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 | ₩16,420 | ₩16,420 | ₩16,038 | ₩16,239 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,098 | ₩16,890 | ₩15,494 | ₩16,420 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,648 | ₩16,796 | ₩16,112 | ₩16,112 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,764 | ₩16,903 | ₩16,675 | ₩16,702 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,426 | ₩17,426 | ₩16,635 | ₩17,037 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,332 | ₩18,043 | ₩17,305 | ₩17,359 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,541 | ₩17,708 | ₩16,474 | ₩17,332 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,125 | ₩16,688 | ₩15,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,688 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,366 | ₩16,366 | ₩16,058 | ₩16,205 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,393 | ₩16,393 | ₩16,152 | ₩16,205 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,113 | ₩16,527 | ₩16,113 | ₩16,387 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,358 | ₩16,467 | ₩16,192 | ₩16,273 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,313 | ₩16,513 | ₩16,165 | ₩16,380 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,581 | ₩16,755 | ₩16,167 | ₩16,313 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,863 | ₩16,863 | ₩16,187 | ₩16,574 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,635 | ₩16,869 | ₩16,287 | ₩16,635 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,688 | ₩16,823 | ₩16,138 | ₩16,407 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,104 | ₩17,507 | ₩16,366 | ₩16,688 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩17,022 | ₩17,695 | ₩16,796 | ₩16,997 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,379 | ₩18,379 | ₩16,849 | ₩17,547 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,540 | ₩19,237 | ₩18,110 | ₩18,660 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,271 | ₩18,781 | ₩18,110 | ₩18,298 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,976 | ₩18,245 | ₩17,869 | ₩18,030 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,379 | ₩18,379 | ₩18,023 | ₩18,090 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,271 | ₩18,634 | ₩18,271 | ₩18,406 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,513 | ₩18,660 | ₩18,030 | ₩18,271 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,446 | ₩18,446 | ₩17,708 | ₩18,392 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,540 | ₩18,620 | ₩18,110 | ₩18,285 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩18,016 | ₩18,781 | ₩18,016 | ₩18,566 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,393 | ₩18,647 | ₩18,057 | ₩18,097 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,177 | ₩18,781 | ₩18,144 | ₩18,392 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,392 | ₩19,184 | ₩17,842 | ₩17,842 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,110 | ₩18,600 | ₩18,110 | ₩18,553 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,701 | ₩18,781 | ₩18,245 | ₩18,312 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,607 | ₩19,049 | ₩18,137 | ₩18,137 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,647 | ₩18,768 | ₩16,246 | ₩17,976 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,768 | ₩18,781 | ₩18,499 | ₩18,540 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,117 | ₩19,117 | ₩18,446 | ₩18,701 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,781 | ₩19,304 | ₩18,110 | ₩19,291 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,177 | ₩18,177 | ₩17,936 | ₩18,070 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,459 | ₩18,499 | ₩18,084 | ₩18,137 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,419 | ₩18,486 | ₩18,379 | ₩18,459 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,566 | ₩18,573 | ₩18,379 | ₩18,419 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,781 | ₩18,781 | ₩18,231 | ₩18,566 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,245 | ₩18,781 | ₩17,802 | ₩18,701 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,419 | ₩18,781 | ₩17,990 | ₩18,338 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,687 | ₩18,821 | ₩18,298 | ₩18,372 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,184 | ₩19,184 | ₩18,613 | ₩18,781 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,177 | ₩19,184 | ₩18,177 | ₩19,170 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,736 | ₩18,084 | ₩17,736 | ₩18,030 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,976 | ₩18,131 | ₩17,493 | ₩17,775 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,110 | ₩18,271 | ₩17,869 | ₩18,016 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,942 | ₩18,942 | ₩17,614 | ₩17,862 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩18,030 | ₩19,036 | ₩17,976 | ₩19,023 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,151 | ₩18,177 | ₩17,668 | ₩17,869 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,372 | ₩18,372 | ₩17,627 | ₩18,016 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,473 | ₩18,768 | ₩18,338 | ₩18,338 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,419 | ₩18,781 | ₩18,338 | ₩18,781 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,385 | ₩18,486 | ₩18,258 | ₩18,486 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,768 | ₩18,989 | ₩18,379 | ₩18,566 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,110 | ₩18,781 | ₩18,110 | ₩18,768 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,580 | ₩18,660 | ₩18,151 | ₩18,218 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,412 | ₩19,412 | ₩18,258 | ₩18,540 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,184 | ₩19,452 | ₩18,701 | ₩19,398 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,224 | ₩19,452 | ₩18,942 | ₩19,345 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,658 | ₩19,465 | ₩18,575 | ₩19,465 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩20,002 | ₩20,002 | ₩19,049 | ₩19,465 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,787 | ₩20,123 | ₩19,465 | ₩19,988 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩20,015 | ₩20,391 | ₩19,304 | ₩19,385 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,498 | ₩21,464 | ₩19,895 | ₩20,149 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,780 | ₩22,953 | ₩20,780 | ₩21,974 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,391 | ₩20,753 | ₩19,995 | ₩20,445 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,854 | ₩20,780 | ₩19,184 | ₩20,069 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,747 | ₩20,056 | ₩19,350 | ₩19,573 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,385 | ₩19,975 | ₩19,063 | ₩19,553 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,632 | ₩20,632 | ₩19,130 | ₩19,237 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,136 | ₩20,525 | ₩20,136 | ₩20,284 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,310 | ₩20,565 | ₩19,868 | ₩20,284 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,217 | ₩20,820 | ₩20,163 | ₩20,364 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,860 | ₩20,860 | ₩20,217 | ₩20,270 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,276 | ₩21,464 | ₩20,646 | ₩20,860 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,464 | ₩21,545 | ₩20,659 | ₩21,223 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩22,001 | ₩22,080 | ₩20,881 | ₩20,968 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,752 | ₩22,752 | ₩20,928 | ₩21,639 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,765 | ₩23,557 | ₩22,054 | ₩22,591 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,512 | ₩19,988 | ₩19,371 | ₩19,546 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,787 | ₩20,592 | ₩19,546 | ₩19,921 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩20,056 | ₩20,606 | ₩18,982 | ₩19,667 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,123 | ₩20,565 | ₩19,727 | ₩19,854 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,975 | ₩20,706 | ₩19,599 | ₩19,948 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,431 | ₩21,048 | ₩19,988 | ₩20,364 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,908 | ₩21,196 | ₩19,479 | ₩20,042 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,130 | ₩20,768 | ₩19,117 | ₩19,921 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,634 | ₩19,385 | ₩18,634 | ₩19,117 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,869 | ₩18,863 | ₩16,869 | ₩18,164 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩17,037 | ₩17,513 | ₩16,112 | ₩16,594 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,781 | ₩18,808 | ₩16,997 | ₩17,037 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩19,076 | ₩19,908 | ₩18,862 | ₩18,875 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩19,076 | ₩20,116 | ₩19,009 | ₩19,130 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,351 | ₩20,243 | ₩18,942 | ₩18,956 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,962 | ₩19,822 | ₩18,902 | ₩19,197 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,835 | ₩19,868 | ₩18,835 | ₩19,076 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,170 | ₩19,514 | ₩18,915 | ₩19,076 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,391 | ₩20,471 | ₩18,882 | ₩19,184 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,209 | ₩21,209 | ₩20,592 | ₩20,673 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,807 | ₩21,384 | ₩20,807 | ₩21,209 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,424 | ₩21,706 | ₩20,726 | ₩20,981 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,941 | ₩21,719 | ₩20,659 | ₩21,263 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,995 | ₩21,182 | ₩20,713 | ₩20,740 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,847 | ₩21,732 | ₩20,673 | ₩20,874 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩22,068 | ₩22,068 | ₩20,203 | ₩20,512 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,537 | ₩22,779 | ₩21,290 | ₩21,974 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,196 | ₩22,524 | ₩21,196 | ₩22,135 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,464 | ₩21,804 | ₩20,793 | ₩21,089 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,934 | ₩22,095 | ₩21,364 | ₩21,491 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,682 | ₩22,725 | ₩21,934 | ₩21,934 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,543 | ₩23,543 | ₩22,430 | ₩22,443 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,476 | ₩23,537 | ₩23,047 | ₩23,275 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩24,040 | ₩24,040 | ₩23,222 | ₩23,222 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,831 | ₩25,220 | ₩23,557 | ₩23,557 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,745 | ₩24,885 | ₩22,940 | ₩24,684 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,389 | ₩24,818 | ₩23,476 | ₩23,758 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,684 | ₩24,771 | ₩23,892 | ₩24,295 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,201 | ₩24,992 | ₩24,161 | ₩24,992 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,839 | ₩24,805 | ₩23,584 | ₩24,442 