시장 데이터를 불러오는 중
전체 종목
YD 바이오 과거 주가
YD Bio Limited - Ordinary Shares · YDES · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YD Bio Limited - Ordinary Shares · YDES · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,652 | ₩9,501 | ₩7,518 | ₩9,018 | +17.86% | 20.8만 |
| 2026.10.08 | ₩7,786 | ₩8,308 | ₩7,410 | ₩7,759 | -0.34% | 14.9만 |
| 2026.10.07 | ₩8,335 | ₩8,549 | ₩7,547 | ₩7,879 | -5.47% | 13.6만 |
| 2026.10.06 | ₩9,300 | ₩9,514 | ₩6,968 | ₩8,241 | -11.38% | 44만 |
| 2026.10.05 | ₩10,586 | ₩10,760 | ₩9,126 | ₩9,528 | -10.00% | 25.9만 |
| 2026.10.02 | ₩10,332 | ₩11,296 | ₩8,844 | ₩10,868 | +5.19% | 54.7만 |
| 2026.10.01 | ₩9,621 | ₩11,055 | ₩9,367 | ₩10,466 | +8.77% | 26.8만 |
| 2026.09.30 | ₩10,171 | ₩10,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,943 |
| -2.24% |
| 20.5만 |
| 2026.09.29 | ₩9,420 | ₩10,573 | ₩8,871 | ₩10,198 | +8.25% | 34.7만 |
|---|
| 2026.09.28 | ₩8,214 | ₩9,849 | ₩7,531 | ₩9,528 | +15.99% | 50.8만 |
|---|
| 2026.09.25 | ₩6,392 | ₩7,879 | ₩6,094 | ₩7,678 | +20.13% | 65.4만 |
|---|
| 2026.09.24 | ₩4,368 | ₩7,250 | ₩4,368 | ₩6,392 | +46.32% | 317.2만 |
|---|
| 2026.09.23 | ₩3,725 | ₩4,476 | ₩3,243 | ₩4,328 | +16.19% | 35.9만 |
|---|
| 2026.09.22 | ₩3,578 | ₩4,154 | ₩3,484 | ₩3,779 | +5.62% | 39만 |
|---|
| 2026.09.21 | ₩4,167 | ₩4,489 | ₩3,363 | ₩3,524 | -15.43% | 66.3만 |
|---|
| 2026.09.18 | ₩4,355 | ₩4,784 | ₩4,221 | ₩4,275 | -1.85% | 53.6만 |
|---|
| 2026.09.17 | ₩4,958 | ₩5,038 | ₩4,181 | ₩4,342 | -12.43% | 54.5만 |
|---|
| 2026.09.16 | ₩5,226 | ₩5,226 | ₩4,375 | ₩4,958 | -5.13% | 69.6만 |
|---|
| 2026.09.15 | ₩5,079 | ₩5,414 | ₩4,904 | ₩5,293 | +4.22% | 68.9만 |
|---|
| 2026.09.14 | ₩5,373 | ₩5,373 | ₩4,837 | ₩5,132 | -4.49% | 52.3만 |
|---|
| 2026.09.11 | ₩5,266 | ₩5,611 | ₩4,837 | ₩5,360 | +1.78% | 81.9만 |
|---|
| 2026.09.10 | ₩5,119 | ₩5,775 | ₩4,997 | ₩5,226 | +2.09% | 63.3만 |
|---|
| 2026.09.09 | ₩5,842 | ₩5,869 | ₩4,891 | ₩5,260 | -9.98% | 73만 |
|---|
| 2026.09.08 | ₩4,985 | ₩6,030 | ₩4,891 | ₩5,695 | +14.25% | 50.3만 |
|---|
| 2026.09.04 | ₩4,918 | ₩5,199 | ₩4,409 | ₩4,744 | -3.54% | 68.7만 |
|---|
| 2026.09.03 | ₩4,878 | ₩5,427 | ₩4,301 | ₩4,918 | +0.82% | 67.2만 |
|---|
| 2026.09.02 | ₩4,971 | ₩5,380 | ₩4,690 | ₩5,038 | +1.35% | 56.8만 |
|---|
| 2026.09.01 | ₩5,052 | ₩5,467 | ₩4,502 | ₩5,059 | +0.13% | 42.9만 |
|---|
| 2026.08.31 | ₩6,526 | ₩6,526 | ₩4,154 | ₩4,971 | -23.82% | 44.5만 |
|---|
| 2026.08.28 | ₩5,280 | ₩6,432 | ₩4,141 | ₩6,432 | +21.83% | 21.8만 |
