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 | ₩7,618 | ₩9,460 | ₩7,485 | ₩8,979 | +17.86% | 20.8만 |
| 2026.10.08 | ₩7,752 | ₩8,272 | ₩7,378 | ₩7,725 | -0.34% | 14.9만 |
| 2026.10.07 | ₩8,299 | ₩8,512 | ₩7,514 | ₩7,845 | -5.47% | 13.6만 |
| 2026.10.06 | ₩9,259 | ₩9,473 | ₩6,938 | ₩8,205 | -11.38% | 44만 |
| 2026.10.05 | ₩10,540 | ₩10,714 | ₩9,086 | ₩9,486 | -10.00% | 25.9만 |
| 2026.10.02 | ₩10,287 | ₩11,247 | ₩8,806 | ₩10,821 | +5.19% | 54.7만 |
| 2026.10.01 | ₩9,580 | ₩11,007 | ₩9,326 | ₩10,420 | +8.77% | 26.8만 |
| 2026.09.30 | ₩10,127 | ₩10,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,900 |
| -2.24% |
| 20.5만 |
| 2026.09.29 | ₩9,380 | ₩10,527 | ₩8,833 | ₩10,153 | +8.25% | 34.7만 |
|---|
| 2026.09.28 | ₩8,179 | ₩9,807 | ₩7,498 | ₩9,486 | +15.99% | 50.8만 |
|---|
| 2026.09.25 | ₩6,364 | ₩7,845 | ₩6,068 | ₩7,645 | +20.13% | 65.4만 |
|---|
| 2026.09.24 | ₩4,350 | ₩7,218 | ₩4,350 | ₩6,364 | +46.32% | 317.2만 |
|---|
| 2026.09.23 | ₩3,709 | ₩4,456 | ₩3,229 | ₩4,310 | +16.19% | 35.9만 |
|---|
| 2026.09.22 | ₩3,562 | ₩4,136 | ₩3,469 | ₩3,763 | +5.62% | 39만 |
|---|
| 2026.09.21 | ₩4,149 | ₩4,470 | ₩3,349 | ₩3,509 | -15.43% | 66.3만 |
|---|
| 2026.09.18 | ₩4,336 | ₩4,763 | ₩4,203 | ₩4,256 | -1.85% | 53.6만 |
|---|
| 2026.09.17 | ₩4,937 | ₩5,017 | ₩4,163 | ₩4,323 | -12.43% | 54.5만 |
|---|
| 2026.09.16 | ₩5,203 | ₩5,203 | ₩4,356 | ₩4,937 | -5.13% | 69.6만 |
|---|
| 2026.09.15 | ₩5,057 | ₩5,390 | ₩4,883 | ₩5,270 | +4.22% | 68.9만 |
|---|
| 2026.09.14 | ₩5,350 | ₩5,350 | ₩4,817 | ₩5,110 | -4.49% | 52.3만 |
|---|
| 2026.09.11 | ₩5,243 | ₩5,586 | ₩4,817 | ₩5,337 | +1.78% | 81.9만 |
|---|
| 2026.09.10 | ₩5,097 | ₩5,750 | ₩4,975 | ₩5,203 | +2.09% | 63.3만 |
|---|
| 2026.09.09 | ₩5,817 | ₩5,844 | ₩4,870 | ₩5,237 | -9.98% | 73만 |
|---|
| 2026.09.08 | ₩4,963 | ₩6,004 | ₩4,870 | ₩5,670 | +14.25% | 50.3만 |
|---|
| 2026.09.04 | ₩4,897 | ₩5,177 | ₩4,390 | ₩4,723 | -3.54% | 68.7만 |
|---|
| 2026.09.03 | ₩4,857 | ₩5,404 | ₩4,283 | ₩4,897 | +0.82% | 67.2만 |
|---|
| 2026.09.02 | ₩4,950 | ₩5,357 | ₩4,670 | ₩5,017 | +1.35% | 56.8만 |
|---|
| 2026.09.01 | ₩5,030 | ₩5,444 | ₩4,483 | ₩5,037 | +0.13% | 42.9만 |
|---|
| 2026.08.31 | ₩6,498 | ₩6,498 | ₩4,136 | ₩4,950 | -23.82% | 44.5만 |
|---|
