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 | ₩7,627 | ₩9,470 | ₩7,494 | ₩8,990 | +17.86% | 20.8만 |
| 2026.10.08 | ₩7,761 | ₩8,282 | ₩7,387 | ₩7,734 | -0.34% | 14.9만 |
| 2026.10.07 | ₩8,308 | ₩8,522 | ₩7,523 | ₩7,854 | -5.47% | 13.6만 |
| 2026.10.06 | ₩9,270 | ₩9,484 | ₩6,946 | ₩8,215 | -11.38% | 44만 |
| 2026.10.05 | ₩10,552 | ₩10,726 | ₩9,096 | ₩9,497 | -10.00% | 25.9만 |
| 2026.10.02 | ₩10,299 | ₩11,260 | ₩8,816 | ₩10,833 | +5.19% | 54.7만 |
| 2026.10.01 | ₩9,591 | ₩11,020 | ₩9,337 | ₩10,432 | +8.77% | 26.8만 |
| 2026.09.30 | ₩10,138 | ₩10,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,911 |
| -2.24% |
| 20.5만 |
| 2026.09.29 | ₩9,390 | ₩10,539 | ₩8,843 | ₩10,165 | +8.25% | 34.7만 |
|---|
| 2026.09.28 | ₩8,188 | ₩9,818 | ₩7,507 | ₩9,497 | +15.99% | 50.8만 |
|---|
| 2026.09.25 | ₩6,371 | ₩7,854 | ₩6,075 | ₩7,654 | +20.13% | 65.4만 |
|---|
| 2026.09.24 | ₩4,355 | ₩7,226 | ₩4,355 | ₩6,371 | +46.32% | 317.2만 |
|---|
| 2026.09.23 | ₩3,713 | ₩4,461 | ₩3,232 | ₩4,314 | +16.19% | 35.9만 |
|---|
| 2026.09.22 | ₩3,566 | ₩4,141 | ₩3,473 | ₩3,767 | +5.62% | 39만 |
|---|
| 2026.09.21 | ₩4,154 | ₩4,475 | ₩3,353 | ₩3,513 | -15.43% | 66.3만 |
|---|
| 2026.09.18 | ₩4,341 | ₩4,769 | ₩4,208 | ₩4,261 | -1.85% | 53.6만 |
|---|
| 2026.09.17 | ₩4,942 | ₩5,022 | ₩4,168 | ₩4,328 | -12.43% | 54.5만 |
|---|
| 2026.09.16 | ₩5,209 | ₩5,209 | ₩4,361 | ₩4,942 | -5.13% | 69.6만 |
|---|
| 2026.09.15 | ₩5,062 | ₩5,396 | ₩4,889 | ₩5,276 | +4.22% | 68.9만 |
|---|
| 2026.09.14 | ₩5,356 | ₩5,356 | ₩4,822 | ₩5,116 | -4.49% | 52.3만 |
|---|
| 2026.09.11 | ₩5,249 | ₩5,593 | ₩4,822 | ₩5,343 | +1.78% | 81.9만 |
|---|
| 2026.09.10 | ₩5,103 | ₩5,757 | ₩4,981 | ₩5,209 | +2.09% | 63.3만 |
|---|
| 2026.09.09 | ₩5,824 | ₩5,851 | ₩4,875 | ₩5,243 | -9.98% | 73만 |
|---|
| 2026.09.08 | ₩4,969 | ₩6,011 | ₩4,875 | ₩5,677 | +14.25% | 50.3만 |
|---|
| 2026.09.04 | ₩4,902 | ₩5,183 | ₩4,395 | ₩4,729 | -3.54% | 68.7만 |
|---|
| 2026.09.03 | ₩4,862 | ₩5,410 | ₩4,288 | ₩4,902 | +0.82% | 67.2만 |
|---|
| 2026.09.02 | ₩4,956 | ₩5,363 | ₩4,675 | ₩5,022 | +1.35% | 56.8만 |
|---|
| 2026.09.01 | ₩5,036 | ₩5,450 | ₩4,488 | ₩5,042 | +0.13% | 42.9만 |
|---|
| 2026.08.31 | ₩6,505 | ₩6,505 | ₩4,141 | ₩4,956 | -23.82% | 44.5만 |
|---|
| 2026.08.28 | ₩5,263 | ₩6,412 | ₩4,127 | ₩6,412 | +21.83% | 21.8만 |
|---|
| 2026.08.27 | ₩5,797 | ₩5,797 | ₩5,076 | ₩5,169 | -10.83% | 2.7만 |
|---|
| 2026.08.26 | ₩6,478 | ₩6,478 | ₩5,343 | ₩5,797 | -10.52% | 1.1만 |
