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 | ₩7,633 | ₩9,478 | ₩7,499 | ₩8,997 | +17.86% | 20.8만 |
| 2026.10.08 | ₩7,767 | ₩8,288 | ₩7,392 | ₩7,740 | -0.34% | 14.9만 |
| 2026.10.07 | ₩8,315 | ₩8,529 | ₩7,529 | ₩7,860 | -5.47% | 13.6만 |
| 2026.10.06 | ₩9,277 | ₩9,491 | ₩6,951 | ₩8,221 | -11.38% | 44만 |
| 2026.10.05 | ₩10,561 | ₩10,734 | ₩9,103 | ₩9,505 | -10.00% | 25.9만 |
| 2026.10.02 | ₩10,307 | ₩11,269 | ₩8,823 | ₩10,841 | +5.19% | 54.7만 |
| 2026.10.01 | ₩9,598 | ₩11,028 | ₩9,344 | ₩10,440 | +8.77% | 26.8만 |
| 2026.09.30 | ₩10,146 | ₩10,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,919 |
| -2.24% |
| 20.5만 |
| 2026.09.29 | ₩9,398 | ₩10,547 | ₩8,849 | ₩10,173 | +8.25% | 34.7만 |
|---|
| 2026.09.28 | ₩8,194 | ₩9,825 | ₩7,513 | ₩9,505 | +15.99% | 50.8만 |
|---|
| 2026.09.25 | ₩6,376 | ₩7,860 | ₩6,080 | ₩7,660 | +20.13% | 65.4만 |
|---|
| 2026.09.24 | ₩4,358 | ₩7,232 | ₩4,358 | ₩6,376 | +46.32% | 317.2만 |
|---|
| 2026.09.23 | ₩3,716 | ₩4,465 | ₩3,235 | ₩4,318 | +16.19% | 35.9만 |
|---|
| 2026.09.22 | ₩3,569 | ₩4,144 | ₩3,476 | ₩3,770 | +5.62% | 39만 |
|---|
| 2026.09.21 | ₩4,157 | ₩4,478 | ₩3,355 | ₩3,516 | -15.43% | 66.3만 |
|---|
| 2026.09.18 | ₩4,345 | ₩4,772 | ₩4,211 | ₩4,264 | -1.85% | 53.6만 |
|---|
| 2026.09.17 | ₩4,946 | ₩5,026 | ₩4,171 | ₩4,331 | -12.43% | 54.5만 |
|---|
| 2026.09.16 | ₩5,213 | ₩5,213 | ₩4,365 | ₩4,946 | -5.13% | 69.6만 |
|---|
| 2026.09.15 | ₩5,066 | ₩5,401 | ₩4,893 | ₩5,280 | +4.22% | 68.9만 |
|---|
| 2026.09.14 | ₩5,360 | ₩5,360 | ₩4,826 | ₩5,120 | -4.49% | 52.3만 |
|---|
| 2026.09.11 | ₩5,254 | ₩5,597 | ₩4,826 | ₩5,347 | +1.78% | 81.9만 |
|---|
| 2026.09.10 | ₩5,106 | ₩5,762 | ₩4,985 | ₩5,213 | +2.09% | 63.3만 |
|---|
| 2026.09.09 | ₩5,828 | ₩5,855 | ₩4,879 | ₩5,247 | -9.98% | 73만 |
|---|
| 2026.09.08 | ₩4,973 | ₩6,016 | ₩4,879 | ₩5,681 | +14.25% | 50.3만 |
|---|
| 2026.09.04 | ₩4,906 | ₩5,187 | ₩4,398 | ₩4,732 | -3.54% | 68.7만 |
|---|
| 2026.09.03 | ₩4,866 | ₩5,414 | ₩4,291 | ₩4,906 | +0.82% | 67.2만 |
|---|
| 2026.09.02 | ₩4,959 | ₩5,367 | ₩4,679 | ₩5,026 | +1.35% | 56.8만 |
|---|
| 2026.09.01 | ₩5,040 | ₩5,454 | ₩4,492 | ₩5,046 | +0.13% | 42.9만 |
|---|
| 2026.08.31 | ₩6,510 | ₩6,510 | ₩4,144 | ₩4,959 | -23.82% | 44.5만 |
|---|
| 2026.08.28 | ₩5,267 | ₩6,417 | ₩4,131 | ₩6,417 | +21.83% | 21.8만 |
|---|
| 2026.08.27 | ₩5,802 | ₩5,802 | ₩5,080 | ₩5,173 | -10.83% | 2.7만 |
|---|
| 2026.08.26 | ₩6,483 | ₩6,483 | ₩5,347 | ₩5,802 | -10.52% | 1.1만 |