|---|
| 2026.08.27 | ₩5,816 | ₩5,816 | ₩5,092 | ₩5,186 | -10.83% | 2.7만 |
|---|
| 2026.08.26 | ₩6,499 | ₩6,499 | ₩5,360 | ₩5,816 | -10.52% | 1.1만 |
|---|
| 2026.08.25 | ₩6,365 | ₩6,392 | ₩5,490 | ₩6,271 | -1.47% | 9.4천 |
|---|
| 2026.08.24 | ₩6,244 | ₩6,388 | ₩5,970 | ₩6,244 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩6,110 | ₩6,700 | ₩5,896 | ₩6,285 | +2.85% | 3.6만 |
|---|
| 2026.08.20 | ₩5,883 | ₩6,687 | ₩5,372 | ₩6,413 | +9.02% | 10.5만 |
|---|
| 2026.08.19 | ₩5,280 | ₩6,097 | ₩4,824 | ₩5,990 | +13.45% | 8.4만 |
|---|
| 2026.08.18 | ₩4,690 | ₩5,360 | ₩4,529 | ₩5,333 | +13.71% | 8.8만 |
|---|
| 2026.08.17 | ₩4,167 | ₩4,556 | ₩3,739 | ₩4,516 | +8.36% | 6.5만 |
|---|
| 2026.08.14 | ₩3,698 | ₩4,342 | ₩3,236 | ₩3,993 | +7.97% | 7.4만 |
|---|
| 2026.08.13 | ₩3,605 | ₩3,712 | ₩3,203 | ₩3,363 | -6.69% | 1.6만 |
|---|
| 2026.08.12 | ₩3,739 | ₩3,752 | ₩3,457 | ₩3,484 | -6.81% | 2.2만 |
|---|
| 2026.08.11 | ₩3,404 | ₩3,685 | ₩3,350 | ₩3,658 | +7.48% | 2.1만 |
|---|
| 2026.08.10 | ₩3,049 | ₩3,444 | ₩2,908 | ₩3,357 | +10.11% | 3.5만 |
|---|
| 2026.08.07 | ₩3,417 | ₩3,428 | ₩2,988 | ₩3,075 | -10.00% | 2.8만 |
|---|
| 2026.08.06 | ₩3,149 | ₩3,337 | ₩2,961 | ₩3,168 | +0.60% | 2만 |
|---|
| 2026.08.05 | ₩3,015 | ₩3,209 | ₩3,015 | ₩3,015 | 0.00% | 2.4만 |
|---|
| 2026.08.04 | ₩3,055 | ₩3,263 | ₩3,055 | ₩3,109 | +1.75% | 5.5천 |
|---|
| 2026.08.03 | ₩3,149 | ₩3,296 | ₩2,961 | ₩3,082 | -2.13% | 14.3만 |
|---|
| 2026.07.31 | ₩3,149 | ₩3,189 | ₩2,894 | ₩2,908 | -7.66% | 1만 |
|---|
| 2026.07.30 | ₩3,028 | ₩3,189 | ₩2,827 | ₩2,948 | -2.65% | 2.9만 |
|---|
| 2026.07.29 | ₩3,095 | ₩3,095 | ₩2,814 | ₩3,041 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩3,069 | ₩3,484 | ₩2,921 | ₩3,082 | +0.44% | 4.3만 |
|---|
| 2026.07.27 | ₩2,961 | ₩3,176 | ₩2,908 | ₩3,069 | +3.62% | 2.6만 |
|---|
| 2026.07.24 | ₩3,270 | ₩3,270 | ₩2,626 | ₩3,002 | -8.20% | 8.3만 |
|---|
| 2026.07.23 | ₩2,921 | ₩3,002 | ₩2,680 | ₩2,734 | -6.42% | 3.9만 |
|---|
| 2026.07.22 | ₩3,390 | ₩3,404 | ₩2,600 | ₩2,961 | -12.65% | 4.2만 |
|---|
| 2026.07.21 | ₩2,961 | ₩3,189 | ₩2,961 | ₩3,042 | +2.71% | 1.3만 |
|---|
| 2026.07.20 | ₩3,189 | ₩3,189 | ₩2,814 | ₩3,042 | -4.62% | 1.8만 |
|---|
| 2026.07.17 | ₩3,270 | ₩3,350 | ₩3,082 | ₩3,283 | +0.41% | 2만 |
|---|
| 2026.07.16 | ₩3,028 | ₩3,350 | ₩2,827 | ₩3,296 | +8.85% | 4만 |
|---|
| 2026.07.15 | ₩2,774 | ₩3,055 | ₩2,680 | ₩3,042 | +9.66% | 4.6만 |
|---|