|---|
| 2026.08.25 | ₩6,345 | ₩6,371 | ₩5,473 | ₩6,251 | -1.47% | 9.4천 |
|---|
| 2026.08.24 | ₩6,225 | ₩6,367 | ₩5,951 | ₩6,225 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩6,091 | ₩6,679 | ₩5,877 | ₩6,265 | +2.85% | 3.6만 |
|---|
| 2026.08.20 | ₩5,864 | ₩6,665 | ₩5,355 | ₩6,393 | +9.02% | 10.5만 |
|---|
| 2026.08.19 | ₩5,263 | ₩6,078 | ₩4,809 | ₩5,971 | +13.45% | 8.4만 |
|---|
| 2026.08.18 | ₩4,675 | ₩5,343 | ₩4,515 | ₩5,316 | +13.71% | 8.8만 |
|---|
| 2026.08.17 | ₩4,154 | ₩4,542 | ₩3,727 | ₩4,501 | +8.36% | 6.5만 |
|---|
| 2026.08.14 | ₩3,687 | ₩4,328 | ₩3,226 | ₩3,981 | +7.97% | 7.4만 |
|---|
| 2026.08.13 | ₩3,593 | ₩3,700 | ₩3,192 | ₩3,353 | -6.69% | 1.6만 |
|---|
| 2026.08.12 | ₩3,727 | ₩3,740 | ₩3,446 | ₩3,473 | -6.81% | 2.2만 |
|---|
| 2026.08.11 | ₩3,393 | ₩3,673 | ₩3,339 | ₩3,647 | +7.48% | 2.1만 |
|---|
| 2026.08.10 | ₩3,039 | ₩3,433 | ₩2,899 | ₩3,346 | +10.11% | 3.5만 |
|---|
| 2026.08.07 | ₩3,406 | ₩3,417 | ₩2,979 | ₩3,066 | -10.00% | 2.8만 |
|---|
| 2026.08.06 | ₩3,139 | ₩3,326 | ₩2,952 | ₩3,158 | +0.60% | 2만 |
|---|
| 2026.08.05 | ₩3,005 | ₩3,199 | ₩3,005 | ₩3,005 | 0.00% | 2.4만 |
|---|
| 2026.08.04 | ₩3,045 | ₩3,253 | ₩3,045 | ₩3,099 | +1.75% | 5.5천 |
|---|
| 2026.08.03 | ₩3,139 | ₩3,286 | ₩2,952 | ₩3,072 | -2.13% | 14.3만 |
|---|
| 2026.07.31 | ₩3,139 | ₩3,179 | ₩2,885 | ₩2,899 | -7.66% | 1만 |
|---|
| 2026.07.30 | ₩3,019 | ₩3,179 | ₩2,818 | ₩2,939 | -2.65% | 2.9만 |
|---|
| 2026.07.29 | ₩3,086 | ₩3,086 | ₩2,805 | ₩3,031 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩3,059 | ₩3,473 | ₩2,912 | ₩3,072 | +0.44% | 4.3만 |
|---|
| 2026.07.27 | ₩2,952 | ₩3,166 | ₩2,899 | ₩3,059 | +3.62% | 2.6만 |
|---|
| 2026.07.24 | ₩3,259 | ₩3,259 | ₩2,618 | ₩2,992 | -8.20% | 8.3만 |
|---|
| 2026.07.23 | ₩2,912 | ₩2,992 | ₩2,671 | ₩2,725 | -6.42% | 3.9만 |
|---|
| 2026.07.22 | ₩3,379 | ₩3,393 | ₩2,591 | ₩2,952 | -12.65% | 4.2만 |
|---|
| 2026.07.21 | ₩2,952 | ₩3,179 | ₩2,952 | ₩3,032 | +2.71% | 1.3만 |
|---|
| 2026.07.20 | ₩3,179 | ₩3,179 | ₩2,805 | ₩3,032 | -4.62% | 1.8만 |
|---|
| 2026.07.17 | ₩3,259 | ₩3,339 | ₩3,072 | ₩3,273 | +0.41% | 2만 |
|---|
| 2026.07.16 | ₩3,019 | ₩3,339 | ₩2,818 | ₩3,286 | +8.85% | 4만 |
|---|
| 2026.07.15 | ₩2,765 | ₩3,045 | ₩2,671 | ₩3,032 | +9.66% | 4.6만 |
|---|
| 2026.07.14 | ₩2,845 | ₩2,927 | ₩2,658 | ₩2,832 | -0.47% | 6.1만 |
|---|
| 2026.07.13 | ₩2,872 | ₩2,979 | ₩2,673 | ₩2,872 | 0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩2,725 | ₩3,005 | ₩2,698 | ₩2,979 | +9.31% | 7만 |
