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 | ₩16,359 | ₩16,359 | ₩15,978 | ₩16,178 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,038 | ₩16,826 | ₩15,436 | ₩16,359 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,586 | ₩16,733 | ₩16,051 | ₩16,051 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,701 | ₩16,840 | ₩16,612 | ₩16,639 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,361 | ₩17,361 | ₩16,572 | ₩16,973 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,267 | ₩17,976 | ₩17,241 | ₩17,294 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,479 | ₩17,642 | ₩16,412 | ₩17,267 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,064 | ₩16,626 | ₩15,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,626 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,305 | ₩16,305 | ₩15,998 | ₩16,145 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,332 | ₩16,332 | ₩16,091 | ₩16,145 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,052 | ₩16,465 | ₩16,052 | ₩16,325 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,297 | ₩16,405 | ₩16,131 | ₩16,212 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,252 | ₩16,451 | ₩16,105 | ₩16,318 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,519 | ₩16,693 | ₩16,106 | ₩16,252 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,800 | ₩16,800 | ₩16,126 | ₩16,512 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,572 | ₩16,806 | ₩16,226 | ₩16,572 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,626 | ₩16,759 | ₩16,078 | ₩16,345 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,040 | ₩17,441 | ₩16,305 | ₩16,626 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩16,959 | ₩17,628 | ₩16,733 | ₩16,933 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,310 | ₩18,310 | ₩16,786 | ₩17,481 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,470 | ₩19,165 | ₩18,042 | ₩18,590 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,203 | ₩18,711 | ₩18,042 | ₩18,230 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,909 | ₩18,176 | ₩17,802 | ₩17,962 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,310 | ₩18,310 | ₩17,956 | ₩18,022 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,203 | ₩18,564 | ₩18,203 | ₩18,337 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,443 | ₩18,590 | ₩17,962 | ₩18,203 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,377 | ₩18,377 | ₩17,642 | ₩18,323 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,470 | ₩18,550 | ₩18,042 | ₩18,216 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩17,949 | ₩18,711 | ₩17,949 | ₩18,497 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,324 | ₩18,577 | ₩17,989 | ₩18,029 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,109 | ₩18,711 | ₩18,076 | ₩18,323 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,323 | ₩19,112 | ₩17,775 | ₩17,775 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,042 | ₩18,530 | ₩18,042 | ₩18,484 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,631 | ₩18,711 | ₩18,176 | ₩18,243 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,537 | ₩18,978 | ₩18,069 | ₩18,069 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,577 | ₩18,697 | ₩16,185 | ₩17,909 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,697 | ₩18,711 | ₩18,430 | ₩18,470 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,045 | ₩19,045 | ₩18,377 | ₩18,631 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,711 | ₩19,232 | ₩18,042 | ₩19,219 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,109 | ₩18,109 | ₩17,869 | ₩18,002 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,390 | ₩18,430 | ₩18,016 | ₩18,069 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,350 | ₩18,417 | ₩18,310 | ₩18,390 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,497 | ₩18,504 | ₩18,310 | ₩18,350 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,711 | ₩18,711 | ₩18,163 | ₩18,497 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,176 | ₩18,711 | ₩17,735 | ₩18,631 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,350 | ₩18,711 | ₩17,922 | ₩18,270 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,617 | ₩18,751 | ₩18,230 | ₩18,303 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,112 | ₩19,112 | ₩18,544 | ₩18,711 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,109 | ₩19,112 | ₩18,109 | ₩19,098 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,670 | ₩18,016 | ₩17,670 | ₩17,962 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,909 | ₩18,063 | ₩17,428 | ₩17,708 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,042 | ₩18,203 | ₩17,802 | ₩17,949 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,871 | ₩18,871 | ₩17,548 | ₩17,795 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩17,962 | ₩18,965 | ₩17,909 | ₩18,951 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,083 | ₩18,109 | ₩17,601 | ₩17,802 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,303 | ₩18,303 | ₩17,561 | ₩17,949 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,403 | ₩18,697 | ₩18,270 | ₩18,270 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,350 | ₩18,711 | ₩18,270 | ₩18,711 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,316 | ₩18,417 | ₩18,189 | ₩18,417 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,697 | ₩18,918 | ₩18,310 | ₩18,497 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,042 | ₩18,711 | ₩18,042 | ₩18,697 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,510 | ₩18,590 | ₩18,083 | ₩18,149 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,339 | ₩19,339 | ₩18,189 | ₩18,470 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,112 | ₩19,379 | ₩18,631 | ₩19,326 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,152 | ₩19,379 | ₩18,871 | ₩19,272 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,588 | ₩19,392 | ₩18,505 | ₩19,392 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩19,927 | ₩19,927 | ₩18,978 | ₩19,392 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,713 | ₩20,047 | ₩19,392 | ₩19,914 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩19,940 | ₩20,314 | ₩19,232 | ₩19,312 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,421 | ₩21,384 | ₩19,820 | ₩20,074 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,702 | ₩22,867 | ₩20,702 | ₩21,892 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,314 | ₩20,675 | ₩19,920 | ₩20,368 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,780 | ₩20,702 | ₩19,112 | ₩19,994 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,673 | ₩19,980 | ₩19,277 | ₩19,499 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,312 | ₩19,900 | ₩18,991 | ₩19,479 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,555 | ₩20,555 | ₩19,058 | ₩19,165 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,061 | ₩20,448 | ₩20,061 | ₩20,208 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,234 | ₩20,488 | ₩19,793 | ₩20,208 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,141 | ₩20,742 | ₩20,087 | ₩20,288 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,782 | ₩20,782 | ₩20,141 | ₩20,194 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,197 | ₩21,384 | ₩20,568 | ₩20,782 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,384 | ₩21,464 | ₩20,582 | ₩21,143 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩21,918 | ₩21,997 | ₩20,802 | ₩20,889 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,667 | ₩22,667 | ₩20,849 | ₩21,557 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,680 | ₩23,469 | ₩21,972 | ₩22,506 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,439 | ₩19,914 | ₩19,299 | ₩19,473 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,713 | ₩20,515 | ₩19,473 | ₩19,847 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩19,980 | ₩20,528 | ₩18,911 | ₩19,593 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,047 | ₩20,488 | ₩19,653 | ₩19,780 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,900 | ₩20,629 | ₩19,526 | ₩19,873 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,355 | ₩20,969 | ₩19,914 | ₩20,288 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,833 | ₩21,116 | ₩19,406 | ₩19,967 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,058 | ₩20,690 | ₩19,045 | ₩19,847 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,564 | ₩19,312 | ₩18,564 | ₩19,045 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,806 | ₩18,792 | ₩16,806 | ₩18,096 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩16,973 | ₩17,448 | ₩16,051 | ₩16,532 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,711 | ₩18,737 | ₩16,933 | ₩16,973 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩19,005 | ₩19,833 | ₩18,791 | ₩18,804 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩19,005 | ₩20,041 | ₩18,938 | ₩19,058 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,279 | ₩20,167 | ₩18,871 | ₩18,884 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,891 | ₩19,748 | ₩18,831 | ₩19,125 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,764 | ₩19,793 | ₩18,764 | ₩19,005 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,098 | ₩19,440 | ₩18,844 | ₩19,005 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,314 | ₩20,395 | ₩18,811 | ₩19,112 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,130 | ₩21,130 | ₩20,515 | ₩20,595 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,729 | ₩21,303 | ₩20,729 | ₩21,130 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,344 | ₩21,624 | ₩20,649 | ₩20,903 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,862 | ₩21,638 | ₩20,582 | ₩21,183 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,916 | ₩21,103 | ₩20,635 | ₩20,662 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,769 | ₩21,651 | ₩20,595 | ₩20,796 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩21,985 | ₩21,985 | ₩20,127 | ₩20,435 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,453 | ₩22,693 | ₩21,210 | ₩21,892 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,116 | ₩22,440 | ₩21,116 | ₩22,052 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,384 | ₩21,722 | ₩20,715 | ₩21,009 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,851 | ₩22,012 | ₩21,283 | ₩21,410 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,597 | ₩22,640 | ₩21,851 | ₩21,851 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,455 | ₩23,455 | ₩22,346 | ₩22,359 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,388 | ₩23,449 | ₩22,961 | ₩23,188 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩23,950 | ₩23,950 | ₩23,134 | ₩23,134 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,738 | ₩25,126 | ₩23,469 | ₩23,469 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,656 | ₩24,792 | ₩22,854 | ₩24,591 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,297 | ₩24,725 | ₩23,388 | ₩23,669 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,591 | ₩24,678 | ₩23,803 | ₩24,204 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,110 | ₩24,899 | ₩24,070 | ₩24,899 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,749 | ₩24,712 | ₩23,495 | ₩24,351 