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 | ₩16,354 | ₩16,354 | ₩15,973 | ₩16,173 | -1.10% | 2.6만 |
| 2026.10.08 | ₩16,033 | ₩16,821 | ₩15,432 | ₩16,354 | +2.00% | 9.4만 |
| 2026.10.07 | ₩16,581 | ₩16,728 | ₩16,046 | ₩16,046 | -3.22% | 1.6만 |
| 2026.10.06 | ₩16,696 | ₩16,835 | ₩16,607 | ₩16,634 | -0.37% | 6.5천 |
| 2026.10.05 | ₩17,356 | ₩17,356 | ₩16,567 | ₩16,968 | -2.23% | 4.5만 |
| 2026.10.02 | ₩17,262 | ₩17,970 | ₩17,235 | ₩17,289 | +0.15% | 13.6만 |
| 2026.10.01 | ₩16,474 | ₩17,636 | ₩16,407 | ₩17,262 | +4.79% | 7.7만 |
| 2026.09.30 | ₩16,060 | ₩16,621 | ₩15,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,621 |
| +3.49% |
| 4.1만 |
| 2026.09.29 | ₩16,300 | ₩16,300 | ₩15,993 | ₩16,140 | -0.98% | 1.8만 |
|---|
| 2026.09.28 | ₩16,327 | ₩16,327 | ₩16,086 | ₩16,140 | -1.15% | 1만 |
|---|
| 2026.09.25 | ₩16,048 | ₩16,461 | ₩16,048 | ₩16,320 | +1.70% | 1.5만 |
|---|
| 2026.09.24 | ₩16,292 | ₩16,400 | ₩16,126 | ₩16,207 | -0.52% | 2.2만 |
|---|
| 2026.09.23 | ₩16,247 | ₩16,446 | ₩16,100 | ₩16,314 | +0.41% | 2만 |
|---|
| 2026.09.22 | ₩16,514 | ₩16,688 | ₩16,101 | ₩16,247 | -1.62% | 2.9만 |
|---|
| 2026.09.21 | ₩16,795 | ₩16,795 | ₩16,121 | ₩16,507 | -1.71% | 1.7만 |
|---|
| 2026.09.18 | ₩16,567 | ₩16,801 | ₩16,221 | ₩16,567 | 0.00% | 4.4만 |
|---|
| 2026.09.17 | ₩16,621 | ₩16,754 | ₩16,073 | ₩16,340 | -1.69% | 4만 |
|---|
| 2026.09.16 | ₩17,035 | ₩17,436 | ₩16,300 | ₩16,621 | -2.43% | 6.2만 |
|---|
| 2026.09.15 | ₩16,954 | ₩17,623 | ₩16,728 | ₩16,928 | -0.15% | 5.9만 |
|---|
| 2026.09.14 | ₩18,304 | ₩18,304 | ₩16,781 | ₩17,476 | -4.53% | 8.4만 |
|---|
| 2026.09.11 | ₩18,465 | ₩19,159 | ₩18,037 | ₩18,585 | +0.65% | 8.5만 |
|---|
| 2026.09.10 | ₩18,197 | ₩18,705 | ₩18,037 | ₩18,224 | +0.15% | 6.7만 |
|---|
| 2026.09.09 | ₩17,903 | ₩18,171 | ₩17,797 | ₩17,957 | +0.30% | 2.7만 |
|---|
| 2026.09.08 | ₩18,304 | ₩18,304 | ₩17,950 | ₩18,017 | -1.57% | 1.8만 |
|---|
| 2026.09.04 | ₩18,197 | ₩18,558 | ₩18,197 | ₩18,331 | +0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩18,438 | ₩18,585 | ₩17,957 | ₩18,197 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩18,371 | ₩18,371 | ₩17,636 | ₩18,318 | -0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩18,465 | ₩18,545 | ₩18,037 | ₩18,211 | -1.37% | 2만 |
|---|
| 2026.08.31 | ₩17,944 | ₩18,705 | ₩17,944 | ₩18,491 | +3.05% | 2.8만 |
|---|
| 2026.08.28 | ₩18,319 | ₩18,572 | ₩17,984 | ₩18,024 | -1.61% | 1.6만 |
|---|
| 2026.08.27 | ₩18,104 | ₩18,705 | ₩18,070 | ₩18,318 | +1.18% | 2.1만 |
|---|
