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 | ₩16,390 | ₩16,390 | ₩16,009 | ₩16,210 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,069 | ₩16,859 | ₩15,466 | ₩16,390 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,618 | ₩16,765 | ₩16,082 | ₩16,082 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,733 | ₩16,872 | ₩16,645 | ₩16,672 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,395 | ₩17,395 | ₩16,605 | ₩17,006 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,301 | ₩18,011 | ₩17,274 | ₩17,328 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,511 | ₩17,676 | ₩16,444 | ₩17,301 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,096 | ₩16,658 | ₩15,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,658 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,337 | ₩16,337 | ₩16,029 | ₩16,176 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,364 | ₩16,364 | ₩16,123 | ₩16,176 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,084 | ₩16,497 | ₩16,084 | ₩16,357 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,329 | ₩16,437 | ₩16,163 | ₩16,243 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,283 | ₩16,483 | ₩16,136 | ₩16,350 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,551 | ₩16,725 | ₩16,137 | ₩16,283 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,832 | ₩16,832 | ₩16,157 | ₩16,544 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,605 | ₩16,839 | ₩16,258 | ₩16,605 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,658 | ₩16,792 | ₩16,109 | ₩16,377 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,073 | ₩17,475 | ₩16,337 | ₩16,658 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩16,992 | ₩17,662 | ₩16,765 | ₩16,966 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,345 | ₩18,345 | ₩16,819 | ₩17,515 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,506 | ₩19,202 | ₩18,078 | ₩18,627 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,238 | ₩18,747 | ₩18,078 | ₩18,265 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,944 | ₩18,211 | ₩17,837 | ₩17,997 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,345 | ₩18,345 | ₩17,991 | ₩18,057 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,238 | ₩18,600 | ₩18,238 | ₩18,372 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,479 | ₩18,627 | ₩17,997 | ₩18,238 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,412 | ₩18,412 | ₩17,676 | ₩18,359 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,506 | ₩18,586 | ₩18,078 | ₩18,252 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩17,984 | ₩18,747 | ₩17,984 | ₩18,533 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,360 | ₩18,613 | ₩18,024 | ₩18,064 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,145 | ₩18,747 | ₩18,111 | ₩18,359 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,359 | ₩19,149 | ₩17,810 | ₩17,810 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,078 | ₩18,566 | ₩18,078 | ₩18,519 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,667 | ₩18,747 | ₩18,211 | ₩18,278 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,573 | ₩19,015 | ₩18,104 | ₩18,104 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,613 | ₩18,734 | ₩16,216 | ₩17,944 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,734 | ₩18,747 | ₩18,466 | ₩18,506 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,082 | ₩19,082 | ₩18,412 | ₩18,667 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,747 | ₩19,269 | ₩18,078 | ₩19,256 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,145 | ₩18,145 | ₩17,903 | ₩18,037 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,426 | ₩18,466 | ₩18,051 | ₩18,104 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,386 | ₩18,453 | ₩18,345 | ₩18,426 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,533 | ₩18,540 | ₩18,345 | ₩18,386 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,747 | ₩18,747 | ₩18,198 | ₩18,533 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,211 | ₩18,747 | ₩17,770 | ₩18,667 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,386 | ₩18,747 | ₩17,957 | ₩18,305 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,653 | ₩18,787 | ₩18,265 | ₩18,339 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,149 | ₩19,149 | ₩18,580 | ₩18,747 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,145 | ₩19,149 | ₩18,145 | ₩19,135 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,704 | ₩18,051 | ₩17,704 | ₩17,997 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,944 | ₩18,098 | ₩17,462 | ₩17,743 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,078 | ₩18,238 | ₩17,837 | ₩17,984 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,908 | ₩18,908 | ₩17,582 | ₩17,830 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩17,997 | ₩19,002 | ₩17,944 | ₩18,988 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,118 | ₩18,145 | ₩17,636 | ₩17,837 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,339 | ₩18,339 | ₩17,596 | ₩17,984 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,439 | ₩18,734 | ₩18,305 | ₩18,305 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,386 | ₩18,747 | ₩18,305 | ₩18,747 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,352 | ₩18,453 | ₩18,225 | ₩18,453 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,734 | ₩18,955 | ₩18,345 | ₩18,533 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,078 | ₩18,747 | ₩18,078 | ₩18,734 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,546 | ₩18,627 | ₩18,118 | ₩18,185 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,376 | ₩19,376 | ₩18,225 | ₩18,506 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,149 | ₩19,417 | ₩18,667 | ₩19,363 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,189 | ₩19,417 | ₩18,908 | ₩19,310 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,624 | ₩19,430 | ₩18,541 | ₩19,430 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩19,966 | ₩19,966 | ₩19,015 | ₩19,430 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,751 | ₩20,086 | ₩19,430 | ₩19,952 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩19,979 | ₩20,354 | ₩19,269 | ₩19,350 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,461 | ₩21,425 | ₩19,859 | ₩20,113 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,742 | ₩22,912 | ₩20,742 | ₩21,934 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,354 | ₩20,716 | ₩19,959 | ₩20,408 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,818 | ₩20,742 | ₩19,149 | ₩20,033 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,711 | ₩20,019 | ₩19,315 | ₩19,537 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,350 | ₩19,939 | ₩19,028 | ₩19,517 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,595 | ₩20,595 | ₩19,095 | ₩19,202 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,100 | ₩20,488 | ₩20,100 | ₩20,247 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,274 | ₩20,528 | ₩19,832 | ₩20,247 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,180 | ₩20,783 | ₩20,126 | ₩20,327 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,823 | ₩20,823 | ₩20,180 | ₩20,233 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,238 | ₩21,425 | ₩20,608 | ₩20,823 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,425 | ₩21,506 | ₩20,622 | ₩21,184 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩21,961 | ₩22,040 | ₩20,843 | ₩20,930 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,711 | ₩22,711 | ₩20,890 | ₩21,599 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,724 | ₩23,514 | ₩22,014 | ₩22,550 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,477 | ₩19,952 | ₩19,336 | ₩19,510 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,751 | ₩20,555 | ₩19,510 | ₩19,885 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩20,019 | ₩20,568 | ₩18,948 | ₩19,631 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,086 | ₩20,528 | ₩19,691 | ₩19,818 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,939 | ₩20,669 | ₩19,564 | ₩19,912 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,394 | ₩21,010 | ₩19,952 | ₩20,327 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,872 | ₩21,157 | ₩19,443 | ₩20,006 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,095 | ₩20,730 | ₩19,082 | ₩19,885 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,600 | ₩19,350 | ₩18,600 | ₩19,082 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,839 | ₩18,829 | ₩16,839 | ₩18,131 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩17,006 | ₩17,482 | ₩16,082 | ₩16,564 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,747 | ₩18,774 | ₩16,966 | ₩17,006 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩19,042 | ₩19,872 | ₩18,827 | ₩18,841 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩19,042 | ₩20,080 | ₩18,975 | ₩19,095 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,316 | ₩20,207 | ₩18,908 | ₩18,921 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,928 | ₩19,786 | ₩18,868 | ₩19,162 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,801 | ₩19,832 | ₩18,801 | ₩19,042 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,135 | ₩19,478 | ₩18,881 | ₩19,042 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,354 | ₩20,434 | ₩18,848 | ₩19,149 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,171 | ₩21,171 | ₩20,555 | ₩20,635 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,769 | ₩21,345 | ₩20,769 | ₩21,171 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,385 | ₩21,666 | ₩20,689 | ₩20,943 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,903 | ₩21,680 | ₩20,622 | ₩21,224 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,957 | ₩21,144 | ₩20,675 | ₩20,702 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,809 | ₩21,693 | ₩20,635 | ₩20,836 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩22,028 | ₩22,028 | ₩20,167 | ₩20,475 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,497 | ₩22,738 | ₩21,251 | ₩21,934 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,157 | ₩22,483 | ₩21,157 | ₩22,095 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,425 | ₩21,764 | ₩20,756 | ₩21,050 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,894 | ₩22,055 | ₩21,325 | ₩21,452 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,641 | ₩22,684 | ₩21,894 | ₩21,894 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,501 | ₩23,501 | ₩22,389 | ₩22,403 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,434 | ₩23,494 | ₩23,005 | ₩23,233 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩23,996 | ₩23,996 | ₩23,179 | ₩23,179 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,786 | ₩25,175 | ₩23,514 | ₩23,514 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,702 | ₩24,840 | ₩22,898 | ₩24,639 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,344 | ₩24,773 | ₩23,434 | ₩23,715 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,639 | ₩24,726 | ₩23,849 | ₩24,251 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,157 | ₩24,947 | ₩24,117 | ₩24,947 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,795 | ₩24,760 | ₩23,541 | ₩24,398 