| 2026.08.28 | ₩5,257 | ₩6,404 | ₩4,123 | ₩6,404 | +21.83% | 21.8만 |
|---|
| 2026.08.27 | ₩5,791 | ₩5,791 | ₩5,070 | ₩5,163 | -10.83% | 2.7만 |
|---|
| 2026.08.26 | ₩6,471 | ₩6,471 | ₩5,337 | ₩5,791 | -10.52% | 1.1만 |
|---|
| 2026.08.25 | ₩6,338 | ₩6,364 | ₩5,466 | ₩6,244 | -1.47% | 9.4천 |
|---|
| 2026.08.24 | ₩6,217 | ₩6,360 | ₩5,944 | ₩6,217 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩6,084 | ₩6,671 | ₩5,871 | ₩6,257 | +2.85% | 3.6만 |
|---|
| 2026.08.20 | ₩5,857 | ₩6,658 | ₩5,349 | ₩6,386 | +9.02% | 10.5만 |
|---|
| 2026.08.19 | ₩5,257 | ₩6,071 | ₩4,803 | ₩5,964 | +13.45% | 8.4만 |
|---|
| 2026.08.18 | ₩4,670 | ₩5,337 | ₩4,510 | ₩5,310 | +13.71% | 8.8만 |
|---|
| 2026.08.17 | ₩4,149 | ₩4,536 | ₩3,722 | ₩4,496 | +8.36% | 6.5만 |
|---|
| 2026.08.14 | ₩3,682 | ₩4,323 | ₩3,222 | ₩3,976 | +7.97% | 7.4만 |
|---|
| 2026.08.13 | ₩3,589 | ₩3,696 | ₩3,189 | ₩3,349 | -6.69% | 1.6만 |
|---|
| 2026.08.12 | ₩3,722 | ₩3,736 | ₩3,442 | ₩3,469 | -6.81% | 2.2만 |
|---|
| 2026.08.11 | ₩3,389 | ₩3,669 | ₩3,336 | ₩3,642 | +7.48% | 2.1만 |
|---|
| 2026.08.10 | ₩3,035 | ₩3,429 | ₩2,895 | ₩3,342 | +10.11% | 3.5만 |
|---|
| 2026.08.07 | ₩3,402 | ₩3,413 | ₩2,975 | ₩3,062 | -10.00% | 2.8만 |
|---|
| 2026.08.06 | ₩3,135 | ₩3,322 | ₩2,949 | ₩3,154 | +0.60% | 2만 |
|---|
| 2026.08.05 | ₩3,002 | ₩3,195 | ₩3,002 | ₩3,002 | 0.00% | 2.4만 |
|---|
| 2026.08.04 | ₩3,042 | ₩3,249 | ₩3,042 | ₩3,095 | +1.75% | 5.5천 |
|---|
| 2026.08.03 | ₩3,135 | ₩3,282 | ₩2,949 | ₩3,069 | -2.13% | 14.3만 |
|---|
| 2026.07.31 | ₩3,135 | ₩3,175 | ₩2,882 | ₩2,895 | -7.66% | 1만 |
|---|
| 2026.07.30 | ₩3,015 | ₩3,175 | ₩2,815 | ₩2,935 | -2.65% | 2.9만 |
|---|
| 2026.07.29 | ₩3,082 | ₩3,082 | ₩2,802 | ₩3,027 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩3,055 | ₩3,469 | ₩2,909 | ₩3,069 | +0.44% | 4.3만 |
|---|
| 2026.07.27 | ₩2,949 | ₩3,162 | ₩2,895 | ₩3,055 | +3.62% | 2.6만 |
|---|
| 2026.07.24 | ₩3,255 | ₩3,255 | ₩2,615 | ₩2,989 | -8.20% | 8.3만 |
|---|
| 2026.07.23 | ₩2,909 | ₩2,989 | ₩2,668 | ₩2,722 | -6.42% | 3.9만 |
|---|
| 2026.07.22 | ₩3,376 | ₩3,389 | ₩2,588 | ₩2,949 | -12.65% | 4.2만 |
|---|
| 2026.07.21 | ₩2,949 | ₩3,175 | ₩2,949 | ₩3,029 | +2.71% | 1.3만 |
|---|
| 2026.07.20 | ₩3,175 | ₩3,175 | ₩2,802 | ₩3,029 | -4.62% | 1.8만 |
