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 | ₩16,415 | ₩16,415 | ₩16,032 | ₩16,234 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,093 | ₩16,884 | ₩15,489 | ₩16,415 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,643 | ₩16,790 | ₩16,106 | ₩16,106 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,758 | ₩16,897 | ₩16,670 | ₩16,696 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,420 | ₩17,420 | ₩16,629 | ₩17,032 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,327 | ₩18,037 | ₩17,300 | ₩17,353 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,535 | ₩17,702 | ₩16,468 | ₩17,327 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,120 | ₩16,683 | ₩15,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,683 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,361 | ₩16,361 | ₩16,053 | ₩16,200 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,388 | ₩16,388 | ₩16,146 | ₩16,200 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,108 | ₩16,522 | ₩16,108 | ₩16,381 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,353 | ₩16,462 | ₩16,187 | ₩16,267 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,307 | ₩16,507 | ₩16,160 | ₩16,374 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,576 | ₩16,750 | ₩16,161 | ₩16,307 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,857 | ₩16,857 | ₩16,181 | ₩16,569 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,629 | ₩16,864 | ₩16,282 | ₩16,629 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,683 | ₩16,817 | ₩16,133 | ₩16,401 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,099 | ₩17,501 | ₩16,361 | ₩16,683 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩17,017 | ₩17,689 | ₩16,790 | ₩16,991 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,373 | ₩18,373 | ₩16,844 | ₩17,541 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,534 | ₩19,231 | ₩18,104 | ₩18,654 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,265 | ₩18,775 | ₩18,104 | ₩18,292 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,970 | ₩18,239 | ₩17,863 | ₩18,024 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,373 | ₩18,373 | ₩18,017 | ₩18,084 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,265 | ₩18,627 | ₩18,265 | ₩18,399 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,507 | ₩18,654 | ₩18,024 | ₩18,265 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,440 | ₩18,440 | ₩17,702 | ₩18,386 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,534 | ₩18,614 | ₩18,104 | ₩18,279 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩18,011 | ₩18,775 | ₩18,011 | ₩18,560 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,387 | ₩18,641 | ₩18,051 | ₩18,091 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,171 | ₩18,775 | ₩18,138 | ₩18,386 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,386 | ₩19,177 | ₩17,836 | ₩17,836 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,104 | ₩18,594 | ₩18,104 | ₩18,547 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,695 | ₩18,775 | ₩18,239 | ₩18,306 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,601 | ₩19,043 | ₩18,131 | ₩18,131 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,641 | ₩18,762 | ₩16,240 | ₩17,970 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,762 | ₩18,775 | ₩18,493 | ₩18,534 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,110 | ₩19,110 | ₩18,440 | ₩18,695 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,775 | ₩19,298 | ₩18,104 | ₩19,285 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,171 | ₩18,171 | ₩17,930 | ₩18,064 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,453 | ₩18,493 | ₩18,078 | ₩18,131 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,413 | ₩18,480 | ₩18,373 | ₩18,453 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,560 | ₩18,567 | ₩18,373 | ₩18,413 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,775 | ₩18,775 | ₩18,225 | ₩18,560 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,239 | ₩18,775 | ₩17,796 | ₩18,695 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,413 | ₩18,775 | ₩17,984 | ₩18,332 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,681 | ₩18,815 | ₩18,292 | ₩18,366 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,177 | ₩19,177 | ₩18,607 | ₩18,775 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,171 | ₩19,177 | ₩18,171 | ₩19,164 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,730 | ₩18,078 | ₩17,730 | ₩18,024 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,970 | ₩18,125 | ₩17,488 | ₩17,769 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,104 | ₩18,265 | ₩17,863 | ₩18,011 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,936 | ₩18,936 | ₩17,608 | ₩17,856 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩18,024 | ₩19,030 | ₩17,970 | ₩19,016 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,145 | ₩18,171 | ₩17,662 | ₩17,863 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,366 | ₩18,366 | ₩17,622 | ₩18,011 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,467 | ₩18,762 | ₩18,332 | ₩18,332 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,413 | ₩18,775 | ₩18,332 | ₩18,775 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,379 | ₩18,480 | ₩18,252 | ₩18,480 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,762 | ₩18,983 | ₩18,373 | ₩18,560 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,104 | ₩18,775 | ₩18,104 | ₩18,762 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,574 | ₩18,654 | ₩18,145 | ₩18,212 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,405 | ₩19,405 | ₩18,252 | ₩18,534 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,177 | ₩19,446 | ₩18,695 | ₩19,392 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,218 | ₩19,446 | ₩18,936 | ₩19,338 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,652 | ₩19,459 | ₩18,568 | ₩19,459 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩19,995 | ₩19,995 | ₩19,043 | ₩19,459 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,781 | ₩20,116 | ₩19,459 | ₩19,982 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩20,009 | ₩20,384 | ₩19,298 | ₩19,378 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,492 | ₩21,457 | ₩19,888 | ₩20,143 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,773 | ₩22,946 | ₩20,773 | ₩21,967 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,384 | ₩20,746 | ₩19,989 | ₩20,438 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,848 | ₩20,773 | ₩19,177 | ₩20,062 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,741 | ₩20,049 | ₩19,344 | ₩19,566 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,378 | ₩19,969 | ₩19,057 | ₩19,546 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,626 | ₩20,626 | ₩19,124 | ₩19,231 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,129 | ₩20,518 | ₩20,129 | ₩20,277 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,304 | ₩20,559 | ₩19,861 | ₩20,277 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,210 | ₩20,813 | ₩20,156 | ₩20,357 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,854 | ₩20,854 | ₩20,210 | ₩20,264 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,269 | ₩21,457 | ₩20,639 | ₩20,854 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,457 | ₩21,538 | ₩20,652 | ₩21,216 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩21,994 | ₩22,073 | ₩20,874 | ₩20,961 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,745 | ₩22,745 | ₩20,921 | ₩21,631 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,758 | ₩23,549 | ₩22,047 | ₩22,584 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,506 | ₩19,982 | ₩19,365 | ₩19,539 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,781 | ₩20,585 | ₩19,539 | ₩19,915 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩20,049 | ₩20,599 | ₩18,976 | ₩19,660 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,116 | ₩20,559 | ₩19,720 | ₩19,848 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,969 | ₩20,699 | ₩19,593 | ₩19,942 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,424 | ₩21,041 | ₩19,982 | ₩20,357 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,901 | ₩21,189 | ₩19,472 | ₩20,036 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,124 | ₩20,761 | ₩19,110 | ₩19,915 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,627 | ₩19,378 | ₩18,627 | ₩19,110 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,864 | ₩18,857 | ₩16,864 | ₩18,158 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩17,032 | ₩17,508 | ₩16,106 | ₩16,589 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,775 | ₩18,802 | ₩16,991 | ₩17,032 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩19,070 | ₩19,901 | ₩18,855 | ₩18,869 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩19,070 | ₩20,109 | ₩19,003 | ₩19,124 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,345 | ₩20,237 | ₩18,936 | ₩18,949 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,956 | ₩19,816 | ₩18,896 | ₩19,191 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,829 | ₩19,861 | ₩18,829 | ₩19,070 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,164 | ₩19,507 | ₩18,909 | ₩19,070 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,384 | ₩20,465 | ₩18,876 | ₩19,177 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,202 | ₩21,202 | ₩20,585 | ₩20,666 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,800 | ₩21,377 | ₩20,800 | ₩21,202 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,417 | ₩21,699 | ₩20,720 | ₩20,974 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,934 | ₩21,712 | ₩20,652 | ₩21,256 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,988 | ₩21,175 | ₩20,706 | ₩20,733 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,840 | ₩21,725 | ₩20,666 | ₩20,867 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩22,061 | ₩22,061 | ₩20,197 | ₩20,505 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,530 | ₩22,771 | ₩21,283 | ₩21,967 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,189 | ₩22,517 | ₩21,189 | ₩22,128 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,457 | ₩21,796 | ₩20,787 | ₩21,082 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,926 | ₩22,087 | ₩21,357 | ₩21,484 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,675 | ₩22,718 | ₩21,926 | ₩21,926 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,536 | ₩23,536 | ₩22,423 | ₩22,436 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,469 | ₩23,529 | ₩23,040 | ₩23,268 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩24,032 | ₩24,032 | ₩23,214 | ₩23,214 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,823 | ₩25,212 | ₩23,549 | ₩23,549 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,737 | ₩24,877 | ₩22,932 | ₩24,676 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,381 | ₩24,810 | ₩23,469 | ₩23,750 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,676 | ₩24,763 | ₩23,884 | ₩24,287 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,193 | ₩24,984 | ₩24,153 | ₩24,984 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,831 | ₩24,796 | ₩23,576 | ₩24,434 