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 | ₩7,616 | ₩9,457 | ₩7,483 | ₩8,977 | +17.86% | 20.8만 |
| 2026.10.08 | ₩7,750 | ₩8,270 | ₩7,376 | ₩7,723 | -0.34% | 14.9만 |
| 2026.10.07 | ₩8,297 | ₩8,510 | ₩7,512 | ₩7,843 | -5.47% | 13.6만 |
| 2026.10.06 | ₩9,257 | ₩9,471 | ₩6,936 | ₩8,203 | -11.38% | 44만 |
| 2026.10.05 | ₩10,538 | ₩10,711 | ₩9,084 | ₩9,484 | -10.00% | 25.9만 |
| 2026.10.02 | ₩10,284 | ₩11,245 | ₩8,804 | ₩10,818 | +5.19% | 54.7만 |
| 2026.10.01 | ₩9,577 | ₩11,005 | ₩9,324 | ₩10,418 | +8.77% | 26.8만 |
| 2026.09.30 | ₩10,124 | ₩10,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,897 |
| -2.24% |
| 20.5만 |
| 2026.09.29 | ₩9,377 | ₩10,524 | ₩8,830 | ₩10,151 | +8.25% | 34.7만 |
|---|
| 2026.09.28 | ₩8,177 | ₩9,804 | ₩7,496 | ₩9,484 | +15.99% | 50.8만 |
|---|
| 2026.09.25 | ₩6,363 | ₩7,843 | ₩6,066 | ₩7,643 | +20.13% | 65.4만 |
|---|
| 2026.09.24 | ₩4,348 | ₩7,216 | ₩4,348 | ₩6,363 | +46.32% | 317.2만 |
|---|
| 2026.09.23 | ₩3,708 | ₩4,455 | ₩3,228 | ₩4,308 | +16.19% | 35.9만 |
|---|
| 2026.09.22 | ₩3,561 | ₩4,135 | ₩3,468 | ₩3,762 | +5.62% | 39만 |
|---|
| 2026.09.21 | ₩4,148 | ₩4,468 | ₩3,348 | ₩3,508 | -15.43% | 66.3만 |
|---|
| 2026.09.18 | ₩4,335 | ₩4,762 | ₩4,202 | ₩4,255 | -1.85% | 53.6만 |
|---|
| 2026.09.17 | ₩4,935 | ₩5,015 | ₩4,162 | ₩4,322 | -12.43% | 54.5만 |
|---|
| 2026.09.16 | ₩5,202 | ₩5,202 | ₩4,355 | ₩4,935 | -5.13% | 69.6만 |
|---|
| 2026.09.15 | ₩5,055 | ₩5,389 | ₩4,882 | ₩5,269 | +4.22% | 68.9만 |
|---|
| 2026.09.14 | ₩5,349 | ₩5,349 | ₩4,815 | ₩5,109 | -4.49% | 52.3만 |
|---|
| 2026.09.11 | ₩5,242 | ₩5,585 | ₩4,815 | ₩5,336 | +1.78% | 81.9만 |
|---|
| 2026.09.10 | ₩5,095 | ₩5,749 | ₩4,974 | ₩5,202 | +2.09% | 63.3만 |
|---|
| 2026.09.09 | ₩5,816 | ₩5,842 | ₩4,869 | ₩5,235 | -9.98% | 73만 |
|---|
| 2026.09.08 | ₩4,962 | ₩6,002 | ₩4,869 | ₩5,669 | +14.25% | 50.3만 |
|---|
| 2026.09.04 | ₩4,895 | ₩5,175 | ₩4,388 | ₩4,722 | -3.54% | 68.7만 |
|---|
| 2026.09.03 | ₩4,855 | ₩5,402 | ₩4,282 | ₩4,895 | +0.82% | 67.2만 |
|---|
| 2026.09.02 | ₩4,949 | ₩5,356 | ₩4,669 | ₩5,015 | +1.35% | 56.8만 |
|---|
| 2026.09.01 | ₩5,029 | ₩5,442 | ₩4,482 | ₩5,035 | +0.13% | 42.9만 |
|---|
| 2026.08.31 | ₩6,496 | ₩6,496 | ₩4,135 | ₩4,949 | -23.82% | 44.5만 |
|---|
| 2026.08.28 | ₩5,255 | ₩6,403 | ₩4,122 | ₩6,403 | +21.83% | 21.8만 |
|---|
| 2026.08.27 | ₩5,789 | ₩5,789 | ₩5,069 | ₩5,162 | -10.83% | 2.7만 |
|---|
| 2026.08.26 | ₩6,469 | ₩6,469 | ₩5,336 | ₩5,789 | -10.52% | 1.1만 |
