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 | ₩7,647 | ₩9,495 | ₩7,513 | ₩9,013 | +17.86% | 20.8만 |
| 2026.10.08 | ₩7,781 | ₩8,304 | ₩7,406 | ₩7,754 | -0.34% | 14.9만 |
| 2026.10.07 | ₩8,330 | ₩8,545 | ₩7,543 | ₩7,875 | -5.47% | 13.6만 |
| 2026.10.06 | ₩9,295 | ₩9,509 | ₩6,964 | ₩8,237 | -11.38% | 44만 |
| 2026.10.05 | ₩10,580 | ₩10,754 | ₩9,120 | ₩9,522 | -10.00% | 25.9만 |
| 2026.10.02 | ₩10,326 | ₩11,290 | ₩8,839 | ₩10,862 | +5.19% | 54.7만 |
| 2026.10.01 | ₩9,616 | ₩11,049 | ₩9,362 | ₩10,460 | +8.77% | 26.8만 |
| 2026.09.30 | ₩10,165 | ₩10,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,937 |
| -2.24% |
| 20.5만 |
| 2026.09.29 | ₩9,415 | ₩10,567 | ₩8,866 | ₩10,192 | +8.25% | 34.7만 |
|---|
| 2026.09.28 | ₩8,210 | ₩9,844 | ₩7,527 | ₩9,522 | +15.99% | 50.8만 |
|---|
| 2026.09.25 | ₩6,388 | ₩7,875 | ₩6,091 | ₩7,674 | +20.13% | 65.4만 |
|---|
| 2026.09.24 | ₩4,366 | ₩7,246 | ₩4,366 | ₩6,388 | +46.32% | 317.2만 |
|---|
| 2026.09.23 | ₩3,723 | ₩4,473 | ₩3,241 | ₩4,326 | +16.19% | 35.9만 |
|---|
| 2026.09.22 | ₩3,576 | ₩4,152 | ₩3,482 | ₩3,777 | +5.62% | 39만 |
|---|
| 2026.09.21 | ₩4,165 | ₩4,487 | ₩3,362 | ₩3,522 | -15.43% | 66.3만 |
|---|
| 2026.09.18 | ₩4,353 | ₩4,781 | ₩4,219 | ₩4,272 | -1.85% | 53.6만 |
|---|
| 2026.09.17 | ₩4,955 | ₩5,036 | ₩4,179 | ₩4,339 | -12.43% | 54.5만 |
|---|
| 2026.09.16 | ₩5,223 | ₩5,223 | ₩4,373 | ₩4,955 | -5.13% | 69.6만 |
|---|
| 2026.09.15 | ₩5,076 | ₩5,411 | ₩4,902 | ₩5,290 | +4.22% | 68.9만 |
|---|
| 2026.09.14 | ₩5,371 | ₩5,371 | ₩4,835 | ₩5,129 | -4.49% | 52.3만 |
|---|
| 2026.09.11 | ₩5,263 | ₩5,608 | ₩4,835 | ₩5,357 | +1.78% | 81.9만 |
|---|
| 2026.09.10 | ₩5,116 | ₩5,772 | ₩4,994 | ₩5,223 | +2.09% | 63.3만 |
|---|
| 2026.09.09 | ₩5,839 | ₩5,866 | ₩4,888 | ₩5,257 | -9.98% | 73만 |
|---|
| 2026.09.08 | ₩4,982 | ₩6,027 | ₩4,888 | ₩5,692 | +14.25% | 50.3만 |
|---|
| 2026.09.04 | ₩4,915 | ₩5,196 | ₩4,406 | ₩4,741 | -3.54% | 68.7만 |
|---|
| 2026.09.03 | ₩4,875 | ₩5,424 | ₩4,299 | ₩4,915 | +0.82% | 67.2만 |
|---|
| 2026.09.02 | ₩4,969 | ₩5,377 | ₩4,687 | ₩5,036 | +1.35% | 56.8만 |
|---|
| 2026.09.01 | ₩5,049 | ₩5,464 | ₩4,500 | ₩5,056 | +0.13% | 42.9만 |
|---|
| 2026.08.31 | ₩6,522 | ₩6,522 | ₩4,152 | ₩4,969 | -23.82% | 44.5만 |
|---|
| 2026.08.28 | ₩5,277 | ₩6,429 | ₩4,138 | ₩6,429 | +21.83% | 21.8만 |
|---|
| 2026.08.27 | ₩5,812 | ₩5,812 | ₩5,089 | ₩5,183 | -10.83% | 2.7만 |
|---|
| 2026.08.26 | ₩6,496 | ₩6,496 | ₩5,357 | ₩5,812 | -10.52% | 1.1만 |
