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 | ₩16,360 | ₩16,360 | ₩15,979 | ₩16,179 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,039 | ₩16,828 | ₩15,437 | ₩16,360 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,587 | ₩16,734 | ₩16,052 | ₩16,052 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,702 | ₩16,841 | ₩16,614 | ₩16,640 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,362 | ₩17,362 | ₩16,574 | ₩16,975 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,269 | ₩17,977 | ₩17,242 | ₩17,295 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,480 | ₩17,643 | ₩16,413 | ₩17,269 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,066 | ₩16,627 | ₩15,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,627 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,306 | ₩16,306 | ₩15,999 | ₩16,146 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,333 | ₩16,333 | ₩16,092 | ₩16,146 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,054 | ₩16,467 | ₩16,054 | ₩16,326 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,298 | ₩16,407 | ₩16,133 | ₩16,213 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,253 | ₩16,452 | ₩16,106 | ₩16,320 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,520 | ₩16,694 | ₩16,107 | ₩16,253 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,801 | ₩16,801 | ₩16,127 | ₩16,513 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,574 | ₩16,807 | ₩16,227 | ₩16,574 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,627 | ₩16,761 | ₩16,079 | ₩16,346 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,041 | ₩17,442 | ₩16,306 | ₩16,627 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩16,960 | ₩17,629 | ₩16,734 | ₩16,934 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,311 | ₩18,311 | ₩16,787 | ₩17,482 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,472 | ₩19,167 | ₩18,044 | ₩18,592 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,204 | ₩18,712 | ₩18,044 | ₩18,231 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,910 | ₩18,177 | ₩17,803 | ₩17,964 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,311 | ₩18,311 | ₩17,957 | ₩18,024 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,204 | ₩18,565 | ₩18,204 | ₩18,338 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,445 | ₩18,592 | ₩17,964 | ₩18,204 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,378 | ₩18,378 | ₩17,643 | ₩18,325 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,472 | ₩18,552 | ₩18,044 | ₩18,218 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩17,950 | ₩18,712 | ₩17,950 | ₩18,498 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,326 | ₩18,578 | ₩17,990 | ₩18,030 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,111 | ₩18,712 | ₩18,077 | ₩18,325 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,325 | ₩19,113 | ₩17,777 | ₩17,777 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,044 | ₩18,532 | ₩18,044 | ₩18,485 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,632 | ₩18,712 | ₩18,177 | ₩18,244 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,538 | ₩18,979 | ₩18,071 | ₩18,071 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,578 | ₩18,699 | ₩16,186 | ₩17,910 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,699 | ₩18,712 | ₩18,431 | ₩18,472 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,046 | ₩19,046 | ₩18,378 | ₩18,632 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,712 | ₩19,233 | ₩18,044 | ₩19,220 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,111 | ₩18,111 | ₩17,870 | ₩18,004 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,391 | ₩18,431 | ₩18,017 | ₩18,071 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,351 | ₩18,418 | ₩18,311 | ₩18,391 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,498 | ₩18,505 | ₩18,311 | ₩18,351 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,712 | ₩18,712 | ₩18,164 | ₩18,498 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,177 | ₩18,712 | ₩17,736 | ₩18,632 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,351 | ₩18,712 | ₩17,924 | ₩18,271 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,619 | ₩18,752 | ₩18,231 | ₩18,304 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,113 | ₩19,113 | ₩18,545 | ₩18,712 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,111 | ₩19,113 | ₩18,111 | ₩19,100 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,671 | ₩18,017 | ₩17,671 | ₩17,964 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,910 | ₩18,064 | ₩17,429 | ₩17,710 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,044 | ₩18,204 | ₩17,803 | ₩17,950 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,873 | ₩18,873 | ₩17,549 | ₩17,797 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩17,964 | ₩18,966 | ₩17,910 | ₩18,953 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,084 | ₩18,111 | ₩17,603 | ₩17,803 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,304 | ₩18,304 | ₩17,563 | ₩17,950 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,405 | ₩18,699 | ₩18,271 | ₩18,271 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,351 | ₩18,712 | ₩18,271 | ₩18,712 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,318 | ₩18,418 | ₩18,191 | ₩18,418 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,699 | ₩18,919 | ₩18,311 | ₩18,498 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,044 | ₩18,712 | ₩18,044 | ₩18,699 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,512 | ₩18,592 | ₩18,084 | ₩18,151 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,340 | ₩19,340 | ₩18,191 | ₩18,472 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,113 | ₩19,380 | ₩18,632 | ₩19,327 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,153 | ₩19,380 | ₩18,873 | ₩19,273 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,589 | ₩19,394 | ₩18,506 | ₩19,394 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩19,928 | ₩19,928 | ₩18,979 | ₩19,394 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,715 | ₩20,049 | ₩19,394 | ₩19,915 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩19,942 | ₩20,316 | ₩19,233 | ₩19,314 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,423 | ₩21,385 | ₩19,821 | ₩20,075 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,704 | ₩22,869 | ₩20,704 | ₩21,893 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,316 | ₩20,677 | ₩19,922 | ₩20,369 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,781 | ₩20,704 | ₩19,113 | ₩19,995 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,674 | ₩19,982 | ₩19,279 | ₩19,501 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,314 | ₩19,902 | ₩18,993 | ₩19,481 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,557 | ₩20,557 | ₩19,060 | ₩19,167 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,062 | ₩20,450 | ₩20,062 | ₩20,209 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,236 | ₩20,490 | ₩19,795 | ₩20,209 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,142 | ₩20,744 | ₩20,089 | ₩20,289 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,784 | ₩20,784 | ₩20,142 | ₩20,196 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,198 | ₩21,385 | ₩20,570 | ₩20,784 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,385 | ₩21,465 | ₩20,583 | ₩21,145 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩21,920 | ₩21,999 | ₩20,804 | ₩20,891 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,668 | ₩22,668 | ₩20,851 | ₩21,559 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,682 | ₩23,470 | ₩21,973 | ₩22,508 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,441 | ₩19,915 | ₩19,300 | ₩19,474 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,715 | ₩20,517 | ₩19,474 | ₩19,848 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩19,982 | ₩20,530 | ₩18,913 | ₩19,594 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,049 | ₩20,490 | ₩19,654 | ₩19,781 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,902 | ₩20,630 | ₩19,527 | ₩19,875 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,356 | ₩20,971 | ₩19,915 | ₩20,289 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,835 | ₩21,118 | ₩19,407 | ₩19,969 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,060 | ₩20,692 | ₩19,046 | ₩19,848 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,565 | ₩19,314 | ₩18,565 | ₩19,046 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,807 | ₩18,794 | ₩16,807 | ₩18,097 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩16,975 | ₩17,449 | ₩16,052 | ₩16,533 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,712 | ₩18,739 | ₩16,934 | ₩16,975 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩19,006 | ₩19,835 | ₩18,792 | ₩18,806 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩19,006 | ₩20,042 | ₩18,939 | ₩19,060 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,280 | ₩20,169 | ₩18,873 | ₩18,886 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,893 | ₩19,749 | ₩18,832 | ₩19,126 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,766 | ₩19,795 | ₩18,766 | ₩19,006 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,100 | ₩19,442 | ₩18,846 | ₩19,006 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,316 | ₩20,396 | ₩18,812 | ₩19,113 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,131 | ₩21,131 | ₩20,517 | ₩20,597 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,730 | ₩21,305 | ₩20,730 | ₩21,131 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,345 | ₩21,626 | ₩20,650 | ₩20,904 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,864 | ₩21,639 | ₩20,583 | ₩21,185 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,917 | ₩21,105 | ₩20,637 | ₩20,664 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,770 | ₩21,653 | ₩20,597 | ₩20,797 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩21,987 | ₩21,987 | ₩20,129 | ₩20,436 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,455 | ₩22,695 | ₩21,212 | ₩21,893 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,118 | ₩22,441 | ₩21,118 | ₩22,054 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,385 | ₩21,723 | ₩20,717 | ₩21,011 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,853 | ₩22,013 | ₩21,285 | ₩21,412 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,599 | ₩22,642 | ₩21,853 | ₩21,853 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,457 | ₩23,457 | ₩22,348 | ₩22,361 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,390 | ₩23,450 | ₩22,962 | ₩23,190 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩23,952 | ₩23,952 | ₩23,136 | ₩23,136 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,740 | ₩25,128 | ₩23,470 | ₩23,470 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,657 | ₩24,794 | ₩22,856 | ₩24,593 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,299 | ₩24,727 | ₩23,390 | ₩23,671 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,593 | ₩24,680 | ₩23,804 | ₩24,205 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,112 | ₩24,900 | ₩24,072 | ₩24,900 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,751 | ₩24,713 | ₩23,497 | ₩24,352 