|---|
| 2026.08.25 | ₩6,336 | ₩6,363 | ₩5,465 | ₩6,243 | -1.47% | 9.4천 |
|---|
| 2026.08.24 | ₩6,216 | ₩6,359 | ₩5,942 | ₩6,216 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩6,082 | ₩6,669 | ₩5,869 | ₩6,256 | +2.85% | 3.6만 |
|---|
| 2026.08.20 | ₩5,856 | ₩6,656 | ₩5,348 | ₩6,384 | +9.02% | 10.5만 |
|---|
| 2026.08.19 | ₩5,255 | ₩6,069 | ₩4,802 | ₩5,962 | +13.45% | 8.4만 |
|---|
| 2026.08.18 | ₩4,669 | ₩5,336 | ₩4,509 | ₩5,309 | +13.71% | 8.8만 |
|---|
| 2026.08.17 | ₩4,148 | ₩4,535 | ₩3,722 | ₩4,495 | +8.36% | 6.5만 |
|---|
| 2026.08.14 | ₩3,682 | ₩4,322 | ₩3,221 | ₩3,975 | +7.97% | 7.4만 |
|---|
| 2026.08.13 | ₩3,588 | ₩3,695 | ₩3,188 | ₩3,348 | -6.69% | 1.6만 |
|---|
| 2026.08.12 | ₩3,722 | ₩3,735 | ₩3,441 | ₩3,468 | -6.81% | 2.2만 |
|---|
| 2026.08.11 | ₩3,388 | ₩3,668 | ₩3,335 | ₩3,641 | +7.48% | 2.1만 |
|---|
| 2026.08.10 | ₩3,035 | ₩3,428 | ₩2,895 | ₩3,341 | +10.11% | 3.5만 |
|---|
| 2026.08.07 | ₩3,401 | ₩3,412 | ₩2,975 | ₩3,061 | -10.00% | 2.8만 |
|---|
| 2026.08.06 | ₩3,135 | ₩3,321 | ₩2,948 | ₩3,153 | +0.60% | 2만 |
|---|
| 2026.08.05 | ₩3,001 | ₩3,195 | ₩3,001 | ₩3,001 | 0.00% | 2.4만 |
|---|
| 2026.08.04 | ₩3,041 | ₩3,248 | ₩3,041 | ₩3,095 | +1.75% | 5.5천 |
|---|
| 2026.08.03 | ₩3,135 | ₩3,281 | ₩2,948 | ₩3,068 | -2.13% | 14.3만 |
|---|
| 2026.07.31 | ₩3,135 | ₩3,175 | ₩2,881 | ₩2,895 | -7.66% | 1만 |
|---|
| 2026.07.30 | ₩3,015 | ₩3,175 | ₩2,814 | ₩2,935 | -2.65% | 2.9만 |
|---|
| 2026.07.29 | ₩3,081 | ₩3,081 | ₩2,801 | ₩3,027 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩3,055 | ₩3,468 | ₩2,908 | ₩3,068 | +0.44% | 4.3만 |
|---|
| 2026.07.27 | ₩2,948 | ₩3,161 | ₩2,895 | ₩3,055 | +3.62% | 2.6만 |
|---|
| 2026.07.24 | ₩3,255 | ₩3,255 | ₩2,614 | ₩2,988 | -8.20% | 8.3만 |
|---|
| 2026.07.23 | ₩2,908 | ₩2,988 | ₩2,668 | ₩2,721 | -6.42% | 3.9만 |
|---|
| 2026.07.22 | ₩3,375 | ₩3,388 | ₩2,588 | ₩2,948 | -12.65% | 4.2만 |
|---|
| 2026.07.21 | ₩2,948 | ₩3,175 | ₩2,948 | ₩3,028 | +2.71% | 1.3만 |
|---|
| 2026.07.20 | ₩3,175 | ₩3,175 | ₩2,801 | ₩3,028 | -4.62% | 1.8만 |
|---|
| 2026.07.17 | ₩3,255 | ₩3,335 | ₩3,068 | ₩3,268 | +0.41% | 2만 |
|---|
| 2026.07.16 | ₩3,015 | ₩3,335 | ₩2,814 | ₩3,281 | +8.85% | 4만 |
|---|
| 2026.07.15 | ₩2,761 | ₩3,041 | ₩2,668 | ₩3,028 | +9.66% | 4.6만 |
|---|
| 2026.07.14 | ₩2,841 | ₩2,923 | ₩2,654 | ₩2,828 | -0.47% | 6.1만 |
|---|
| 2026.07.13 | ₩2,868 | ₩2,975 | ₩2,669 | ₩2,868 | 0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩2,721 | ₩3,001 | ₩2,694 | ₩2,975 | +9.31% | 7만 |