|---|
| 2026.08.25 | ₩6,362 | ₩6,388 | ₩5,487 | ₩6,268 | -1.47% | 9.4천 |
|---|
| 2026.08.24 | ₩6,241 | ₩6,384 | ₩5,966 | ₩6,241 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩6,107 | ₩6,696 | ₩5,893 | ₩6,281 | +2.85% | 3.6만 |
|---|
| 2026.08.20 | ₩5,879 | ₩6,683 | ₩5,369 | ₩6,410 | +9.02% | 10.5만 |
|---|
| 2026.08.19 | ₩5,277 | ₩6,094 | ₩4,821 | ₩5,987 | +13.45% | 8.4만 |
|---|
| 2026.08.18 | ₩4,687 | ₩5,357 | ₩4,527 | ₩5,330 | +13.71% | 8.8만 |
|---|
| 2026.08.17 | ₩4,165 | ₩4,554 | ₩3,737 | ₩4,513 | +8.36% | 6.5만 |
|---|
| 2026.08.14 | ₩3,696 | ₩4,339 | ₩3,234 | ₩3,991 | +7.97% | 7.4만 |
|---|
| 2026.08.13 | ₩3,603 | ₩3,710 | ₩3,201 | ₩3,362 | -6.69% | 1.6만 |
|---|
| 2026.08.12 | ₩3,737 | ₩3,750 | ₩3,455 | ₩3,482 | -6.81% | 2.2만 |
|---|
| 2026.08.11 | ₩3,402 | ₩3,683 | ₩3,348 | ₩3,656 | +7.48% | 2.1만 |
|---|
| 2026.08.10 | ₩3,047 | ₩3,442 | ₩2,906 | ₩3,355 | +10.11% | 3.5만 |
|---|
| 2026.08.07 | ₩3,415 | ₩3,426 | ₩2,987 | ₩3,074 | -10.00% | 2.8만 |
|---|
| 2026.08.06 | ₩3,147 | ₩3,335 | ₩2,960 | ₩3,166 | +0.60% | 2만 |
|---|
| 2026.08.05 | ₩3,013 | ₩3,208 | ₩3,013 | ₩3,013 | 0.00% | 2.4만 |
|---|
| 2026.08.04 | ₩3,054 | ₩3,261 | ₩3,054 | ₩3,107 | +1.75% | 5.5천 |
|---|
| 2026.08.03 | ₩3,147 | ₩3,295 | ₩2,960 | ₩3,080 | -2.13% | 14.3만 |
|---|
| 2026.07.31 | ₩3,147 | ₩3,187 | ₩2,893 | ₩2,906 | -7.66% | 1만 |
|---|
| 2026.07.30 | ₩3,027 | ₩3,187 | ₩2,826 | ₩2,946 | -2.65% | 2.9만 |
|---|
| 2026.07.29 | ₩3,094 | ₩3,094 | ₩2,812 | ₩3,039 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩3,067 | ₩3,482 | ₩2,920 | ₩3,080 | +0.44% | 4.3만 |
|---|
| 2026.07.27 | ₩2,960 | ₩3,174 | ₩2,906 | ₩3,067 | +3.62% | 2.6만 |
|---|
| 2026.07.24 | ₩3,268 | ₩3,268 | ₩2,625 | ₩3,000 | -8.20% | 8.3만 |
|---|
| 2026.07.23 | ₩2,920 | ₩3,000 | ₩2,679 | ₩2,732 | -6.42% | 3.9만 |
|---|
| 2026.07.22 | ₩3,388 | ₩3,402 | ₩2,598 | ₩2,960 | -12.65% | 4.2만 |
|---|
| 2026.07.21 | ₩2,960 | ₩3,187 | ₩2,960 | ₩3,040 | +2.71% | 1.3만 |
|---|
| 2026.07.20 | ₩3,187 | ₩3,187 | ₩2,812 | ₩3,040 | -4.62% | 1.8만 |
|---|
| 2026.07.17 | ₩3,268 | ₩3,348 | ₩3,080 | ₩3,281 | +0.41% | 2만 |
|---|
| 2026.07.16 | ₩3,027 | ₩3,348 | ₩2,826 | ₩3,295 | +8.85% | 4만 |
|---|
| 2026.07.15 | ₩2,772 | ₩3,054 | ₩2,679 | ₩3,040 | +9.66% | 4.6만 |
|---|
| 2026.07.14 | ₩2,853 | ₩2,934 | ₩2,665 | ₩2,839 | -0.47% | 6.1만 |
|---|
| 2026.07.13 | ₩2,879 | ₩2,987 | ₩2,680 | ₩2,879 | 0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩2,732 | ₩3,013 | ₩2,705 | ₩2,987 | +9.31% | 7만 |