| 2026.08.26 | ₩18,318 | ₩19,106 | ₩17,770 | ₩17,770 | -2.99% | 1.2만 |
|---|
| 2026.08.25 | ₩18,037 | ₩18,525 | ₩18,037 | ₩18,478 | +2.44% | 3.6천 |
|---|
| 2026.08.24 | ₩18,625 | ₩18,705 | ₩18,171 | ₩18,237 | -2.08% | 9.4천 |
|---|
| 2026.08.21 | ₩18,531 | ₩18,972 | ₩18,064 | ₩18,064 | -2.52% | 8천 |
|---|
| 2026.08.20 | ₩18,572 | ₩18,692 | ₩16,180 | ₩17,903 | -3.60% | 6.8만 |
|---|
| 2026.08.19 | ₩18,692 | ₩18,705 | ₩18,425 | ₩18,465 | -1.22% | 1.7만 |
|---|
| 2026.08.18 | ₩19,039 | ₩19,039 | ₩18,371 | ₩18,625 | -2.18% | 3.5만 |
|---|
| 2026.08.17 | ₩18,705 | ₩19,226 | ₩18,037 | ₩19,213 | +2.71% | 11.3만 |
|---|
| 2026.08.14 | ₩18,104 | ₩18,104 | ₩17,863 | ₩17,997 | -0.59% | 1.5만 |
|---|
| 2026.08.13 | ₩18,384 | ₩18,425 | ₩18,010 | ₩18,064 | -1.74% | 5.3천 |
|---|
| 2026.08.12 | ₩18,344 | ₩18,411 | ₩18,304 | ₩18,384 | +0.22% | 2.9천 |
|---|
| 2026.08.11 | ₩18,491 | ₩18,498 | ₩18,304 | ₩18,344 | -0.79% | 3.5천 |
|---|
| 2026.08.10 | ₩18,705 | ₩18,705 | ₩18,157 | ₩18,491 | -1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩18,171 | ₩18,705 | ₩17,730 | ₩18,625 | +2.50% | 9.6천 |
|---|
| 2026.08.06 | ₩18,344 | ₩18,705 | ₩17,917 | ₩18,264 | -0.44% | 4.8천 |
|---|
| 2026.08.05 | ₩18,612 | ₩18,745 | ₩18,224 | ₩18,298 | -1.69% | 9.7천 |
|---|
| 2026.08.04 | ₩19,106 | ₩19,106 | ₩18,538 | ₩18,705 | -2.10% | 1.4만 |
|---|
| 2026.08.03 | ₩18,104 | ₩19,106 | ₩18,104 | ₩19,093 | +5.46% | 9.7천 |
|---|
| 2026.07.31 | ₩17,664 | ₩18,010 | ₩17,664 | ₩17,957 | +1.66% | 9.3천 |
|---|
| 2026.07.30 | ₩17,903 | ₩18,057 | ₩17,422 | ₩17,703 | -1.12% | 1.5만 |
|---|
| 2026.07.29 | ₩18,037 | ₩18,197 | ₩17,797 | ₩17,944 | -0.52% | 3.6만 |
|---|
| 2026.07.28 | ₩18,865 | ₩18,865 | ₩17,543 | ₩17,790 | -5.70% | 6만 |
|---|
| 2026.07.27 | ₩17,957 | ₩18,959 | ₩17,903 | ₩18,946 | +5.51% | 2.4만 |
|---|
| 2026.07.24 | ₩18,077 | ₩18,104 | ₩17,596 | ₩17,797 | -1.55% | 2.5만 |
|---|
| 2026.07.23 | ₩18,298 | ₩18,298 | ₩17,556 | ₩17,944 | -1.94% | 3.2만 |
|---|
| 2026.07.22 | ₩18,398 | ₩18,692 | ₩18,264 | ₩18,264 | -0.73% | 2.4만 |
|---|
| 2026.07.21 | ₩18,344 | ₩18,705 | ₩18,264 | ₩18,705 | +1.97% | 1.8만 |
|---|
| 2026.07.20 | ₩18,311 | ₩18,411 | ₩18,184 | ₩18,411 | +0.55% | 7.1천 |
|---|
| 2026.07.17 | ₩18,692 | ₩18,912 | ₩18,304 | ₩18,491 | -1.07% | 1.9만 |
|---|
| 2026.07.16 | ₩18,037 | ₩18,705 | ₩18,037 | ₩18,692 | +3.63% | 4만 |
|---|
| 2026.07.15 | ₩18,505 | ₩18,585 | ₩18,077 | ₩18,144 | -1.95% | 2.8만 |
|---|
| 2026.07.14 | ₩19,333 | ₩19,333 | ₩18,184 | ₩18,465 | -4.49% | 4.5만 |
|---|