|---|
| 2026.07.09 | ₩2,578 | ₩2,991 | ₩2,538 | ₩2,858 | +10.88% | 5.1만 |
|---|
| 2026.07.08 | ₩2,818 | ₩2,872 | ₩2,551 | ₩2,618 | -7.11% | 18.1만 |
|---|
| 2026.07.07 | ₩3,112 | ₩3,393 | ₩2,601 | ₩2,671 | -14.16% | 42.8만 |
|---|
| 2026.07.06 | ₩2,645 | ₩4,074 | ₩2,613 | ₩3,126 | +18.18% | 486.2만 |
|---|
| 2026.07.02 | ₩2,952 | ₩3,286 | ₩2,271 | ₩2,538 | -14.03% | 34.6만 |
|---|
| 2026.07.01 | ₩3,406 | ₩3,967 | ₩2,952 | ₩3,086 | -9.41% | 13.3만 |
|---|
| 2026.06.30 | ₩3,166 | ₩3,166 | ₩3,005 | ₩3,005 | -5.06% | 1.1만 |
|---|
| 2026.06.29 | ₩3,099 | ₩3,486 | ₩3,099 | ₩3,232 | +4.31% | 1.7만 |
|---|
| 2026.06.26 | ₩3,059 | ₩3,466 | ₩3,011 | ₩3,139 | +2.62% | 1.7만 |
|---|
| 2026.06.25 | ₩3,540 | ₩3,540 | ₩3,192 | ₩3,232 | -8.68% | 2.5만 |
|---|
| 2026.06.24 | ₩3,600 | ₩3,673 | ₩3,192 | ₩3,513 | -2.41% | 3.5만 |
|---|
| 2026.06.23 | ₩2,939 | ₩4,007 | ₩2,854 | ₩3,446 | +17.27% | 52.6만 |
|---|
| 2026.06.22 | ₩3,500 | ₩4,408 | ₩3,232 | ₩3,727 | +6.49% | 16.3만 |
|---|
| 2026.06.18 | ₩3,273 | ₩3,546 | ₩3,176 | ₩3,232 | -1.22% | 1.6만 |
|---|
| 2026.06.17 | ₩3,606 | ₩3,847 | ₩3,273 | ₩3,366 | -6.67% | 3.2만 |
|---|
| 2026.06.16 | ₩3,767 | ₩3,914 | ₩3,273 | ₩3,553 | -5.67% | 27.2만 |
|---|
| 2026.06.15 | ₩4,355 | ₩4,528 | ₩4,301 | ₩4,528 | +3.99% | 3.3천 |
|---|
| 2026.06.12 | ₩4,488 | ₩4,742 | ₩4,341 | ₩4,368 | -2.68% | 1.5만 |
|---|
| 2026.06.11 | ₩4,194 | ₩4,782 | ₩4,194 | ₩4,341 | +3.50% | 1.1만 |
|---|
| 2026.06.10 | ₩4,007 | ₩4,435 | ₩4,007 | ₩4,147 | +3.50% | 2.2만 |
|---|
| 2026.06.09 | ₩3,940 | ₩3,940 | ₩3,874 | ₩3,927 | -0.34% | 1만 |
|---|
| 2026.06.08 | ₩4,021 | ₩4,194 | ₩3,874 | ₩3,967 | -1.33% | 5.1천 |
|---|
| 2026.06.05 | ₩4,168 | ₩4,815 | ₩4,021 | ₩4,021 | -3.53% | 1.9만 |
|---|
| 2026.06.04 | ₩5,169 | ₩5,169 | ₩4,141 | ₩4,201 | -18.73% | 1.2만 |
|---|
| 2026.06.03 | ₩4,675 | ₩5,209 | ₩4,341 | ₩4,822 | +3.14% | 5.4만 |
|---|
| 2026.06.02 | ₩4,086 | ₩4,662 | ₩3,847 | ₩4,261 | +4.28% | 2.7만 |
|---|
| 2026.06.01 | ₩4,021 | ₩4,301 | ₩4,021 | ₩4,094 | +1.83% | 6.8천 |
|---|
| 2026.05.29 | ₩4,501 | ₩4,531 | ₩4,007 | ₩4,301 | -4.45% | 1.3만 |
|---|
| 2026.05.28 | ₩5,249 | ₩5,249 | ₩4,675 | ₩4,688 | -10.69% | 1.2만 |
|---|
| 2026.05.27 | ₩5,744 | ₩5,745 | ₩4,956 | ₩5,263 | -8.37% | 2.6만 |
|---|
| 2026.05.26 | ₩6,278 | ₩6,278 | ₩5,744 | ₩5,757 | -8.30% | 8.2천 |
|---|
