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 | ₩16,370 | ₩16,370 | ₩15,988 | ₩16,189 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,049 | ₩16,838 | ₩15,447 | ₩16,370 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,597 | ₩16,744 | ₩16,062 | ₩16,062 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,712 | ₩16,851 | ₩16,624 | ₩16,650 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,373 | ₩17,373 | ₩16,584 | ₩16,985 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,279 | ₩17,988 | ₩17,252 | ₩17,306 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,490 | ₩17,653 | ₩16,423 | ₩17,279 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,075 | ₩16,637 | ₩15,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,637 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,316 | ₩16,316 | ₩16,008 | ₩16,156 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,343 | ₩16,343 | ₩16,102 | ₩16,156 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,063 | ₩16,477 | ₩16,063 | ₩16,336 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,308 | ₩16,416 | ₩16,142 | ₩16,222 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,263 | ₩16,462 | ₩16,115 | ₩16,329 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,530 | ₩16,704 | ₩16,117 | ₩16,263 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,811 | ₩16,811 | ₩16,137 | ₩16,523 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,584 | ₩16,818 | ₩16,237 | ₩16,584 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,637 | ₩16,771 | ₩16,089 | ₩16,356 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,052 | ₩17,453 | ₩16,316 | ₩16,637 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩16,970 | ₩17,640 | ₩16,744 | ₩16,945 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,322 | ₩18,322 | ₩16,797 | ₩17,493 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,483 | ₩19,178 | ₩18,055 | ₩18,603 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,215 | ₩18,723 | ₩18,055 | ₩18,242 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,921 | ₩18,188 | ₩17,814 | ₩17,974 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,322 | ₩18,322 | ₩17,968 | ₩18,035 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,215 | ₩18,576 | ₩18,215 | ₩18,349 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,456 | ₩18,603 | ₩17,974 | ₩18,215 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,389 | ₩18,389 | ₩17,653 | ₩18,335 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,483 | ₩18,563 | ₩18,055 | ₩18,228 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩17,961 | ₩18,723 | ₩17,961 | ₩18,509 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,337 | ₩18,590 | ₩18,001 | ₩18,041 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,121 | ₩18,723 | ₩18,088 | ₩18,335 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,335 | ₩19,125 | ₩17,787 | ₩17,787 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,055 | ₩18,543 | ₩18,055 | ₩18,496 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,643 | ₩18,723 | ₩18,188 | ₩18,255 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,549 | ₩18,991 | ₩18,081 | ₩18,081 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,590 | ₩18,710 | ₩16,196 | ₩17,921 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,710 | ₩18,723 | ₩18,442 | ₩18,483 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,058 | ₩19,058 | ₩18,389 | ₩18,643 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,723 | ₩19,245 | ₩18,055 | ₩19,232 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,121 | ₩18,121 | ₩17,881 | ₩18,015 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,402 | ₩18,442 | ₩18,028 | ₩18,081 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,362 | ₩18,429 | ₩18,322 | ₩18,402 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,509 | ₩18,516 | ₩18,322 | ₩18,362 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,723 | ₩18,723 | ₩18,175 | ₩18,509 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,188 | ₩18,723 | ₩17,747 | ₩18,643 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,362 | ₩18,723 | ₩17,934 | ₩18,282 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,630 | ₩18,763 | ₩18,242 | ₩18,315 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,125 | ₩19,125 | ₩18,556 | ₩18,723 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,121 | ₩19,125 | ₩18,121 | ₩19,111 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,682 | ₩18,028 | ₩17,682 | ₩17,974 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,921 | ₩18,075 | ₩17,439 | ₩17,720 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,055 | ₩18,215 | ₩17,814 | ₩17,961 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,884 | ₩18,884 | ₩17,560 | ₩17,807 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩17,974 | ₩18,977 | ₩17,921 | ₩18,964 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,095 | ₩18,121 | ₩17,613 | ₩17,814 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,315 | ₩18,315 | ₩17,573 | ₩17,961 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,416 | ₩18,710 | ₩18,282 | ₩18,282 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,362 | ₩18,723 | ₩18,282 | ₩18,723 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,329 | ₩18,429 | ₩18,202 | ₩18,429 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,710 | ₩18,931 | ₩18,322 | ₩18,509 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,055 | ₩18,723 | ₩18,055 | ₩18,710 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,523 | ₩18,603 | ₩18,095 | ₩18,162 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,352 | ₩19,352 | ₩18,202 | ₩18,483 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,125 | ₩19,392 | ₩18,643 | ₩19,339 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,165 | ₩19,392 | ₩18,884 | ₩19,285 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,600 | ₩19,405 | ₩18,517 | ₩19,405 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩19,940 | ₩19,940 | ₩18,991 | ₩19,405 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,726 | ₩20,061 | ₩19,405 | ₩19,927 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩19,954 | ₩20,328 | ₩19,245 | ₩19,325 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,435 | ₩21,398 | ₩19,833 | ₩20,087 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,716 | ₩22,883 | ₩20,716 | ₩21,906 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,328 | ₩20,689 | ₩19,934 | ₩20,382 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,793 | ₩20,716 | ₩19,125 | ₩20,007 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,686 | ₩19,994 | ₩19,290 | ₩19,512 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,325 | ₩19,914 | ₩19,004 | ₩19,492 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,569 | ₩20,569 | ₩19,071 | ₩19,178 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,074 | ₩20,462 | ₩20,074 | ₩20,221 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,248 | ₩20,502 | ₩19,807 | ₩20,221 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,154 | ₩20,756 | ₩20,101 | ₩20,301 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,796 | ₩20,796 | ₩20,154 | ₩20,208 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,211 | ₩21,398 | ₩20,582 | ₩20,796 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,398 | ₩21,478 | ₩20,596 | ₩21,157 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩21,933 | ₩22,012 | ₩20,816 | ₩20,903 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,682 | ₩22,682 | ₩20,863 | ₩21,572 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,695 | ₩23,484 | ₩21,987 | ₩22,521 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,452 | ₩19,927 | ₩19,312 | ₩19,486 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,726 | ₩20,529 | ₩19,486 | ₩19,860 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩19,994 | ₩20,542 | ₩18,924 | ₩19,606 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,061 | ₩20,502 | ₩19,666 | ₩19,793 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,914 | ₩20,642 | ₩19,539 | ₩19,887 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,368 | ₩20,983 | ₩19,927 | ₩20,301 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,847 | ₩21,131 | ₩19,419 | ₩19,980 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,071 | ₩20,704 | ₩19,058 | ₩19,860 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,576 | ₩19,325 | ₩18,576 | ₩19,058 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,818 | ₩18,805 | ₩16,818 | ₩18,108 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩16,985 | ₩17,459 | ₩16,062 | ₩16,543 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,723 | ₩18,750 | ₩16,945 | ₩16,985 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩19,018 | ₩19,847 | ₩18,804 | ₩18,817 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩19,018 | ₩20,054 | ₩18,951 | ₩19,071 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,292 | ₩20,181 | ₩18,884 | ₩18,897 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,904 | ₩19,761 | ₩18,844 | ₩19,138 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,777 | ₩19,807 | ₩18,777 | ₩19,018 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,111 | ₩19,454 | ₩18,857 | ₩19,018 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,328 | ₩20,408 | ₩18,824 | ₩19,125 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,144 | ₩21,144 | ₩20,529 | ₩20,609 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,743 | ₩21,318 | ₩20,743 | ₩21,144 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,358 | ₩21,639 | ₩20,663 | ₩20,917 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,877 | ₩21,652 | ₩20,596 | ₩21,197 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,930 | ₩21,117 | ₩20,649 | ₩20,676 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,783 | ₩21,666 | ₩20,609 | ₩20,810 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩22,000 | ₩22,000 | ₩20,141 | ₩20,449 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,468 | ₩22,709 | ₩21,224 | ₩21,906 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,131 | ₩22,455 | ₩21,131 | ₩22,067 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,398 | ₩21,736 | ₩20,729 | ₩21,024 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,866 | ₩22,027 | ₩21,298 | ₩21,425 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,612 | ₩22,655 | ₩21,866 | ₩21,866 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,471 | ₩23,471 | ₩22,361 | ₩22,374 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,404 | ₩23,464 | ₩22,976 | ₩23,204 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩23,966 | ₩23,966 | ₩23,150 | ₩23,150 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,755 | ₩25,143 | ₩23,484 | ₩23,484 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,672 | ₩24,808 | ₩22,869 | ₩24,608 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,314 | ₩24,742 | ₩23,404 | ₩23,685 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,608 | ₩24,695 | ₩23,819 | ₩24,220 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,126 | ₩24,915 | ₩24,086 | ₩24,915 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,765 | ₩24,728 | ₩23,511 | ₩24,367 