| 2026.07.13 | ₩19,106 | ₩19,373 | ₩18,625 | ₩19,320 | +1.12% | 12만 |
|---|
| 2026.07.10 | ₩19,146 | ₩19,373 | ₩18,865 | ₩19,266 | +0.63% | 2.6만 |
|---|
| 2026.07.09 | ₩18,582 | ₩19,387 | ₩18,499 | ₩19,387 | +4.33% | 2.2만 |
|---|
| 2026.07.08 | ₩19,921 | ₩19,921 | ₩18,972 | ₩19,387 | -2.68% | 2.6만 |
|---|
| 2026.07.07 | ₩19,707 | ₩20,041 | ₩19,387 | ₩19,908 | +1.02% | 3.9만 |
|---|
| 2026.07.06 | ₩19,934 | ₩20,308 | ₩19,226 | ₩19,306 | -3.15% | 13.8만 |
|---|
| 2026.07.02 | ₩20,415 | ₩21,377 | ₩19,814 | ₩20,068 | -1.70% | 6.1만 |
|---|
| 2026.07.01 | ₩20,696 | ₩22,860 | ₩20,696 | ₩21,885 | +5.75% | 7.7만 |
|---|
| 2026.06.30 | ₩20,308 | ₩20,669 | ₩19,914 | ₩20,362 | +0.26% | 3만 |
|---|
| 2026.06.29 | ₩19,774 | ₩20,696 | ₩19,106 | ₩19,988 | +1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩19,667 | ₩19,974 | ₩19,272 | ₩19,493 | -0.88% | 1.6만 |
|---|
| 2026.06.25 | ₩19,306 | ₩19,894 | ₩18,986 | ₩19,473 | +0.87% | 4.8만 |
|---|
| 2026.06.24 | ₩20,549 | ₩20,549 | ₩19,053 | ₩19,159 | -6.76% | 3.2만 |
|---|
| 2026.06.23 | ₩20,055 | ₩20,442 | ₩20,055 | ₩20,202 | +0.73% | 7.1천 |
|---|
| 2026.06.22 | ₩20,228 | ₩20,482 | ₩19,787 | ₩20,202 | -0.13% | 4.2만 |
|---|
| 2026.06.18 | ₩20,135 | ₩20,736 | ₩20,081 | ₩20,282 | +0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩20,776 | ₩20,776 | ₩20,135 | ₩20,188 | -2.83% | 2.1만 |
|---|
| 2026.06.16 | ₩21,190 | ₩21,377 | ₩20,562 | ₩20,776 | -1.95% | 1.1만 |
|---|
| 2026.06.15 | ₩21,377 | ₩21,457 | ₩20,576 | ₩21,137 | -1.13% | 8.6만 |
|---|
| 2026.06.12 | ₩21,912 | ₩21,991 | ₩20,796 | ₩20,883 | -4.70% | 3.2만 |
|---|
| 2026.06.11 | ₩22,660 | ₩22,660 | ₩20,843 | ₩21,551 | -4.89% | 6.7만 |
|---|
| 2026.06.10 | ₩22,673 | ₩23,462 | ₩21,965 | ₩22,500 | -0.77% | 20.1만 |
|---|
| 2026.06.09 | ₩19,433 | ₩19,908 | ₩19,293 | ₩19,467 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩19,707 | ₩20,509 | ₩19,467 | ₩19,841 | +0.68% | 2.8만 |
|---|
| 2026.06.05 | ₩19,974 | ₩20,522 | ₩18,906 | ₩19,587 | -1.94% | 5.2만 |
|---|
| 2026.06.04 | ₩20,041 | ₩20,482 | ₩19,647 | ₩19,774 | -1.33% | 1.9만 |
|---|
| 2026.06.03 | ₩19,894 | ₩20,622 | ₩19,520 | ₩19,868 | -0.13% | 5.1만 |
|---|
| 2026.06.02 | ₩20,348 | ₩20,963 | ₩19,908 | ₩20,282 | -0.33% | 9.7만 |
|---|
| 2026.06.01 | ₩19,827 | ₩21,110 | ₩19,400 | ₩19,961 | +0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩19,053 | ₩20,684 | ₩19,039 | ₩19,841 | +4.14% | 3.9만 |
|---|
| 2026.05.28 | ₩18,558 | ₩19,306 | ₩18,558 | ₩19,039 | +2.59% | 1.5만 |
|---|