|---|
| 2026.07.09 | ₩2,574 | ₩2,987 | ₩2,534 | ₩2,855 | +10.88% | 5.1만 |
|---|
| 2026.07.08 | ₩2,814 | ₩2,868 | ₩2,548 | ₩2,614 | -7.11% | 18.1만 |
|---|
| 2026.07.07 | ₩3,108 | ₩3,388 | ₩2,597 | ₩2,668 | -14.16% | 42.8만 |
|---|
| 2026.07.06 | ₩2,641 | ₩4,068 | ₩2,609 | ₩3,121 | +18.18% | 486.2만 |
|---|
| 2026.07.02 | ₩2,948 | ₩3,281 | ₩2,268 | ₩2,534 | -14.03% | 34.6만 |
|---|
| 2026.07.01 | ₩3,401 | ₩3,962 | ₩2,948 | ₩3,081 | -9.41% | 13.3만 |
|---|
| 2026.06.30 | ₩3,161 | ₩3,161 | ₩3,001 | ₩3,001 | -5.06% | 1.1만 |
|---|
| 2026.06.29 | ₩3,095 | ₩3,481 | ₩3,095 | ₩3,228 | +4.31% | 1.7만 |
|---|
| 2026.06.26 | ₩3,055 | ₩3,461 | ₩3,007 | ₩3,135 | +2.62% | 1.7만 |
|---|
| 2026.06.25 | ₩3,535 | ₩3,535 | ₩3,188 | ₩3,228 | -8.68% | 2.5만 |
|---|
| 2026.06.24 | ₩3,595 | ₩3,668 | ₩3,188 | ₩3,508 | -2.41% | 3.5만 |
|---|
| 2026.06.23 | ₩2,935 | ₩4,002 | ₩2,851 | ₩3,441 | +17.27% | 52.6만 |
|---|
| 2026.06.22 | ₩3,495 | ₩4,402 | ₩3,228 | ₩3,722 | +6.49% | 16.3만 |
|---|
| 2026.06.18 | ₩3,268 | ₩3,541 | ₩3,172 | ₩3,228 | -1.22% | 1.6만 |
|---|
| 2026.06.17 | ₩3,601 | ₩3,842 | ₩3,268 | ₩3,361 | -6.67% | 3.2만 |
|---|
| 2026.06.16 | ₩3,762 | ₩3,908 | ₩3,268 | ₩3,548 | -5.67% | 27.2만 |
|---|
| 2026.06.15 | ₩4,348 | ₩4,522 | ₩4,295 | ₩4,522 | +3.99% | 3.3천 |
|---|
| 2026.06.12 | ₩4,482 | ₩4,735 | ₩4,335 | ₩4,362 | -2.68% | 1.5만 |
|---|
| 2026.06.11 | ₩4,188 | ₩4,775 | ₩4,188 | ₩4,335 | +3.50% | 1.1만 |
|---|
| 2026.06.10 | ₩4,002 | ₩4,428 | ₩4,002 | ₩4,142 | +3.50% | 2.2만 |
|---|
| 2026.06.09 | ₩3,935 | ₩3,935 | ₩3,868 | ₩3,922 | -0.34% | 1만 |
|---|
| 2026.06.08 | ₩4,015 | ₩4,188 | ₩3,868 | ₩3,962 | -1.33% | 5.1천 |
|---|
| 2026.06.05 | ₩4,162 | ₩4,809 | ₩4,015 | ₩4,015 | -3.53% | 1.9만 |
|---|
| 2026.06.04 | ₩5,162 | ₩5,162 | ₩4,135 | ₩4,195 | -18.73% | 1.2만 |
|---|
| 2026.06.03 | ₩4,669 | ₩5,202 | ₩4,335 | ₩4,815 | +3.14% | 5.4만 |
|---|
| 2026.06.02 | ₩4,080 | ₩4,655 | ₩3,842 | ₩4,255 | +4.28% | 2.7만 |
|---|
| 2026.06.01 | ₩4,015 | ₩4,295 | ₩4,015 | ₩4,088 | +1.83% | 6.8천 |
|---|
| 2026.05.29 | ₩4,495 | ₩4,525 | ₩4,002 | ₩4,295 | -4.45% | 1.3만 |
|---|
| 2026.05.28 | ₩5,242 | ₩5,242 | ₩4,669 | ₩4,682 | -10.69% | 1.2만 |
|---|
| 2026.05.27 | ₩5,736 | ₩5,737 | ₩4,949 | ₩5,255 | -8.37% | 2.6만 |
|---|
| 2026.05.26 | ₩6,269 | ₩6,269 | ₩5,736 | ₩5,749 | -8.30% | 8.2천 |
|---|