| 2026.05.22 | ₩6,178 | ₩6,345 | ₩6,011 | ₩6,345 | +2.70% | 4.5천 |
|---|
| 2026.05.21 | ₩5,971 | ₩6,345 | ₩5,971 | ₩6,038 | +1.12% | 6.2천 |
|---|
| 2026.05.20 | ₩6,198 | ₩6,278 | ₩5,837 | ₩6,078 | -1.94% | 1.4만 |
|---|
| 2026.05.19 | ₩6,932 | ₩7,053 | ₩6,064 | ₩6,672 | -3.76% | 8.3천 |
|---|
| 2026.05.18 | ₩6,759 | ₩6,759 | ₩6,759 | ₩6,759 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩7,160 | ₩7,160 | ₩6,912 | ₩6,912 | -3.45% | 2.1천 |
|---|
| 2026.05.14 | ₩6,679 | ₩6,932 | ₩6,679 | ₩6,759 | +1.20% | 5.1천 |
|---|
| 2026.05.13 | ₩6,932 | ₩7,013 | ₩6,679 | ₩6,946 | +0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩7,093 | ₩7,093 | ₩6,912 | ₩6,932 | -2.26% | 1.3천 |
|---|
| 2026.05.11 | ₩6,879 | ₩7,093 | ₩6,826 | ₩7,093 | +3.11% | 3.4천 |
|---|
| 2026.05.08 | ₩6,953 | ₩7,093 | ₩6,953 | ₩7,093 | +2.02% | 2.8천 |
|---|
| 2026.05.07 | ₩6,932 | ₩7,069 | ₩6,826 | ₩7,069 | +1.97% | 1.2천 |
|---|
| 2026.05.06 | ₩6,879 | ₩7,173 | ₩6,812 | ₩6,938 | +0.85% | 2.9천 |
|---|
| 2026.05.05 | ₩6,852 | ₩6,879 | ₩6,812 | ₩6,879 | +0.39% | 6.5천 |
|---|
| 2026.05.04 | ₩6,318 | ₩7,053 | ₩6,318 | ₩6,705 | +6.13% | 1.2만 |
|---|
| 2026.05.01 | ₩6,692 | ₩6,692 | ₩6,412 | ₩6,412 | -4.19% | 4천 |
|---|
| 2026.04.30 | ₩7,013 | ₩7,013 | ₩6,752 | ₩6,812 | -2.86% | 1.1천 |
|---|
| 2026.04.29 | ₩6,946 | ₩6,946 | ₩6,679 | ₩6,931 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩7,268 | ₩7,268 | ₩6,946 | ₩6,946 | -4.43% | 1.5만 |
|---|
| 2026.04.27 | ₩6,866 | ₩7,293 | ₩6,721 | ₩7,293 | +6.23% | 6.4천 |
|---|
| 2026.04.24 | ₩7,013 | ₩7,293 | ₩6,799 | ₩7,293 | +4.00% | 5.8천 |
|---|
| 2026.04.23 | ₩7,013 | ₩7,226 | ₩6,852 | ₩7,006 | -0.10% | 7.1천 |
|---|
| 2026.04.22 | ₩7,039 | ₩7,526 | ₩6,812 | ₩7,106 | +0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩7,079 | ₩7,241 | ₩6,679 | ₩6,892 | -2.64% | 3.2만 |
|---|
| 2026.04.20 | ₩7,440 | ₩8,014 | ₩6,679 | ₩7,093 | -4.67% | 7.7만 |
|---|
| 2026.04.17 | ₩7,347 | ₩8,081 | ₩6,946 | ₩7,266 | -1.09% | 8.6만 |
|---|
| 2026.04.16 | ₩7,373 | ₩7,373 | ₩6,939 | ₩7,079 | -3.99% | 2.2만 |
|---|
| 2026.04.15 | ₩7,707 | ₩7,707 | ₩6,946 | ₩7,260 | -5.81% | 3.2만 |
|---|
| 2026.04.14 | ₩7,480 | ₩7,614 | ₩6,839 | ₩7,614 | +1.79% | 4.1만 |
|---|
| 2026.04.13 | ₩8,495 | ₩8,535 | ₩7,494 | ₩7,667 | -9.75% | 4.3만 |
|---|
| 2026.04.10 | ₩7,921 | ₩8,605 | ₩7,614 | ₩8,362 | +5.56% | 9.1천 |
|---|
| 2026.04.09 | ₩8,669 | ₩8,669 | ₩7,614 | ₩7,721 | -10.94% | 1.7만 |
|---|
