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 | ₩16,382 | ₩16,382 | ₩16,000 | ₩16,201 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,061 | ₩16,850 | ₩15,458 | ₩16,382 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,609 | ₩16,757 | ₩16,074 | ₩16,074 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,724 | ₩16,864 | ₩16,636 | ₩16,663 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,386 | ₩17,386 | ₩16,596 | ₩16,997 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,292 | ₩18,001 | ₩17,265 | ₩17,319 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,502 | ₩17,667 | ₩16,435 | ₩17,292 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,087 | ₩16,649 | ₩15,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,649 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,328 | ₩16,328 | ₩16,020 | ₩16,168 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,355 | ₩16,355 | ₩16,114 | ₩16,168 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,075 | ₩16,489 | ₩16,075 | ₩16,348 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,320 | ₩16,429 | ₩16,154 | ₩16,235 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,275 | ₩16,474 | ₩16,127 | ₩16,342 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,542 | ₩16,716 | ₩16,129 | ₩16,275 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,823 | ₩16,823 | ₩16,149 | ₩16,536 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,596 | ₩16,830 | ₩16,249 | ₩16,596 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,649 | ₩16,783 | ₩16,101 | ₩16,368 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,064 | ₩17,466 | ₩16,328 | ₩16,649 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩16,983 | ₩17,653 | ₩16,757 | ₩16,957 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,336 | ₩18,336 | ₩16,810 | ₩17,506 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,496 | ₩19,192 | ₩18,068 | ₩18,617 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,229 | ₩18,737 | ₩18,068 | ₩18,256 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,934 | ₩18,202 | ₩17,827 | ₩17,988 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,336 | ₩18,336 | ₩17,981 | ₩18,048 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,229 | ₩18,590 | ₩18,229 | ₩18,363 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,470 | ₩18,617 | ₩17,988 | ₩18,229 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,403 | ₩18,403 | ₩17,667 | ₩18,349 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,496 | ₩18,577 | ₩18,068 | ₩18,242 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩17,974 | ₩18,737 | ₩17,974 | ₩18,523 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,351 | ₩18,603 | ₩18,015 | ₩18,055 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,135 | ₩18,737 | ₩18,102 | ₩18,349 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,349 | ₩19,139 | ₩17,800 | ₩17,800 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,068 | ₩18,557 | ₩18,068 | ₩18,510 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,657 | ₩18,737 | ₩18,202 | ₩18,269 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,563 | ₩19,005 | ₩18,095 | ₩18,095 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,603 | ₩18,724 | ₩16,208 | ₩17,934 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,724 | ₩18,737 | ₩18,456 | ₩18,496 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,072 | ₩19,072 | ₩18,403 | ₩18,657 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,737 | ₩19,259 | ₩18,068 | ₩19,246 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,135 | ₩18,135 | ₩17,894 | ₩18,028 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,416 | ₩18,456 | ₩18,041 | ₩18,095 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,376 | ₩18,443 | ₩18,336 | ₩18,416 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,523 | ₩18,530 | ₩18,336 | ₩18,376 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,737 | ₩18,737 | ₩18,189 | ₩18,523 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,202 | ₩18,737 | ₩17,760 | ₩18,657 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,376 | ₩18,737 | ₩17,948 | ₩18,296 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,644 | ₩18,777 | ₩18,256 | ₩18,329 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,139 | ₩19,139 | ₩18,570 | ₩18,737 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,135 | ₩19,139 | ₩18,135 | ₩19,125 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,695 | ₩18,041 | ₩17,695 | ₩17,988 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,934 | ₩18,088 | ₩17,452 | ₩17,734 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,068 | ₩18,229 | ₩17,827 | ₩17,974 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,898 | ₩18,898 | ₩17,573 | ₩17,821 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩17,988 | ₩18,992 | ₩17,934 | ₩18,978 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,108 | ₩18,135 | ₩17,626 | ₩17,827 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,329 | ₩18,329 | ₩17,586 | ₩17,974 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,429 | ₩18,724 | ₩18,296 | ₩18,296 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,376 | ₩18,737 | ₩18,296 | ₩18,737 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,342 | ₩18,443 | ₩18,215 | ₩18,443 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,724 | ₩18,945 | ₩18,336 | ₩18,523 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,068 | ₩18,737 | ₩18,068 | ₩18,724 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,537 | ₩18,617 | ₩18,108 | ₩18,175 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,366 | ₩19,366 | ₩18,215 | ₩18,496 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,139 | ₩19,407 | ₩18,657 | ₩19,353 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,179 | ₩19,407 | ₩18,898 | ₩19,299 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,614 | ₩19,420 | ₩18,531 | ₩19,420 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩19,955 | ₩19,955 | ₩19,005 | ₩19,420 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,741 | ₩20,076 | ₩19,420 | ₩19,942 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩19,969 | ₩20,343 | ₩19,259 | ₩19,340 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,450 | ₩21,414 | ₩19,848 | ₩20,102 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,732 | ₩22,900 | ₩20,732 | ₩21,923 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,343 | ₩20,705 | ₩19,949 | ₩20,397 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,808 | ₩20,732 | ₩19,139 | ₩20,022 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,701 | ₩20,009 | ₩19,305 | ₩19,527 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,340 | ₩19,928 | ₩19,018 | ₩19,507 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,584 | ₩20,584 | ₩19,085 | ₩19,192 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,089 | ₩20,477 | ₩20,089 | ₩20,236 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,263 | ₩20,517 | ₩19,821 | ₩20,236 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,169 | ₩20,772 | ₩20,116 | ₩20,317 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,812 | ₩20,812 | ₩20,169 | ₩20,223 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,227 | ₩21,414 | ₩20,598 | ₩20,812 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,414 | ₩21,494 | ₩20,611 | ₩21,173 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩21,949 | ₩22,028 | ₩20,832 | ₩20,919 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,699 | ₩22,699 | ₩20,879 | ₩21,588 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,712 | ₩23,502 | ₩22,003 | ₩22,538 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,467 | ₩19,942 | ₩19,326 | ₩19,500 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,741 | ₩20,544 | ₩19,500 | ₩19,875 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩20,009 | ₩20,558 | ₩18,938 | ₩19,621 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,076 | ₩20,517 | ₩19,681 | ₩19,808 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,928 | ₩20,658 | ₩19,554 | ₩19,902 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,384 | ₩20,999 | ₩19,942 | ₩20,317 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,862 | ₩21,146 | ₩19,433 | ₩19,995 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,085 | ₩20,719 | ₩19,072 | ₩19,875 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,590 | ₩19,340 | ₩18,590 | ₩19,072 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,830 | ₩18,819 | ₩16,830 | ₩18,122 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩16,997 | ₩17,473 | ₩16,074 | ₩16,556 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,737 | ₩18,764 | ₩16,957 | ₩16,997 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩19,032 | ₩19,862 | ₩18,818 | ₩18,831 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩19,032 | ₩20,069 | ₩18,965 | ₩19,085 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,306 | ₩20,196 | ₩18,898 | ₩18,911 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,918 | ₩19,776 | ₩18,858 | ₩19,152 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,791 | ₩19,821 | ₩18,791 | ₩19,032 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,125 | ₩19,468 | ₩18,871 | ₩19,032 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,343 | ₩20,424 | ₩18,838 | ₩19,139 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,160 | ₩21,160 | ₩20,544 | ₩20,624 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,758 | ₩21,334 | ₩20,758 | ₩21,160 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,374 | ₩21,655 | ₩20,678 | ₩20,932 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,892 | ₩21,668 | ₩20,611 | ₩21,213 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,946 | ₩21,133 | ₩20,665 | ₩20,691 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,798 | ₩21,682 | ₩20,624 | ₩20,825 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩22,016 | ₩22,016 | ₩20,156 | ₩20,464 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,485 | ₩22,726 | ₩21,240 | ₩21,923 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,146 | ₩22,471 | ₩21,146 | ₩22,083 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,414 | ₩21,753 | ₩20,745 | ₩21,039 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,883 | ₩22,043 | ₩21,314 | ₩21,441 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,629 | ₩22,672 | ₩21,883 | ₩21,883 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,489 | ₩23,489 | ₩22,378 | ₩22,391 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,422 | ₩23,482 | ₩22,993 | ₩23,221 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩23,984 | ₩23,984 | ₩23,167 | ₩23,167 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,773 | ₩25,162 | ₩23,502 | ₩23,502 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,689 | ₩24,827 | ₩22,886 | ₩24,626 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,332 | ₩24,760 | ₩23,422 | ₩23,703 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,626 | ₩24,713 | ₩23,837 | ₩24,238 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,144 | ₩24,934 | ₩24,104 | ₩24,934 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,783 | ₩24,747 | ₩23,529 | ₩24,385 