| 2026.05.22 | ₩6,169 | ₩6,336 | ₩6,002 | ₩6,336 | +2.70% | 4.5천 |
|---|
| 2026.05.21 | ₩5,962 | ₩6,336 | ₩5,962 | ₩6,029 | +1.12% | 6.2천 |
|---|
| 2026.05.20 | ₩6,189 | ₩6,269 | ₩5,829 | ₩6,069 | -1.94% | 1.4만 |
|---|
| 2026.05.19 | ₩6,923 | ₩7,043 | ₩6,056 | ₩6,663 | -3.76% | 8.3천 |
|---|
| 2026.05.18 | ₩6,749 | ₩6,749 | ₩6,749 | ₩6,749 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩7,150 | ₩7,150 | ₩6,903 | ₩6,903 | -3.45% | 2.1천 |
|---|
| 2026.05.14 | ₩6,669 | ₩6,923 | ₩6,669 | ₩6,749 | +1.20% | 5.1천 |
|---|
| 2026.05.13 | ₩6,923 | ₩7,003 | ₩6,669 | ₩6,936 | +0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩7,083 | ₩7,083 | ₩6,903 | ₩6,923 | -2.26% | 1.3천 |
|---|
| 2026.05.11 | ₩6,869 | ₩7,083 | ₩6,816 | ₩7,083 | +3.11% | 3.4천 |
|---|
| 2026.05.08 | ₩6,943 | ₩7,083 | ₩6,943 | ₩7,083 | +2.02% | 2.8천 |
|---|
| 2026.05.07 | ₩6,923 | ₩7,059 | ₩6,816 | ₩7,059 | +1.97% | 1.2천 |
|---|
| 2026.05.06 | ₩6,869 | ₩7,163 | ₩6,803 | ₩6,928 | +0.85% | 2.9천 |
|---|
| 2026.05.05 | ₩6,843 | ₩6,869 | ₩6,803 | ₩6,869 | +0.39% | 6.5천 |
|---|
| 2026.05.04 | ₩6,309 | ₩7,043 | ₩6,309 | ₩6,696 | +6.13% | 1.2만 |
|---|
| 2026.05.01 | ₩6,683 | ₩6,683 | ₩6,403 | ₩6,403 | -4.19% | 4천 |
|---|
| 2026.04.30 | ₩7,003 | ₩7,003 | ₩6,743 | ₩6,803 | -2.86% | 1.1천 |
|---|
| 2026.04.29 | ₩6,936 | ₩6,936 | ₩6,669 | ₩6,922 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩7,258 | ₩7,258 | ₩6,936 | ₩6,936 | -4.43% | 1.5만 |
|---|
| 2026.04.27 | ₩6,856 | ₩7,283 | ₩6,712 | ₩7,283 | +6.23% | 6.4천 |
|---|
| 2026.04.24 | ₩7,003 | ₩7,283 | ₩6,789 | ₩7,283 | +4.00% | 5.8천 |
|---|
| 2026.04.23 | ₩7,003 | ₩7,216 | ₩6,843 | ₩6,996 | -0.10% | 7.1천 |
|---|
| 2026.04.22 | ₩7,030 | ₩7,515 | ₩6,803 | ₩7,096 | +0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩7,070 | ₩7,231 | ₩6,669 | ₩6,883 | -2.64% | 3.2만 |
|---|
| 2026.04.20 | ₩7,430 | ₩8,003 | ₩6,669 | ₩7,083 | -4.67% | 7.7만 |
|---|
| 2026.04.17 | ₩7,336 | ₩8,070 | ₩6,936 | ₩7,256 | -1.09% | 8.6만 |
|---|
| 2026.04.16 | ₩7,363 | ₩7,363 | ₩6,930 | ₩7,070 | -3.99% | 2.2만 |
|---|
| 2026.04.15 | ₩7,696 | ₩7,696 | ₩6,936 | ₩7,250 | -5.81% | 3.2만 |
|---|
| 2026.04.14 | ₩7,470 | ₩7,603 | ₩6,829 | ₩7,603 | +1.79% | 4.1만 |
|---|
| 2026.04.13 | ₩8,483 | ₩8,523 | ₩7,483 | ₩7,656 | -9.75% | 4.3만 |
|---|
| 2026.04.10 | ₩7,910 | ₩8,593 | ₩7,603 | ₩8,350 | +5.56% | 9.1천 |
|---|
| 2026.04.09 | ₩8,657 | ₩8,657 | ₩7,603 | ₩7,710 | -10.94% | 1.7만 |
|---|