| 2026.04.08 | ₩9,257 | ₩9,557 | ₩7,681 | ₩7,694 | -16.88% | 2.1만 |
|---|
| 2026.04.07 | ₩9,470 | ₩9,532 | ₩8,709 | ₩9,323 | -1.55% | 1.2만 |
|---|
| 2026.04.06 | ₩10,405 | ₩10,405 | ₩9,510 | ₩9,514 | -8.56% | 1.2만 |
|---|
| 2026.04.02 | ₩9,884 | ₩9,926 | ₩9,323 | ₩9,925 | +0.41% | 8.8천 |
|---|
| 2026.04.01 | ₩10,138 | ₩10,608 | ₩9,738 | ₩9,738 | -3.95% | 2만 |
|---|
| 2026.03.31 | ₩10,686 | ₩10,686 | ₩10,192 | ₩10,285 | -3.75% | 1.5만 |
|---|
| 2026.03.30 | ₩10,459 | ₩10,819 | ₩9,804 | ₩10,819 | +3.45% | 2.6만 |
|---|
| 2026.03.27 | ₩10,506 | ₩10,659 | ₩10,361 | ₩10,432 | -0.70% | 2.4천 |
|---|
| 2026.03.26 | ₩10,379 | ₩11,155 | ₩9,898 | ₩10,325 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩10,539 | ₩11,354 | ₩10,031 | ₩10,232 | -2.92% | 2.2만 |
|---|
| 2026.03.24 | ₩8,789 | ₩11,714 | ₩8,789 | ₩10,325 | +17.48% | 13.9만 |
|---|
| 2026.03.23 | ₩7,226 | ₩9,203 | ₩7,226 | ₩8,669 | +19.96% | 2.3만 |
|---|
| 2026.03.20 | ₩7,453 | ₩7,574 | ₩7,213 | ₩7,293 | -2.15% | 5.5만 |
|---|
| 2026.03.19 | ₩9,250 | ₩9,250 | ₩7,213 | ₩7,240 | -21.73% | 3.2만 |
|---|
| 2026.03.18 | ₩9,509 | ₩9,557 | ₩8,268 | ₩8,469 | -10.94% | 2만 |
|---|
| 2026.03.17 | ₩10,232 | ₩10,232 | ₩9,457 | ₩9,497 | -7.18% | 1.6만 |
|---|
| 2026.03.16 | ₩10,018 | ₩10,973 | ₩10,018 | ₩10,385 | +3.67% | 6.7천 |
|---|
| 2026.03.13 | ₩10,098 | ₩10,152 | ₩9,751 | ₩9,751 | -3.44% | 7.3천 |
|---|
| 2026.03.12 | ₩10,632 | ₩10,632 | ₩10,031 | ₩10,031 | -5.65% | 7.6천 |
|---|
| 2026.03.11 | ₩10,218 | ₩11,211 | ₩10,152 | ₩10,292 | +0.72% | 6.3천 |
|---|
| 2026.03.10 | ₩10,592 | ₩10,592 | ₩10,031 | ₩10,241 | -3.32% | 1.2만 |
|---|
| 2026.03.09 | ₩10,806 | ₩10,873 | ₩10,172 | ₩10,552 | -2.35% | 1.6만 |
|---|
| 2026.03.06 | ₩10,819 | ₩11,220 | ₩10,739 | ₩10,886 | +0.62% | 9.9천 |
|---|
| 2026.03.05 | ₩11,346 | ₩11,346 | ₩10,913 | ₩11,192 | -1.35% | 1.5만 |
|---|
| 2026.03.04 | ₩11,568 | ₩11,568 | ₩11,220 | ₩11,287 | -2.42% | 8.3천 |
|---|
| 2026.03.03 | ₩11,541 | ₩11,755 | ₩11,314 | ₩11,314 | -1.97% | 2.6천 |
|---|
| 2026.03.02 | ₩11,461 | ₩12,389 | ₩11,461 | ₩11,614 | +1.34% | 1.4만 |
|---|
| 2026.02.27 | ₩12,635 | ₩12,635 | ₩11,461 | ₩11,461 | -9.29% | 1.3만 |
|---|
| 2026.02.26 | ₩11,220 | ₩12,342 | ₩11,220 | ₩12,062 | +7.50% | 1.1만 |
|---|
| 2026.02.25 | ₩10,966 | ₩11,354 | ₩10,966 | ₩11,254 | +2.62% | 1.1만 |
|---|
| 2026.02.24 | ₩11,328 | ₩11,334 | ₩10,713 | ₩10,766 | -4.96% | 6.3천 |
|---|
| 2026.02.23 | ₩10,726 | ₩11,848 | ₩10,686 | ₩10,860 | +1.25% | 1.9만 |