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,429 | ₩25,489 | ₩23,074 | ₩23,852 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,247 | ₩25,744 | ₩24,684 | ₩24,952 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,529 | ₩25,670 | ₩25,220 | ₩25,422 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,596 | ₩25,891 | ₩25,234 | ₩25,247 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,793 | ₩26,213 | ₩25,341 | ₩25,341 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,556 | ₩26,535 | ₩25,503 | ₩25,918 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,952 | ₩25,757 | ₩24,952 | ₩25,435 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,134 | ₩26,146 | ₩24,134 | ₩25,770 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,617 | ₩24,281 | ₩23,436 | ₩23,664 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,148 | ₩24,134 | ₩22,135 | ₩23,195 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,248 | ₩23,617 | ₩22,584 | ₩22,792 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,275 | ₩23,879 | ₩22,920 | ₩23,222 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,967 | ₩23,852 | ₩22,967 | ₩23,302 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,745 | ₩24,080 | ₩22,846 | ₩23,154 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,617 | ₩24,617 | ₩23,584 | ₩23,745 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,430 | ₩24,147 | ₩22,430 | ₩24,040 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,891 | ₩25,891 | ₩22,417 | ₩22,417 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,830 | ₩26,904 | ₩26,025 | ₩26,119 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,830 | ₩26,830 | ₩26,079 | ₩26,106 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,347 | ₩27,266 | ₩26,294 | ₩26,763 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,130 | ₩26,327 | ₩25,757 | ₩25,784 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,951 | ₩26,964 | ₩25,703 | ₩25,851 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,857 | ₩27,300 | ₩26,320 | ₩26,495 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,951 | ₩27,099 | ₩26,414 | ₩26,951 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,159 | ₩26,709 | ₩25,609 | ₩26,347 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,220 | ₩27,005 | ₩26,220 | ₩26,978 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,830 | ₩26,897 | ₩26,320 | ₩26,589 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩26,039 | ₩27,099 | ₩26,039 | ₩27,072 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩26,079 | ₩26,475 | ₩26,025 | ₩26,039 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩26,079 | ₩27,085 | ₩25,824 | ₩26,683 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,918 | ₩26,260 | ₩25,670 | ₩26,213 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,676 | ₩26,676 | ₩25,770 | ₩25,891 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,388 | ₩27,300 | ₩25,690 | ₩26,844 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,548 | ₩27,340 | ₩26,166 | ₩26,361 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩27,099 | ₩27,099 | ₩26,441 | ₩26,589 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,830 | ₩27,353 | ₩26,750 | ₩27,300 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,696 | ₩27,105 | ₩26,696 | ₩26,777 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,313 | ₩27,622 | ₩26,562 | ₩26,602 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,522 | ₩28,158 | ₩26,522 | ₩27,964 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,777 | ₩26,891 | ₩26,267 | ₩26,656 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,803 | ₩27,501 | ₩26,320 | ₩26,428 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,501 | ₩27,528 | ₩26,683 | ₩26,683 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,488 | ₩27,649 | ₩26,924 | ₩27,360 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,756 | ₩27,756 | ₩26,978 | ₩27,608 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,808 | ₩28,480 | ₩25,730 | ₩27,259 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,878 | ₩26,079 | ₩25,232 | ₩25,422 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,623 | ₩26,964 | ₩25,163 | ₩25,985 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,616 | ₩26,830 | ₩24,952 | ₩25,556 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,750 | ₩26,904 | ₩25,750 | ₩26,642 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,669 | ₩26,984 | ₩25,905 | ₩26,052 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,723 | ₩27,313 | ₩26,186 | ₩26,669 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,213 | ₩27,662 | ₩26,159 | ₩26,884 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,709 | ₩26,723 | ₩25,609 | ₩26,388 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,696 | ₩27,488 | ₩26,629 | ₩26,629 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,702 | ₩27,890 | ₩26,844 | ₩27,058 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,333 | ₩28,360 | ₩27,649 | ₩27,689 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,842 | ₩29,044 | ₩27,903 | ₩28,145 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩27,085 | ₩28,708 | ₩27,085 | ₩28,695 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,273 | ₩27,883 | ₩26,334 | ₩27,360 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,394 | ₩27,930 | ₩27,194 | ₩27,273 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,300 | ₩27,367 | ₩26,844 | ₩27,152 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,192 | ₩27,353 | ₩26,562 | ₩27,246 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,306 | ₩28,105 | ₩26,938 | ₩27,427 