|---|
| 2026.07.09 | ₩2,585 | ₩2,999 | ₩2,545 | ₩2,866 | +10.88% | 5.1만 |
|---|
| 2026.07.08 | ₩2,826 | ₩2,879 | ₩2,558 | ₩2,625 | -7.11% | 18.1만 |
|---|
| 2026.07.07 | ₩3,121 | ₩3,402 | ₩2,608 | ₩2,679 | -14.16% | 42.8만 |
|---|
| 2026.07.06 | ₩2,652 | ₩4,085 | ₩2,620 | ₩3,134 | +18.18% | 486.2만 |
|---|
| 2026.07.02 | ₩2,960 | ₩3,295 | ₩2,277 | ₩2,545 | -14.03% | 34.6만 |
|---|
| 2026.07.01 | ₩3,415 | ₩3,978 | ₩2,960 | ₩3,094 | -9.41% | 13.3만 |
|---|
| 2026.06.30 | ₩3,174 | ₩3,174 | ₩3,013 | ₩3,013 | -5.06% | 1.1만 |
|---|
| 2026.06.29 | ₩3,107 | ₩3,496 | ₩3,107 | ₩3,241 | +4.31% | 1.7만 |
|---|
| 2026.06.26 | ₩3,067 | ₩3,475 | ₩3,019 | ₩3,147 | +2.62% | 1.7만 |
|---|
| 2026.06.25 | ₩3,549 | ₩3,549 | ₩3,201 | ₩3,241 | -8.68% | 2.5만 |
|---|
| 2026.06.24 | ₩3,609 | ₩3,683 | ₩3,201 | ₩3,522 | -2.41% | 3.5만 |
|---|
| 2026.06.23 | ₩2,946 | ₩4,018 | ₩2,862 | ₩3,455 | +17.27% | 52.6만 |
|---|
| 2026.06.22 | ₩3,509 | ₩4,420 | ₩3,241 | ₩3,737 | +6.49% | 16.3만 |
|---|
| 2026.06.18 | ₩3,281 | ₩3,556 | ₩3,185 | ₩3,241 | -1.22% | 1.6만 |
|---|
| 2026.06.17 | ₩3,616 | ₩3,857 | ₩3,281 | ₩3,375 | -6.67% | 3.2만 |
|---|
| 2026.06.16 | ₩3,777 | ₩3,924 | ₩3,281 | ₩3,562 | -5.67% | 27.2만 |
|---|
| 2026.06.15 | ₩4,366 | ₩4,540 | ₩4,312 | ₩4,540 | +3.99% | 3.3천 |
|---|
| 2026.06.12 | ₩4,500 | ₩4,754 | ₩4,353 | ₩4,379 | -2.68% | 1.5만 |
|---|
| 2026.06.11 | ₩4,205 | ₩4,795 | ₩4,205 | ₩4,353 | +3.50% | 1.1만 |
|---|
| 2026.06.10 | ₩4,018 | ₩4,446 | ₩4,018 | ₩4,158 | +3.50% | 2.2만 |
|---|
| 2026.06.09 | ₩3,951 | ₩3,951 | ₩3,884 | ₩3,937 | -0.34% | 1만 |
|---|
| 2026.06.08 | ₩4,031 | ₩4,205 | ₩3,884 | ₩3,978 | -1.33% | 5.1천 |
|---|
| 2026.06.05 | ₩4,179 | ₩4,828 | ₩4,031 | ₩4,031 | -3.53% | 1.9만 |
|---|
| 2026.06.04 | ₩5,183 | ₩5,183 | ₩4,152 | ₩4,212 | -18.73% | 1.2만 |
|---|
| 2026.06.03 | ₩4,687 | ₩5,223 | ₩4,353 | ₩4,835 | +3.14% | 5.4만 |
|---|
| 2026.06.02 | ₩4,097 | ₩4,674 | ₩3,857 | ₩4,272 | +4.28% | 2.7만 |
|---|
| 2026.06.01 | ₩4,031 | ₩4,312 | ₩4,031 | ₩4,105 | +1.83% | 6.8천 |
|---|
| 2026.05.29 | ₩4,513 | ₩4,543 | ₩4,018 | ₩4,312 | -4.45% | 1.3만 |
|---|
| 2026.05.28 | ₩5,263 | ₩5,263 | ₩4,687 | ₩4,701 | -10.69% | 1.2만 |
|---|
| 2026.05.27 | ₩5,759 | ₩5,760 | ₩4,969 | ₩5,277 | -8.37% | 2.6만 |
|---|
| 2026.05.26 | ₩6,295 | ₩6,295 | ₩5,759 | ₩5,772 | -8.30% | 8.2천 |
|---|