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,354 | ₩25,410 | ₩23,003 | ₩23,779 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,169 | ₩25,664 | ₩24,608 | ₩24,875 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,450 | ₩25,591 | ₩25,143 | ₩25,343 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,517 | ₩25,811 | ₩25,156 | ₩25,169 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,714 | ₩26,132 | ₩25,263 | ₩25,263 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,477 | ₩26,453 | ₩25,425 | ₩25,838 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,875 | ₩25,678 | ₩24,875 | ₩25,357 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,059 | ₩26,066 | ₩24,059 | ₩25,691 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,545 | ₩24,207 | ₩23,364 | ₩23,591 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,080 | ₩24,059 | ₩22,067 | ₩23,123 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,177 | ₩23,545 | ₩22,515 | ₩22,722 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,204 | ₩23,805 | ₩22,849 | ₩23,150 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,896 | ₩23,779 | ₩22,896 | ₩23,230 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,672 | ₩24,006 | ₩22,776 | ₩23,083 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,541 | ₩24,541 | ₩23,511 | ₩23,672 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,361 | ₩24,073 | ₩22,361 | ₩23,966 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,811 | ₩25,811 | ₩22,348 | ₩22,348 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,748 | ₩26,821 | ₩25,945 | ₩26,039 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,748 | ₩26,748 | ₩25,999 | ₩26,025 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,266 | ₩27,182 | ₩26,213 | ₩26,681 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,049 | ₩26,246 | ₩25,678 | ₩25,704 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,868 | ₩26,881 | ₩25,624 | ₩25,771 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,774 | ₩27,216 | ₩26,239 | ₩26,413 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,868 | ₩27,015 | ₩26,333 | ₩26,868 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,079 | ₩26,627 | ₩25,531 | ₩26,266 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,139 | ₩26,921 | ₩26,139 | ₩26,895 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,748 | ₩26,814 | ₩26,239 | ₩26,507 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩25,959 | ₩27,015 | ₩25,959 | ₩26,988 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩25,999 | ₩26,393 | ₩25,945 | ₩25,959 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩25,999 | ₩27,002 | ₩25,745 | ₩26,600 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,838 | ₩26,179 | ₩25,591 | ₩26,132 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,594 | ₩26,594 | ₩25,691 | ₩25,811 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,306 | ₩27,216 | ₩25,611 | ₩26,761 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,467 | ₩27,256 | ₩26,086 | ₩26,280 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩27,015 | ₩27,015 | ₩26,360 | ₩26,507 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,748 | ₩27,269 | ₩26,667 | ₩27,216 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,614 | ₩27,022 | ₩26,614 | ₩26,694 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,229 | ₩27,537 | ₩26,480 | ₩26,520 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,440 | ₩28,072 | ₩26,440 | ₩27,878 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,694 | ₩26,808 | ₩26,186 | ₩26,574 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,721 | ₩27,416 | ₩26,239 | ₩26,346 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,416 | ₩27,443 | ₩26,600 | ₩26,600 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,403 | ₩27,563 | ₩26,841 | ₩27,276 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,670 | ₩27,670 | ₩26,895 | ₩27,523 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,729 | ₩28,393 | ₩25,651 | ₩27,176 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,798 | ₩25,999 | ₩25,155 | ₩25,343 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,544 | ₩26,881 | ₩25,085 | ₩25,905 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,534 | ₩26,748 | ₩24,875 | ₩25,477 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,671 | ₩26,821 | ₩25,671 | ₩26,560 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,587 | ₩26,901 | ₩25,825 | ₩25,972 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,641 | ₩27,229 | ₩26,106 | ₩26,587 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,132 | ₩27,577 | ₩26,079 | ₩26,801 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,627 | ₩26,641 | ₩25,531 | ₩26,306 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,614 | ₩27,403 | ₩26,547 | ₩26,547 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,617 | ₩27,804 | ₩26,761 | ₩26,975 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,245 | ₩28,272 | ₩27,563 | ₩27,604 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,754 | ₩28,954 | ₩27,818 | ₩28,058 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩27,002 | ₩28,620 | ₩27,002 | ₩28,607 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,189 | ₩27,797 | ₩26,253 | ₩27,276 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,309 | ₩27,844 | ₩27,110 | ₩27,189 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,216 | ₩27,283 | ₩26,761 | ₩27,069 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,109 | ₩27,269 | ₩26,480 | ₩27,162 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,222 | ₩28,018 | ₩26,855 | ₩27,343 