| 2026.04.08 | ₩9,244 | ₩9,544 | ₩7,670 | ₩7,683 | -16.88% | 2.1만 |
|---|
| 2026.04.07 | ₩9,457 | ₩9,519 | ₩8,697 | ₩9,310 | -1.55% | 1.2만 |
|---|
| 2026.04.06 | ₩10,391 | ₩10,391 | ₩9,497 | ₩9,501 | -8.56% | 1.2만 |
|---|
| 2026.04.02 | ₩9,871 | ₩9,912 | ₩9,310 | ₩9,911 | +0.41% | 8.8천 |
|---|
| 2026.04.01 | ₩10,124 | ₩10,594 | ₩9,724 | ₩9,724 | -3.95% | 2만 |
|---|
| 2026.03.31 | ₩10,671 | ₩10,671 | ₩10,178 | ₩10,271 | -3.75% | 1.5만 |
|---|
| 2026.03.30 | ₩10,444 | ₩10,804 | ₩9,791 | ₩10,804 | +3.45% | 2.6만 |
|---|
| 2026.03.27 | ₩10,491 | ₩10,644 | ₩10,347 | ₩10,418 | -0.70% | 2.4천 |
|---|
| 2026.03.26 | ₩10,364 | ₩11,139 | ₩9,884 | ₩10,311 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩10,524 | ₩11,338 | ₩10,017 | ₩10,218 | -2.92% | 2.2만 |
|---|
| 2026.03.24 | ₩8,777 | ₩11,698 | ₩8,777 | ₩10,311 | +17.48% | 13.9만 |
|---|
| 2026.03.23 | ₩7,216 | ₩9,190 | ₩7,216 | ₩8,657 | +19.96% | 2.3만 |
|---|
| 2026.03.20 | ₩7,443 | ₩7,563 | ₩7,203 | ₩7,283 | -2.15% | 5.5만 |
|---|
| 2026.03.19 | ₩9,237 | ₩9,237 | ₩7,203 | ₩7,230 | -21.73% | 3.2만 |
|---|
| 2026.03.18 | ₩9,496 | ₩9,544 | ₩8,257 | ₩8,457 | -10.94% | 2만 |
|---|
| 2026.03.17 | ₩10,218 | ₩10,218 | ₩9,444 | ₩9,484 | -7.18% | 1.6만 |
|---|
| 2026.03.16 | ₩10,004 | ₩10,958 | ₩10,004 | ₩10,371 | +3.67% | 6.7천 |
|---|
| 2026.03.13 | ₩10,084 | ₩10,137 | ₩9,737 | ₩9,737 | -3.44% | 7.3천 |
|---|
| 2026.03.12 | ₩10,618 | ₩10,618 | ₩10,017 | ₩10,017 | -5.65% | 7.6천 |
|---|
| 2026.03.11 | ₩10,204 | ₩11,195 | ₩10,137 | ₩10,278 | +0.72% | 6.3천 |
|---|
| 2026.03.10 | ₩10,578 | ₩10,578 | ₩10,017 | ₩10,227 | -3.32% | 1.2만 |
|---|
| 2026.03.09 | ₩10,791 | ₩10,858 | ₩10,157 | ₩10,538 | -2.35% | 1.6만 |
|---|
| 2026.03.06 | ₩10,804 | ₩11,205 | ₩10,724 | ₩10,871 | +0.62% | 9.9천 |
|---|
| 2026.03.05 | ₩11,330 | ₩11,330 | ₩10,898 | ₩11,177 | -1.35% | 1.5만 |
|---|
| 2026.03.04 | ₩11,551 | ₩11,551 | ₩11,205 | ₩11,271 | -2.42% | 8.3천 |
|---|
| 2026.03.03 | ₩11,525 | ₩11,738 | ₩11,298 | ₩11,298 | -1.97% | 2.6천 |
|---|
| 2026.03.02 | ₩11,445 | ₩12,372 | ₩11,445 | ₩11,598 | +1.34% | 1.4만 |
|---|
| 2026.02.27 | ₩12,617 | ₩12,617 | ₩11,445 | ₩11,445 | -9.29% | 1.3만 |
|---|
| 2026.02.26 | ₩11,205 | ₩12,325 | ₩11,205 | ₩12,045 | +7.50% | 1.1만 |
|---|
| 2026.02.25 | ₩10,951 | ₩11,338 | ₩10,951 | ₩11,238 | +2.62% | 1.1만 |
|---|
| 2026.02.24 | ₩11,313 | ₩11,318 | ₩10,698 | ₩10,751 | -4.96% | 6.3천 |
|---|
| 2026.02.23 | ₩10,711 | ₩11,832 | ₩10,671 | ₩10,844 | +1.25% | 1.9만 |