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,372 | ₩25,429 | ₩23,020 | ₩23,796 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,188 | ₩25,684 | ₩24,626 | ₩24,894 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,469 | ₩25,610 | ₩25,162 | ₩25,362 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,536 | ₩25,831 | ₩25,175 | ₩25,188 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,733 | ₩26,152 | ₩25,282 | ₩25,282 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,496 | ₩26,473 | ₩25,444 | ₩25,858 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,894 | ₩25,697 | ₩24,894 | ₩25,376 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,077 | ₩26,085 | ₩24,077 | ₩25,710 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,562 | ₩24,225 | ₩23,381 | ₩23,609 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,097 | ₩24,077 | ₩22,083 | ₩23,141 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,194 | ₩23,562 | ₩22,532 | ₩22,739 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,221 | ₩23,823 | ₩22,866 | ₩23,167 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,913 | ₩23,796 | ₩22,913 | ₩23,248 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,689 | ₩24,024 | ₩22,793 | ₩23,100 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,559 | ₩24,559 | ₩23,529 | ₩23,689 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,378 | ₩24,091 | ₩22,378 | ₩23,984 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,831 | ₩25,831 | ₩22,364 | ₩22,364 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,768 | ₩26,841 | ₩25,965 | ₩26,058 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,768 | ₩26,768 | ₩26,018 | ₩26,045 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,286 | ₩27,203 | ₩26,232 | ₩26,701 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,069 | ₩26,266 | ₩25,697 | ₩25,724 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,888 | ₩26,901 | ₩25,643 | ₩25,791 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,794 | ₩27,236 | ₩26,259 | ₩26,433 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,888 | ₩27,035 | ₩26,353 | ₩26,888 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,098 | ₩26,647 | ₩25,550 | ₩26,286 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,159 | ₩26,942 | ₩26,159 | ₩26,915 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,768 | ₩26,835 | ₩26,259 | ₩26,527 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩25,978 | ₩27,035 | ₩25,978 | ₩27,009 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩26,018 | ₩26,413 | ₩25,965 | ₩25,978 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩26,018 | ₩27,022 | ₩25,764 | ₩26,620 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,858 | ₩26,199 | ₩25,610 | ₩26,152 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,614 | ₩26,614 | ₩25,710 | ₩25,831 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,326 | ₩27,236 | ₩25,630 | ₩26,781 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,487 | ₩27,276 | ₩26,105 | ₩26,299 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩27,035 | ₩27,035 | ₩26,379 | ₩26,527 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,768 | ₩27,290 | ₩26,687 | ₩27,236 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,634 | ₩27,042 | ₩26,634 | ₩26,714 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,249 | ₩27,557 | ₩26,500 | ₩26,540 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,460 | ₩28,093 | ₩26,460 | ₩27,899 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,714 | ₩26,828 | ₩26,205 | ₩26,594 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,741 | ₩27,437 | ₩26,259 | ₩26,366 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,437 | ₩27,464 | ₩26,620 | ₩26,620 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,423 | ₩27,584 | ₩26,861 | ₩27,296 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,691 | ₩27,691 | ₩26,915 | ₩27,544 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,748 | ₩28,414 | ₩25,670 | ₩27,196 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,817 | ₩26,018 | ₩25,174 | ₩25,362 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,563 | ₩26,901 | ₩25,104 | ₩25,924 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,553 | ₩26,768 | ₩24,894 | ₩25,496 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,690 | ₩26,841 | ₩25,690 | ₩26,580 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,607 | ₩26,922 | ₩25,844 | ₩25,991 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,661 | ₩27,249 | ₩26,125 | ₩26,607 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,152 | ₩27,597 | ₩26,098 | ₩26,821 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,647 | ₩26,661 | ₩25,550 | ₩26,326 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,634 | ₩27,423 | ₩26,567 | ₩26,567 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,638 | ₩27,825 | ₩26,781 | ₩26,995 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,267 | ₩28,293 | ₩27,584 | ₩27,624 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,775 | ₩28,976 | ₩27,838 | ₩28,079 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩27,022 | ₩28,641 | ₩27,022 | ₩28,628 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,209 | ₩27,818 | ₩26,272 | ₩27,296 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,330 | ₩27,865 | ₩27,130 | ₩27,209 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,236 | ₩27,303 | ₩26,781 | ₩27,089 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,129 | ₩27,290 | ₩26,500 | ₩27,182 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,243 | ₩28,039 | ₩26,875 | ₩27,363 