| 2026.07.14 | ₩2,854 | ₩2,936 | ₩2,667 | ₩2,841 | -0.47% | 6.1만 |
|---|
| 2026.07.13 | ₩2,881 | ₩2,988 | ₩2,681 | ₩2,881 | 0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩2,734 | ₩3,015 | ₩2,707 | ₩2,988 | +9.31% | 7만 |
|---|
| 2026.07.09 | ₩2,586 | ₩3,000 | ₩2,546 | ₩2,868 | +10.88% | 5.1만 |
|---|
| 2026.07.08 | ₩2,827 | ₩2,881 | ₩2,559 | ₩2,626 | -7.11% | 18.1만 |
|---|
| 2026.07.07 | ₩3,122 | ₩3,404 | ₩2,609 | ₩2,680 | -14.16% | 42.8만 |
|---|
| 2026.07.06 | ₩2,653 | ₩4,087 | ₩2,621 | ₩3,136 | +18.18% | 486.2만 |
|---|
| 2026.07.02 | ₩2,961 | ₩3,296 | ₩2,278 | ₩2,546 | -14.03% | 34.6만 |
|---|
| 2026.07.01 | ₩3,417 | ₩3,980 | ₩2,961 | ₩3,095 | -9.41% | 13.3만 |
|---|
| 2026.06.30 | ₩3,176 | ₩3,176 | ₩3,015 | ₩3,015 | -5.06% | 1.1만 |
|---|
| 2026.06.29 | ₩3,109 | ₩3,497 | ₩3,109 | ₩3,243 | +4.31% | 1.7만 |
|---|
| 2026.06.26 | ₩3,069 | ₩3,477 | ₩3,020 | ₩3,149 | +2.62% | 1.7만 |
|---|
| 2026.06.25 | ₩3,551 | ₩3,551 | ₩3,203 | ₩3,243 | -8.68% | 2.5만 |
|---|
| 2026.06.24 | ₩3,611 | ₩3,685 | ₩3,203 | ₩3,524 | -2.41% | 3.5만 |
|---|
| 2026.06.23 | ₩2,948 | ₩4,020 | ₩2,864 | ₩3,457 | +17.27% | 52.6만 |
|---|
| 2026.06.22 | ₩3,511 | ₩4,422 | ₩3,243 | ₩3,739 | +6.49% | 16.3만 |
|---|
| 2026.06.18 | ₩3,283 | ₩3,558 | ₩3,187 | ₩3,243 | -1.22% | 1.6만 |
|---|
| 2026.06.17 | ₩3,618 | ₩3,859 | ₩3,283 | ₩3,377 | -6.67% | 3.2만 |
|---|
| 2026.06.16 | ₩3,779 | ₩3,926 | ₩3,283 | ₩3,564 | -5.67% | 27.2만 |
|---|
| 2026.06.15 | ₩4,368 | ₩4,543 | ₩4,315 | ₩4,543 | +3.99% | 3.3천 |
|---|
| 2026.06.12 | ₩4,502 | ₩4,757 | ₩4,355 | ₩4,382 | -2.68% | 1.5만 |
|---|
| 2026.06.11 | ₩4,208 | ₩4,797 | ₩4,208 | ₩4,355 | +3.50% | 1.1만 |
|---|
| 2026.06.10 | ₩4,020 | ₩4,449 | ₩4,020 | ₩4,161 | +3.50% | 2.2만 |
|---|
| 2026.06.09 | ₩3,953 | ₩3,953 | ₩3,886 | ₩3,940 | -0.34% | 1만 |
|---|
| 2026.06.08 | ₩4,033 | ₩4,208 | ₩3,886 | ₩3,980 | -1.33% | 5.1천 |
|---|
| 2026.06.05 | ₩4,181 | ₩4,831 | ₩4,033 | ₩4,033 | -3.53% | 1.9만 |
|---|
| 2026.06.04 | ₩5,186 | ₩5,186 | ₩4,154 | ₩4,214 | -18.73% | 1.2만 |
|---|
| 2026.06.03 | ₩4,690 | ₩5,226 | ₩4,355 | ₩4,837 | +3.14% | 5.4만 |
|---|
| 2026.06.02 | ₩4,099 | ₩4,677 | ₩3,859 | ₩4,275 | +4.28% | 2.7만 |
|---|
| 2026.06.01 | ₩4,033 | ₩4,315 | ₩4,033 | ₩4,107 | +1.83% | 6.8천 |
|---|
| 2026.05.29 | ₩4,516 | ₩4,545 | ₩4,020 | ₩4,315 | -4.45% | 1.3만 |
|---|
| 2026.05.28 | ₩5,266 | ₩5,266 | ₩4,690 | ₩4,703 | -10.69% | 1.2만 |
|---|
| 2026.05.27 | ₩5,762 | ₩5,763 | ₩4,971 | ₩5,280 | -8.37% | 2.6만 |
|---|