| 2026.05.27 | ₩16,801 | ₩18,787 | ₩16,801 | ₩18,091 | +7.67% | 5.3만 |
|---|
| 2026.05.26 | ₩16,968 | ₩17,443 | ₩16,046 | ₩16,527 | -2.60% | 6.3만 |
|---|
| 2026.05.22 | ₩18,705 | ₩18,732 | ₩16,928 | ₩16,968 | -9.29% | 8만 |
|---|
| 2026.05.21 | ₩18,999 | ₩19,827 | ₩18,785 | ₩18,799 | -1.05% | 5.1만 |
|---|
| 2026.05.20 | ₩18,999 | ₩20,035 | ₩18,932 | ₩19,053 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩19,273 | ₩20,161 | ₩18,865 | ₩18,879 | -2.05% | 3.5만 |
|---|
| 2026.05.18 | ₩18,885 | ₩19,742 | ₩18,825 | ₩19,119 | +1.24% | 2.9만 |
|---|
| 2026.05.15 | ₩18,759 | ₩19,787 | ₩18,759 | ₩18,999 | +1.28% | 1.7만 |
|---|
| 2026.05.14 | ₩19,093 | ₩19,435 | ₩18,839 | ₩18,999 | -0.49% | 9.9천 |
|---|
| 2026.05.13 | ₩20,308 | ₩20,389 | ₩18,805 | ₩19,106 | -5.92% | 4.7만 |
|---|
| 2026.05.12 | ₩21,123 | ₩21,123 | ₩20,509 | ₩20,589 | -2.53% | 1.6만 |
|---|
| 2026.05.11 | ₩20,723 | ₩21,297 | ₩20,723 | ₩21,123 | +1.93% | 9.5천 |
|---|
| 2026.05.08 | ₩21,337 | ₩21,618 | ₩20,642 | ₩20,896 | -2.07% | 2.7만 |
|---|
| 2026.05.07 | ₩20,856 | ₩21,631 | ₩20,576 | ₩21,177 | +1.54% | 6.7만 |
|---|
| 2026.05.06 | ₩20,910 | ₩21,097 | ₩20,629 | ₩20,656 | -1.21% | 1.6만 |
|---|
| 2026.05.05 | ₩20,763 | ₩21,644 | ₩20,589 | ₩20,789 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩21,979 | ₩21,979 | ₩20,121 | ₩20,429 | -7.05% | 3.9만 |
|---|
| 2026.05.01 | ₩22,446 | ₩22,687 | ₩21,204 | ₩21,885 | -2.50% | 8.7천 |
|---|
| 2026.04.30 | ₩21,110 | ₩22,433 | ₩21,110 | ₩22,045 | +4.43% | 3.1만 |
|---|
| 2026.04.29 | ₩21,377 | ₩21,715 | ₩20,709 | ₩21,003 | -1.75% | 1.9만 |
|---|
| 2026.04.28 | ₩21,845 | ₩22,005 | ₩21,277 | ₩21,404 | -2.02% | 1.9만 |
|---|
| 2026.04.27 | ₩22,590 | ₩22,633 | ₩21,845 | ₩21,845 | -3.30% | 2.1만 |
|---|
| 2026.04.24 | ₩23,448 | ₩23,448 | ₩22,339 | ₩22,353 | -4.67% | 1.9만 |
|---|
| 2026.04.23 | ₩23,381 | ₩23,442 | ₩22,954 | ₩23,181 | -0.86% | 1.4만 |
|---|
| 2026.04.22 | ₩23,943 | ₩23,943 | ₩23,128 | ₩23,128 | -3.40% | 1.2만 |
|---|
| 2026.04.21 | ₩24,731 | ₩25,118 | ₩23,462 | ₩23,462 | -5.13% | 2.6만 |
|---|
| 2026.04.20 | ₩23,649 | ₩24,784 | ₩22,847 | ₩24,584 | +3.95% | 6.3만 |
|---|
| 2026.04.17 | ₩24,290 | ₩24,717 | ₩23,381 | ₩23,662 | -2.59% | 5.6만 |
|---|
| 2026.04.16 | ₩24,584 | ₩24,671 | ₩23,796 | ₩24,196 | -1.58% | 2.7만 |
|---|
| 2026.04.15 | ₩24,103 | ₩24,891 | ₩24,063 | ₩24,891 | +3.27% | 1.4만 |
|---|
| 2026.04.14 | ₩23,742 | ₩24,704 | ₩23,488 | ₩24,343 | +2.53% | 2.9만 |
|---|
| 2026.04.13 | ₩24,330 | ₩25,386 | ₩22,981 | ₩23,756 | -2.36% | 3.4만 |
|---|