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,082 | ₩27,463 | ₩26,921 | ₩26,921 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,641 | ₩26,988 | ₩26,427 | ₩26,681 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,095 | ₩27,423 | ₩26,480 | ₩26,480 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩26,988 | ₩27,273 | ₩26,774 | ₩27,095 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩26,935 | ₩27,690 | ₩26,654 | ₩27,149 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,855 | ₩27,216 | ₩26,547 | ₩26,748 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,109 | ₩27,349 | ₩27,015 | ₩27,095 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,416 | ₩27,416 | ₩26,828 | ₩27,082 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,761 | ₩27,309 | ₩26,373 | ₩27,309 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,560 | ₩27,028 | ₩26,560 | ₩26,855 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,443 | ₩27,369 | ₩26,346 | ₩26,975 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,841 | ₩27,069 | ₩26,560 | ₩26,560 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,283 | ₩27,630 | ₩26,786 | ₩27,095 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,888 | ₩27,216 | ₩26,814 | ₩27,055 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,097 | ₩27,176 | ₩26,493 | ₩26,921 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩26,988 | ₩27,617 | ₩26,778 | ₩27,176 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,176 | ₩27,657 | ₩26,669 | ₩27,510 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,788 | ₩27,617 | ₩26,587 | ₩26,868 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,122 | ₩27,670 | ₩26,480 | ₩26,493 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,684 | ₩28,018 | ₩27,329 | ₩27,550 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,754 | ₩29,957 | ₩27,684 | ₩28,112 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,409 | ₩29,717 | ₩28,125 | ₩28,513 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,650 | ₩30,298 | ₩26,868 | ₩29,355 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,312 | ₩30,359 | ₩27,296 | ₩29,382 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,706 | ₩31,629 | ₩27,931 | ₩28,205 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,104 | ₩30,506 | ₩27,818 | ₩30,399 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,563 | ₩28,406 | ₩26,988 | ₩27,617 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩27,002 | ₩28,887 | ₩26,748 | ₩27,563 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,748 | ₩28,342 | ₩26,627 | ₩26,786 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,587 | ₩27,373 | ₩26,587 | ₩26,654 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,814 | ₩27,047 | ₩26,012 | ₩26,641 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,895 | ₩27,684 | ₩26,895 | ₩27,349 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,667 | ₩27,002 | ₩25,410 | ₩26,667 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,871 | ₩28,466 | ₩26,092 | ₩26,667 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,416 | ₩27,938 | ₩27,416 | ₩27,884 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,818 | ₩27,818 | ₩26,988 | ₩27,383 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,085 | ₩28,165 | ₩27,640 | ₩28,118 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,416 | ₩28,085 | ₩27,256 | ₩28,040 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,061 | ₩29,342 | ₩27,416 | ₩27,644 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,289 | ₩29,449 | ₩28,526 | ₩29,262 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,289 | ₩29,676 | ₩29,262 | ₩29,382 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,743 | ₩29,743 | ₩29,075 | ₩29,355 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,299 | ₩29,208 | ₩28,122 | ₩29,208 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,760 | ₩30,760 | ₩28,085 | ₩28,252 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,687 | ₩29,917 | ₩28,085 | ₩29,917 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,797 | ₩30,486 | ₩27,216 | ₩27,871 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,546 | ₩30,800 | ₩29,770 | ₩29,984 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,107 | ₩31,107 | ₩30,051 | ₩30,546 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,549 | ₩31,161 | ₩29,549 | ₩30,820 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,867 | ₩31,830 | ₩28,219 | ₩31,014 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,830 | ₩32,070 | ₩30,492 | ₩30,960 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,268 | ₩32,632 | ₩30,718 | ₩32,097 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,522 | ₩31,763 | ₩30,827 | ₩31,469 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,893 | ₩31,923 | ₩30,613 | ₩31,576 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,425 | ₩31,107 | ₩30,084 | ₩30,666 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,709 | ₩32,164 | ₩30,613 | ₩31,803 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,318 | ₩32,298 | ₩30,084 | ₩32,070 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,503 | ₩30,332 | ₩29,008 | ₩30,318 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,171 | ₩31,074 | ₩29,489 | ₩29,957 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,352 | ₩29,997 | ₩27,590 | ₩29,770 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,299 | ₩28,968 | ₩27,216 | ₩28,393 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,486 | ₩29,309 | ₩27,497 | ₩28,887 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,760 | ₩30,211 | ₩26,868 | ₩26,868 | -6.58% | 12.5만 |
|---|