|---|
| 2026.08.25 | ₩6,350 | ₩6,376 | ₩5,477 | ₩6,256 | -1.47% | 9.4천 |
|---|
| 2026.08.24 | ₩6,229 | ₩6,372 | ₩5,955 | ₩6,229 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩6,096 | ₩6,684 | ₩5,882 | ₩6,269 | +2.85% | 3.6만 |
|---|
| 2026.08.20 | ₩5,868 | ₩6,671 | ₩5,359 | ₩6,398 | +9.02% | 10.5만 |
|---|
| 2026.08.19 | ₩5,267 | ₩6,082 | ₩4,812 | ₩5,975 | +13.45% | 8.4만 |
|---|
| 2026.08.18 | ₩4,679 | ₩5,347 | ₩4,518 | ₩5,320 | +13.71% | 8.8만 |
|---|
| 2026.08.17 | ₩4,157 | ₩4,545 | ₩3,730 | ₩4,505 | +8.36% | 6.5만 |
|---|
| 2026.08.14 | ₩3,690 | ₩4,331 | ₩3,228 | ₩3,984 | +7.97% | 7.4만 |
|---|
| 2026.08.13 | ₩3,596 | ₩3,703 | ₩3,195 | ₩3,355 | -6.69% | 1.6만 |
|---|
| 2026.08.12 | ₩3,730 | ₩3,743 | ₩3,449 | ₩3,476 | -6.81% | 2.2만 |
|---|
| 2026.08.11 | ₩3,395 | ₩3,676 | ₩3,342 | ₩3,649 | +7.48% | 2.1만 |
|---|
| 2026.08.10 | ₩3,041 | ₩3,436 | ₩2,901 | ₩3,349 | +10.11% | 3.5만 |
|---|
| 2026.08.07 | ₩3,409 | ₩3,419 | ₩2,981 | ₩3,068 | -10.00% | 2.8만 |
|---|
| 2026.08.06 | ₩3,141 | ₩3,329 | ₩2,954 | ₩3,160 | +0.60% | 2만 |
|---|
| 2026.08.05 | ₩3,008 | ₩3,202 | ₩3,008 | ₩3,008 | 0.00% | 2.4만 |
|---|
| 2026.08.04 | ₩3,048 | ₩3,255 | ₩3,048 | ₩3,101 | +1.75% | 5.5천 |
|---|
| 2026.08.03 | ₩3,141 | ₩3,288 | ₩2,954 | ₩3,075 | -2.13% | 14.3만 |
|---|
| 2026.07.31 | ₩3,141 | ₩3,182 | ₩2,887 | ₩2,901 | -7.66% | 1만 |
|---|
| 2026.07.30 | ₩3,021 | ₩3,182 | ₩2,821 | ₩2,941 | -2.65% | 2.9만 |
|---|
| 2026.07.29 | ₩3,088 | ₩3,088 | ₩2,807 | ₩3,033 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩3,061 | ₩3,476 | ₩2,914 | ₩3,075 | +0.44% | 4.3만 |
|---|
| 2026.07.27 | ₩2,954 | ₩3,168 | ₩2,901 | ₩3,061 | +3.62% | 2.6만 |
|---|
| 2026.07.24 | ₩3,262 | ₩3,262 | ₩2,620 | ₩2,994 | -8.20% | 8.3만 |
|---|
| 2026.07.23 | ₩2,914 | ₩2,994 | ₩2,674 | ₩2,727 | -6.42% | 3.9만 |
|---|
| 2026.07.22 | ₩3,382 | ₩3,395 | ₩2,593 | ₩2,954 | -12.65% | 4.2만 |
|---|
| 2026.07.21 | ₩2,954 | ₩3,182 | ₩2,954 | ₩3,034 | +2.71% | 1.3만 |
|---|
| 2026.07.20 | ₩3,182 | ₩3,182 | ₩2,807 | ₩3,034 | -4.62% | 1.8만 |
|---|
| 2026.07.17 | ₩3,262 | ₩3,342 | ₩3,075 | ₩3,275 | +0.41% | 2만 |
|---|
| 2026.07.16 | ₩3,021 | ₩3,342 | ₩2,821 | ₩3,288 | +8.85% | 4만 |
|---|
| 2026.07.15 | ₩2,767 | ₩3,048 | ₩2,674 | ₩3,034 | +9.66% | 4.6만 |
|---|
| 2026.07.14 | ₩2,847 | ₩2,929 | ₩2,660 | ₩2,834 | -0.47% | 6.1만 |
|---|
| 2026.07.13 | ₩2,874 | ₩2,981 | ₩2,675 | ₩2,874 | 0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩2,727 | ₩3,008 | ₩2,700 | ₩2,981 | +9.31% | 7만 |