| 2026.05.26 | ₩6,298 | ₩6,298 | ₩5,762 | ₩5,775 | -8.30% | 8.2천 |
|---|
| 2026.05.22 | ₩6,198 | ₩6,365 | ₩6,030 | ₩6,365 | +2.70% | 4.5천 |
|---|
| 2026.05.21 | ₩5,990 | ₩6,365 | ₩5,990 | ₩6,057 | +1.12% | 6.2천 |
|---|
| 2026.05.20 | ₩6,218 | ₩6,298 | ₩5,856 | ₩6,097 | -1.94% | 1.4만 |
|---|
| 2026.05.19 | ₩6,955 | ₩7,075 | ₩6,084 | ₩6,693 | -3.76% | 8.3천 |
|---|
| 2026.05.18 | ₩6,781 | ₩6,781 | ₩6,781 | ₩6,781 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩7,183 | ₩7,183 | ₩6,935 | ₩6,935 | -3.45% | 2.1천 |
|---|
| 2026.05.14 | ₩6,700 | ₩6,955 | ₩6,700 | ₩6,781 | +1.20% | 5.1천 |
|---|
| 2026.05.13 | ₩6,955 | ₩7,035 | ₩6,700 | ₩6,968 | +0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩7,116 | ₩7,116 | ₩6,935 | ₩6,955 | -2.26% | 1.3천 |
|---|
| 2026.05.11 | ₩6,901 | ₩7,116 | ₩6,848 | ₩7,116 | +3.11% | 3.4천 |
|---|
| 2026.05.08 | ₩6,975 | ₩7,116 | ₩6,975 | ₩7,116 | +2.02% | 2.8천 |
|---|
| 2026.05.07 | ₩6,955 | ₩7,091 | ₩6,848 | ₩7,091 | +1.97% | 1.2천 |
|---|
| 2026.05.06 | ₩6,901 | ₩7,196 | ₩6,834 | ₩6,960 | +0.85% | 2.9천 |
|---|
| 2026.05.05 | ₩6,874 | ₩6,901 | ₩6,834 | ₩6,901 | +0.39% | 6.5천 |
|---|
| 2026.05.04 | ₩6,338 | ₩7,075 | ₩6,338 | ₩6,727 | +6.13% | 1.2만 |
|---|
| 2026.05.01 | ₩6,714 | ₩6,714 | ₩6,432 | ₩6,432 | -4.19% | 4천 |
|---|
| 2026.04.30 | ₩7,035 | ₩7,035 | ₩6,774 | ₩6,834 | -2.86% | 1.1천 |
|---|
| 2026.04.29 | ₩6,968 | ₩6,968 | ₩6,700 | ₩6,953 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩7,291 | ₩7,291 | ₩6,968 | ₩6,968 | -4.43% | 1.5만 |
|---|
| 2026.04.27 | ₩6,888 | ₩7,317 | ₩6,743 | ₩7,317 | +6.23% | 6.4천 |
|---|
| 2026.04.24 | ₩7,035 | ₩7,317 | ₩6,821 | ₩7,317 | +4.00% | 5.8천 |
|---|
| 2026.04.23 | ₩7,035 | ₩7,250 | ₩6,874 | ₩7,028 | -0.10% | 7.1천 |
|---|
| 2026.04.22 | ₩7,062 | ₩7,550 | ₩6,834 | ₩7,129 | +0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩7,102 | ₩7,264 | ₩6,700 | ₩6,915 | -2.64% | 3.2만 |
|---|
| 2026.04.20 | ₩7,464 | ₩8,040 | ₩6,700 | ₩7,116 | -4.67% | 7.7만 |
|---|
| 2026.04.17 | ₩7,370 | ₩8,107 | ₩6,968 | ₩7,290 | -1.09% | 8.6만 |
|---|
| 2026.04.16 | ₩7,397 | ₩7,397 | ₩6,961 | ₩7,102 | -3.99% | 2.2만 |
|---|
| 2026.04.15 | ₩7,732 | ₩7,732 | ₩6,968 | ₩7,283 | -5.81% | 3.2만 |
|---|
| 2026.04.14 | ₩7,504 | ₩7,638 | ₩6,861 | ₩7,638 | +1.79% | 4.1만 |
|---|
| 2026.04.13 | ₩8,523 | ₩8,563 | ₩7,518 | ₩7,692 | -9.75% | 4.3만 |
|---|
| 2026.04.10 | ₩7,946 | ₩8,632 | ₩7,638 | ₩8,389 | +5.56% | 9.1천 |
|---|