| 2026.05.22 | ₩6,194 | ₩6,362 | ₩6,027 | ₩6,362 | +2.70% | 4.5천 |
|---|
| 2026.05.21 | ₩5,987 | ₩6,362 | ₩5,987 | ₩6,054 | +1.12% | 6.2천 |
|---|
| 2026.05.20 | ₩6,214 | ₩6,295 | ₩5,853 | ₩6,094 | -1.94% | 1.4만 |
|---|
| 2026.05.19 | ₩6,951 | ₩7,071 | ₩6,080 | ₩6,690 | -3.76% | 8.3천 |
|---|
| 2026.05.18 | ₩6,777 | ₩6,777 | ₩6,777 | ₩6,777 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩7,179 | ₩7,179 | ₩6,931 | ₩6,931 | -3.45% | 2.1천 |
|---|
| 2026.05.14 | ₩6,696 | ₩6,951 | ₩6,696 | ₩6,777 | +1.20% | 5.1천 |
|---|
| 2026.05.13 | ₩6,951 | ₩7,031 | ₩6,696 | ₩6,964 | +0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩7,112 | ₩7,112 | ₩6,931 | ₩6,951 | -2.26% | 1.3천 |
|---|
| 2026.05.11 | ₩6,897 | ₩7,112 | ₩6,844 | ₩7,112 | +3.11% | 3.4천 |
|---|
| 2026.05.08 | ₩6,971 | ₩7,112 | ₩6,971 | ₩7,112 | +2.02% | 2.8천 |
|---|
| 2026.05.07 | ₩6,951 | ₩7,087 | ₩6,844 | ₩7,087 | +1.97% | 1.2천 |
|---|
| 2026.05.06 | ₩6,897 | ₩7,192 | ₩6,830 | ₩6,956 | +0.85% | 2.9천 |
|---|
| 2026.05.05 | ₩6,871 | ₩6,897 | ₩6,830 | ₩6,897 | +0.39% | 6.5천 |
|---|
| 2026.05.04 | ₩6,335 | ₩7,071 | ₩6,335 | ₩6,723 | +6.13% | 1.2만 |
|---|
| 2026.05.01 | ₩6,710 | ₩6,710 | ₩6,429 | ₩6,429 | -4.19% | 4천 |
|---|
| 2026.04.30 | ₩7,031 | ₩7,031 | ₩6,770 | ₩6,830 | -2.86% | 1.1천 |
|---|
| 2026.04.29 | ₩6,964 | ₩6,964 | ₩6,696 | ₩6,950 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩7,287 | ₩7,287 | ₩6,964 | ₩6,964 | -4.43% | 1.5만 |
|---|
| 2026.04.27 | ₩6,884 | ₩7,312 | ₩6,739 | ₩7,312 | +6.23% | 6.4천 |
|---|
| 2026.04.24 | ₩7,031 | ₩7,312 | ₩6,817 | ₩7,312 | +4.00% | 5.8천 |
|---|
| 2026.04.23 | ₩7,031 | ₩7,246 | ₩6,871 | ₩7,025 | -0.10% | 7.1천 |
|---|
| 2026.04.22 | ₩7,058 | ₩7,546 | ₩6,830 | ₩7,125 | +0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩7,098 | ₩7,260 | ₩6,696 | ₩6,911 | -2.64% | 3.2만 |
|---|
| 2026.04.20 | ₩7,460 | ₩8,036 | ₩6,696 | ₩7,112 | -4.67% | 7.7만 |
|---|
| 2026.04.17 | ₩7,366 | ₩8,103 | ₩6,964 | ₩7,286 | -1.09% | 8.6만 |
|---|
| 2026.04.16 | ₩7,393 | ₩7,393 | ₩6,958 | ₩7,098 | -3.99% | 2.2만 |
|---|
| 2026.04.15 | ₩7,728 | ₩7,728 | ₩6,964 | ₩7,279 | -5.81% | 3.2만 |
|---|
| 2026.04.14 | ₩7,500 | ₩7,634 | ₩6,857 | ₩7,634 | +1.79% | 4.1만 |
|---|
| 2026.04.13 | ₩8,518 | ₩8,558 | ₩7,513 | ₩7,687 | -9.75% | 4.3만 |
|---|
| 2026.04.10 | ₩7,942 | ₩8,628 | ₩7,634 | ₩8,384 | +5.56% | 9.1천 |
|---|
| 2026.04.09 | ₩8,692 | ₩8,692 | ₩7,634 | ₩7,741 | -10.94% | 1.7만 |
|---|