|---|
| 2026.07.09 | ₩2,580 | ₩2,993 | ₩2,540 | ₩2,861 | +10.88% | 5.1만 |
|---|
| 2026.07.08 | ₩2,821 | ₩2,874 | ₩2,553 | ₩2,620 | -7.11% | 18.1만 |
|---|
| 2026.07.07 | ₩3,115 | ₩3,395 | ₩2,603 | ₩2,674 | -14.16% | 42.8만 |
|---|
| 2026.07.06 | ₩2,647 | ₩4,077 | ₩2,615 | ₩3,128 | +18.18% | 486.2만 |
|---|
| 2026.07.02 | ₩2,954 | ₩3,288 | ₩2,273 | ₩2,540 | -14.03% | 34.6만 |
|---|
| 2026.07.01 | ₩3,409 | ₩3,970 | ₩2,954 | ₩3,088 | -9.41% | 13.3만 |
|---|
| 2026.06.30 | ₩3,168 | ₩3,168 | ₩3,008 | ₩3,008 | -5.06% | 1.1만 |
|---|
| 2026.06.29 | ₩3,101 | ₩3,489 | ₩3,101 | ₩3,235 | +4.31% | 1.7만 |
|---|
| 2026.06.26 | ₩3,061 | ₩3,469 | ₩3,013 | ₩3,141 | +2.62% | 1.7만 |
|---|
| 2026.06.25 | ₩3,542 | ₩3,542 | ₩3,195 | ₩3,235 | -8.68% | 2.5만 |
|---|
| 2026.06.24 | ₩3,603 | ₩3,676 | ₩3,195 | ₩3,516 | -2.41% | 3.5만 |
|---|
| 2026.06.23 | ₩2,941 | ₩4,010 | ₩2,857 | ₩3,449 | +17.27% | 52.6만 |
|---|
| 2026.06.22 | ₩3,502 | ₩4,411 | ₩3,235 | ₩3,730 | +6.49% | 16.3만 |
|---|
| 2026.06.18 | ₩3,275 | ₩3,549 | ₩3,179 | ₩3,235 | -1.22% | 1.6만 |
|---|
| 2026.06.17 | ₩3,609 | ₩3,850 | ₩3,275 | ₩3,369 | -6.67% | 3.2만 |
|---|
| 2026.06.16 | ₩3,770 | ₩3,917 | ₩3,275 | ₩3,556 | -5.67% | 27.2만 |
|---|
| 2026.06.15 | ₩4,358 | ₩4,532 | ₩4,304 | ₩4,532 | +3.99% | 3.3천 |
|---|
| 2026.06.12 | ₩4,492 | ₩4,746 | ₩4,345 | ₩4,371 | -2.68% | 1.5만 |
|---|
| 2026.06.11 | ₩4,197 | ₩4,786 | ₩4,197 | ₩4,345 | +3.50% | 1.1만 |
|---|
| 2026.06.10 | ₩4,010 | ₩4,438 | ₩4,010 | ₩4,151 | +3.50% | 2.2만 |
|---|
| 2026.06.09 | ₩3,944 | ₩3,944 | ₩3,877 | ₩3,930 | -0.34% | 1만 |
|---|
| 2026.06.08 | ₩4,024 | ₩4,197 | ₩3,877 | ₩3,970 | -1.33% | 5.1천 |
|---|
| 2026.06.05 | ₩4,171 | ₩4,819 | ₩4,024 | ₩4,024 | -3.53% | 1.9만 |
|---|
| 2026.06.04 | ₩5,173 | ₩5,173 | ₩4,144 | ₩4,204 | -18.73% | 1.2만 |
|---|
| 2026.06.03 | ₩4,679 | ₩5,213 | ₩4,345 | ₩4,826 | +3.14% | 5.4만 |
|---|
| 2026.06.02 | ₩4,089 | ₩4,665 | ₩3,850 | ₩4,264 | +4.28% | 2.7만 |
|---|
| 2026.06.01 | ₩4,024 | ₩4,304 | ₩4,024 | ₩4,097 | +1.83% | 6.8천 |
|---|
| 2026.05.29 | ₩4,505 | ₩4,534 | ₩4,010 | ₩4,304 | -4.45% | 1.3만 |
|---|
| 2026.05.28 | ₩5,254 | ₩5,254 | ₩4,679 | ₩4,692 | -10.69% | 1.2만 |
|---|
| 2026.05.27 | ₩5,748 | ₩5,749 | ₩4,959 | ₩5,267 | -8.37% | 2.6만 |
|---|
| 2026.05.26 | ₩6,283 | ₩6,283 | ₩5,748 | ₩5,762 | -8.30% | 8.2천 |
|---|