| 2026.04.09 | ₩8,697 | ₩8,697 | ₩7,638 | ₩7,745 | -10.94% | 1.7만 |
|---|
| 2026.04.08 | ₩9,286 | ₩9,588 | ₩7,705 | ₩7,719 | -16.88% | 2.1만 |
|---|
| 2026.04.07 | ₩9,501 | ₩9,562 | ₩8,737 | ₩9,353 | -1.55% | 1.2만 |
|---|
| 2026.04.06 | ₩10,439 | ₩10,439 | ₩9,541 | ₩9,545 | -8.56% | 1.2만 |
|---|
| 2026.04.02 | ₩9,916 | ₩9,958 | ₩9,353 | ₩9,956 | +0.41% | 8.8천 |
|---|
| 2026.04.01 | ₩10,171 | ₩10,642 | ₩9,769 | ₩9,769 | -3.95% | 2만 |
|---|
| 2026.03.31 | ₩10,720 | ₩10,720 | ₩10,224 | ₩10,318 | -3.75% | 1.5만 |
|---|
| 2026.03.30 | ₩10,492 | ₩10,854 | ₩9,836 | ₩10,854 | +3.45% | 2.6만 |
|---|
| 2026.03.27 | ₩10,539 | ₩10,693 | ₩10,395 | ₩10,466 | -0.70% | 2.4천 |
|---|
| 2026.03.26 | ₩10,412 | ₩11,191 | ₩9,930 | ₩10,358 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩10,573 | ₩11,390 | ₩10,064 | ₩10,265 | -2.92% | 2.2만 |
|---|
| 2026.03.24 | ₩8,817 | ₩11,752 | ₩8,817 | ₩10,358 | +17.48% | 13.9만 |
|---|
| 2026.03.23 | ₩7,250 | ₩9,233 | ₩7,250 | ₩8,697 | +19.96% | 2.3만 |
|---|
| 2026.03.20 | ₩7,477 | ₩7,598 | ₩7,236 | ₩7,317 | -2.15% | 5.5만 |
|---|
| 2026.03.19 | ₩9,280 | ₩9,280 | ₩7,236 | ₩7,263 | -21.73% | 3.2만 |
|---|
| 2026.03.18 | ₩9,540 | ₩9,588 | ₩8,295 | ₩8,496 | -10.94% | 2만 |
|---|
| 2026.03.17 | ₩10,265 | ₩10,265 | ₩9,487 | ₩9,528 | -7.18% | 1.6만 |
|---|
| 2026.03.16 | ₩10,050 | ₩11,008 | ₩10,050 | ₩10,419 | +3.67% | 6.7천 |
|---|
| 2026.03.13 | ₩10,131 | ₩10,184 | ₩9,782 | ₩9,782 | -3.44% | 7.3천 |
|---|
| 2026.03.12 | ₩10,667 | ₩10,667 | ₩10,064 | ₩10,064 | -5.65% | 7.6천 |
|---|
| 2026.03.11 | ₩10,251 | ₩11,247 | ₩10,184 | ₩10,325 | +0.72% | 6.3천 |
|---|
| 2026.03.10 | ₩10,626 | ₩10,626 | ₩10,064 | ₩10,274 | -3.32% | 1.2만 |
|---|
| 2026.03.09 | ₩10,841 | ₩10,908 | ₩10,204 | ₩10,586 | -2.35% | 1.6만 |
|---|
| 2026.03.06 | ₩10,854 | ₩11,256 | ₩10,774 | ₩10,921 | +0.62% | 9.9천 |
|---|
| 2026.03.05 | ₩11,382 | ₩11,382 | ₩10,948 | ₩11,228 | -1.35% | 1.5만 |
|---|
| 2026.03.04 | ₩11,605 | ₩11,605 | ₩11,256 | ₩11,323 | -2.42% | 8.3천 |
|---|
| 2026.03.03 | ₩11,578 | ₩11,792 | ₩11,350 | ₩11,350 | -1.97% | 2.6천 |
|---|
| 2026.03.02 | ₩11,497 | ₩12,429 | ₩11,497 | ₩11,651 | +1.34% | 1.4만 |
|---|
| 2026.02.27 | ₩12,675 | ₩12,675 | ₩11,497 | ₩11,497 | -9.29% | 1.3만 |
|---|
| 2026.02.26 | ₩11,256 | ₩12,382 | ₩11,256 | ₩12,100 | +7.50% | 1.1만 |
|---|
| 2026.02.25 | ₩11,002 | ₩11,390 | ₩11,002 | ₩11,290 | +2.62% | 1.1만 |
|---|
| 2026.02.24 | ₩11,365 | ₩11,370 | ₩10,747 | ₩10,801 | -4.96% | 6.3천 |