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,339 | ₩25,395 | ₩22,989 | ₩23,764 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,154 | ₩25,649 | ₩24,593 | ₩24,860 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,435 | ₩25,575 | ₩25,128 | ₩25,328 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,502 | ₩25,796 | ₩25,141 | ₩25,154 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,698 | ₩26,117 | ₩25,248 | ₩25,248 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,462 | ₩26,438 | ₩25,410 | ₩25,823 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,860 | ₩25,662 | ₩24,860 | ₩25,342 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,045 | ₩26,050 | ₩24,045 | ₩25,676 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,530 | ₩24,192 | ₩23,350 | ₩23,577 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,067 | ₩24,045 | ₩22,054 | ₩23,109 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,163 | ₩23,530 | ₩22,501 | ₩22,708 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,190 | ₩23,791 | ₩22,835 | ₩23,136 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,882 | ₩23,764 | ₩22,882 | ₩23,216 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,657 | ₩23,992 | ₩22,762 | ₩23,069 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,526 | ₩24,526 | ₩23,497 | ₩23,657 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,348 | ₩24,058 | ₩22,348 | ₩23,952 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,796 | ₩25,796 | ₩22,334 | ₩22,334 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,732 | ₩26,805 | ₩25,930 | ₩26,023 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,732 | ₩26,732 | ₩25,983 | ₩26,010 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,250 | ₩27,166 | ₩26,197 | ₩26,665 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,034 | ₩26,230 | ₩25,662 | ₩25,689 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,852 | ₩26,865 | ₩25,609 | ₩25,756 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,758 | ₩27,199 | ₩26,224 | ₩26,397 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,852 | ₩26,999 | ₩26,317 | ₩26,852 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,063 | ₩26,611 | ₩25,515 | ₩26,250 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,123 | ₩26,905 | ₩26,123 | ₩26,879 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,732 | ₩26,798 | ₩26,224 | ₩26,491 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩25,943 | ₩26,999 | ₩25,943 | ₩26,972 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩25,983 | ₩26,377 | ₩25,930 | ₩25,943 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩25,983 | ₩26,986 | ₩25,729 | ₩26,585 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,823 | ₩26,164 | ₩25,575 | ₩26,117 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,578 | ₩26,578 | ₩25,676 | ₩25,796 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,291 | ₩27,199 | ₩25,596 | ₩26,745 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,451 | ₩27,239 | ₩26,070 | ₩26,264 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩26,999 | ₩26,999 | ₩26,344 | ₩26,491 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,732 | ₩27,253 | ₩26,651 | ₩27,199 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,598 | ₩27,006 | ₩26,598 | ₩26,678 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,213 | ₩27,520 | ₩26,464 | ₩26,504 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,424 | ₩28,055 | ₩26,424 | ₩27,861 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,678 | ₩26,792 | ₩26,170 | ₩26,558 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,705 | ₩27,400 | ₩26,224 | ₩26,331 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,400 | ₩27,427 | ₩26,585 | ₩26,585 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,387 | ₩27,547 | ₩26,825 | ₩27,260 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,654 | ₩27,654 | ₩26,879 | ₩27,507 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,713 | ₩28,376 | ₩25,636 | ₩27,159 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,783 | ₩25,983 | ₩25,140 | ₩25,328 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,529 | ₩26,865 | ₩25,070 | ₩25,890 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,518 | ₩26,732 | ₩24,860 | ₩25,462 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,656 | ₩26,805 | ₩25,656 | ₩26,544 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,571 | ₩26,885 | ₩25,809 | ₩25,956 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,625 | ₩27,213 | ₩26,090 | ₩26,571 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,117 | ₩27,560 | ₩26,063 | ₩26,785 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,611 | ₩26,625 | ₩25,515 | ₩26,291 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,598 | ₩27,387 | ₩26,531 | ₩26,531 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,600 | ₩27,787 | ₩26,745 | ₩26,959 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,229 | ₩28,255 | ₩27,547 | ₩27,587 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,736 | ₩28,937 | ₩27,801 | ₩28,041 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩26,986 | ₩28,603 | ₩26,986 | ₩28,589 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,173 | ₩27,781 | ₩26,237 | ₩27,260 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,293 | ₩27,828 | ₩27,094 | ₩27,173 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,199 | ₩27,266 | ₩26,745 | ₩27,052 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,092 | ₩27,253 | ₩26,464 | ₩27,146 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,206 | ₩28,001 | ₩26,839 | ₩27,326 