| 2026.05.22 | ₩6,183 | ₩6,350 | ₩6,016 | ₩6,350 | +2.70% | 4.5천 |
|---|
| 2026.05.21 | ₩5,975 | ₩6,350 | ₩5,975 | ₩6,042 | +1.12% | 6.2천 |
|---|
| 2026.05.20 | ₩6,203 | ₩6,283 | ₩5,842 | ₩6,082 | -1.94% | 1.4만 |
|---|
| 2026.05.19 | ₩6,938 | ₩7,058 | ₩6,069 | ₩6,677 | -3.76% | 8.3천 |
|---|
| 2026.05.18 | ₩6,764 | ₩6,764 | ₩6,764 | ₩6,764 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩7,165 | ₩7,165 | ₩6,918 | ₩6,918 | -3.45% | 2.1천 |
|---|
| 2026.05.14 | ₩6,684 | ₩6,938 | ₩6,684 | ₩6,764 | +1.20% | 5.1천 |
|---|
| 2026.05.13 | ₩6,938 | ₩7,018 | ₩6,684 | ₩6,951 | +0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩7,098 | ₩7,098 | ₩6,918 | ₩6,938 | -2.26% | 1.3천 |
|---|
| 2026.05.11 | ₩6,884 | ₩7,098 | ₩6,831 | ₩7,098 | +3.11% | 3.4천 |
|---|
| 2026.05.08 | ₩6,958 | ₩7,098 | ₩6,958 | ₩7,098 | +2.02% | 2.8천 |
|---|
| 2026.05.07 | ₩6,938 | ₩7,074 | ₩6,831 | ₩7,074 | +1.97% | 1.2천 |
|---|
| 2026.05.06 | ₩6,884 | ₩7,179 | ₩6,818 | ₩6,943 | +0.85% | 2.9천 |
|---|
| 2026.05.05 | ₩6,858 | ₩6,884 | ₩6,818 | ₩6,884 | +0.39% | 6.5천 |
|---|
| 2026.05.04 | ₩6,323 | ₩7,058 | ₩6,323 | ₩6,711 | +6.13% | 1.2만 |
|---|
| 2026.05.01 | ₩6,697 | ₩6,697 | ₩6,417 | ₩6,417 | -4.19% | 4천 |
|---|
| 2026.04.30 | ₩7,018 | ₩7,018 | ₩6,757 | ₩6,818 | -2.86% | 1.1천 |
|---|
| 2026.04.29 | ₩6,951 | ₩6,951 | ₩6,684 | ₩6,937 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩7,273 | ₩7,273 | ₩6,951 | ₩6,951 | -4.43% | 1.5만 |
|---|
| 2026.04.27 | ₩6,871 | ₩7,299 | ₩6,727 | ₩7,299 | +6.23% | 6.4천 |
|---|
| 2026.04.24 | ₩7,018 | ₩7,299 | ₩6,804 | ₩7,299 | +4.00% | 5.8천 |
|---|
| 2026.04.23 | ₩7,018 | ₩7,232 | ₩6,858 | ₩7,011 | -0.10% | 7.1천 |
|---|
| 2026.04.22 | ₩7,045 | ₩7,531 | ₩6,818 | ₩7,112 | +0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩7,085 | ₩7,247 | ₩6,684 | ₩6,898 | -2.64% | 3.2만 |
|---|
| 2026.04.20 | ₩7,446 | ₩8,021 | ₩6,684 | ₩7,098 | -4.67% | 7.7만 |
|---|
| 2026.04.17 | ₩7,352 | ₩8,088 | ₩6,951 | ₩7,272 | -1.09% | 8.6만 |
|---|
| 2026.04.16 | ₩7,379 | ₩7,379 | ₩6,945 | ₩7,085 | -3.99% | 2.2만 |
|---|
| 2026.04.15 | ₩7,713 | ₩7,713 | ₩6,951 | ₩7,265 | -5.81% | 3.2만 |
|---|
| 2026.04.14 | ₩7,486 | ₩7,620 | ₩6,844 | ₩7,620 | +1.79% | 4.1만 |
|---|
| 2026.04.13 | ₩8,502 | ₩8,542 | ₩7,499 | ₩7,673 | -9.75% | 4.3만 |
|---|
| 2026.04.10 | ₩7,927 | ₩8,612 | ₩7,620 | ₩8,368 | +5.56% | 9.1천 |
|---|
| 2026.04.09 | ₩8,676 | ₩8,676 | ₩7,620 | ₩7,727 | -10.94% | 1.7만 |
|---|
