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 | ₩16,351 | ₩16,351 | ₩15,970 | ₩16,171 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,031 | ₩16,819 | ₩15,429 | ₩16,351 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,578 | ₩16,725 | ₩16,044 | ₩16,044 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,693 | ₩16,832 | ₩16,605 | ₩16,632 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,353 | ₩17,353 | ₩16,565 | ₩16,966 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,260 | ₩17,968 | ₩17,233 | ₩17,286 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,471 | ₩17,634 | ₩16,405 | ₩17,260 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,057 | ₩16,618 | ₩15,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,618 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,298 | ₩16,298 | ₩15,990 | ₩16,137 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,324 | ₩16,324 | ₩16,084 | ₩16,137 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,045 | ₩16,458 | ₩16,045 | ₩16,318 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,290 | ₩16,398 | ₩16,124 | ₩16,204 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,244 | ₩16,443 | ₩16,097 | ₩16,311 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,511 | ₩16,685 | ₩16,099 | ₩16,244 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,792 | ₩16,792 | ₩16,119 | ₩16,505 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,565 | ₩16,799 | ₩16,219 | ₩16,565 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,618 | ₩16,752 | ₩16,071 | ₩16,338 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,032 | ₩17,433 | ₩16,298 | ₩16,618 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩16,951 | ₩17,620 | ₩16,725 | ₩16,926 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,302 | ₩18,302 | ₩16,779 | ₩17,473 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,462 | ₩19,157 | ₩18,034 | ₩18,582 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,195 | ₩18,702 | ₩18,034 | ₩18,221 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,901 | ₩18,168 | ₩17,794 | ₩17,954 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,302 | ₩18,302 | ₩17,948 | ₩18,014 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,195 | ₩18,555 | ₩18,195 | ₩18,328 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,435 | ₩18,582 | ₩17,954 | ₩18,195 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,368 | ₩18,368 | ₩17,634 | ₩18,315 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,462 | ₩18,542 | ₩18,034 | ₩18,208 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩17,941 | ₩18,702 | ₩17,941 | ₩18,489 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,316 | ₩18,569 | ₩17,981 | ₩18,021 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,101 | ₩18,702 | ₩18,068 | ₩18,315 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,315 | ₩19,103 | ₩17,767 | ₩17,767 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,034 | ₩18,522 | ₩18,034 | ₩18,475 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,622 | ₩18,702 | ₩18,168 | ₩18,235 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,529 | ₩18,969 | ₩18,061 | ₩18,061 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,569 | ₩18,689 | ₩16,178 | ₩17,901 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,689 | ₩18,702 | ₩18,422 | ₩18,462 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,036 | ₩19,036 | ₩18,368 | ₩18,622 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,702 | ₩19,223 | ₩18,034 | ₩19,210 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,101 | ₩18,101 | ₩17,861 | ₩17,994 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,382 | ₩18,422 | ₩18,008 | ₩18,061 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,342 | ₩18,408 | ₩18,302 | ₩18,382 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,489 | ₩18,495 | ₩18,302 | ₩18,342 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,702 | ₩18,702 | ₩18,155 | ₩18,489 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,168 | ₩18,702 | ₩17,727 | ₩18,622 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,342 | ₩18,702 | ₩17,914 | ₩18,261 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,609 | ₩18,742 | ₩18,221 | ₩18,295 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,103 | ₩19,103 | ₩18,535 | ₩18,702 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,101 | ₩19,103 | ₩18,101 | ₩19,090 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,662 | ₩18,008 | ₩17,662 | ₩17,954 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,901 | ₩18,054 | ₩17,420 | ₩17,700 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,034 | ₩18,195 | ₩17,794 | ₩17,941 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,863 | ₩18,863 | ₩17,540 | ₩17,787 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩17,954 | ₩18,956 | ₩17,901 | ₩18,943 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,074 | ₩18,101 | ₩17,594 | ₩17,794 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,295 | ₩18,295 | ₩17,553 | ₩17,941 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,395 | ₩18,689 | ₩18,261 | ₩18,261 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,342 | ₩18,702 | ₩18,261 | ₩18,702 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,308 | ₩18,408 | ₩18,181 | ₩18,408 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,689 | ₩18,909 | ₩18,302 | ₩18,489 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,034 | ₩18,702 | ₩18,034 | ₩18,689 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,502 | ₩18,582 | ₩18,074 | ₩18,141 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,330 | ₩19,330 | ₩18,181 | ₩18,462 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,103 | ₩19,370 | ₩18,622 | ₩19,317 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,143 | ₩19,370 | ₩18,863 | ₩19,263 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,579 | ₩19,384 | ₩18,497 | ₩19,384 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩19,918 | ₩19,918 | ₩18,969 | ₩19,384 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,704 | ₩20,038 | ₩19,384 | ₩19,905 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩19,931 | ₩20,305 | ₩19,223 | ₩19,303 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,412 | ₩21,374 | ₩19,811 | ₩20,065 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,693 | ₩22,857 | ₩20,693 | ₩21,882 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,305 | ₩20,666 | ₩19,911 | ₩20,359 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,771 | ₩20,693 | ₩19,103 | ₩19,985 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,664 | ₩19,971 | ₩19,269 | ₩19,490 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,303 | ₩19,891 | ₩18,983 | ₩19,470 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,546 | ₩20,546 | ₩19,050 | ₩19,157 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,052 | ₩20,439 | ₩20,052 | ₩20,199 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,225 | ₩20,479 | ₩19,784 | ₩20,199 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,132 | ₩20,733 | ₩20,078 | ₩20,279 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,773 | ₩20,773 | ₩20,132 | ₩20,185 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,187 | ₩21,374 | ₩20,559 | ₩20,773 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,374 | ₩21,454 | ₩20,573 | ₩21,134 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩21,908 | ₩21,987 | ₩20,793 | ₩20,880 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,657 | ₩22,657 | ₩20,840 | ₩21,548 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,670 | ₩23,458 | ₩21,962 | ₩22,496 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,430 | ₩19,905 | ₩19,290 | ₩19,464 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,704 | ₩20,506 | ₩19,464 | ₩19,838 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩19,971 | ₩20,519 | ₩18,903 | ₩19,584 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,038 | ₩20,479 | ₩19,644 | ₩19,771 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,891 | ₩20,619 | ₩19,517 | ₩19,865 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,345 | ₩20,960 | ₩19,905 | ₩20,279 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,824 | ₩21,107 | ₩19,397 | ₩19,958 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,050 | ₩20,681 | ₩19,036 | ₩19,838 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,555 | ₩19,303 | ₩18,555 | ₩19,036 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,799 | ₩18,784 | ₩16,799 | ₩18,088 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩16,966 | ₩17,440 | ₩16,044 | ₩16,525 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,702 | ₩18,729 | ₩16,926 | ₩16,966 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩18,996 | ₩19,824 | ₩18,782 | ₩18,796 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩18,996 | ₩20,032 | ₩18,929 | ₩19,050 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,270 | ₩20,158 | ₩18,863 | ₩18,876 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,883 | ₩19,739 | ₩18,823 | ₩19,116 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,756 | ₩19,784 | ₩18,756 | ₩18,996 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,090 | ₩19,432 | ₩18,836 | ₩18,996 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,305 | ₩20,386 | ₩18,803 | ₩19,103 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,120 | ₩21,120 | ₩20,506 | ₩20,586 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,719 | ₩21,294 | ₩20,719 | ₩21,120 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,334 | ₩21,615 | ₩20,639 | ₩20,893 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,853 | ₩21,628 | ₩20,573 | ₩21,174 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,907 | ₩21,094 | ₩20,626 | ₩20,653 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,760 | ₩21,641 | ₩20,586 | ₩20,786 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩21,975 | ₩21,975 | ₩20,118 | ₩20,426 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,443 | ₩22,683 | ₩21,200 | ₩21,882 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,107 | ₩22,429 | ₩21,107 | ₩22,042 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,374 | ₩21,712 | ₩20,706 | ₩21,000 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,842 | ₩22,002 | ₩21,274 | ₩21,401 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,587 | ₩22,630 | ₩21,842 | ₩21,842 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,445 | ₩23,445 | ₩22,336 | ₩22,349 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,378 | ₩23,438 | ₩22,950 | ₩23,178 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩23,939 | ₩23,939 | ₩23,124 | ₩23,124 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,727 | ₩25,115 | ₩23,458 | ₩23,458 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,645 | ₩24,781 | ₩22,844 | ₩24,580 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,286 | ₩24,714 | ₩23,378 | ₩23,658 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,580 | ₩24,667 | ₩23,792 | ₩24,193 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,099 | ₩24,887 | ₩24,059 | ₩24,887 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,739 | ₩24,700 | ₩23,485 | ₩24,340 