| 2026.04.10 | ₩25,145 | ₩25,639 | ₩24,584 | ₩24,851 | -1.17% | 3.9만 |
|---|
| 2026.04.09 | ₩25,426 | ₩25,566 | ₩25,118 | ₩25,319 | -0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩25,492 | ₩25,786 | ₩25,132 | ₩25,145 | -1.36% | 5.2만 |
|---|
| 2026.04.07 | ₩25,689 | ₩26,107 | ₩25,239 | ₩25,239 | -1.75% | 3.3만 |
|---|
| 2026.04.06 | ₩25,452 | ₩26,428 | ₩25,400 | ₩25,813 | +1.42% | 2.7만 |
|---|
| 2026.04.02 | ₩24,851 | ₩25,653 | ₩24,851 | ₩25,332 | +1.94% | 7.9만 |
|---|
| 2026.04.01 | ₩24,036 | ₩26,040 | ₩24,036 | ₩25,666 | +6.78% | 2.5만 |
|---|
| 2026.03.31 | ₩23,522 | ₩24,183 | ₩23,341 | ₩23,568 | +0.20% | 4.1만 |
|---|
| 2026.03.30 | ₩22,059 | ₩24,036 | ₩22,045 | ₩23,101 | +4.72% | 9.2만 |
|---|
| 2026.03.27 | ₩23,154 | ₩23,522 | ₩22,493 | ₩22,700 | -1.96% | 4만 |
|---|
| 2026.03.26 | ₩23,181 | ₩23,782 | ₩22,827 | ₩23,128 | -0.23% | 3.4만 |
|---|
| 2026.03.25 | ₩22,874 | ₩23,756 | ₩22,874 | ₩23,208 | +1.46% | 3.2만 |
|---|
| 2026.03.24 | ₩23,649 | ₩23,983 | ₩22,753 | ₩23,061 | -2.49% | 3.2만 |
|---|
| 2026.03.23 | ₩24,517 | ₩24,517 | ₩23,488 | ₩23,649 | -3.54% | 5.1만 |
|---|
| 2026.03.20 | ₩22,339 | ₩24,049 | ₩22,339 | ₩23,943 | +7.18% | 7.8만 |
|---|
| 2026.03.19 | ₩25,786 | ₩25,786 | ₩22,326 | ₩22,326 | -13.42% | 12.4만 |
|---|
| 2026.03.18 | ₩26,722 | ₩26,795 | ₩25,920 | ₩26,013 | -2.65% | 5.4만 |
|---|
| 2026.03.17 | ₩26,722 | ₩26,722 | ₩25,973 | ₩26,000 | -2.70% | 10.1만 |
|---|
| 2026.03.16 | ₩26,241 | ₩27,156 | ₩26,187 | ₩26,655 | +1.58% | 5.6만 |
|---|
| 2026.03.13 | ₩26,024 | ₩26,221 | ₩25,653 | ₩25,679 | -1.32% | 2.4만 |
|---|
| 2026.03.12 | ₩26,842 | ₩26,855 | ₩25,599 | ₩25,746 | -4.08% | 4.6만 |
|---|
| 2026.03.11 | ₩26,748 | ₩27,189 | ₩26,214 | ₩26,388 | -1.35% | 6.6만 |
|---|
| 2026.03.10 | ₩26,842 | ₩26,989 | ₩26,307 | ₩26,842 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩26,054 | ₩26,601 | ₩25,506 | ₩26,241 | +0.72% | 6만 |
|---|
| 2026.03.06 | ₩26,114 | ₩26,895 | ₩26,114 | ₩26,869 | +2.89% | 2.1만 |
|---|
| 2026.03.05 | ₩26,722 | ₩26,788 | ₩26,214 | ₩26,481 | -0.90% | 1.2만 |
|---|
| 2026.03.04 | ₩25,933 | ₩26,989 | ₩25,933 | ₩26,962 | +3.97% | 1.9만 |
|---|
| 2026.03.03 | ₩25,973 | ₩26,368 | ₩25,920 | ₩25,933 | -0.15% | 7.1천 |
|---|
| 2026.03.02 | ₩25,973 | ₩26,975 | ₩25,720 | ₩26,575 | +2.31% | 1.9만 |
|---|
| 2026.02.27 | ₩25,813 | ₩26,154 | ₩25,566 | ₩26,107 | +1.14% | 3.8만 |
|---|
| 2026.02.26 | ₩26,568 | ₩26,568 | ₩25,666 | ₩25,786 | -2.94% | 1.7만 |
|---|
| 2026.02.25 | ₩26,281 | ₩27,189 | ₩25,586 | ₩26,735 | +1.73% | 6만 |
|---|