|---|
| 2026.02.20 | ₩11,755 | ₩11,982 | ₩10,715 | ₩10,715 | -8.84% | 1.6만 |
|---|
| 2026.02.19 | ₩11,434 | ₩11,958 | ₩11,220 | ₩11,755 | +2.80% | 2.3만 |
|---|
| 2026.02.18 | ₩11,608 | ₩12,282 | ₩11,227 | ₩11,383 | -1.93% | 2.8만 |
|---|
| 2026.02.17 | ₩13,144 | ₩13,423 | ₩11,570 | ₩11,594 | -11.79% | 2만 |
|---|
| 2026.02.13 | ₩13,773 | ₩13,773 | ₩13,104 | ₩13,144 | -4.57% | 8.6천 |
|---|
| 2026.02.12 | ₩14,960 | ₩15,054 | ₩13,037 | ₩13,104 | -12.41% | 5.4만 |
|---|
| 2026.02.11 | ₩14,733 | ₩15,087 | ₩14,560 | ₩14,760 | +0.18% | 8.7천 |
|---|
| 2026.02.10 | ₩15,134 | ₩15,348 | ₩14,760 | ₩14,960 | -1.15% | 2.3만 |
|---|
| 2026.02.09 | ₩15,410 | ₩15,762 | ₩14,439 | ₩15,134 | -1.79% | 3.5만 |
|---|
| 2026.02.06 | ₩14,987 | ₩15,735 | ₩14,706 | ₩15,067 | +0.53% | 3.8만 |
|---|
| 2026.02.05 | ₩14,867 | ₩14,894 | ₩14,239 | ₩14,373 | -3.32% | 3.8만 |
|---|
| 2026.02.04 | ₩14,493 | ₩15,227 | ₩14,105 | ₩14,867 | +2.58% | 5.5만 |
|---|
| 2026.02.03 | ₩15,708 | ₩15,802 | ₩14,493 | ₩14,493 | -7.74% | 5.5만 |
|---|
| 2026.02.02 | ₩15,561 | ₩16,029 | ₩15,094 | ₩15,321 | -1.55% | 4.3만 |
|---|
| 2026.01.30 | ₩14,733 | ₩15,855 | ₩14,733 | ₩15,855 | +7.62% | 3.5만 |
|---|
| 2026.01.29 | ₩16,430 | ₩16,430 | ₩14,733 | ₩14,733 | -10.33% | 5.8만 |
|---|
| 2026.01.28 | ₩16,029 | ₩16,430 | ₩16,029 | ₩16,349 | +2.00% | 1.3만 |
|---|
| 2026.01.27 | ₩16,002 | ₩16,496 | ₩15,762 | ₩16,243 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩16,550 | ₩16,550 | ₩15,682 | ₩16,062 | -2.95% | 1.8만 |
|---|
| 2026.01.23 | ₩16,470 | ₩16,697 | ₩15,989 | ₩16,510 | +0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩16,029 | ₩16,683 | ₩15,401 | ₩16,430 | +2.50% | 6.2만 |
|---|
| 2026.01.21 | ₩15,748 | ₩16,697 | ₩15,308 | ₩16,029 | +1.78% | 5.3만 |
|---|
| 2026.01.20 | ₩14,960 | ₩16,016 | ₩14,787 | ₩15,962 | +6.70% | 8만 |
|---|
| 2026.01.16 | ₩15,107 | ₩15,615 | ₩15,094 | ₩15,121 | +0.09% | 2.9만 |
|---|
| 2026.01.15 | ₩15,762 | ₩16,029 | ₩15,161 | ₩15,254 | -3.22% | 9.5만 |
|---|
| 2026.01.14 | ₩15,895 | ₩16,239 | ₩15,428 | ₩15,762 | -0.84% | 1.3만 |
|---|
| 2026.01.13 | ₩15,748 | ₩16,283 | ₩15,748 | ₩15,788 | +0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩16,029 | ₩16,456 | ₩15,682 | ₩15,788 | -1.50% | 5.3만 |
|---|
| 2026.01.09 | ₩16,470 | ₩16,697 | ₩16,029 | ₩16,483 | +0.08% | 5.9만 |
|---|
| 2026.01.08 | ₩15,615 | ₩16,657 | ₩15,161 | ₩16,470 | +5.47% | 11.6만 |
|---|