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,326 | ₩25,382 | ₩22,977 | ₩23,752 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,141 | ₩25,636 | ₩24,580 | ₩24,847 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,422 | ₩25,562 | ₩25,115 | ₩25,315 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,489 | ₩25,782 | ₩25,128 | ₩25,141 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,685 | ₩26,103 | ₩25,235 | ₩25,235 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,449 | ₩26,424 | ₩25,396 | ₩25,809 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,847 | ₩25,649 | ₩24,847 | ₩25,328 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,032 | ₩26,036 | ₩24,032 | ₩25,662 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,518 | ₩24,179 | ₩23,338 | ₩23,565 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,055 | ₩24,032 | ₩22,042 | ₩23,097 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,151 | ₩23,518 | ₩22,490 | ₩22,697 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,178 | ₩23,779 | ₩22,824 | ₩23,124 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,870 | ₩23,752 | ₩22,870 | ₩23,204 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,645 | ₩23,979 | ₩22,750 | ₩23,057 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,513 | ₩24,513 | ₩23,485 | ₩23,645 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,336 | ₩24,046 | ₩22,336 | ₩23,939 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,782 | ₩25,782 | ₩22,323 | ₩22,323 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,718 | ₩26,791 | ₩25,916 | ₩26,010 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,718 | ₩26,718 | ₩25,970 | ₩25,996 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,237 | ₩27,152 | ₩26,183 | ₩26,651 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,020 | ₩26,217 | ₩25,649 | ₩25,676 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,838 | ₩26,851 | ₩25,595 | ₩25,742 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,744 | ₩27,185 | ₩26,210 | ₩26,384 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,838 | ₩26,985 | ₩26,303 | ₩26,838 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,050 | ₩26,597 | ₩25,502 | ₩26,237 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,110 | ₩26,891 | ₩26,110 | ₩26,865 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,718 | ₩26,784 | ₩26,210 | ₩26,477 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩25,929 | ₩26,985 | ₩25,929 | ₩26,958 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩25,970 | ₩26,364 | ₩25,916 | ₩25,929 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩25,970 | ₩26,971 | ₩25,716 | ₩26,571 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,809 | ₩26,150 | ₩25,562 | ₩26,103 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,564 | ₩26,564 | ₩25,662 | ₩25,782 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,277 | ₩27,185 | ₩25,582 | ₩26,731 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,437 | ₩27,225 | ₩26,056 | ₩26,250 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩26,985 | ₩26,985 | ₩26,330 | ₩26,477 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,718 | ₩27,239 | ₩26,637 | ₩27,185 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,584 | ₩26,991 | ₩26,584 | ₩26,664 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,199 | ₩27,506 | ₩26,450 | ₩26,491 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,410 | ₩28,040 | ₩26,410 | ₩27,846 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,664 | ₩26,778 | ₩26,157 | ₩26,544 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,691 | ₩27,386 | ₩26,210 | ₩26,317 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,386 | ₩27,412 | ₩26,571 | ₩26,571 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,372 | ₩27,532 | ₩26,811 | ₩27,245 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,639 | ₩27,639 | ₩26,865 | ₩27,492 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,700 | ₩28,361 | ₩25,622 | ₩27,145 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,769 | ₩25,970 | ₩25,127 | ₩25,315 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,515 | ₩26,851 | ₩25,057 | ₩25,876 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,504 | ₩26,718 | ₩24,847 | ₩25,449 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,642 | ₩26,791 | ₩25,642 | ₩26,531 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,557 | ₩26,871 | ₩25,796 | ₩25,943 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,611 | ₩27,199 | ₩26,076 | ₩26,557 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,103 | ₩27,546 | ₩26,050 | ₩26,771 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,597 | ₩26,611 | ₩25,502 | ₩26,277 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,584 | ₩27,372 | ₩26,517 | ₩26,517 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,586 | ₩27,773 | ₩26,731 | ₩26,945 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,214 | ₩28,241 | ₩27,532 | ₩27,573 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,721 | ₩28,922 | ₩27,786 | ₩28,027 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩26,971 | ₩28,588 | ₩26,971 | ₩28,574 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,158 | ₩27,766 | ₩26,223 | ₩27,245 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,279 | ₩27,813 | ₩27,080 | ₩27,158 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,185 | ₩27,252 | ₩26,731 | ₩27,038 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,078 | ₩27,239 | ₩26,450 | ₩27,132 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,192 | ₩27,987 | ₩26,824 | ₩27,312 