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,066 | ₩27,447 | ₩26,905 | ₩26,905 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,625 | ₩26,972 | ₩26,411 | ₩26,665 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,079 | ₩27,407 | ₩26,464 | ₩26,464 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩26,972 | ₩27,257 | ₩26,758 | ₩27,079 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩26,919 | ₩27,674 | ₩26,638 | ₩27,133 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,839 | ₩27,199 | ₩26,531 | ₩26,732 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,092 | ₩27,333 | ₩26,999 | ₩27,079 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,400 | ₩27,400 | ₩26,812 | ₩27,066 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,745 | ₩27,293 | ₩26,357 | ₩27,293 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,544 | ₩27,012 | ₩26,544 | ₩26,839 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,427 | ₩27,353 | ₩26,331 | ₩26,959 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,825 | ₩27,052 | ₩26,544 | ₩26,544 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,266 | ₩27,614 | ₩26,770 | ₩27,079 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,872 | ₩27,199 | ₩26,798 | ₩27,039 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,080 | ₩27,159 | ₩26,478 | ₩26,905 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩26,972 | ₩27,600 | ₩26,762 | ₩27,159 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,159 | ₩27,640 | ₩26,653 | ₩27,493 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,772 | ₩27,600 | ₩26,571 | ₩26,852 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,106 | ₩27,654 | ₩26,464 | ₩26,478 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,667 | ₩28,001 | ₩27,313 | ₩27,534 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,736 | ₩29,939 | ₩27,667 | ₩28,095 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,391 | ₩29,699 | ₩28,108 | ₩28,496 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,632 | ₩30,280 | ₩26,852 | ₩29,338 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,295 | ₩30,340 | ₩27,280 | ₩29,365 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,688 | ₩31,610 | ₩27,914 | ₩28,188 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,086 | ₩30,487 | ₩27,801 | ₩30,380 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,547 | ₩28,389 | ₩26,972 | ₩27,600 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩26,986 | ₩28,870 | ₩26,732 | ₩27,547 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,732 | ₩28,325 | ₩26,611 | ₩26,770 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,571 | ₩27,357 | ₩26,571 | ₩26,638 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,798 | ₩27,031 | ₩25,996 | ₩26,625 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,879 | ₩27,667 | ₩26,879 | ₩27,333 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,651 | ₩26,986 | ₩25,395 | ₩26,651 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,854 | ₩28,449 | ₩26,077 | ₩26,651 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,400 | ₩27,921 | ₩27,400 | ₩27,868 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,801 | ₩27,801 | ₩26,972 | ₩27,366 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,068 | ₩28,148 | ₩27,623 | ₩28,102 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,400 | ₩28,068 | ₩27,239 | ₩28,023 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,044 | ₩29,325 | ₩27,400 | ₩27,627 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,271 | ₩29,431 | ₩28,509 | ₩29,244 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,271 | ₩29,659 | ₩29,244 | ₩29,365 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,726 | ₩29,726 | ₩29,057 | ₩29,338 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,282 | ₩29,191 | ₩28,106 | ₩29,191 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,741 | ₩30,741 | ₩28,068 | ₩28,235 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,670 | ₩29,899 | ₩28,068 | ₩29,899 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,779 | ₩30,467 | ₩27,199 | ₩27,854 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,527 | ₩30,781 | ₩29,752 | ₩29,966 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,089 | ₩31,089 | ₩30,033 | ₩30,527 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,532 | ₩31,142 | ₩29,532 | ₩30,801 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,848 | ₩31,811 | ₩28,202 | ₩30,995 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,811 | ₩32,051 | ₩30,474 | ₩30,942 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,249 | ₩32,613 | ₩30,700 | ₩32,078 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,503 | ₩31,744 | ₩30,808 | ₩31,450 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,875 | ₩31,904 | ₩30,594 | ₩31,557 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,407 | ₩31,089 | ₩30,066 | ₩30,648 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,690 | ₩32,145 | ₩30,594 | ₩31,784 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,300 | ₩32,278 | ₩30,066 | ₩32,051 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,485 | ₩30,314 | ₩28,990 | ₩30,300 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,153 | ₩31,055 | ₩29,472 | ₩29,939 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,335 | ₩29,979 | ₩27,574 | ₩29,752 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,282 | ₩28,950 | ₩27,199 | ₩28,376 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,469 | ₩29,291 | ₩27,480 | ₩28,870 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,743 | ₩30,193 | ₩26,852 | ₩26,852 | -6.58% | 12.5만 |
|---|