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,337 | ₩25,393 | ₩22,987 | ₩23,763 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,153 | ₩25,647 | ₩24,591 | ₩24,859 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,433 | ₩25,574 | ₩25,126 | ₩25,326 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,500 | ₩25,794 | ₩25,139 | ₩25,153 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,697 | ₩26,115 | ₩25,246 | ₩25,246 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,460 | ₩26,436 | ₩25,408 | ₩25,821 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,859 | ₩25,660 | ₩24,859 | ₩25,340 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,043 | ₩26,048 | ₩24,043 | ₩25,674 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,529 | ₩24,190 | ₩23,348 | ₩23,576 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,065 | ₩24,043 | ₩22,052 | ₩23,108 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,161 | ₩23,529 | ₩22,500 | ₩22,707 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,188 | ₩23,789 | ₩22,834 | ₩23,134 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,881 | ₩23,763 | ₩22,881 | ₩23,215 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,656 | ₩23,990 | ₩22,760 | ₩23,068 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,524 | ₩24,524 | ₩23,495 | ₩23,656 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,346 | ₩24,057 | ₩22,346 | ₩23,950 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,794 | ₩25,794 | ₩22,333 | ₩22,333 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,730 | ₩26,803 | ₩25,928 | ₩26,021 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,730 | ₩26,730 | ₩25,981 | ₩26,008 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,248 | ₩27,164 | ₩26,195 | ₩26,663 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,032 | ₩26,228 | ₩25,660 | ₩25,687 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,850 | ₩26,863 | ₩25,607 | ₩25,754 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,756 | ₩27,197 | ₩26,222 | ₩26,395 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,850 | ₩26,997 | ₩26,315 | ₩26,850 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,061 | ₩26,609 | ₩25,513 | ₩26,248 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,122 | ₩26,903 | ₩26,122 | ₩26,877 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,730 | ₩26,796 | ₩26,222 | ₩26,489 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩25,941 | ₩26,997 | ₩25,941 | ₩26,970 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩25,981 | ₩26,375 | ₩25,928 | ₩25,941 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩25,981 | ₩26,984 | ₩25,727 | ₩26,583 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,821 | ₩26,162 | ₩25,574 | ₩26,115 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,576 | ₩26,576 | ₩25,674 | ₩25,794 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,289 | ₩27,197 | ₩25,594 | ₩26,743 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,449 | ₩27,237 | ₩26,068 | ₩26,262 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩26,997 | ₩26,997 | ₩26,342 | ₩26,489 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,730 | ₩27,251 | ₩26,649 | ₩27,197 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,596 | ₩27,004 | ₩26,596 | ₩26,676 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,211 | ₩27,518 | ₩26,462 | ₩26,502 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,422 | ₩28,053 | ₩26,422 | ₩27,859 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,676 | ₩26,790 | ₩26,168 | ₩26,556 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,703 | ₩27,398 | ₩26,222 | ₩26,329 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,398 | ₩27,425 | ₩26,583 | ₩26,583 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,384 | ₩27,545 | ₩26,823 | ₩27,258 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,652 | ₩27,652 | ₩26,877 | ₩27,505 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,711 | ₩28,373 | ₩25,634 | ₩27,157 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,781 | ₩25,981 | ₩25,138 | ₩25,326 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,527 | ₩26,863 | ₩25,068 | ₩25,888 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,516 | ₩26,730 | ₩24,859 | ₩25,460 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,654 | ₩26,803 | ₩25,654 | ₩26,542 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,569 | ₩26,883 | ₩25,807 | ₩25,954 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,623 | ₩27,211 | ₩26,088 | ₩26,569 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,115 | ₩27,558 | ₩26,061 | ₩26,783 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,609 | ₩26,623 | ₩25,513 | ₩26,289 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,596 | ₩27,384 | ₩26,529 | ₩26,529 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,598 | ₩27,785 | ₩26,743 | ₩26,957 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,226 | ₩28,253 | ₩27,545 | ₩27,585 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,734 | ₩28,935 | ₩27,799 | ₩28,039 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩26,984 | ₩28,601 | ₩26,984 | ₩28,587 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,171 | ₩27,779 | ₩26,235 | ₩27,258 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,291 | ₩27,826 | ₩27,092 | ₩27,171 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,197 | ₩27,264 | ₩26,743 | ₩27,050 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,090 | ₩27,251 | ₩26,462 | ₩27,144 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,204 | ₩27,999 | ₩26,837 | ₩27,324 