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,052 | ₩27,432 | ₩26,891 | ₩26,891 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,611 | ₩26,958 | ₩26,397 | ₩26,651 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,065 | ₩27,392 | ₩26,450 | ₩26,450 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩26,958 | ₩27,243 | ₩26,744 | ₩27,065 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩26,905 | ₩27,659 | ₩26,624 | ₩27,118 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,824 | ₩27,185 | ₩26,517 | ₩26,718 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,078 | ₩27,319 | ₩26,985 | ₩27,065 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,386 | ₩27,386 | ₩26,798 | ₩27,052 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,731 | ₩27,279 | ₩26,344 | ₩27,279 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,531 | ₩26,998 | ₩26,531 | ₩26,824 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,413 | ₩27,339 | ₩26,317 | ₩26,945 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,811 | ₩27,038 | ₩26,531 | ₩26,531 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,252 | ₩27,599 | ₩26,756 | ₩27,065 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,858 | ₩27,185 | ₩26,784 | ₩27,025 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,066 | ₩27,145 | ₩26,464 | ₩26,891 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩26,958 | ₩27,586 | ₩26,748 | ₩27,145 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,145 | ₩27,626 | ₩26,639 | ₩27,479 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,758 | ₩27,586 | ₩26,557 | ₩26,838 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,092 | ₩27,639 | ₩26,450 | ₩26,464 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,653 | ₩27,987 | ₩27,299 | ₩27,519 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,721 | ₩29,924 | ₩27,653 | ₩28,080 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,376 | ₩29,683 | ₩28,094 | ₩28,481 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,616 | ₩30,264 | ₩26,838 | ₩29,323 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,281 | ₩30,324 | ₩27,265 | ₩29,349 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,672 | ₩31,594 | ₩27,900 | ₩28,174 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,071 | ₩30,471 | ₩27,786 | ₩30,365 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,532 | ₩28,374 | ₩26,958 | ₩27,586 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩26,971 | ₩28,855 | ₩26,718 | ₩27,532 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,718 | ₩28,310 | ₩26,597 | ₩26,756 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,557 | ₩27,343 | ₩26,557 | ₩26,624 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,784 | ₩27,017 | ₩25,983 | ₩26,611 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,865 | ₩27,653 | ₩26,865 | ₩27,319 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,637 | ₩26,971 | ₩25,382 | ₩26,637 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,840 | ₩28,434 | ₩26,063 | ₩26,637 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,386 | ₩27,907 | ₩27,386 | ₩27,853 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,786 | ₩27,786 | ₩26,958 | ₩27,352 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,053 | ₩28,134 | ₩27,609 | ₩28,087 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,386 | ₩28,053 | ₩27,225 | ₩28,008 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,029 | ₩29,309 | ₩27,386 | ₩27,613 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,256 | ₩29,416 | ₩28,494 | ₩29,229 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,256 | ₩29,643 | ₩29,229 | ₩29,349 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,710 | ₩29,710 | ₩29,042 | ₩29,323 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,267 | ₩29,176 | ₩28,091 | ₩29,176 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,725 | ₩30,725 | ₩28,053 | ₩28,220 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,655 | ₩29,884 | ₩28,053 | ₩29,884 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,763 | ₩30,451 | ₩27,185 | ₩27,840 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,511 | ₩30,765 | ₩29,737 | ₩29,950 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,073 | ₩31,073 | ₩30,017 | ₩30,511 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,516 | ₩31,126 | ₩29,516 | ₩30,785 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,832 | ₩31,794 | ₩28,187 | ₩30,979 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,794 | ₩32,034 | ₩30,458 | ₩30,926 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,233 | ₩32,595 | ₩30,684 | ₩32,061 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,487 | ₩31,727 | ₩30,792 | ₩31,433 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,859 | ₩31,887 | ₩30,578 | ₩31,540 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,391 | ₩31,073 | ₩30,051 | ₩30,632 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,674 | ₩32,128 | ₩30,578 | ₩31,767 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,284 | ₩32,262 | ₩30,051 | ₩32,034 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,470 | ₩30,298 | ₩28,975 | ₩30,284 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,137 | ₩31,039 | ₩29,456 | ₩29,924 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,321 | ₩29,964 | ₩27,559 | ₩29,737 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,267 | ₩28,935 | ₩27,185 | ₩28,361 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,454 | ₩29,276 | ₩27,466 | ₩28,855 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,728 | ₩30,178 | ₩26,838 | ₩26,838 | -6.58% | 12.5만 |
|---|