | ₩17,716 | ₩18,010 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,956 | ₩18,110 | ₩17,474 | ₩17,755 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,090 | ₩18,251 | ₩17,849 | ₩17,996 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,921 | ₩18,921 | ₩17,594 | ₩17,842 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩18,010 | ₩19,015 | ₩17,956 | ₩19,001 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,130 | ₩18,157 | ₩17,648 | ₩17,849 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,352 | ₩18,352 | ₩17,608 | ₩17,996 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,452 | ₩18,747 | ₩18,318 | ₩18,318 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,398 | ₩18,760 | ₩18,318 | ₩18,760 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,365 | ₩18,465 | ₩18,238 | ₩18,465 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,747 | ₩18,968 | ₩18,358 | ₩18,546 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,090 | ₩18,760 | ₩18,090 | ₩18,747 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,559 | ₩18,640 | ₩18,130 | ₩18,197 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,390 | ₩19,390 | ₩18,238 | ₩18,519 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,162 | ₩19,430 | ₩18,680 | ₩19,377 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,202 | ₩19,430 | ₩18,921 | ₩19,323 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,637 | ₩19,444 | ₩18,554 | ₩19,444 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩19,980 | ₩19,980 | ₩19,028 | ₩19,444 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,765 | ₩20,100 | ₩19,444 | ₩19,966 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩19,993 | ₩20,368 | ₩19,283 | ₩19,363 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,476 | ₩21,440 | ₩19,872 | ₩20,127 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,757 | ₩22,928 | ₩20,757 | ₩21,950 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,368 | ₩20,730 | ₩19,973 | ₩20,422 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,832 | ₩20,757 | ₩19,162 | ₩20,047 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,725 | ₩20,033 | ₩19,328 | ₩19,551 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,363 | ₩19,953 | ₩19,042 | ₩19,531 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,610 | ₩20,610 | ₩19,109 | ₩19,216 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,114 | ₩20,502 | ₩20,114 | ₩20,261 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,288 | ₩20,543 | ₩19,846 | ₩20,261 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,194 | ₩20,797 | ₩20,141 | ₩20,342 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,837 | ₩20,837 | ₩20,194 | ₩20,248 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,253 | ₩21,440 | ₩20,623 | ₩20,837 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,440 | ₩21,521 | ₩20,636 | ₩21,199 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩21,976 | ₩22,055 | ₩20,857 | ₩20,945 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,727 | ₩22,727 | ₩20,904 | ₩21,615 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,740 | ₩23,531 | ₩22,030 | ₩22,566 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,491 | ₩19,966 | ₩19,350 | ₩19,524 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,765 | ₩20,569 | ₩19,524 | ₩19,899 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩20,033 | ₩20,583 | ₩18,961 | ₩19,645 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,100 | ₩20,543 | ₩19,705 | ₩19,832 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,953 | ₩20,683 | ₩19,578 | ₩19,926 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,409 | ₩21,025 | ₩19,966 | ₩20,342 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,886 | ₩21,172 | ₩19,457 | ₩20,020 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,109 | ₩20,745 | ₩19,095 | ₩19,899 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,613 | ₩19,363 | ₩18,613 | ₩19,095 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,851 | ₩18,842 | ₩16,851 | ₩18,144 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩17,018 | ₩17,494 | ₩16,094 | ₩16,576 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,760 | ₩18,787 | ₩16,978 | ₩17,018 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩19,055 | ₩19,886 | ₩18,841 | ₩18,854 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩19,055 | ₩20,094 | ₩18,988 | ₩19,109 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,330 | ₩20,221 | ₩18,921 | ₩18,934 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,941 | ₩19,800 | ₩18,881 | ₩19,176 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,814 | ₩19,846 | ₩18,814 | ₩19,055 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,149 | ₩19,492 | ₩18,894 | ₩19,055 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,368 | ₩20,449 | ₩18,861 | ₩19,162 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,186 | ₩21,186 | ₩20,569 | ₩20,650 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,784 | ₩21,360 | ₩20,784 | ₩21,186 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,400 | ₩21,682 | ₩20,703 | ₩20,958 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,918 | ₩21,695 | ₩20,636 | ₩21,239 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,971 | ₩21,159 | ₩20,690 | ₩20,717 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,824 | ₩21,708 | ₩20,650 | ₩20,851 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩22,043 | ₩22,043 | ₩20,181 | ₩20,489 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,512 | ₩22,754 | ₩21,266 | ₩21,950 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,172 | ₩22,499 | ₩21,172 | ₩22,110 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,440 | ₩21,779 | ₩20,770 | ₩21,065 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,909 | ₩22,070 | ₩21,340 | ₩21,467 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,657 | ₩22,700 | ₩21,909 | ₩21,909 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,517 | ₩23,517 | ₩22,405 | ₩22,419 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,450 | ₩23,511 | ₩23,022 | ₩23,249 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩24,013 | ₩24,013 | ₩23,196 | ₩23,196 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,804 | ₩25,192 | ₩23,531 | ₩23,531 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,718 | ₩24,857 | ₩22,914 | ₩24,656 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,362 | ₩24,790 | ₩23,450 | ₩23,732 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,656 | ₩24,743 | ₩23,866 | ₩24,268 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,174 | ₩24,965 | ₩24,134 | ₩24,965 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,812 | ₩24,777 | ₩23,558 | ₩24,415 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,402 | ₩25,460 | ₩23,048 | ₩23,826 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,219 | ₩25,715 | ₩24,656 | ₩24,924 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,501 | ₩25,641 | ₩25,192 | ₩25,393 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,568 | ₩25,862 | ₩25,206 | ₩25,219 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,765 | ₩26,184 | ₩25,313 | ₩25,313 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,527 | ₩26,506 | ₩25,475 | ₩25,889 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,924 | ₩25,728 | ₩24,924 | ₩25,407 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,107 | ₩26,117 | ₩24,107 | ₩25,742 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,591 | ₩24,254 | ₩23,410 | ₩23,638 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,124 | ₩24,107 | ₩22,110 | ₩23,169 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,223 | ₩23,591 | ₩22,559 | ₩22,767 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,249 | ₩23,852 | ₩22,894 | ₩23,196 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,941 | ₩23,826 | ₩22,941 | ₩23,276 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,718 | ₩24,053 | ₩22,821 | ₩23,129 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,589 | ₩24,589 | ₩23,558 | ₩23,718 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,405 | ₩24,120 | ₩22,405 | ₩24,013 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,862 | ₩25,862 | ₩22,392 | ₩22,392 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,800 | ₩26,874 | ₩25,996 | ₩26,090 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,800 | ₩26,800 | ₩26,050 | ₩26,077 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,318 | ₩27,236 | ₩26,264 | ₩26,733 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,101 | ₩26,298 | ₩25,728 | ₩25,755 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,921 | ₩26,934 | ₩25,675 | ₩25,822 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,827 | ₩27,269 | ₩26,291 | ₩26,465 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,921 | ₩27,068 | ₩26,385 | ₩26,921 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,130 | ₩26,680 | ₩25,581 | ₩26,318 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,191 | ₩26,975 | ₩26,191 | ₩26,948 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,800 | ₩26,867 | ₩26,291 | ₩26,559 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩26,010 | ₩27,068 | ₩26,010 | ₩27,042 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩26,050 | ₩26,445 | ₩25,996 | ₩26,010 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩26,050 | ₩27,055 | ₩25,795 | ₩26,653 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,889 | ₩26,231 | ₩25,641 | ₩26,184 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,646 | ₩26,646 | ₩25,742 | ₩25,862 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,358 | ₩27,269 | ₩25,661 | ₩26,814 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,519 | ₩27,310 | ₩26,137 | ₩26,331 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩27,068 | ₩27,068 | ₩26,412 | ₩26,559 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,800 | ₩27,323 | ₩26,720 | ₩27,269 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,666 | ₩27,075 | ₩26,666 | ₩26,747 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,283 | ₩27,591 | ₩26,532 | ₩26,573 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,492 | ₩28,127 | ₩26,492 | ₩27,933 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,747 | ₩26,861 | ₩26,238 | ₩26,626 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,774 | ₩27,470 | ₩26,291 | ₩26,398 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,470 | ₩27,497 | ₩26,653 | ₩26,653 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,457 | ₩27,618 | ₩26,894 | ₩27,330 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,725 | ₩27,725 | ₩26,948 | ₩27,578 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,779 | ₩28,449 | ₩25,702 | ₩27,229 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,849 | ₩26,050 | ₩25,204 | ₩25,393 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,594 | ₩26,934 | ₩25,135 | ₩25,956 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,586 | ₩26,800 | ₩24,924 | ₩25,527 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,722 | ₩26,874 | ₩25,722 | ₩26,613 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,640 | ₩26,955 | ₩25,876 | ₩26,023 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,693 | ₩27,283 | ₩26,157 | ₩26,640 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,184 | ₩27,631 | ₩26,130 | ₩26,854 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,680 | ₩26,693 | ₩25,581 | ₩26,358 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,666 | ₩27,457 | ₩26,599 | ₩26,599 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,671 | ₩27,859 | ₩26,814 | ₩27,028 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,301 | ₩28,328 | ₩27,618 | ₩27,658 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,810 | ₩29,011 | ₩27,872 | ₩28,114 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩27,055 | ₩28,676 | ₩27,055 | ₩28,663 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,243 | ₩27,852 | ₩26,305 | ₩27,330 