| 2026.04.08 | ₩9,264 | ₩9,565 | ₩7,686 | ₩7,700 | -16.88% | 2.1만 |
|---|
| 2026.04.07 | ₩9,478 | ₩9,539 | ₩8,716 | ₩9,331 | -1.55% | 1.2만 |
|---|
| 2026.04.06 | ₩10,414 | ₩10,414 | ₩9,518 | ₩9,522 | -8.56% | 1.2만 |
|---|
| 2026.04.02 | ₩9,892 | ₩9,934 | ₩9,331 | ₩9,932 | +0.41% | 8.8천 |
|---|
| 2026.04.01 | ₩10,146 | ₩10,617 | ₩9,745 | ₩9,745 | -3.95% | 2만 |
|---|
| 2026.03.31 | ₩10,694 | ₩10,694 | ₩10,200 | ₩10,293 | -3.75% | 1.5만 |
|---|
| 2026.03.30 | ₩10,467 | ₩10,828 | ₩9,812 | ₩10,828 | +3.45% | 2.6만 |
|---|
| 2026.03.27 | ₩10,514 | ₩10,668 | ₩10,369 | ₩10,440 | -0.70% | 2.4천 |
|---|
| 2026.03.26 | ₩10,387 | ₩11,163 | ₩9,906 | ₩10,333 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩10,547 | ₩11,363 | ₩10,039 | ₩10,240 | -2.92% | 2.2만 |
|---|
| 2026.03.24 | ₩8,796 | ₩11,724 | ₩8,796 | ₩10,333 | +17.48% | 13.9만 |
|---|
| 2026.03.23 | ₩7,232 | ₩9,210 | ₩7,232 | ₩8,676 | +19.96% | 2.3만 |
|---|
| 2026.03.20 | ₩7,459 | ₩7,580 | ₩7,219 | ₩7,299 | -2.15% | 5.5만 |
|---|
| 2026.03.19 | ₩9,257 | ₩9,257 | ₩7,219 | ₩7,245 | -21.73% | 3.2만 |
|---|
| 2026.03.18 | ₩9,517 | ₩9,565 | ₩8,275 | ₩8,475 | -10.94% | 2만 |
|---|
| 2026.03.17 | ₩10,240 | ₩10,240 | ₩9,464 | ₩9,505 | -7.18% | 1.6만 |
|---|
| 2026.03.16 | ₩10,026 | ₩10,982 | ₩10,026 | ₩10,393 | +3.67% | 6.7천 |
|---|
| 2026.03.13 | ₩10,106 | ₩10,160 | ₩9,758 | ₩9,758 | -3.44% | 7.3천 |
|---|
| 2026.03.12 | ₩10,641 | ₩10,641 | ₩10,039 | ₩10,039 | -5.65% | 7.6천 |
|---|
| 2026.03.11 | ₩10,226 | ₩11,220 | ₩10,160 | ₩10,300 | +0.72% | 6.3천 |
|---|
| 2026.03.10 | ₩10,601 | ₩10,601 | ₩10,039 | ₩10,249 | -3.32% | 1.2만 |
|---|
| 2026.03.09 | ₩10,815 | ₩10,881 | ₩10,180 | ₩10,561 | -2.35% | 1.6만 |
|---|
| 2026.03.06 | ₩10,828 | ₩11,229 | ₩10,748 | ₩10,895 | +0.62% | 9.9천 |
|---|
| 2026.03.05 | ₩11,355 | ₩11,355 | ₩10,921 | ₩11,201 | -1.35% | 1.5만 |
|---|
| 2026.03.04 | ₩11,577 | ₩11,577 | ₩11,229 | ₩11,296 | -2.42% | 8.3천 |
|---|
| 2026.03.03 | ₩11,550 | ₩11,764 | ₩11,323 | ₩11,323 | -1.97% | 2.6천 |
|---|
| 2026.03.02 | ₩11,470 | ₩12,399 | ₩11,470 | ₩11,623 | +1.34% | 1.4만 |
|---|
| 2026.02.27 | ₩12,645 | ₩12,645 | ₩11,470 | ₩11,470 | -9.29% | 1.3만 |
|---|
| 2026.02.26 | ₩11,229 | ₩12,352 | ₩11,229 | ₩12,071 | +7.50% | 1.1만 |
|---|
| 2026.02.25 | ₩10,975 | ₩11,363 | ₩10,975 | ₩11,262 | +2.62% | 1.1만 |
|---|
| 2026.02.24 | ₩11,337 | ₩11,343 | ₩10,721 | ₩10,774 | -4.96% | 6.3천 |
|---|
| 2026.02.23 | ₩10,734 | ₩11,857 | ₩10,694 | ₩10,868 | +1.25% | 1.9만 |