|---|
| 2026.02.20 | ₩11,738 | ₩11,965 | ₩10,700 | ₩10,700 | -8.84% | 1.6만 |
|---|
| 2026.02.19 | ₩11,418 | ₩11,941 | ₩11,205 | ₩11,738 | +2.80% | 2.3만 |
|---|
| 2026.02.18 | ₩11,591 | ₩12,265 | ₩11,211 | ₩11,367 | -1.93% | 2.8만 |
|---|
| 2026.02.17 | ₩13,125 | ₩13,404 | ₩11,554 | ₩11,578 | -11.79% | 2만 |
|---|
| 2026.02.13 | ₩13,754 | ₩13,754 | ₩13,085 | ₩13,125 | -4.57% | 8.6천 |
|---|
| 2026.02.12 | ₩14,939 | ₩15,033 | ₩13,019 | ₩13,085 | -12.41% | 5.4만 |
|---|
| 2026.02.11 | ₩14,713 | ₩15,066 | ₩14,539 | ₩14,739 | +0.18% | 8.7천 |
|---|
| 2026.02.10 | ₩15,113 | ₩15,326 | ₩14,739 | ₩14,939 | -1.15% | 2.3만 |
|---|
| 2026.02.09 | ₩15,389 | ₩15,740 | ₩14,419 | ₩15,113 | -1.79% | 3.5만 |
|---|
| 2026.02.06 | ₩14,966 | ₩15,713 | ₩14,686 | ₩15,046 | +0.53% | 3.8만 |
|---|
| 2026.02.05 | ₩14,846 | ₩14,873 | ₩14,219 | ₩14,353 | -3.32% | 3.8만 |
|---|
| 2026.02.04 | ₩14,473 | ₩15,206 | ₩14,086 | ₩14,846 | +2.58% | 5.5만 |
|---|
| 2026.02.03 | ₩15,686 | ₩15,780 | ₩14,473 | ₩14,473 | -7.74% | 5.5만 |
|---|
| 2026.02.02 | ₩15,540 | ₩16,007 | ₩15,073 | ₩15,300 | -1.55% | 4.3만 |
|---|
| 2026.01.30 | ₩14,713 | ₩15,833 | ₩14,713 | ₩15,833 | +7.62% | 3.5만 |
|---|
| 2026.01.29 | ₩16,407 | ₩16,407 | ₩14,713 | ₩14,713 | -10.33% | 5.8만 |
|---|
| 2026.01.28 | ₩16,007 | ₩16,407 | ₩16,007 | ₩16,327 | +2.00% | 1.3만 |
|---|
| 2026.01.27 | ₩15,980 | ₩16,473 | ₩15,740 | ₩16,220 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩16,527 | ₩16,527 | ₩15,660 | ₩16,040 | -2.95% | 1.8만 |
|---|
| 2026.01.23 | ₩16,447 | ₩16,674 | ₩15,967 | ₩16,487 | +0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩16,007 | ₩16,660 | ₩15,380 | ₩16,407 | +2.50% | 6.2만 |
|---|
| 2026.01.21 | ₩15,726 | ₩16,674 | ₩15,286 | ₩16,007 | +1.78% | 5.3만 |
|---|
| 2026.01.20 | ₩14,939 | ₩15,993 | ₩14,766 | ₩15,940 | +6.70% | 8만 |
|---|
| 2026.01.16 | ₩15,086 | ₩15,593 | ₩15,073 | ₩15,100 | +0.09% | 2.9만 |
|---|
| 2026.01.15 | ₩15,740 | ₩16,007 | ₩15,140 | ₩15,233 | -3.22% | 9.5만 |
|---|
| 2026.01.14 | ₩15,873 | ₩16,216 | ₩15,406 | ₩15,740 | -0.84% | 1.3만 |
|---|
| 2026.01.13 | ₩15,726 | ₩16,260 | ₩15,726 | ₩15,766 | +0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩16,007 | ₩16,433 | ₩15,660 | ₩15,766 | -1.50% | 5.3만 |
|---|
| 2026.01.09 | ₩16,447 | ₩16,674 | ₩16,007 | ₩16,460 | +0.08% | 5.9만 |
|---|
| 2026.01.08 | ₩15,593 | ₩16,633 | ₩15,140 | ₩16,447 | +5.47% | 11.6만 |
|---|