| 2026.02.24 | ₩26,441 | ₩27,229 | ₩26,060 | ₩26,254 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩26,989 | ₩26,989 | ₩26,334 | ₩26,481 | -1.88% | 5.8만 |
|---|
| 2026.02.20 | ₩26,722 | ₩27,243 | ₩26,641 | ₩27,189 | +1.75% | 1.7만 |
|---|
| 2026.02.19 | ₩26,588 | ₩26,995 | ₩26,588 | ₩26,668 | +0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩27,203 | ₩27,510 | ₩26,454 | ₩26,494 | -2.60% | 2.3만 |
|---|
| 2026.02.17 | ₩26,414 | ₩28,044 | ₩26,414 | ₩27,851 | +5.44% | 5.7만 |
|---|
| 2026.02.13 | ₩26,668 | ₩26,782 | ₩26,160 | ₩26,548 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩26,695 | ₩27,390 | ₩26,214 | ₩26,321 | -1.40% | 6.7만 |
|---|
| 2026.02.11 | ₩27,390 | ₩27,416 | ₩26,575 | ₩26,575 | -2.98% | 7.5만 |
|---|
| 2026.02.10 | ₩27,376 | ₩27,537 | ₩26,815 | ₩27,249 | -0.46% | 5.6만 |
|---|
| 2026.02.09 | ₩27,643 | ₩27,643 | ₩26,869 | ₩27,497 | -0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩25,704 | ₩28,365 | ₩25,626 | ₩27,149 | +5.62% | 6.3만 |
|---|
| 2026.02.05 | ₩25,773 | ₩25,973 | ₩25,130 | ₩25,319 | -1.76% | 4.1만 |
|---|
| 2026.02.04 | ₩25,519 | ₩26,855 | ₩25,061 | ₩25,880 | +1.41% | 4.6만 |
|---|
| 2026.02.03 | ₩26,508 | ₩26,722 | ₩24,851 | ₩25,452 | -3.98% | 7만 |
|---|
| 2026.02.02 | ₩25,646 | ₩26,795 | ₩25,646 | ₩26,535 | +3.46% | 2.3만 |
|---|
| 2026.01.30 | ₩26,561 | ₩26,875 | ₩25,800 | ₩25,947 | -2.31% | 4.3만 |
|---|
| 2026.01.29 | ₩26,615 | ₩27,203 | ₩26,080 | ₩26,561 | -0.20% | 3.7만 |
|---|
| 2026.01.28 | ₩26,107 | ₩27,550 | ₩26,054 | ₩26,775 | +2.56% | 1.2만 |
|---|
| 2026.01.27 | ₩26,601 | ₩26,615 | ₩25,506 | ₩26,281 | -1.21% | 6.3만 |
|---|
| 2026.01.26 | ₩26,588 | ₩27,376 | ₩26,521 | ₩26,521 | -0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩27,590 | ₩27,777 | ₩26,735 | ₩26,949 | -2.32% | 7.9만 |
|---|
| 2026.01.22 | ₩28,218 | ₩28,245 | ₩27,537 | ₩27,577 | -2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩28,726 | ₩28,926 | ₩27,790 | ₩28,031 | -2.42% | 4.3만 |
|---|
| 2026.01.20 | ₩26,975 | ₩28,592 | ₩26,975 | ₩28,579 | +5.94% | 20.5만 |
|---|
| 2026.01.16 | ₩27,163 | ₩27,770 | ₩26,227 | ₩27,249 | +0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩27,283 | ₩27,817 | ₩27,084 | ₩27,163 | -0.44% | 3.3만 |
|---|
| 2026.01.14 | ₩27,189 | ₩27,256 | ₩26,735 | ₩27,042 | -0.54% | 7.6만 |
|---|
| 2026.01.13 | ₩27,082 | ₩27,243 | ₩26,454 | ₩27,136 | +0.20% | 12.9만 |
|---|
| 2026.01.12 | ₩27,196 | ₩27,991 | ₩26,828 | ₩27,316 | +0.44% | 10.9만 |
|---|