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,421 | ₩25,480 | ₩23,066 | ₩23,844 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,239 | ₩25,735 | ₩24,676 | ₩24,944 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,521 | ₩25,661 | ₩25,212 | ₩25,413 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,588 | ₩25,883 | ₩25,226 | ₩25,239 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,785 | ₩26,205 | ₩25,333 | ₩25,333 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,547 | ₩26,526 | ₩25,495 | ₩25,909 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,944 | ₩25,749 | ₩24,944 | ₩25,427 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,126 | ₩26,137 | ₩24,126 | ₩25,762 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,610 | ₩24,273 | ₩23,428 | ₩23,656 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,141 | ₩24,126 | ₩22,128 | ₩23,187 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,241 | ₩23,610 | ₩22,577 | ₩22,785 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,268 | ₩23,871 | ₩22,912 | ₩23,214 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,959 | ₩23,844 | ₩22,959 | ₩23,294 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,737 | ₩24,072 | ₩22,838 | ₩23,147 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,609 | ₩24,609 | ₩23,576 | ₩23,737 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,423 | ₩24,139 | ₩22,423 | ₩24,032 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,883 | ₩25,883 | ₩22,409 | ₩22,409 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,821 | ₩26,895 | ₩26,017 | ₩26,111 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,821 | ₩26,821 | ₩26,070 | ₩26,097 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,339 | ₩27,257 | ₩26,285 | ₩26,754 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,121 | ₩26,318 | ₩25,749 | ₩25,775 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,942 | ₩26,956 | ₩25,695 | ₩25,842 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,848 | ₩27,291 | ₩26,312 | ₩26,486 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,942 | ₩27,090 | ₩26,406 | ₩26,942 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,151 | ₩26,701 | ₩25,601 | ₩26,339 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,211 | ₩26,996 | ₩26,211 | ₩26,969 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,821 | ₩26,888 | ₩26,312 | ₩26,580 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩26,030 | ₩27,090 | ₩26,030 | ₩27,063 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩26,070 | ₩26,466 | ₩26,017 | ₩26,030 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩26,070 | ₩27,076 | ₩25,816 | ₩26,674 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,909 | ₩26,251 | ₩25,661 | ₩26,205 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,667 | ₩26,667 | ₩25,762 | ₩25,883 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,379 | ₩27,291 | ₩25,681 | ₩26,835 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,540 | ₩27,331 | ₩26,158 | ₩26,352 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩27,090 | ₩27,090 | ₩26,432 | ₩26,580 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,821 | ₩27,344 | ₩26,741 | ₩27,291 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,687 | ₩27,096 | ₩26,687 | ₩26,768 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,304 | ₩27,613 | ₩26,553 | ₩26,593 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,513 | ₩28,149 | ₩26,513 | ₩27,955 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,768 | ₩26,882 | ₩26,258 | ₩26,647 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,795 | ₩27,492 | ₩26,312 | ₩26,419 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,492 | ₩27,519 | ₩26,674 | ₩26,674 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,479 | ₩27,639 | ₩26,915 | ₩27,351 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,747 | ₩27,747 | ₩26,969 | ₩27,599 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,800 | ₩28,471 | ₩25,722 | ₩27,251 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,869 | ₩26,070 | ₩25,224 | ₩25,413 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,614 | ₩26,956 | ₩25,154 | ₩25,977 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,607 | ₩26,821 | ₩24,944 | ₩25,547 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,742 | ₩26,895 | ₩25,742 | ₩26,634 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,660 | ₩26,976 | ₩25,896 | ₩26,044 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,714 | ₩27,304 | ₩26,178 | ₩26,660 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,205 | ₩27,653 | ₩26,151 | ₩26,875 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,701 | ₩26,714 | ₩25,601 | ₩26,379 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,687 | ₩27,479 | ₩26,620 | ₩26,620 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,693 | ₩27,881 | ₩26,835 | ₩27,049 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,323 | ₩28,350 | ₩27,639 | ₩27,680 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,833 | ₩29,034 | ₩27,894 | ₩28,136 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩27,076 | ₩28,699 | ₩27,076 | ₩28,685 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,264 | ₩27,874 | ₩26,325 | ₩27,351 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,385 | ₩27,921 | ₩27,185 | ₩27,264 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,291 | ₩27,358 | ₩26,835 | ₩27,143 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,183 | ₩27,344 | ₩26,553 | ₩27,237 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,297 | ₩28,095 | ₩26,929 | ₩27,418 