|---|
| 2026.07.17 | ₩3,255 | ₩3,336 | ₩3,069 | ₩3,269 | +0.41% | 2만 |
|---|
| 2026.07.16 | ₩3,015 | ₩3,336 | ₩2,815 | ₩3,282 | +8.85% | 4만 |
|---|
| 2026.07.15 | ₩2,762 | ₩3,042 | ₩2,668 | ₩3,029 | +9.66% | 4.6만 |
|---|
| 2026.07.14 | ₩2,842 | ₩2,923 | ₩2,655 | ₩2,829 | -0.47% | 6.1만 |
|---|
| 2026.07.13 | ₩2,869 | ₩2,975 | ₩2,670 | ₩2,869 | 0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩2,722 | ₩3,002 | ₩2,695 | ₩2,975 | +9.31% | 7만 |
|---|
| 2026.07.09 | ₩2,575 | ₩2,987 | ₩2,535 | ₩2,855 | +10.88% | 5.1만 |
|---|
| 2026.07.08 | ₩2,815 | ₩2,869 | ₩2,548 | ₩2,615 | -7.11% | 18.1만 |
|---|
| 2026.07.07 | ₩3,109 | ₩3,389 | ₩2,598 | ₩2,668 | -14.16% | 42.8만 |
|---|
| 2026.07.06 | ₩2,642 | ₩4,069 | ₩2,610 | ₩3,122 | +18.18% | 486.2만 |
|---|
| 2026.07.02 | ₩2,949 | ₩3,282 | ₩2,268 | ₩2,535 | -14.03% | 34.6만 |
|---|
| 2026.07.01 | ₩3,402 | ₩3,963 | ₩2,949 | ₩3,082 | -9.41% | 13.3만 |
|---|
| 2026.06.30 | ₩3,162 | ₩3,162 | ₩3,002 | ₩3,002 | -5.06% | 1.1만 |
|---|
| 2026.06.29 | ₩3,095 | ₩3,482 | ₩3,095 | ₩3,229 | +4.31% | 1.7만 |
|---|
| 2026.06.26 | ₩3,055 | ₩3,462 | ₩3,007 | ₩3,135 | +2.62% | 1.7만 |
|---|
| 2026.06.25 | ₩3,536 | ₩3,536 | ₩3,189 | ₩3,229 | -8.68% | 2.5만 |
|---|
| 2026.06.24 | ₩3,596 | ₩3,669 | ₩3,189 | ₩3,509 | -2.41% | 3.5만 |
|---|
| 2026.06.23 | ₩2,935 | ₩4,003 | ₩2,851 | ₩3,442 | +17.27% | 52.6만 |
|---|
| 2026.06.22 | ₩3,496 | ₩4,403 | ₩3,229 | ₩3,722 | +6.49% | 16.3만 |
|---|
| 2026.06.18 | ₩3,269 | ₩3,542 | ₩3,173 | ₩3,229 | -1.22% | 1.6만 |
|---|
| 2026.06.17 | ₩3,602 | ₩3,843 | ₩3,269 | ₩3,362 | -6.67% | 3.2만 |
|---|
| 2026.06.16 | ₩3,763 | ₩3,909 | ₩3,269 | ₩3,549 | -5.67% | 27.2만 |
|---|
| 2026.06.15 | ₩4,350 | ₩4,523 | ₩4,296 | ₩4,523 | +3.99% | 3.3천 |
|---|
| 2026.06.12 | ₩4,483 | ₩4,736 | ₩4,336 | ₩4,363 | -2.68% | 1.5만 |
|---|
| 2026.06.11 | ₩4,189 | ₩4,777 | ₩4,189 | ₩4,336 | +3.50% | 1.1만 |
|---|
| 2026.06.10 | ₩4,003 | ₩4,430 | ₩4,003 | ₩4,143 | +3.50% | 2.2만 |
|---|
| 2026.06.09 | ₩3,936 | ₩3,936 | ₩3,869 | ₩3,923 | -0.34% | 1만 |
|---|
| 2026.06.08 | ₩4,016 | ₩4,189 | ₩3,869 | ₩3,963 | -1.33% | 5.1천 |
|---|
| 2026.06.05 | ₩4,163 | ₩4,810 | ₩4,016 | ₩4,016 | -3.53% | 1.9만 |
|---|
| 2026.06.04 | ₩5,163 | ₩5,163 | ₩4,136 | ₩4,196 | -18.73% | 1.2만 |