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,102 | ₩27,484 | ₩26,942 | ₩26,942 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,661 | ₩27,009 | ₩26,446 | ₩26,701 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,116 | ₩27,443 | ₩26,500 | ₩26,500 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩27,009 | ₩27,294 | ₩26,794 | ₩27,116 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩26,955 | ₩27,711 | ₩26,674 | ₩27,169 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,875 | ₩27,236 | ₩26,567 | ₩26,768 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,129 | ₩27,370 | ₩27,035 | ₩27,116 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,437 | ₩27,437 | ₩26,848 | ₩27,102 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,781 | ₩27,330 | ₩26,393 | ₩27,330 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,580 | ₩27,049 | ₩26,580 | ₩26,875 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,462 | ₩27,390 | ₩26,366 | ₩26,995 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,861 | ₩27,089 | ₩26,580 | ₩26,580 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,303 | ₩27,651 | ₩26,806 | ₩27,116 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,908 | ₩27,236 | ₩26,835 | ₩27,075 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,117 | ₩27,196 | ₩26,513 | ₩26,942 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩27,009 | ₩27,638 | ₩26,798 | ₩27,196 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,196 | ₩27,678 | ₩26,689 | ₩27,530 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,808 | ₩27,638 | ₩26,607 | ₩26,888 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,142 | ₩27,691 | ₩26,500 | ₩26,513 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,704 | ₩28,039 | ₩27,350 | ₩27,571 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,775 | ₩29,980 | ₩27,704 | ₩28,133 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,431 | ₩29,739 | ₩28,146 | ₩28,534 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,672 | ₩30,321 | ₩26,888 | ₩29,377 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,334 | ₩30,381 | ₩27,316 | ₩29,404 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,729 | ₩31,653 | ₩27,952 | ₩28,226 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,127 | ₩30,528 | ₩27,838 | ₩30,421 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,584 | ₩28,427 | ₩27,009 | ₩27,638 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩27,022 | ₩28,909 | ₩26,768 | ₩27,584 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,768 | ₩28,363 | ₩26,647 | ₩26,806 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,607 | ₩27,394 | ₩26,607 | ₩26,674 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,835 | ₩27,067 | ₩26,031 | ₩26,661 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,915 | ₩27,704 | ₩26,915 | ₩27,370 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,687 | ₩27,022 | ₩25,429 | ₩26,687 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,892 | ₩28,487 | ₩26,112 | ₩26,687 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,437 | ₩27,959 | ₩27,437 | ₩27,905 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,838 | ₩27,838 | ₩27,009 | ₩27,403 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,106 | ₩28,186 | ₩27,660 | ₩28,139 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,437 | ₩28,106 | ₩27,276 | ₩28,060 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,083 | ₩29,364 | ₩27,437 | ₩27,664 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,311 | ₩29,471 | ₩28,548 | ₩29,284 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,311 | ₩29,699 | ₩29,284 | ₩29,404 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,766 | ₩29,766 | ₩29,096 | ₩29,377 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,320 | ₩29,230 | ₩28,143 | ₩29,230 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,783 | ₩30,783 | ₩28,106 | ₩28,273 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,708 | ₩29,940 | ₩28,106 | ₩29,940 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,819 | ₩30,508 | ₩27,236 | ₩27,892 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,569 | ₩30,823 | ₩29,792 | ₩30,006 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,131 | ₩31,131 | ₩30,073 | ₩30,569 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,572 | ₩31,184 | ₩29,572 | ₩30,843 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,890 | ₩31,853 | ₩28,240 | ₩31,037 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,853 | ₩32,094 | ₩30,515 | ₩30,983 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,291 | ₩32,656 | ₩30,741 | ₩32,121 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,546 | ₩31,787 | ₩30,850 | ₩31,492 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,917 | ₩31,947 | ₩30,636 | ₩31,599 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,448 | ₩31,131 | ₩30,107 | ₩30,689 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,733 | ₩32,188 | ₩30,636 | ₩31,827 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,341 | ₩32,322 | ₩30,107 | ₩32,094 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,525 | ₩30,354 | ₩29,029 | ₩30,341 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,194 | ₩31,097 | ₩29,511 | ₩29,980 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,374 | ₩30,020 | ₩27,611 | ₩29,792 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,320 | ₩28,989 | ₩27,236 | ₩28,414 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,507 | ₩29,331 | ₩27,517 | ₩28,909 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,782 | ₩30,234 | ₩26,888 | ₩26,888 | -6.58% | 12.5만 |
|---|