| 2026.04.08 | ₩9,281 | ₩9,583 | ₩7,701 | ₩7,714 | -16.88% | 2.1만 |
|---|
| 2026.04.07 | ₩9,495 | ₩9,557 | ₩8,732 | ₩9,348 | -1.55% | 1.2만 |
|---|
| 2026.04.06 | ₩10,433 | ₩10,433 | ₩9,536 | ₩9,540 | -8.56% | 1.2만 |
|---|
| 2026.04.02 | ₩9,911 | ₩9,952 | ₩9,348 | ₩9,951 | +0.41% | 8.8천 |
|---|
| 2026.04.01 | ₩10,165 | ₩10,637 | ₩9,763 | ₩9,763 | -3.95% | 2만 |
|---|
| 2026.03.31 | ₩10,714 | ₩10,714 | ₩10,219 | ₩10,312 | -3.75% | 1.5만 |
|---|
| 2026.03.30 | ₩10,487 | ₩10,848 | ₩9,830 | ₩10,848 | +3.45% | 2.6만 |
|---|
| 2026.03.27 | ₩10,533 | ₩10,687 | ₩10,389 | ₩10,460 | -0.70% | 2.4천 |
|---|
| 2026.03.26 | ₩10,406 | ₩11,184 | ₩9,924 | ₩10,353 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩10,567 | ₩11,384 | ₩10,058 | ₩10,259 | -2.92% | 2.2만 |
|---|
| 2026.03.24 | ₩8,812 | ₩11,745 | ₩8,812 | ₩10,353 | +17.48% | 13.9만 |
|---|
| 2026.03.23 | ₩7,246 | ₩9,228 | ₩7,246 | ₩8,692 | +19.96% | 2.3만 |
|---|
| 2026.03.20 | ₩7,473 | ₩7,594 | ₩7,232 | ₩7,312 | -2.15% | 5.5만 |
|---|
| 2026.03.19 | ₩9,275 | ₩9,275 | ₩7,232 | ₩7,259 | -21.73% | 3.2만 |
|---|
| 2026.03.18 | ₩9,534 | ₩9,583 | ₩8,290 | ₩8,491 | -10.94% | 2만 |
|---|
| 2026.03.17 | ₩10,259 | ₩10,259 | ₩9,482 | ₩9,522 | -7.18% | 1.6만 |
|---|
| 2026.03.16 | ₩10,045 | ₩11,002 | ₩10,045 | ₩10,413 | +3.67% | 6.7천 |
|---|
| 2026.03.13 | ₩10,125 | ₩10,179 | ₩9,777 | ₩9,777 | -3.44% | 7.3천 |
|---|
| 2026.03.12 | ₩10,661 | ₩10,661 | ₩10,058 | ₩10,058 | -5.65% | 7.6천 |
|---|
| 2026.03.11 | ₩10,245 | ₩11,241 | ₩10,179 | ₩10,319 | +0.72% | 6.3천 |
|---|
| 2026.03.10 | ₩10,620 | ₩10,620 | ₩10,058 | ₩10,268 | -3.32% | 1.2만 |
|---|
| 2026.03.09 | ₩10,835 | ₩10,902 | ₩10,199 | ₩10,580 | -2.35% | 1.6만 |
|---|
| 2026.03.06 | ₩10,848 | ₩11,250 | ₩10,768 | ₩10,915 | +0.62% | 9.9천 |
|---|
| 2026.03.05 | ₩11,376 | ₩11,376 | ₩10,942 | ₩11,222 | -1.35% | 1.5만 |
|---|
| 2026.03.04 | ₩11,598 | ₩11,598 | ₩11,250 | ₩11,317 | -2.42% | 8.3천 |
|---|
| 2026.03.03 | ₩11,571 | ₩11,786 | ₩11,344 | ₩11,344 | -1.97% | 2.6천 |
|---|
| 2026.03.02 | ₩11,491 | ₩12,422 | ₩11,491 | ₩11,645 | +1.34% | 1.4만 |
|---|
| 2026.02.27 | ₩12,668 | ₩12,668 | ₩11,491 | ₩11,491 | -9.29% | 1.3만 |
|---|
| 2026.02.26 | ₩11,250 | ₩12,375 | ₩11,250 | ₩12,094 | +7.50% | 1.1만 |
|---|
| 2026.02.25 | ₩10,995 | ₩11,384 | ₩10,995 | ₩11,283 | +2.62% | 1.1만 |
|---|
| 2026.02.24 | ₩11,358 | ₩11,364 | ₩10,741 | ₩10,795 | -4.96% | 6.3천 |
|---|
| 2026.02.23 | ₩10,754 | ₩11,879 | ₩10,714 | ₩10,888 | +1.25% | 1.9만 |