| 2026.01.07 | ₩15,073 | ₩16,714 | ₩14,406 | ₩15,340 | +1.77% | 11.6만 |
|---|
| 2026.01.06 | ₩17,340 | ₩17,480 | ₩14,686 | ₩15,553 | -10.31% | 32.9만 |
|---|
| 2026.01.05 | ₩16,087 | ₩16,967 | ₩16,020 | ₩16,914 | +5.14% | 7.1만 |
|---|
| 2026.01.02 | ₩16,287 | ₩16,714 | ₩15,566 | ₩16,007 | -1.72% | 2.9만 |
|---|
| 2025.12.31 | ₩15,873 | ₩16,407 | ₩15,873 | ₩16,260 | +2.44% | 1.6만 |
|---|
| 2025.12.30 | ₩16,340 | ₩16,340 | ₩15,740 | ₩15,967 | -2.29% | 1.8만 |
|---|
| 2025.12.29 | ₩16,340 | ₩16,460 | ₩16,273 | ₩16,363 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩16,647 | ₩17,354 | ₩16,327 | ₩16,327 | -1.92% | 6.7만 |
|---|
| 2025.12.24 | ₩16,407 | ₩16,647 | ₩16,273 | ₩16,647 | +1.46% | 4.2천 |
|---|
| 2025.12.23 | ₩16,007 | ₩16,674 | ₩15,740 | ₩16,127 | +0.75% | 2.9만 |
|---|
| 2025.12.22 | ₩16,007 | ₩16,674 | ₩15,340 | ₩16,180 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩15,606 | ₩16,820 | ₩14,939 | ₩16,513 | +5.81% | 3.8만 |
|---|
| 2025.12.18 | ₩17,074 | ₩17,074 | ₩14,673 | ₩15,120 | -11.45% | 3.4만 |
|---|
| 2025.12.17 | ₩16,487 | ₩17,741 | ₩16,273 | ₩16,860 | +2.27% | 6.8만 |
|---|
| 2025.12.16 | ₩16,540 | ₩17,874 | ₩15,753 | ₩16,834 | +1.77% | 4.4만 |
|---|
| 2025.12.15 | ₩16,740 | ₩16,740 | ₩15,740 | ₩16,660 | -0.48% | 3.7만 |
|---|
| 2025.12.12 | ₩16,767 | ₩17,621 | ₩15,993 | ₩16,540 | -1.35% | 6.5만 |
|---|
| 2025.12.11 | ₩17,167 | ₩17,741 | ₩15,580 | ₩16,767 | -2.33% | 14.7만 |
|---|
| 2025.12.10 | ₩16,780 | ₩17,785 | ₩16,460 | ₩16,860 | +0.48% | 4.5만 |
|---|
| 2025.12.09 | ₩20,568 | ₩20,568 | ₩16,420 | ₩16,780 | -18.42% | 36.4만 |
|---|
| 2025.12.08 | ₩18,554 | ₩20,969 | ₩18,287 | ₩20,568 | +10.86% | 12.6만 |
|---|
| 2025.12.05 | ₩18,007 | ₩19,848 | ₩17,034 | ₩18,548 | +3.00% | 9.2만 |
|---|
| 2025.12.04 | ₩17,581 | ₩18,568 | ₩16,840 | ₩17,034 | -3.11% | 4.7만 |
|---|
| 2025.12.03 | ₩17,087 | ₩17,707 | ₩16,160 | ₩17,287 | +1.17% | 14.5만 |
|---|
| 2025.12.02 | ₩16,140 | ₩17,647 | ₩15,353 | ₩17,287 | +7.11% | 12.4만 |
|---|
| 2025.12.01 | ₩15,340 | ₩16,674 | ₩14,539 | ₩16,674 | +8.70% | 12.4만 |
|---|
| 2025.11.28 | ₩14,499 | ₩15,967 | ₩14,313 | ₩15,380 | +6.07% | 5만 |
|---|
| 2025.11.26 | ₩13,339 | ₩15,046 | ₩12,418 | ₩14,032 | +5.20% | 15.8만 |
|---|
| 2025.11.25 | ₩12,072 | ₩12,392 | ₩10,538 | ₩12,392 | +2.65% | 6.6만 |
|---|
| 2025.11.24 | ₩12,000 | ₩13,125 | ₩11,778 | ₩11,778 | -1.85% | 6.9만 |
|---|
| 2025.11.21 | ₩11,151 | ₩11,471 | ₩10,644 | ₩11,271 | +1.08% | 10.6만 |