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,166 | ₩27,548 | ₩27,005 | ₩27,005 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,723 | ₩27,072 | ₩26,508 | ₩26,763 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,179 | ₩27,508 | ₩26,562 | ₩26,562 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩27,072 | ₩27,357 | ₩26,857 | ₩27,179 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩27,018 | ₩27,776 | ₩26,736 | ₩27,233 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,938 | ₩27,300 | ₩26,629 | ₩26,830 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,192 | ₩27,434 | ₩27,099 | ₩27,179 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,501 | ₩27,501 | ₩26,911 | ₩27,166 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,844 | ₩27,394 | ₩26,455 | ₩27,394 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,642 | ₩27,112 | ₩26,642 | ₩26,938 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,524 | ₩27,454 | ₩26,428 | ₩27,058 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,924 | ₩27,152 | ₩26,642 | ₩26,642 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,367 | ₩27,716 | ₩26,869 | ₩27,179 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,971 | ₩27,300 | ₩26,897 | ₩27,139 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,180 | ₩27,259 | ₩26,575 | ₩27,005 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩27,072 | ₩27,702 | ₩26,861 | ₩27,259 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,259 | ₩27,742 | ₩26,751 | ₩27,595 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,870 | ₩27,702 | ₩26,669 | ₩26,951 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,206 | ₩27,756 | ₩26,562 | ₩26,575 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,769 | ₩28,105 | ₩27,414 | ₩27,635 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,842 | ₩30,050 | ₩27,769 | ₩28,199 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,500 | ₩29,808 | ₩28,212 | ₩28,601 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,741 | ₩30,392 | ₩26,951 | ₩29,446 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,400 | ₩30,452 | ₩27,380 | ₩29,473 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,801 | ₩31,727 | ₩28,017 | ₩28,292 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,197 | ₩30,600 | ₩27,903 | ₩30,493 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,649 | ₩28,494 | ₩27,072 | ₩27,702 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩27,085 | ₩28,977 | ₩26,830 | ₩27,649 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,830 | ₩28,429 | ₩26,709 | ₩26,869 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,669 | ₩27,458 | ₩26,669 | ₩26,736 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,897 | ₩27,131 | ₩26,092 | ₩26,723 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,978 | ₩27,769 | ₩26,978 | ₩27,434 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,750 | ₩27,085 | ₩25,489 | ₩26,750 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,957 | ₩28,554 | ₩26,173 | ₩26,750 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,501 | ₩28,024 | ₩27,501 | ₩27,970 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,903 | ₩27,903 | ₩27,072 | ₩27,467 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,172 | ₩28,252 | ₩27,725 | ₩28,205 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,501 | ₩28,172 | ₩27,340 | ₩28,126 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,151 | ₩29,433 | ₩27,501 | ₩27,729 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,379 | ₩29,540 | ₩28,614 | ₩29,352 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,379 | ₩29,768 | ₩29,352 | ₩29,473 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,835 | ₩29,835 | ₩29,164 | ₩29,446 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,386 | ₩29,299 | ₩28,209 | ₩29,299 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,855 | ₩30,855 | ₩28,172 | ₩28,339 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,775 | ₩30,010 | ₩28,172 | ₩30,010 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,889 | ₩30,580 | ₩27,300 | ₩27,957 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,640 | ₩30,895 | ₩29,862 | ₩30,077 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,204 | ₩31,204 | ₩30,144 | ₩30,640 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,641 | ₩31,257 | ₩29,641 | ₩30,915 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,962 | ₩31,928 | ₩28,306 | ₩31,110 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,928 | ₩32,169 | ₩30,586 | ₩31,056 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,365 | ₩32,733 | ₩30,813 | ₩32,196 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,619 | ₩31,861 | ₩30,922 | ₩31,566 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,989 | ₩32,022 | ₩30,707 | ₩31,673 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,519 | ₩31,204 | ₩30,177 | ₩30,761 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,807 | ₩32,263 | ₩30,707 | ₩31,901 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,412 | ₩32,397 | ₩30,177 | ₩32,169 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,594 | ₩30,425 | ₩29,097 | ₩30,412 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,264 | ₩31,170 | ₩29,580 | ₩30,050 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,440 | ₩30,090 | ₩27,675 | ₩29,862 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,386 | ₩29,057 | ₩27,300 | ₩28,480 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,574 | ₩29,399 | ₩27,581 | ₩28,977 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,849 | ₩30,305 | ₩26,951 | ₩26,951 | -6.58% | 12.5만 |
|---|