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,363 | ₩27,899 | ₩27,164 | ₩27,243 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,269 | ₩27,336 | ₩26,814 | ₩27,122 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,162 | ₩27,323 | ₩26,532 | ₩27,216 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,276 | ₩28,073 | ₩26,908 | ₩27,397 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,135 | ₩27,517 | ₩26,975 | ₩26,975 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,693 | ₩27,042 | ₩26,479 | ₩26,733 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,149 | ₩27,477 | ₩26,532 | ₩26,532 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩27,042 | ₩27,327 | ₩26,827 | ₩27,149 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩26,988 | ₩27,745 | ₩26,707 | ₩27,202 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,908 | ₩27,269 | ₩26,599 | ₩26,800 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,162 | ₩27,403 | ₩27,068 | ₩27,149 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,470 | ₩27,470 | ₩26,881 | ₩27,135 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,814 | ₩27,363 | ₩26,425 | ₩27,363 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,613 | ₩27,082 | ₩26,613 | ₩26,908 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,495 | ₩27,424 | ₩26,398 | ₩27,028 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,894 | ₩27,122 | ₩26,613 | ₩26,613 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,336 | ₩27,685 | ₩26,839 | ₩27,149 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,941 | ₩27,269 | ₩26,867 | ₩27,109 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,150 | ₩27,229 | ₩26,546 | ₩26,975 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩27,042 | ₩27,671 | ₩26,831 | ₩27,229 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,229 | ₩27,712 | ₩26,721 | ₩27,564 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,841 | ₩27,671 | ₩26,640 | ₩26,921 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,176 | ₩27,725 | ₩26,532 | ₩26,546 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,738 | ₩28,073 | ₩27,383 | ₩27,604 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,810 | ₩30,016 | ₩27,738 | ₩28,167 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,467 | ₩29,775 | ₩28,181 | ₩28,569 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,708 | ₩30,358 | ₩26,921 | ₩29,413 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,368 | ₩30,418 | ₩27,350 | ₩29,440 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,767 | ₩31,691 | ₩27,986 | ₩28,261 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,164 | ₩30,566 | ₩27,872 | ₩30,459 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,618 | ₩28,462 | ₩27,042 | ₩27,671 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩27,055 | ₩28,944 | ₩26,800 | ₩27,618 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,800 | ₩28,398 | ₩26,680 | ₩26,839 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,640 | ₩27,428 | ₩26,640 | ₩26,707 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,867 | ₩27,101 | ₩26,063 | ₩26,693 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,948 | ₩27,738 | ₩26,948 | ₩27,403 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,720 | ₩27,055 | ₩25,460 | ₩26,720 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,926 | ₩28,522 | ₩26,144 | ₩26,720 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,470 | ₩27,993 | ₩27,470 | ₩27,939 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,872 | ₩27,872 | ₩27,042 | ₩27,437 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,140 | ₩28,221 | ₩27,694 | ₩28,174 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,470 | ₩28,140 | ₩27,310 | ₩28,095 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,119 | ₩29,400 | ₩27,470 | ₩27,698 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,346 | ₩29,507 | ₩28,583 | ₩29,320 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,346 | ₩29,735 | ₩29,320 | ₩29,440 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,802 | ₩29,802 | ₩29,132 | ₩29,413 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,355 | ₩29,266 | ₩28,178 | ₩29,266 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,820 | ₩30,820 | ₩28,140 | ₩28,308 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,743 | ₩29,976 | ₩28,140 | ₩29,976 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,856 | ₩30,546 | ₩27,269 | ₩27,926 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,606 | ₩30,861 | ₩29,829 | ₩30,043 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,169 | ₩31,169 | ₩30,110 | ₩30,606 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,608 | ₩31,222 | ₩29,608 | ₩30,881 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,928 | ₩31,892 | ₩28,274 | ₩31,075 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,892 | ₩32,134 | ₩30,552 | ₩31,021 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,330 | ₩32,696 | ₩30,779 | ₩32,160 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,584 | ₩31,825 | ₩30,887 | ₩31,531 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,954 | ₩31,986 | ₩30,673 | ₩31,638 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,485 | ₩31,169 | ₩30,144 | ₩30,727 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,772 | ₩32,227 | ₩30,673 | ₩31,866 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,378 | ₩32,361 | ₩30,144 | ₩32,134 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,561 | ₩30,392 | ₩29,065 | ₩30,378 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,231 | ₩31,135 | ₩29,547 | ₩30,016 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,408 | ₩30,057 | ₩27,645 | ₩29,829 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,355 | ₩29,025 | ₩27,269 | ₩28,449 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,542 | ₩29,367 | ₩27,551 | ₩28,944 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,817 | ₩30,271 | ₩26,921 | ₩26,921 | -6.58% | 12.5만 |
|---|