|---|
| 2025.11.20 | ₩12,672 | ₩13,045 | ₩11,078 | ₩11,151 | -12.00% | 7만 |
|---|
| 2025.11.19 | ₩13,125 | ₩13,332 | ₩11,738 | ₩12,405 | -5.49% | 4.5만 |
|---|
| 2025.11.18 | ₩14,273 | ₩14,406 | ₩12,952 | ₩13,032 | -8.69% | 5.9만 |
|---|
| 2025.11.17 | ₩16,260 | ₩16,940 | ₩14,139 | ₩14,313 | -11.98% | 11.8만 |
|---|
| 2025.11.14 | ₩13,806 | ₩17,941 | ₩13,739 | ₩16,340 | +18.36% | 17.8만 |
|---|
| 2025.11.13 | ₩12,128 | ₩13,768 | ₩12,032 | ₩13,499 | +11.31% | 7.3만 |
|---|
| 2025.11.12 | ₩11,978 | ₩12,659 | ₩11,605 | ₩11,791 | -1.56% | 16.1만 |
|---|
| 2025.11.11 | ₩11,738 | ₩12,045 | ₩11,511 | ₩11,791 | +0.45% | 3.7만 |
|---|
| 2025.11.10 | ₩11,938 | ₩12,604 | ₩11,471 | ₩11,565 | -3.13% | 5.4만 |
|---|
| 2025.11.07 | ₩12,365 | ₩12,365 | ₩11,298 | ₩11,992 | -3.02% | 9.5만 |
|---|
| 2025.11.06 | ₩13,979 | ₩13,979 | ₩12,285 | ₩12,552 | -10.21% | 7.4만 |
|---|
| 2025.11.05 | ₩14,273 | ₩14,513 | ₩13,779 | ₩14,059 | -1.50% | 4.7만 |
|---|
| 2025.11.04 | ₩15,433 | ₩15,726 | ₩13,806 | ₩14,513 | -5.96% | 7.4만 |
|---|
| 2025.11.03 | ₩15,473 | ₩15,980 | ₩14,273 | ₩15,113 | -2.33% | 9.1만 |
|---|
| 2025.10.31 | ₩14,939 | ₩18,658 | ₩14,913 | ₩15,246 | +2.05% | 15.5만 |
|---|
| 2025.10.30 | ₩17,581 | ₩17,581 | ₩14,006 | ₩14,819 | -15.71% | 22.5만 |
|---|
| 2025.10.29 | ₩21,342 | ₩21,342 | ₩17,354 | ₩17,661 | -17.25% | 10.9만 |
|---|
| 2025.10.28 | ₩22,676 | ₩23,169 | ₩20,942 | ₩21,075 | -7.06% | 3.5만 |
|---|
| 2025.10.27 | ₩23,356 | ₩23,997 | ₩22,676 | ₩22,823 | -2.28% | 2.3만 |
|---|
| 2025.10.24 | ₩24,223 | ₩24,770 | ₩22,881 | ₩22,929 | -5.34% | 4.4만 |
|---|
| 2025.10.23 | ₩23,556 | ₩23,963 | ₩23,009 | ₩23,490 | -0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩24,546 | ₩24,890 | ₩23,356 | ₩23,356 | -4.85% | 2만 |
|---|
| 2025.10.21 | ₩26,771 | ₩26,771 | ₩24,063 | ₩24,717 | -7.67% | 3.1만 |
|---|
| 2025.10.20 | ₩27,198 | ₩29,345 | ₩26,161 | ₩26,544 | -2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩24,944 | ₩26,798 | ₩24,944 | ₩26,798 | +7.43% | 7.7만 |
|---|
| 2025.10.16 | ₩25,330 | ₩26,598 | ₩24,543 | ₩25,164 | -0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩24,677 | ₩25,317 | ₩24,343 | ₩25,170 | +2.00% | 2.6만 |
|---|
| 2025.10.14 | ₩24,543 | ₩24,837 | ₩23,543 | ₩24,683 | +0.57% | 3.6만 |
|---|
| 2025.10.13 | ₩23,490 | ₩24,655 | ₩23,490 | ₩24,623 | +4.83% | 2.9만 |
|---|
| 2025.10.10 | ₩24,944 | ₩24,944 | ₩23,223 | ₩23,223 | -6.90% | 6.7만 |
|---|