|---|
| 2026.02.20 | ₩11,764 | ₩11,991 | ₩10,724 | ₩10,724 | -8.84% | 1.6만 |
|---|
| 2026.02.19 | ₩11,443 | ₩11,967 | ₩11,229 | ₩11,764 | +2.80% | 2.3만 |
|---|
| 2026.02.18 | ₩11,617 | ₩12,292 | ₩11,236 | ₩11,392 | -1.93% | 2.8만 |
|---|
| 2026.02.17 | ₩13,154 | ₩13,433 | ₩11,579 | ₩11,603 | -11.79% | 2만 |
|---|
| 2026.02.13 | ₩13,784 | ₩13,784 | ₩13,114 | ₩13,154 | -4.57% | 8.6천 |
|---|
| 2026.02.12 | ₩14,972 | ₩15,066 | ₩13,047 | ₩13,114 | -12.41% | 5.4만 |
|---|
| 2026.02.11 | ₩14,745 | ₩15,099 | ₩14,571 | ₩14,771 | +0.18% | 8.7천 |
|---|
| 2026.02.10 | ₩15,146 | ₩15,360 | ₩14,771 | ₩14,972 | -1.15% | 2.3만 |
|---|
| 2026.02.09 | ₩15,422 | ₩15,774 | ₩14,451 | ₩15,146 | -1.79% | 3.5만 |
|---|
| 2026.02.06 | ₩14,999 | ₩15,747 | ₩14,718 | ₩15,079 | +0.53% | 3.8만 |
|---|
| 2026.02.05 | ₩14,878 | ₩14,905 | ₩14,250 | ₩14,384 | -3.32% | 3.8만 |
|---|
| 2026.02.04 | ₩14,504 | ₩15,239 | ₩14,116 | ₩14,878 | +2.58% | 5.5만 |
|---|
| 2026.02.03 | ₩15,721 | ₩15,814 | ₩14,504 | ₩14,504 | -7.74% | 5.5만 |
|---|
| 2026.02.02 | ₩15,573 | ₩16,041 | ₩15,106 | ₩15,333 | -1.55% | 4.3만 |
|---|
| 2026.01.30 | ₩14,745 | ₩15,868 | ₩14,745 | ₩15,868 | +7.62% | 3.5만 |
|---|
| 2026.01.29 | ₩16,442 | ₩16,442 | ₩14,745 | ₩14,745 | -10.33% | 5.8만 |
|---|
| 2026.01.28 | ₩16,041 | ₩16,442 | ₩16,041 | ₩16,362 | +2.00% | 1.3만 |
|---|
| 2026.01.27 | ₩16,015 | ₩16,509 | ₩15,774 | ₩16,255 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩16,563 | ₩16,563 | ₩15,694 | ₩16,075 | -2.95% | 1.8만 |
|---|
| 2026.01.23 | ₩16,482 | ₩16,710 | ₩16,001 | ₩16,523 | +0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩16,041 | ₩16,696 | ₩15,413 | ₩16,442 | +2.50% | 6.2만 |
|---|
| 2026.01.21 | ₩15,761 | ₩16,710 | ₩15,319 | ₩16,041 | +1.78% | 5.3만 |
|---|
| 2026.01.20 | ₩14,972 | ₩16,028 | ₩14,798 | ₩15,975 | +6.70% | 8만 |
|---|
| 2026.01.16 | ₩15,119 | ₩15,627 | ₩15,106 | ₩15,132 | +0.09% | 2.9만 |
|---|
| 2026.01.15 | ₩15,774 | ₩16,041 | ₩15,172 | ₩15,266 | -3.22% | 9.5만 |
|---|
| 2026.01.14 | ₩15,908 | ₩16,251 | ₩15,440 | ₩15,774 | -0.84% | 1.3만 |
|---|
| 2026.01.13 | ₩15,761 | ₩16,295 | ₩15,761 | ₩15,801 | +0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩16,041 | ₩16,469 | ₩15,694 | ₩15,801 | -1.50% | 5.3만 |
|---|
| 2026.01.09 | ₩16,482 | ₩16,710 | ₩16,041 | ₩16,496 | +0.08% | 5.9만 |
|---|
| 2026.01.08 | ₩15,627 | ₩16,670 | ₩15,172 | ₩16,482 | +5.47% | 11.6만 |
|---|