|---|
| 2026.02.20 | ₩11,786 | ₩12,013 | ₩10,744 | ₩10,744 | -8.84% | 1.6만 |
|---|
| 2026.02.19 | ₩11,464 | ₩11,989 | ₩11,250 | ₩11,786 | +2.80% | 2.3만 |
|---|
| 2026.02.18 | ₩11,638 | ₩12,315 | ₩11,257 | ₩11,413 | -1.93% | 2.8만 |
|---|
| 2026.02.17 | ₩13,179 | ₩13,458 | ₩11,601 | ₩11,625 | -11.79% | 2만 |
|---|
| 2026.02.13 | ₩13,809 | ₩13,809 | ₩13,138 | ₩13,179 | -4.57% | 8.6천 |
|---|
| 2026.02.12 | ₩15,000 | ₩15,094 | ₩13,071 | ₩13,138 | -12.41% | 5.4만 |
|---|
| 2026.02.11 | ₩14,772 | ₩15,127 | ₩14,598 | ₩14,799 | +0.18% | 8.7천 |
|---|
| 2026.02.10 | ₩15,174 | ₩15,388 | ₩14,799 | ₩15,000 | -1.15% | 2.3만 |
|---|
| 2026.02.09 | ₩15,451 | ₩15,804 | ₩14,478 | ₩15,174 | -1.79% | 3.5만 |
|---|
| 2026.02.06 | ₩15,027 | ₩15,777 | ₩14,745 | ₩15,107 | +0.53% | 3.8만 |
|---|
| 2026.02.05 | ₩14,906 | ₩14,933 | ₩14,277 | ₩14,411 | -3.32% | 3.8만 |
|---|
| 2026.02.04 | ₩14,531 | ₩15,268 | ₩14,143 | ₩14,906 | +2.58% | 5.5만 |
|---|
| 2026.02.03 | ₩15,750 | ₩15,844 | ₩14,531 | ₩14,531 | -7.74% | 5.5만 |
|---|
| 2026.02.02 | ₩15,603 | ₩16,071 | ₩15,134 | ₩15,362 | -1.55% | 4.3만 |
|---|
| 2026.01.30 | ₩14,772 | ₩15,897 | ₩14,772 | ₩15,897 | +7.62% | 3.5만 |
|---|
| 2026.01.29 | ₩16,473 | ₩16,473 | ₩14,772 | ₩14,772 | -10.33% | 5.8만 |
|---|
| 2026.01.28 | ₩16,071 | ₩16,473 | ₩16,071 | ₩16,393 | +2.00% | 1.3만 |
|---|
| 2026.01.27 | ₩16,045 | ₩16,540 | ₩15,804 | ₩16,286 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩16,594 | ₩16,594 | ₩15,723 | ₩16,105 | -2.95% | 1.8만 |
|---|
| 2026.01.23 | ₩16,513 | ₩16,741 | ₩16,031 | ₩16,554 | +0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩16,071 | ₩16,728 | ₩15,442 | ₩16,473 | +2.50% | 6.2만 |
|---|
| 2026.01.21 | ₩15,790 | ₩16,741 | ₩15,348 | ₩16,071 | +1.78% | 5.3만 |
|---|
| 2026.01.20 | ₩15,000 | ₩16,058 | ₩14,826 | ₩16,004 | +6.70% | 8만 |
|---|
| 2026.01.16 | ₩15,147 | ₩15,656 | ₩15,134 | ₩15,161 | +0.09% | 2.9만 |
|---|
| 2026.01.15 | ₩15,804 | ₩16,071 | ₩15,201 | ₩15,295 | -3.22% | 9.5만 |
|---|
| 2026.01.14 | ₩15,937 | ₩16,282 | ₩15,469 | ₩15,804 | -0.84% | 1.3만 |
|---|
| 2026.01.13 | ₩15,790 | ₩16,326 | ₩15,790 | ₩15,830 | +0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩16,071 | ₩16,500 | ₩15,723 | ₩15,830 | -1.50% | 5.3만 |
|---|
| 2026.01.09 | ₩16,513 | ₩16,741 | ₩16,071 | ₩16,527 | +0.08% | 5.9만 |
|---|
| 2026.01.08 | ₩15,656 | ₩16,701 | ₩15,201 | ₩16,513 | +5.47% | 11.6만 |
|---|