| 2026.01.07 | ₩15,094 | ₩16,737 | ₩14,426 | ₩15,361 | +1.77% | 11.6만 |
|---|
| 2026.01.06 | ₩17,365 | ₩17,505 | ₩14,706 | ₩15,575 | -10.31% | 32.9만 |
|---|
| 2026.01.05 | ₩16,109 | ₩16,991 | ₩16,042 | ₩16,937 | +5.14% | 7.1만 |
|---|
| 2026.01.02 | ₩16,309 | ₩16,737 | ₩15,588 | ₩16,029 | -1.72% | 2.9만 |
|---|
| 2025.12.31 | ₩15,895 | ₩16,430 | ₩15,895 | ₩16,283 | +2.44% | 1.6만 |
|---|
| 2025.12.30 | ₩16,363 | ₩16,363 | ₩15,762 | ₩15,989 | -2.29% | 1.8만 |
|---|
| 2025.12.29 | ₩16,363 | ₩16,483 | ₩16,296 | ₩16,386 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩16,670 | ₩17,378 | ₩16,349 | ₩16,349 | -1.92% | 6.7만 |
|---|
| 2025.12.24 | ₩16,430 | ₩16,670 | ₩16,296 | ₩16,670 | +1.46% | 4.2천 |
|---|
| 2025.12.23 | ₩16,029 | ₩16,697 | ₩15,762 | ₩16,149 | +0.75% | 2.9만 |
|---|
| 2025.12.22 | ₩16,029 | ₩16,697 | ₩15,361 | ₩16,203 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩15,628 | ₩16,844 | ₩14,960 | ₩16,536 | +5.81% | 3.8만 |
|---|
| 2025.12.18 | ₩17,097 | ₩17,097 | ₩14,693 | ₩15,141 | -11.45% | 3.4만 |
|---|
| 2025.12.17 | ₩16,510 | ₩17,765 | ₩16,296 | ₩16,884 | +2.27% | 6.8만 |
|---|
| 2025.12.16 | ₩16,563 | ₩17,899 | ₩15,775 | ₩16,857 | +1.77% | 4.4만 |
|---|
| 2025.12.15 | ₩16,764 | ₩16,764 | ₩15,762 | ₩16,683 | -0.48% | 3.7만 |
|---|
| 2025.12.12 | ₩16,790 | ₩17,645 | ₩16,016 | ₩16,563 | -1.35% | 6.5만 |
|---|
| 2025.12.11 | ₩17,191 | ₩17,765 | ₩15,601 | ₩16,790 | -2.33% | 14.7만 |
|---|
| 2025.12.10 | ₩16,804 | ₩17,809 | ₩16,483 | ₩16,884 | +0.48% | 4.5만 |
|---|
| 2025.12.09 | ₩20,597 | ₩20,597 | ₩16,443 | ₩16,804 | -18.42% | 36.4만 |
|---|
| 2025.12.08 | ₩18,580 | ₩20,998 | ₩18,313 | ₩20,597 | +10.86% | 12.6만 |
|---|
| 2025.12.05 | ₩18,032 | ₩19,876 | ₩17,057 | ₩18,573 | +3.00% | 9.2만 |
|---|
| 2025.12.04 | ₩17,605 | ₩18,594 | ₩16,864 | ₩17,057 | -3.11% | 4.7만 |
|---|
| 2025.12.03 | ₩17,111 | ₩17,732 | ₩16,182 | ₩17,311 | +1.17% | 14.5만 |
|---|
| 2025.12.02 | ₩16,162 | ₩17,672 | ₩15,374 | ₩17,311 | +7.11% | 12.4만 |
|---|
| 2025.12.01 | ₩15,361 | ₩16,697 | ₩14,560 | ₩16,697 | +8.70% | 12.4만 |
|---|
| 2025.11.28 | ₩14,519 | ₩15,989 | ₩14,332 | ₩15,401 | +6.07% | 5만 |
|---|
| 2025.11.26 | ₩13,357 | ₩15,067 | ₩12,436 | ₩14,052 | +5.20% | 15.8만 |
|---|
| 2025.11.25 | ₩12,088 | ₩12,409 | ₩10,552 | ₩12,409 | +2.65% | 6.6만 |
|---|
| 2025.11.24 | ₩12,016 | ₩13,144 | ₩11,795 | ₩11,795 | -1.85% | 6.9만 |
|---|
| 2025.11.21 | ₩11,167 | ₩11,487 | ₩10,659 | ₩11,287 | +1.08% | 10.6만 |