| 2026.01.07 | ₩15,106 | ₩16,750 | ₩14,437 | ₩15,373 | +1.77% | 11.6만 |
|---|
| 2026.01.06 | ₩17,378 | ₩17,519 | ₩14,718 | ₩15,587 | -10.31% | 32.9만 |
|---|
| 2026.01.05 | ₩16,122 | ₩17,004 | ₩16,055 | ₩16,950 | +5.14% | 7.1만 |
|---|
| 2026.01.02 | ₩16,322 | ₩16,750 | ₩15,600 | ₩16,041 | -1.72% | 2.9만 |
|---|
| 2025.12.31 | ₩15,908 | ₩16,442 | ₩15,908 | ₩16,295 | +2.44% | 1.6만 |
|---|
| 2025.12.30 | ₩16,376 | ₩16,376 | ₩15,774 | ₩16,001 | -2.29% | 1.8만 |
|---|
| 2025.12.29 | ₩16,376 | ₩16,496 | ₩16,309 | ₩16,398 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩16,683 | ₩17,392 | ₩16,362 | ₩16,362 | -1.92% | 6.7만 |
|---|
| 2025.12.24 | ₩16,442 | ₩16,683 | ₩16,309 | ₩16,683 | +1.46% | 4.2천 |
|---|
| 2025.12.23 | ₩16,041 | ₩16,710 | ₩15,774 | ₩16,162 | +0.75% | 2.9만 |
|---|
| 2025.12.22 | ₩16,041 | ₩16,710 | ₩15,373 | ₩16,215 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩15,640 | ₩16,857 | ₩14,972 | ₩16,549 | +5.81% | 3.8만 |
|---|
| 2025.12.18 | ₩17,111 | ₩17,111 | ₩14,705 | ₩15,152 | -11.45% | 3.4만 |
|---|
| 2025.12.17 | ₩16,523 | ₩17,779 | ₩16,309 | ₩16,897 | +2.27% | 6.8만 |
|---|
| 2025.12.16 | ₩16,576 | ₩17,913 | ₩15,787 | ₩16,870 | +1.77% | 4.4만 |
|---|
| 2025.12.15 | ₩16,777 | ₩16,777 | ₩15,774 | ₩16,696 | -0.48% | 3.7만 |
|---|
| 2025.12.12 | ₩16,803 | ₩17,659 | ₩16,028 | ₩16,576 | -1.35% | 6.5만 |
|---|
| 2025.12.11 | ₩17,204 | ₩17,779 | ₩15,614 | ₩16,803 | -2.33% | 14.7만 |
|---|
| 2025.12.10 | ₩16,817 | ₩17,823 | ₩16,496 | ₩16,897 | +0.48% | 4.5만 |
|---|
| 2025.12.09 | ₩20,613 | ₩20,613 | ₩16,456 | ₩16,817 | -18.42% | 36.4만 |
|---|
| 2025.12.08 | ₩18,595 | ₩21,014 | ₩18,327 | ₩20,613 | +10.86% | 12.6만 |
|---|
| 2025.12.05 | ₩18,047 | ₩19,891 | ₩17,071 | ₩18,588 | +3.00% | 9.2만 |
|---|
| 2025.12.04 | ₩17,619 | ₩18,608 | ₩16,877 | ₩17,071 | -3.11% | 4.7만 |
|---|
| 2025.12.03 | ₩17,124 | ₩17,746 | ₩16,195 | ₩17,325 | +1.17% | 14.5만 |
|---|
| 2025.12.02 | ₩16,175 | ₩17,686 | ₩15,386 | ₩17,325 | +7.11% | 12.4만 |
|---|
| 2025.12.01 | ₩15,373 | ₩16,710 | ₩14,571 | ₩16,710 | +8.70% | 12.4만 |
|---|
| 2025.11.28 | ₩14,531 | ₩16,001 | ₩14,344 | ₩15,413 | +6.07% | 5만 |
|---|
| 2025.11.26 | ₩13,368 | ₩15,079 | ₩12,445 | ₩14,063 | +5.20% | 15.8만 |
|---|
| 2025.11.25 | ₩12,098 | ₩12,419 | ₩10,561 | ₩12,419 | +2.65% | 6.6만 |
|---|
| 2025.11.24 | ₩12,026 | ₩13,154 | ₩11,804 | ₩11,804 | -1.85% | 6.9만 |
|---|
| 2025.11.21 | ₩11,175 | ₩11,496 | ₩10,668 | ₩11,296 | +1.08% | 10.6만 |