| 2026.01.07 | ₩15,134 | ₩16,781 | ₩14,464 | ₩15,402 | +1.77% | 11.6만 |
|---|
| 2026.01.06 | ₩17,411 | ₩17,551 | ₩14,745 | ₩15,616 | -10.31% | 32.9만 |
|---|
| 2026.01.05 | ₩16,152 | ₩17,036 | ₩16,085 | ₩16,982 | +5.14% | 7.1만 |
|---|
| 2026.01.02 | ₩16,353 | ₩16,781 | ₩15,629 | ₩16,071 | -1.72% | 2.9만 |
|---|
| 2025.12.31 | ₩15,937 | ₩16,473 | ₩15,937 | ₩16,326 | +2.44% | 1.6만 |
|---|
| 2025.12.30 | ₩16,406 | ₩16,406 | ₩15,804 | ₩16,031 | -2.29% | 1.8만 |
|---|
| 2025.12.29 | ₩16,406 | ₩16,527 | ₩16,339 | ₩16,429 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩16,714 | ₩17,424 | ₩16,393 | ₩16,393 | -1.92% | 6.7만 |
|---|
| 2025.12.24 | ₩16,473 | ₩16,714 | ₩16,339 | ₩16,714 | +1.46% | 4.2천 |
|---|
| 2025.12.23 | ₩16,071 | ₩16,741 | ₩15,804 | ₩16,192 | +0.75% | 2.9만 |
|---|
| 2025.12.22 | ₩16,071 | ₩16,741 | ₩15,402 | ₩16,245 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩15,670 | ₩16,888 | ₩15,000 | ₩16,580 | +5.81% | 3.8만 |
|---|
| 2025.12.18 | ₩17,143 | ₩17,143 | ₩14,732 | ₩15,181 | -11.45% | 3.4만 |
|---|
| 2025.12.17 | ₩16,554 | ₩17,812 | ₩16,339 | ₩16,928 | +2.27% | 6.8만 |
|---|
| 2025.12.16 | ₩16,607 | ₩17,946 | ₩15,817 | ₩16,902 | +1.77% | 4.4만 |
|---|
| 2025.12.15 | ₩16,808 | ₩16,808 | ₩15,804 | ₩16,728 | -0.48% | 3.7만 |
|---|
| 2025.12.12 | ₩16,835 | ₩17,692 | ₩16,058 | ₩16,607 | -1.35% | 6.5만 |
|---|
| 2025.12.11 | ₩17,237 | ₩17,812 | ₩15,643 | ₩16,835 | -2.33% | 14.7만 |
|---|
| 2025.12.10 | ₩16,848 | ₩17,857 | ₩16,527 | ₩16,928 | +0.48% | 4.5만 |
|---|
| 2025.12.09 | ₩20,652 | ₩20,652 | ₩16,487 | ₩16,848 | -18.42% | 36.4만 |
|---|
| 2025.12.08 | ₩18,629 | ₩21,053 | ₩18,362 | ₩20,652 | +10.86% | 12.6만 |
|---|
| 2025.12.05 | ₩18,080 | ₩19,928 | ₩17,103 | ₩18,623 | +3.00% | 9.2만 |
|---|
| 2025.12.04 | ₩17,652 | ₩18,643 | ₩16,908 | ₩17,103 | -3.11% | 4.7만 |
|---|
| 2025.12.03 | ₩17,156 | ₩17,779 | ₩16,225 | ₩17,357 | +1.17% | 14.5만 |
|---|
| 2025.12.02 | ₩16,205 | ₩17,719 | ₩15,415 | ₩17,357 | +7.11% | 12.4만 |
|---|
| 2025.12.01 | ₩15,402 | ₩16,741 | ₩14,598 | ₩16,741 | +8.70% | 12.4만 |
|---|
| 2025.11.28 | ₩14,558 | ₩16,031 | ₩14,370 | ₩15,442 | +6.07% | 5만 |
|---|
| 2025.11.26 | ₩13,393 | ₩15,107 | ₩12,469 | ₩14,089 | +5.20% | 15.8만 |
|---|
| 2025.11.25 | ₩12,120 | ₩12,442 | ₩10,580 | ₩12,442 | +2.65% | 6.6만 |
|---|
| 2025.11.24 | ₩12,048 | ₩13,179 | ₩11,826 | ₩11,826 | -1.85% | 6.9만 |
|---|
| 2025.11.21 | ₩11,196 | ₩11,518 | ₩10,687 | ₩11,317 | +1.08% | 10.6만 |