|---|
| 2026.02.23 | ₩10,760 | ₩11,886 | ₩10,720 | ₩10,894 | +1.25% | 1.9만 |
|---|
| 2026.02.20 | ₩11,792 | ₩12,020 | ₩10,750 | ₩10,750 | -8.84% | 1.6만 |
|---|
| 2026.02.19 | ₩11,471 | ₩11,996 | ₩11,256 | ₩11,792 | +2.80% | 2.3만 |
|---|
| 2026.02.18 | ₩11,645 | ₩12,321 | ₩11,263 | ₩11,420 | -1.93% | 2.8만 |
|---|
| 2026.02.17 | ₩13,186 | ₩13,466 | ₩11,607 | ₩11,631 | -11.79% | 2만 |
|---|
| 2026.02.13 | ₩13,817 | ₩13,817 | ₩13,146 | ₩13,186 | -4.57% | 8.6천 |
|---|
| 2026.02.12 | ₩15,008 | ₩15,102 | ₩13,079 | ₩13,146 | -12.41% | 5.4만 |
|---|
| 2026.02.11 | ₩14,780 | ₩15,136 | ₩14,606 | ₩14,807 | +0.18% | 8.7천 |
|---|
| 2026.02.10 | ₩15,182 | ₩15,397 | ₩14,807 | ₩15,008 | -1.15% | 2.3만 |
|---|
| 2026.02.09 | ₩15,460 | ₩15,812 | ₩14,486 | ₩15,182 | -1.79% | 3.5만 |
|---|
| 2026.02.06 | ₩15,035 | ₩15,785 | ₩14,754 | ₩15,115 | +0.53% | 3.8만 |
|---|
| 2026.02.05 | ₩14,914 | ₩14,941 | ₩14,285 | ₩14,419 | -3.32% | 3.8만 |
|---|
| 2026.02.04 | ₩14,539 | ₩15,276 | ₩14,151 | ₩14,914 | +2.58% | 5.5만 |
|---|
| 2026.02.03 | ₩15,759 | ₩15,852 | ₩14,539 | ₩14,539 | -7.74% | 5.5만 |
|---|
| 2026.02.02 | ₩15,611 | ₩16,080 | ₩15,142 | ₩15,370 | -1.55% | 4.3만 |
|---|
| 2026.01.30 | ₩14,780 | ₩15,906 | ₩14,780 | ₩15,906 | +7.62% | 3.5만 |
|---|
| 2026.01.29 | ₩16,482 | ₩16,482 | ₩14,780 | ₩14,780 | -10.33% | 5.8만 |
|---|
| 2026.01.28 | ₩16,080 | ₩16,482 | ₩16,080 | ₩16,402 | +2.00% | 1.3만 |
|---|
| 2026.01.27 | ₩16,053 | ₩16,549 | ₩15,812 | ₩16,295 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩16,603 | ₩16,603 | ₩15,732 | ₩16,114 | -2.95% | 1.8만 |
|---|
| 2026.01.23 | ₩16,522 | ₩16,750 | ₩16,040 | ₩16,563 | +0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩16,080 | ₩16,737 | ₩15,450 | ₩16,482 | +2.50% | 6.2만 |
|---|
| 2026.01.21 | ₩15,799 | ₩16,750 | ₩15,357 | ₩16,080 | +1.78% | 5.3만 |
|---|
| 2026.01.20 | ₩15,008 | ₩16,067 | ₩14,834 | ₩16,013 | +6.70% | 8만 |
|---|
| 2026.01.16 | ₩15,156 | ₩15,665 | ₩15,142 | ₩15,169 | +0.09% | 2.9만 |
|---|
| 2026.01.15 | ₩15,812 | ₩16,080 | ₩15,209 | ₩15,303 | -3.22% | 9.5만 |
|---|
| 2026.01.14 | ₩15,946 | ₩16,291 | ₩15,477 | ₩15,812 | -0.84% | 1.3만 |
|---|
| 2026.01.13 | ₩15,799 | ₩16,335 | ₩15,799 | ₩15,839 | +0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩16,080 | ₩16,509 | ₩15,732 | ₩15,839 | -1.50% | 5.3만 |
|---|
| 2026.01.09 | ₩16,522 | ₩16,750 | ₩16,080 | ₩16,536 | +0.08% | 5.9만 |
|---|
| 2026.01.08 | ₩15,665 | ₩16,710 | ₩15,209 | ₩16,522 | +5.47% | 11.6만 |