|---|
| 2025.11.20 | ₩12,690 | ₩13,064 | ₩11,093 | ₩11,167 | -12.00% | 7만 |
|---|
| 2025.11.19 | ₩13,144 | ₩13,351 | ₩11,755 | ₩12,422 | -5.49% | 4.5만 |
|---|
| 2025.11.18 | ₩14,292 | ₩14,426 | ₩12,970 | ₩13,050 | -8.69% | 5.9만 |
|---|
| 2025.11.17 | ₩16,283 | ₩16,964 | ₩14,159 | ₩14,332 | -11.98% | 11.8만 |
|---|
| 2025.11.14 | ₩13,825 | ₩17,966 | ₩13,758 | ₩16,363 | +18.36% | 17.8만 |
|---|
| 2025.11.13 | ₩12,145 | ₩13,788 | ₩12,048 | ₩13,518 | +11.31% | 7.3만 |
|---|
| 2025.11.12 | ₩11,995 | ₩12,676 | ₩11,621 | ₩11,808 | -1.56% | 16.1만 |
|---|
| 2025.11.11 | ₩11,755 | ₩12,062 | ₩11,527 | ₩11,808 | +0.45% | 3.7만 |
|---|
| 2025.11.10 | ₩11,955 | ₩12,621 | ₩11,487 | ₩11,581 | -3.13% | 5.4만 |
|---|
| 2025.11.07 | ₩12,382 | ₩12,382 | ₩11,314 | ₩12,008 | -3.02% | 9.5만 |
|---|
| 2025.11.06 | ₩13,999 | ₩13,999 | ₩12,302 | ₩12,569 | -10.21% | 7.4만 |
|---|
| 2025.11.05 | ₩14,292 | ₩14,533 | ₩13,798 | ₩14,079 | -1.50% | 4.7만 |
|---|
| 2025.11.04 | ₩15,455 | ₩15,748 | ₩13,825 | ₩14,533 | -5.96% | 7.4만 |
|---|
| 2025.11.03 | ₩15,495 | ₩16,002 | ₩14,292 | ₩15,134 | -2.33% | 9.1만 |
|---|
| 2025.10.31 | ₩14,960 | ₩18,684 | ₩14,934 | ₩15,268 | +2.05% | 15.5만 |
|---|
| 2025.10.30 | ₩17,605 | ₩17,605 | ₩14,025 | ₩14,840 | -15.71% | 22.5만 |
|---|
| 2025.10.29 | ₩21,372 | ₩21,372 | ₩17,378 | ₩17,685 | -17.25% | 10.9만 |
|---|
| 2025.10.28 | ₩22,708 | ₩23,202 | ₩20,971 | ₩21,105 | -7.06% | 3.5만 |
|---|
| 2025.10.27 | ₩23,389 | ₩24,030 | ₩22,708 | ₩22,855 | -2.28% | 2.3만 |
|---|
| 2025.10.24 | ₩24,257 | ₩24,805 | ₩22,913 | ₩22,961 | -5.34% | 4.4만 |
|---|
| 2025.10.23 | ₩23,589 | ₩23,997 | ₩23,042 | ₩23,522 | -0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩24,580 | ₩24,925 | ₩23,389 | ₩23,389 | -4.85% | 2만 |
|---|
| 2025.10.21 | ₩26,808 | ₩26,808 | ₩24,097 | ₩24,751 | -7.67% | 3.1만 |
|---|
| 2025.10.20 | ₩27,236 | ₩29,386 | ₩26,198 | ₩26,581 | -2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩24,978 | ₩26,835 | ₩24,978 | ₩26,835 | +7.43% | 7.7만 |
|---|
| 2025.10.16 | ₩25,366 | ₩26,635 | ₩24,578 | ₩25,199 | -0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩24,711 | ₩25,352 | ₩24,377 | ₩25,205 | +2.00% | 2.6만 |
|---|
| 2025.10.14 | ₩24,578 | ₩24,871 | ₩23,576 | ₩24,718 | +0.57% | 3.6만 |
|---|
| 2025.10.13 | ₩23,522 | ₩24,690 | ₩23,522 | ₩24,658 | +4.83% | 2.9만 |
|---|
| 2025.10.10 | ₩24,978 | ₩24,978 | ₩23,255 | ₩23,255 | -6.90% | 6.7만 |
|---|