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,157 | ₩27,539 | ₩26,996 | ₩26,996 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,714 | ₩27,063 | ₩26,500 | ₩26,754 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,170 | ₩27,499 | ₩26,553 | ₩26,553 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩27,063 | ₩27,348 | ₩26,848 | ₩27,170 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩27,009 | ₩27,767 | ₩26,728 | ₩27,224 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,929 | ₩27,291 | ₩26,620 | ₩26,821 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,183 | ₩27,425 | ₩27,090 | ₩27,170 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,492 | ₩27,492 | ₩26,902 | ₩27,157 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,835 | ₩27,385 | ₩26,446 | ₩27,385 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,634 | ₩27,103 | ₩26,634 | ₩26,929 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,516 | ₩27,445 | ₩26,419 | ₩27,049 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,915 | ₩27,143 | ₩26,634 | ₩26,634 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,358 | ₩27,707 | ₩26,860 | ₩27,170 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,962 | ₩27,291 | ₩26,888 | ₩27,130 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,171 | ₩27,251 | ₩26,567 | ₩26,996 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩27,063 | ₩27,693 | ₩26,852 | ₩27,251 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,251 | ₩27,733 | ₩26,742 | ₩27,586 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,862 | ₩27,693 | ₩26,660 | ₩26,942 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,197 | ₩27,747 | ₩26,553 | ₩26,567 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,760 | ₩28,095 | ₩27,405 | ₩27,626 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,833 | ₩30,040 | ₩27,760 | ₩28,189 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,490 | ₩29,799 | ₩28,203 | ₩28,592 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,732 | ₩30,382 | ₩26,942 | ₩29,436 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,390 | ₩30,442 | ₩27,371 | ₩29,463 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,791 | ₩31,716 | ₩28,008 | ₩28,283 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,187 | ₩30,590 | ₩27,894 | ₩30,483 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,639 | ₩28,484 | ₩27,063 | ₩27,693 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩27,076 | ₩28,967 | ₩26,821 | ₩27,639 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,821 | ₩28,420 | ₩26,701 | ₩26,860 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,660 | ₩27,449 | ₩26,660 | ₩26,728 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,888 | ₩27,122 | ₩26,084 | ₩26,714 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,969 | ₩27,760 | ₩26,969 | ₩27,425 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,741 | ₩27,076 | ₩25,480 | ₩26,741 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,948 | ₩28,545 | ₩26,164 | ₩26,741 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,492 | ₩28,015 | ₩27,492 | ₩27,961 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,894 | ₩27,894 | ₩27,063 | ₩27,458 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,162 | ₩28,243 | ₩27,716 | ₩28,196 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,492 | ₩28,162 | ₩27,331 | ₩28,117 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,141 | ₩29,423 | ₩27,492 | ₩27,720 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,369 | ₩29,530 | ₩28,605 | ₩29,343 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,369 | ₩29,758 | ₩29,343 | ₩29,463 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,825 | ₩29,825 | ₩29,155 | ₩29,436 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,377 | ₩29,289 | ₩28,200 | ₩29,289 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,845 | ₩30,845 | ₩28,162 | ₩28,330 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,766 | ₩30,000 | ₩28,162 | ₩30,000 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,879 | ₩30,570 | ₩27,291 | ₩27,948 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,630 | ₩30,885 | ₩29,852 | ₩30,067 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,193 | ₩31,193 | ₩30,134 | ₩30,630 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,631 | ₩31,247 | ₩29,631 | ₩30,905 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,952 | ₩31,917 | ₩28,297 | ₩31,099 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,917 | ₩32,159 | ₩30,576 | ₩31,046 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,354 | ₩32,722 | ₩30,803 | ₩32,186 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,609 | ₩31,850 | ₩30,912 | ₩31,555 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,979 | ₩32,011 | ₩30,697 | ₩31,663 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,509 | ₩31,193 | ₩30,167 | ₩30,751 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,797 | ₩32,253 | ₩30,697 | ₩31,891 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,402 | ₩32,387 | ₩30,167 | ₩32,159 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,584 | ₩30,415 | ₩29,088 | ₩30,402 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,255 | ₩31,160 | ₩29,571 | ₩30,040 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,431 | ₩30,080 | ₩27,666 | ₩29,852 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,377 | ₩29,048 | ₩27,291 | ₩28,471 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,565 | ₩29,390 | ₩27,572 | ₩28,967 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,840 | ₩30,295 | ₩26,942 | ₩26,942 | -6.58% | 12.5만 |
|---|