|---|
| 2026.01.07 | ₩15,142 | ₩16,790 | ₩14,472 | ₩15,410 | +1.77% | 11.6만 |
|---|
| 2026.01.06 | ₩17,420 | ₩17,561 | ₩14,754 | ₩15,625 | -10.31% | 32.9만 |
|---|
| 2026.01.05 | ₩16,161 | ₩17,045 | ₩16,094 | ₩16,991 | +5.14% | 7.1만 |
|---|
| 2026.01.02 | ₩16,362 | ₩16,790 | ₩15,638 | ₩16,080 | -1.72% | 2.9만 |
|---|
| 2025.12.31 | ₩15,946 | ₩16,482 | ₩15,946 | ₩16,335 | +2.44% | 1.6만 |
|---|
| 2025.12.30 | ₩16,415 | ₩16,415 | ₩15,812 | ₩16,040 | -2.29% | 1.8만 |
|---|
| 2025.12.29 | ₩16,415 | ₩16,536 | ₩16,348 | ₩16,438 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩16,723 | ₩17,434 | ₩16,402 | ₩16,402 | -1.92% | 6.7만 |
|---|
| 2025.12.24 | ₩16,482 | ₩16,723 | ₩16,348 | ₩16,723 | +1.46% | 4.2천 |
|---|
| 2025.12.23 | ₩16,080 | ₩16,750 | ₩15,812 | ₩16,201 | +0.75% | 2.9만 |
|---|
| 2025.12.22 | ₩16,080 | ₩16,750 | ₩15,410 | ₩16,254 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩15,678 | ₩16,898 | ₩15,008 | ₩16,589 | +5.81% | 3.8만 |
|---|
| 2025.12.18 | ₩17,152 | ₩17,152 | ₩14,740 | ₩15,189 | -11.45% | 3.4만 |
|---|
| 2025.12.17 | ₩16,563 | ₩17,822 | ₩16,348 | ₩16,938 | +2.27% | 6.8만 |
|---|
| 2025.12.16 | ₩16,616 | ₩17,956 | ₩15,826 | ₩16,911 | +1.77% | 4.4만 |
|---|
| 2025.12.15 | ₩16,817 | ₩16,817 | ₩15,812 | ₩16,737 | -0.48% | 3.7만 |
|---|
| 2025.12.12 | ₩16,844 | ₩17,702 | ₩16,067 | ₩16,616 | -1.35% | 6.5만 |
|---|
| 2025.12.11 | ₩17,246 | ₩17,822 | ₩15,651 | ₩16,844 | -2.33% | 14.7만 |
|---|
| 2025.12.10 | ₩16,857 | ₩17,866 | ₩16,536 | ₩16,938 | +0.48% | 4.5만 |
|---|
| 2025.12.09 | ₩20,663 | ₩20,663 | ₩16,496 | ₩16,857 | -18.42% | 36.4만 |
|---|
| 2025.12.08 | ₩18,640 | ₩21,065 | ₩18,372 | ₩20,663 | +10.86% | 12.6만 |
|---|
| 2025.12.05 | ₩18,090 | ₩19,939 | ₩17,112 | ₩18,633 | +3.00% | 9.2만 |
|---|
| 2025.12.04 | ₩17,661 | ₩18,653 | ₩16,918 | ₩17,112 | -3.11% | 4.7만 |
|---|
| 2025.12.03 | ₩17,166 | ₩17,789 | ₩16,234 | ₩17,367 | +1.17% | 14.5만 |
|---|
| 2025.12.02 | ₩16,214 | ₩17,728 | ₩15,424 | ₩17,367 | +7.11% | 12.4만 |
|---|
| 2025.12.01 | ₩15,410 | ₩16,750 | ₩14,606 | ₩16,750 | +8.70% | 12.4만 |
|---|
| 2025.11.28 | ₩14,566 | ₩16,040 | ₩14,378 | ₩15,450 | +6.07% | 5만 |
|---|
| 2025.11.26 | ₩13,400 | ₩15,115 | ₩12,476 | ₩14,097 | +5.20% | 15.8만 |
|---|
| 2025.11.25 | ₩12,127 | ₩12,449 | ₩10,586 | ₩12,449 | +2.65% | 6.6만 |
|---|
| 2025.11.24 | ₩12,055 | ₩13,186 | ₩11,832 | ₩11,832 | -1.85% | 6.9만 |
|---|
| 2025.11.21 | ₩11,203 | ₩11,524 | ₩10,693 | ₩11,323 | +1.08% | 10.6만 |