| 2026.01.09 | ₩27,056 | ₩27,436 | ₩26,895 | ₩26,895 | -0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩26,615 | ₩26,962 | ₩26,401 | ₩26,655 | +0.15% | 1.6만 |
|---|
| 2026.01.07 | ₩27,069 | ₩27,396 | ₩26,454 | ₩26,454 | -2.27% | 3.2만 |
|---|
| 2026.01.06 | ₩26,962 | ₩27,247 | ₩26,748 | ₩27,069 | +0.40% | 12.3만 |
|---|
| 2026.01.05 | ₩26,909 | ₩27,664 | ₩26,628 | ₩27,122 | +0.79% | 3.6만 |
|---|
| 2026.01.02 | ₩26,828 | ₩27,189 | ₩26,521 | ₩26,722 | -0.40% | 5.5만 |
|---|
| 2025.12.31 | ₩27,082 | ₩27,323 | ₩26,989 | ₩27,069 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩27,390 | ₩27,390 | ₩26,802 | ₩27,056 | -1.22% | 1.2만 |
|---|
| 2025.12.29 | ₩26,735 | ₩27,283 | ₩26,347 | ₩27,283 | +2.05% | 4.1만 |
|---|
| 2025.12.26 | ₩26,535 | ₩27,002 | ₩26,535 | ₩26,828 | +1.11% | 5.5천 |
|---|
| 2025.12.24 | ₩26,417 | ₩27,343 | ₩26,321 | ₩26,949 | +2.01% | 3.9만 |
|---|
| 2025.12.23 | ₩26,815 | ₩27,042 | ₩26,535 | ₩26,535 | -1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩27,256 | ₩27,603 | ₩26,760 | ₩27,069 | -0.69% | 3.8만 |
|---|
| 2025.12.19 | ₩26,862 | ₩27,189 | ₩26,788 | ₩27,029 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩27,070 | ₩27,149 | ₩26,468 | ₩26,895 | -0.65% | 3.6만 |
|---|
| 2025.12.17 | ₩26,962 | ₩27,590 | ₩26,752 | ₩27,149 | +0.69% | 2.3만 |
|---|
| 2025.12.16 | ₩27,149 | ₩27,630 | ₩26,643 | ₩27,483 | +1.23% | 2.3만 |
|---|
| 2025.12.15 | ₩26,762 | ₩27,590 | ₩26,561 | ₩26,842 | +0.30% | 2.7만 |
|---|
| 2025.12.12 | ₩27,096 | ₩27,643 | ₩26,454 | ₩26,468 | -2.32% | 2.4만 |
|---|
| 2025.12.11 | ₩27,657 | ₩27,991 | ₩27,303 | ₩27,523 | -0.48% | 2.4만 |
|---|
| 2025.12.10 | ₩28,726 | ₩29,928 | ₩27,657 | ₩28,084 | -2.23% | 4만 |
|---|
| 2025.12.09 | ₩29,380 | ₩29,688 | ₩28,098 | ₩28,485 | -3.05% | 8.5만 |
|---|
| 2025.12.08 | ₩29,621 | ₩30,269 | ₩26,842 | ₩29,327 | -0.99% | 12.9만 |
|---|
| 2025.12.05 | ₩28,285 | ₩30,329 | ₩27,269 | ₩29,354 | +3.78% | 11.9만 |
|---|
| 2025.12.04 | ₩30,676 | ₩31,598 | ₩27,904 | ₩28,178 | -8.14% | 30.8만 |
|---|
| 2025.12.03 | ₩30,075 | ₩30,476 | ₩27,790 | ₩30,369 | +0.98% | 13.8만 |
|---|
| 2025.12.02 | ₩27,537 | ₩28,378 | ₩26,962 | ₩27,590 | +0.19% | 4.2만 |
|---|
| 2025.12.01 | ₩26,975 | ₩28,859 | ₩26,722 | ₩27,537 | +2.08% | 22.8만 |
|---|
| 2025.11.28 | ₩26,722 | ₩28,314 | ₩26,601 | ₩26,760 | +0.14% | 7천 |
|---|
| 2025.11.26 | ₩26,561 | ₩27,347 | ₩26,561 | ₩26,628 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩26,788 | ₩27,021 | ₩25,987 | ₩26,615 | -0.65% | 3.5만 |
|---|
| 2025.11.24 | ₩26,869 | ₩27,657 | ₩26,869 | ₩27,323 | +1.69% | 6.5만 |