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,385 | ₩25,443 | ₩23,032 | ₩23,809 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,201 | ₩25,697 | ₩24,639 | ₩24,907 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,483 | ₩25,623 | ₩25,175 | ₩25,376 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,550 | ₩25,844 | ₩25,188 | ₩25,201 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,746 | ₩26,166 | ₩25,295 | ₩25,295 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,509 | ₩26,487 | ₩25,457 | ₩25,871 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,907 | ₩25,710 | ₩24,907 | ₩25,389 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,090 | ₩26,099 | ₩24,090 | ₩25,724 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,575 | ₩24,237 | ₩23,394 | ₩23,621 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,108 | ₩24,090 | ₩22,095 | ₩23,153 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,206 | ₩23,575 | ₩22,543 | ₩22,751 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,233 | ₩23,836 | ₩22,878 | ₩23,179 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,925 | ₩23,809 | ₩22,925 | ₩23,260 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,702 | ₩24,036 | ₩22,805 | ₩23,113 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,572 | ₩24,572 | ₩23,541 | ₩23,702 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,389 | ₩24,103 | ₩22,389 | ₩23,996 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,844 | ₩25,844 | ₩22,376 | ₩22,376 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,782 | ₩26,855 | ₩25,978 | ₩26,072 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,782 | ₩26,782 | ₩26,032 | ₩26,058 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,300 | ₩27,217 | ₩26,246 | ₩26,715 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,083 | ₩26,279 | ₩25,710 | ₩25,737 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,902 | ₩26,916 | ₩25,657 | ₩25,804 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,808 | ₩27,250 | ₩26,273 | ₩26,447 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,902 | ₩27,049 | ₩26,366 | ₩26,902 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,112 | ₩26,661 | ₩25,563 | ₩26,300 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,172 | ₩26,956 | ₩26,172 | ₩26,929 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,782 | ₩26,849 | ₩26,273 | ₩26,541 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩25,992 | ₩27,049 | ₩25,992 | ₩27,023 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩26,032 | ₩26,427 | ₩25,978 | ₩25,992 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩26,032 | ₩27,036 | ₩25,777 | ₩26,634 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,871 | ₩26,212 | ₩25,623 | ₩26,166 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,628 | ₩26,628 | ₩25,724 | ₩25,844 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,340 | ₩27,250 | ₩25,643 | ₩26,795 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,500 | ₩27,290 | ₩26,119 | ₩26,313 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩27,049 | ₩27,049 | ₩26,393 | ₩26,541 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,782 | ₩27,304 | ₩26,701 | ₩27,250 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,648 | ₩27,056 | ₩26,648 | ₩26,728 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,264 | ₩27,572 | ₩26,514 | ₩26,554 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,474 | ₩28,107 | ₩26,474 | ₩27,913 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,728 | ₩26,842 | ₩26,219 | ₩26,608 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,755 | ₩27,451 | ₩26,273 | ₩26,380 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,451 | ₩27,478 | ₩26,634 | ₩26,634 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,438 | ₩27,598 | ₩26,875 | ₩27,311 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,706 | ₩27,706 | ₩26,929 | ₩27,558 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,761 | ₩28,429 | ₩25,684 | ₩27,210 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,831 | ₩26,032 | ₩25,187 | ₩25,376 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,576 | ₩26,916 | ₩25,117 | ₩25,938 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,567 | ₩26,782 | ₩24,907 | ₩25,509 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,704 | ₩26,855 | ₩25,704 | ₩26,594 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,621 | ₩26,936 | ₩25,858 | ₩26,005 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,674 | ₩27,264 | ₩26,139 | ₩26,621 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,166 | ₩27,612 | ₩26,112 | ₩26,835 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,661 | ₩26,674 | ₩25,563 | ₩26,340 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,648 | ₩27,438 | ₩26,581 | ₩26,581 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,652 | ₩27,839 | ₩26,795 | ₩27,009 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,281 | ₩28,308 | ₩27,598 | ₩27,639 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,790 | ₩28,991 | ₩27,853 | ₩28,094 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩27,036 | ₩28,656 | ₩27,036 | ₩28,643 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,223 | ₩27,833 | ₩26,286 | ₩27,311 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,344 | ₩27,880 | ₩27,144 | ₩27,223 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,250 | ₩27,317 | ₩26,795 | ₩27,103 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,143 | ₩27,304 | ₩26,514 | ₩27,197 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,257 | ₩28,054 | ₩26,889 | ₩27,377 