|---|
| 2025.11.20 | ₩12,730 | ₩13,105 | ₩11,129 | ₩11,203 | -12.00% | 7만 |
|---|
| 2025.11.19 | ₩13,186 | ₩13,393 | ₩11,792 | ₩12,462 | -5.49% | 4.5만 |
|---|
| 2025.11.18 | ₩14,338 | ₩14,472 | ₩13,012 | ₩13,092 | -8.69% | 5.9만 |
|---|
| 2025.11.17 | ₩16,335 | ₩17,018 | ₩14,204 | ₩14,378 | -11.98% | 11.8만 |
|---|
| 2025.11.14 | ₩13,869 | ₩18,023 | ₩13,802 | ₩16,415 | +18.36% | 17.8만 |
|---|
| 2025.11.13 | ₩12,183 | ₩13,832 | ₩12,087 | ₩13,561 | +11.31% | 7.3만 |
|---|
| 2025.11.12 | ₩12,033 | ₩12,717 | ₩11,658 | ₩11,846 | -1.56% | 16.1만 |
|---|
| 2025.11.11 | ₩11,792 | ₩12,100 | ₩11,564 | ₩11,846 | +0.45% | 3.7만 |
|---|
| 2025.11.10 | ₩11,993 | ₩12,662 | ₩11,524 | ₩11,618 | -3.13% | 5.4만 |
|---|
| 2025.11.07 | ₩12,422 | ₩12,422 | ₩11,350 | ₩12,047 | -3.02% | 9.5만 |
|---|
| 2025.11.06 | ₩14,043 | ₩14,043 | ₩12,342 | ₩12,610 | -10.21% | 7.4만 |
|---|
| 2025.11.05 | ₩14,338 | ₩14,579 | ₩13,842 | ₩14,124 | -1.50% | 4.7만 |
|---|
| 2025.11.04 | ₩15,504 | ₩15,799 | ₩13,869 | ₩14,579 | -5.96% | 7.4만 |
|---|
| 2025.11.03 | ₩15,544 | ₩16,053 | ₩14,338 | ₩15,182 | -2.33% | 9.1만 |
|---|
| 2025.10.31 | ₩15,008 | ₩18,744 | ₩14,981 | ₩15,316 | +2.05% | 15.5만 |
|---|
| 2025.10.30 | ₩17,661 | ₩17,661 | ₩14,070 | ₩14,888 | -15.71% | 22.5만 |
|---|
| 2025.10.29 | ₩21,440 | ₩21,440 | ₩17,434 | ₩17,742 | -17.25% | 10.9만 |
|---|
| 2025.10.28 | ₩22,780 | ₩23,276 | ₩21,038 | ₩21,172 | -7.06% | 3.5만 |
|---|
| 2025.10.27 | ₩23,464 | ₩24,107 | ₩22,780 | ₩22,928 | -2.28% | 2.3만 |
|---|
| 2025.10.24 | ₩24,335 | ₩24,884 | ₩22,987 | ₩23,035 | -5.34% | 4.4만 |
|---|
| 2025.10.23 | ₩23,665 | ₩24,073 | ₩23,115 | ₩23,598 | -0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩24,659 | ₩25,005 | ₩23,464 | ₩23,464 | -4.85% | 2만 |
|---|
| 2025.10.21 | ₩26,894 | ₩26,894 | ₩24,174 | ₩24,831 | -7.67% | 3.1만 |
|---|
| 2025.10.20 | ₩27,323 | ₩29,480 | ₩26,282 | ₩26,666 | -2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩25,058 | ₩26,921 | ₩25,058 | ₩26,921 | +7.43% | 7.7만 |
|---|
| 2025.10.16 | ₩25,447 | ₩26,720 | ₩24,656 | ₩25,279 | -0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩24,790 | ₩25,434 | ₩24,455 | ₩25,286 | +2.00% | 2.6만 |
|---|
| 2025.10.14 | ₩24,656 | ₩24,951 | ₩23,651 | ₩24,797 | +0.57% | 3.6만 |
|---|
| 2025.10.13 | ₩23,598 | ₩24,769 | ₩23,598 | ₩24,737 | +4.83% | 2.9만 |
|---|
| 2025.10.10 | ₩25,058 | ₩25,058 | ₩23,330 | ₩23,330 | -6.90% | 6.7만 |
|---|