|---|
| 2025.11.20 | ₩12,723 | ₩13,098 | ₩11,123 | ₩11,196 | -12.00% | 7만 |
|---|
| 2025.11.19 | ₩13,179 | ₩13,386 | ₩11,786 | ₩12,455 | -5.49% | 4.5만 |
|---|
| 2025.11.18 | ₩14,330 | ₩14,464 | ₩13,004 | ₩13,085 | -8.69% | 5.9만 |
|---|
| 2025.11.17 | ₩16,326 | ₩17,009 | ₩14,196 | ₩14,370 | -11.98% | 11.8만 |
|---|
| 2025.11.14 | ₩13,862 | ₩18,013 | ₩13,795 | ₩16,406 | +18.36% | 17.8만 |
|---|
| 2025.11.13 | ₩12,177 | ₩13,824 | ₩12,080 | ₩13,554 | +11.31% | 7.3만 |
|---|
| 2025.11.12 | ₩12,027 | ₩12,710 | ₩11,652 | ₩11,839 | -1.56% | 16.1만 |
|---|
| 2025.11.11 | ₩11,786 | ₩12,094 | ₩11,558 | ₩11,839 | +0.45% | 3.7만 |
|---|
| 2025.11.10 | ₩11,987 | ₩12,655 | ₩11,518 | ₩11,612 | -3.13% | 5.4만 |
|---|
| 2025.11.07 | ₩12,415 | ₩12,415 | ₩11,344 | ₩12,040 | -3.02% | 9.5만 |
|---|
| 2025.11.06 | ₩14,036 | ₩14,036 | ₩12,335 | ₩12,603 | -10.21% | 7.4만 |
|---|
| 2025.11.05 | ₩14,330 | ₩14,571 | ₩13,835 | ₩14,116 | -1.50% | 4.7만 |
|---|
| 2025.11.04 | ₩15,495 | ₩15,790 | ₩13,862 | ₩14,571 | -5.96% | 7.4만 |
|---|
| 2025.11.03 | ₩15,536 | ₩16,045 | ₩14,330 | ₩15,174 | -2.33% | 9.1만 |
|---|
| 2025.10.31 | ₩15,000 | ₩18,734 | ₩14,973 | ₩15,308 | +2.05% | 15.5만 |
|---|
| 2025.10.30 | ₩17,652 | ₩17,652 | ₩14,062 | ₩14,879 | -15.71% | 22.5만 |
|---|
| 2025.10.29 | ₩21,428 | ₩21,428 | ₩17,424 | ₩17,732 | -17.25% | 10.9만 |
|---|
| 2025.10.28 | ₩22,768 | ₩23,263 | ₩21,027 | ₩21,161 | -7.06% | 3.5만 |
|---|
| 2025.10.27 | ₩23,451 | ₩24,094 | ₩22,768 | ₩22,915 | -2.28% | 2.3만 |
|---|
| 2025.10.24 | ₩24,321 | ₩24,870 | ₩22,974 | ₩23,022 | -5.34% | 4.4만 |
|---|
| 2025.10.23 | ₩23,652 | ₩24,060 | ₩23,103 | ₩23,585 | -0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩24,645 | ₩24,991 | ₩23,451 | ₩23,451 | -4.85% | 2만 |
|---|
| 2025.10.21 | ₩26,879 | ₩26,879 | ₩24,161 | ₩24,817 | -7.67% | 3.1만 |
|---|
| 2025.10.20 | ₩27,308 | ₩29,464 | ₩26,267 | ₩26,652 | -2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩25,045 | ₩26,906 | ₩25,045 | ₩26,906 | +7.43% | 7.7만 |
|---|
| 2025.10.16 | ₩25,433 | ₩26,705 | ₩24,643 | ₩25,266 | -0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩24,777 | ₩25,420 | ₩24,442 | ₩25,272 | +2.00% | 2.6만 |
|---|
| 2025.10.14 | ₩24,643 | ₩24,937 | ₩23,638 | ₩24,783 | +0.57% | 3.6만 |
|---|
| 2025.10.13 | ₩23,585 | ₩24,755 | ₩23,585 | ₩24,723 | +4.83% | 2.9만 |
|---|
| 2025.10.10 | ₩25,045 | ₩25,045 | ₩23,317 | ₩23,317 | -6.90% | 6.7만 |
|---|