|---|
| 2025.11.20 | ₩12,699 | ₩13,074 | ₩11,102 | ₩11,175 | -12.00% | 7만 |
|---|
| 2025.11.19 | ₩13,154 | ₩13,361 | ₩11,764 | ₩12,432 | -5.49% | 4.5만 |
|---|
| 2025.11.18 | ₩14,304 | ₩14,437 | ₩12,980 | ₩13,060 | -8.69% | 5.9만 |
|---|
| 2025.11.17 | ₩16,295 | ₩16,977 | ₩14,170 | ₩14,344 | -11.98% | 11.8만 |
|---|
| 2025.11.14 | ₩13,836 | ₩17,980 | ₩13,769 | ₩16,376 | +18.36% | 17.8만 |
|---|
| 2025.11.13 | ₩12,154 | ₩13,798 | ₩12,058 | ₩13,528 | +11.31% | 7.3만 |
|---|
| 2025.11.12 | ₩12,004 | ₩12,686 | ₩11,630 | ₩11,817 | -1.56% | 16.1만 |
|---|
| 2025.11.11 | ₩11,764 | ₩12,071 | ₩11,536 | ₩11,817 | +0.45% | 3.7만 |
|---|
| 2025.11.10 | ₩11,964 | ₩12,631 | ₩11,496 | ₩11,590 | -3.13% | 5.4만 |
|---|
| 2025.11.07 | ₩12,392 | ₩12,392 | ₩11,323 | ₩12,018 | -3.02% | 9.5만 |
|---|
| 2025.11.06 | ₩14,009 | ₩14,009 | ₩12,312 | ₩12,579 | -10.21% | 7.4만 |
|---|
| 2025.11.05 | ₩14,304 | ₩14,544 | ₩13,809 | ₩14,090 | -1.50% | 4.7만 |
|---|
| 2025.11.04 | ₩15,467 | ₩15,761 | ₩13,836 | ₩14,544 | -5.96% | 7.4만 |
|---|
| 2025.11.03 | ₩15,507 | ₩16,015 | ₩14,304 | ₩15,146 | -2.33% | 9.1만 |
|---|
| 2025.10.31 | ₩14,972 | ₩18,699 | ₩14,945 | ₩15,279 | +2.05% | 15.5만 |
|---|
| 2025.10.30 | ₩17,619 | ₩17,619 | ₩14,036 | ₩14,852 | -15.71% | 22.5만 |
|---|
| 2025.10.29 | ₩21,388 | ₩21,388 | ₩17,392 | ₩17,699 | -17.25% | 10.9만 |
|---|
| 2025.10.28 | ₩22,725 | ₩23,220 | ₩20,987 | ₩21,121 | -7.06% | 3.5만 |
|---|
| 2025.10.27 | ₩23,407 | ₩24,049 | ₩22,725 | ₩22,872 | -2.28% | 2.3만 |
|---|
| 2025.10.24 | ₩24,276 | ₩24,824 | ₩22,931 | ₩22,979 | -5.34% | 4.4만 |
|---|
| 2025.10.23 | ₩23,608 | ₩24,015 | ₩23,059 | ₩23,541 | -0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩24,599 | ₩24,944 | ₩23,407 | ₩23,407 | -4.85% | 2만 |
|---|
| 2025.10.21 | ₩26,829 | ₩26,829 | ₩24,116 | ₩24,771 | -7.67% | 3.1만 |
|---|
| 2025.10.20 | ₩27,257 | ₩29,409 | ₩26,218 | ₩26,602 | -2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩24,998 | ₩26,856 | ₩24,998 | ₩26,856 | +7.43% | 7.7만 |
|---|
| 2025.10.16 | ₩25,385 | ₩26,655 | ₩24,597 | ₩25,218 | -0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩24,730 | ₩25,372 | ₩24,396 | ₩25,225 | +2.00% | 2.6만 |
|---|
| 2025.10.14 | ₩24,597 | ₩24,891 | ₩23,594 | ₩24,737 | +0.57% | 3.6만 |
|---|
| 2025.10.13 | ₩23,541 | ₩24,709 | ₩23,541 | ₩24,677 | +4.83% | 2.9만 |
|---|
| 2025.10.10 | ₩24,998 | ₩24,998 | ₩23,273 | ₩23,273 | -6.90% | 6.7만 |
|---|