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,116 | ₩27,498 | ₩26,956 | ₩26,956 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,674 | ₩27,023 | ₩26,460 | ₩26,715 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,130 | ₩27,458 | ₩26,514 | ₩26,514 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩27,023 | ₩27,308 | ₩26,808 | ₩27,130 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩26,969 | ₩27,726 | ₩26,688 | ₩27,183 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,889 | ₩27,250 | ₩26,581 | ₩26,782 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,143 | ₩27,384 | ₩27,049 | ₩27,130 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,451 | ₩27,451 | ₩26,862 | ₩27,116 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,795 | ₩27,344 | ₩26,407 | ₩27,344 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,594 | ₩27,063 | ₩26,594 | ₩26,889 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,476 | ₩27,404 | ₩26,380 | ₩27,009 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,875 | ₩27,103 | ₩26,594 | ₩26,594 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,317 | ₩27,665 | ₩26,820 | ₩27,130 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,922 | ₩27,250 | ₩26,849 | ₩27,090 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,131 | ₩27,210 | ₩26,527 | ₩26,956 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩27,023 | ₩27,652 | ₩26,812 | ₩27,210 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,210 | ₩27,692 | ₩26,703 | ₩27,545 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,822 | ₩27,652 | ₩26,621 | ₩26,902 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,157 | ₩27,706 | ₩26,514 | ₩26,527 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,719 | ₩28,054 | ₩27,364 | ₩27,585 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,790 | ₩29,995 | ₩27,719 | ₩28,147 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,446 | ₩29,754 | ₩28,161 | ₩28,549 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,687 | ₩30,337 | ₩26,902 | ₩29,393 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,348 | ₩30,397 | ₩27,331 | ₩29,420 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,745 | ₩31,669 | ₩27,967 | ₩28,241 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,143 | ₩30,544 | ₩27,853 | ₩30,437 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,598 | ₩28,442 | ₩27,023 | ₩27,652 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩27,036 | ₩28,924 | ₩26,782 | ₩27,598 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,782 | ₩28,378 | ₩26,661 | ₩26,820 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,621 | ₩27,408 | ₩26,621 | ₩26,688 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,849 | ₩27,082 | ₩26,045 | ₩26,674 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,929 | ₩27,719 | ₩26,929 | ₩27,384 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,701 | ₩27,036 | ₩25,443 | ₩26,701 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,906 | ₩28,502 | ₩26,125 | ₩26,701 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,451 | ₩27,973 | ₩27,451 | ₩27,920 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,853 | ₩27,853 | ₩27,023 | ₩27,418 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,121 | ₩28,201 | ₩27,675 | ₩28,154 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,451 | ₩28,121 | ₩27,290 | ₩28,075 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,098 | ₩29,379 | ₩27,451 | ₩27,679 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,326 | ₩29,487 | ₩28,563 | ₩29,299 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,326 | ₩29,714 | ₩29,299 | ₩29,420 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,781 | ₩29,781 | ₩29,112 | ₩29,393 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,335 | ₩29,246 | ₩28,158 | ₩29,246 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,799 | ₩30,799 | ₩28,121 | ₩28,288 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,723 | ₩29,955 | ₩28,121 | ₩29,955 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,835 | ₩30,524 | ₩27,250 | ₩27,906 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,585 | ₩30,839 | ₩29,808 | ₩30,022 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,147 | ₩31,147 | ₩30,089 | ₩30,585 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,587 | ₩31,201 | ₩29,587 | ₩30,859 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,906 | ₩31,870 | ₩28,255 | ₩31,053 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,870 | ₩32,111 | ₩30,531 | ₩31,000 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,308 | ₩32,674 | ₩30,757 | ₩32,138 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,562 | ₩31,803 | ₩30,866 | ₩31,509 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,933 | ₩31,964 | ₩30,652 | ₩31,616 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,464 | ₩31,147 | ₩30,123 | ₩30,705 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,750 | ₩32,205 | ₩30,652 | ₩31,843 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,357 | ₩32,339 | ₩30,123 | ₩32,111 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,540 | ₩30,370 | ₩29,045 | ₩30,357 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,210 | ₩31,114 | ₩29,527 | ₩29,995 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,388 | ₩30,036 | ₩27,625 | ₩29,808 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,335 | ₩29,004 | ₩27,250 | ₩28,429 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,522 | ₩29,346 | ₩27,531 | ₩28,924 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,797 | ₩30,250 | ₩26,902 | ₩26,902 | -6.58% | 12.5만 |
|---|