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,064 | ₩27,445 | ₩26,903 | ₩26,903 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,623 | ₩26,970 | ₩26,409 | ₩26,663 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,077 | ₩27,405 | ₩26,462 | ₩26,462 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩26,970 | ₩27,255 | ₩26,756 | ₩27,077 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩26,917 | ₩27,672 | ₩26,636 | ₩27,131 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,837 | ₩27,197 | ₩26,529 | ₩26,730 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,090 | ₩27,331 | ₩26,997 | ₩27,077 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,398 | ₩27,398 | ₩26,810 | ₩27,064 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,743 | ₩27,291 | ₩26,355 | ₩27,291 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,542 | ₩27,010 | ₩26,542 | ₩26,837 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,425 | ₩27,351 | ₩26,329 | ₩26,957 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,823 | ₩27,050 | ₩26,542 | ₩26,542 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,264 | ₩27,612 | ₩26,768 | ₩27,077 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,870 | ₩27,197 | ₩26,796 | ₩27,037 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,078 | ₩27,157 | ₩26,476 | ₩26,903 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩26,970 | ₩27,598 | ₩26,760 | ₩27,157 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,157 | ₩27,638 | ₩26,651 | ₩27,491 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,770 | ₩27,598 | ₩26,569 | ₩26,850 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,104 | ₩27,652 | ₩26,462 | ₩26,476 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,665 | ₩27,999 | ₩27,311 | ₩27,531 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,734 | ₩29,937 | ₩27,665 | ₩28,093 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,389 | ₩29,697 | ₩28,106 | ₩28,494 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,630 | ₩30,278 | ₩26,850 | ₩29,336 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,293 | ₩30,338 | ₩27,278 | ₩29,362 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,686 | ₩31,608 | ₩27,912 | ₩28,186 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,084 | ₩30,485 | ₩27,799 | ₩30,378 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,545 | ₩28,387 | ₩26,970 | ₩27,598 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩26,984 | ₩28,868 | ₩26,730 | ₩27,545 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,730 | ₩28,323 | ₩26,609 | ₩26,768 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,569 | ₩27,355 | ₩26,569 | ₩26,636 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,796 | ₩27,029 | ₩25,995 | ₩26,623 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,877 | ₩27,665 | ₩26,877 | ₩27,331 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,649 | ₩26,984 | ₩25,393 | ₩26,649 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,852 | ₩28,447 | ₩26,075 | ₩26,649 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,398 | ₩27,919 | ₩27,398 | ₩27,866 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,799 | ₩27,799 | ₩26,970 | ₩27,364 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,066 | ₩28,146 | ₩27,621 | ₩28,099 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,398 | ₩28,066 | ₩27,237 | ₩28,021 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,042 | ₩29,322 | ₩27,398 | ₩27,625 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,269 | ₩29,429 | ₩28,507 | ₩29,242 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,269 | ₩29,656 | ₩29,242 | ₩29,362 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,723 | ₩29,723 | ₩29,055 | ₩29,336 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,280 | ₩29,189 | ₩28,104 | ₩29,189 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,739 | ₩30,739 | ₩28,066 | ₩28,233 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,667 | ₩29,897 | ₩28,066 | ₩29,897 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,777 | ₩30,465 | ₩27,197 | ₩27,852 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,525 | ₩30,779 | ₩29,750 | ₩29,964 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,087 | ₩31,087 | ₩30,031 | ₩30,525 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,530 | ₩31,140 | ₩29,530 | ₩30,799 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,846 | ₩31,808 | ₩28,200 | ₩30,993 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,808 | ₩32,049 | ₩30,472 | ₩30,940 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,247 | ₩32,610 | ₩30,698 | ₩32,076 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,501 | ₩31,741 | ₩30,806 | ₩31,447 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,873 | ₩31,902 | ₩30,592 | ₩31,554 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,405 | ₩31,087 | ₩30,064 | ₩30,645 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,688 | ₩32,142 | ₩30,592 | ₩31,781 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,298 | ₩32,276 | ₩30,064 | ₩32,049 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,483 | ₩30,311 | ₩28,988 | ₩30,298 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,151 | ₩31,053 | ₩29,469 | ₩29,937 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,333 | ₩29,977 | ₩27,572 | ₩29,750 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,280 | ₩28,948 | ₩27,197 | ₩28,373 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,467 | ₩29,289 | ₩27,478 | ₩28,868 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,741 | ₩30,191 | ₩26,850 | ₩26,850 | -6.58% | 12.5만 |
|---|