|---|
| 2025.11.21 | ₩26,641 | ₩26,975 | ₩25,386 | ₩26,641 | 0.00% | 3.5만 |
|---|
| 2025.11.20 | ₩27,844 | ₩28,438 | ₩26,067 | ₩26,641 | -4.32% | 3.3만 |
|---|
| 2025.11.19 | ₩27,390 | ₩27,911 | ₩27,390 | ₩27,857 | +1.71% | 2.5만 |
|---|
| 2025.11.18 | ₩27,790 | ₩27,790 | ₩26,962 | ₩27,356 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩28,058 | ₩28,138 | ₩27,613 | ₩28,091 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩27,390 | ₩28,058 | ₩27,229 | ₩28,012 | +2.27% | 1.7만 |
|---|
| 2025.11.13 | ₩29,033 | ₩29,314 | ₩27,390 | ₩27,617 | -4.88% | 1.7만 |
|---|
| 2025.11.12 | ₩29,260 | ₩29,420 | ₩28,499 | ₩29,233 | -0.09% | 10.7만 |
|---|
| 2025.11.11 | ₩29,260 | ₩29,648 | ₩29,233 | ₩29,354 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩29,714 | ₩29,714 | ₩29,046 | ₩29,327 | -1.30% | 2.3만 |
|---|
| 2025.11.07 | ₩28,271 | ₩29,180 | ₩28,095 | ₩29,180 | +3.21% | 2.9만 |
|---|
| 2025.11.06 | ₩30,730 | ₩30,730 | ₩28,058 | ₩28,225 | -8.15% | 2만 |
|---|
| 2025.11.05 | ₩28,659 | ₩29,888 | ₩28,058 | ₩29,888 | +4.29% | 3.4만 |
|---|
| 2025.11.04 | ₩29,768 | ₩30,456 | ₩27,189 | ₩27,844 | -6.46% | 4.9만 |
|---|
| 2025.11.03 | ₩30,516 | ₩30,770 | ₩29,741 | ₩29,955 | -1.84% | 1.7만 |
|---|
| 2025.10.31 | ₩31,077 | ₩31,077 | ₩30,022 | ₩30,516 | -1.81% | 1.2만 |
|---|
| 2025.10.30 | ₩29,521 | ₩31,131 | ₩29,521 | ₩30,790 | +4.30% | 4.8만 |
|---|
| 2025.10.29 | ₩30,837 | ₩31,799 | ₩28,191 | ₩30,984 | +0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩31,799 | ₩32,039 | ₩30,463 | ₩30,930 | -2.73% | 4.4만 |
|---|
| 2025.10.27 | ₩31,238 | ₩32,600 | ₩30,688 | ₩32,066 | +2.65% | 7.4만 |
|---|
| 2025.10.24 | ₩31,491 | ₩31,732 | ₩30,797 | ₩31,438 | -0.17% | 3.1만 |
|---|
| 2025.10.23 | ₩30,863 | ₩31,892 | ₩30,583 | ₩31,545 | +2.21% | 3만 |
|---|
| 2025.10.22 | ₩30,396 | ₩31,077 | ₩30,055 | ₩30,636 | +0.79% | 4.1만 |
|---|
| 2025.10.21 | ₩31,678 | ₩32,133 | ₩30,583 | ₩31,772 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩30,289 | ₩32,266 | ₩30,055 | ₩32,039 | +5.78% | 5.8만 |
|---|
| 2025.10.17 | ₩29,474 | ₩30,302 | ₩28,980 | ₩30,289 | +2.77% | 3만 |
|---|
| 2025.10.16 | ₩30,142 | ₩31,044 | ₩29,461 | ₩29,928 | -0.71% | 6만 |
|---|
| 2025.10.15 | ₩28,325 | ₩29,968 | ₩27,563 | ₩29,741 | +5.00% | 4.1만 |
|---|
| 2025.10.14 | ₩28,271 | ₩28,939 | ₩27,189 | ₩28,365 | +0.33% | 4.7만 |
|---|
| 2025.10.13 | ₩28,459 | ₩29,280 | ₩27,470 | ₩28,859 | +1.41% | 3.9만 |
|---|
| 2025.10.10 | ₩28,732 | ₩30,182 | ₩26,842 | ₩26,842 | -6.58% | 12.5만 |
|---|