|---|
| 2026.06.03 | ₩4,670 | ₩5,203 | ₩4,336 | ₩4,817 | +3.14% | 5.4만 |
|---|
| 2026.06.02 | ₩4,081 | ₩4,656 | ₩3,843 | ₩4,256 | +4.28% | 2.7만 |
|---|
| 2026.06.01 | ₩4,016 | ₩4,296 | ₩4,016 | ₩4,089 | +1.83% | 6.8천 |
|---|
| 2026.05.29 | ₩4,496 | ₩4,526 | ₩4,003 | ₩4,296 | -4.45% | 1.3만 |
|---|
| 2026.05.28 | ₩5,243 | ₩5,243 | ₩4,670 | ₩4,683 | -10.69% | 1.2만 |
|---|
| 2026.05.27 | ₩5,737 | ₩5,738 | ₩4,950 | ₩5,257 | -8.37% | 2.6만 |
|---|
| 2026.05.26 | ₩6,271 | ₩6,271 | ₩5,737 | ₩5,750 | -8.30% | 8.2천 |
|---|
| 2026.05.22 | ₩6,171 | ₩6,338 | ₩6,004 | ₩6,338 | +2.70% | 4.5천 |
|---|
| 2026.05.21 | ₩5,964 | ₩6,338 | ₩5,964 | ₩6,031 | +1.12% | 6.2천 |
|---|
| 2026.05.20 | ₩6,191 | ₩6,271 | ₩5,831 | ₩6,071 | -1.94% | 1.4만 |
|---|
| 2026.05.19 | ₩6,925 | ₩7,045 | ₩6,057 | ₩6,664 | -3.76% | 8.3천 |
|---|
| 2026.05.18 | ₩6,751 | ₩6,751 | ₩6,751 | ₩6,751 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩7,151 | ₩7,151 | ₩6,905 | ₩6,905 | -3.45% | 2.1천 |
|---|
| 2026.05.14 | ₩6,671 | ₩6,925 | ₩6,671 | ₩6,751 | +1.20% | 5.1천 |
|---|
| 2026.05.13 | ₩6,925 | ₩7,005 | ₩6,671 | ₩6,938 | +0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩7,085 | ₩7,085 | ₩6,905 | ₩6,925 | -2.26% | 1.3천 |
|---|
| 2026.05.11 | ₩6,871 | ₩7,085 | ₩6,818 | ₩7,085 | +3.11% | 3.4천 |
|---|
| 2026.05.08 | ₩6,945 | ₩7,085 | ₩6,945 | ₩7,085 | +2.02% | 2.8천 |
|---|
| 2026.05.07 | ₩6,925 | ₩7,061 | ₩6,818 | ₩7,061 | +1.97% | 1.2천 |
|---|
| 2026.05.06 | ₩6,871 | ₩7,165 | ₩6,805 | ₩6,930 | +0.85% | 2.9천 |
|---|
| 2026.05.05 | ₩6,845 | ₩6,871 | ₩6,805 | ₩6,871 | +0.39% | 6.5천 |
|---|
| 2026.05.04 | ₩6,311 | ₩7,045 | ₩6,311 | ₩6,698 | +6.13% | 1.2만 |
|---|
| 2026.05.01 | ₩6,684 | ₩6,684 | ₩6,404 | ₩6,404 | -4.19% | 4천 |
|---|
| 2026.04.30 | ₩7,005 | ₩7,005 | ₩6,744 | ₩6,805 | -2.86% | 1.1천 |
|---|
| 2026.04.29 | ₩6,938 | ₩6,938 | ₩6,671 | ₩6,923 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩7,259 | ₩7,259 | ₩6,938 | ₩6,938 | -4.43% | 1.5만 |
|---|
| 2026.04.27 | ₩6,858 | ₩7,285 | ₩6,714 | ₩7,285 | +6.23% | 6.4천 |
|---|
| 2026.04.24 | ₩7,005 | ₩7,285 | ₩6,791 | ₩7,285 | +4.00% | 5.8천 |
|---|
| 2026.04.23 | ₩7,005 | ₩7,218 | ₩6,845 | ₩6,998 | -0.10% | 7.1천 |
|---|
| 2026.04.22 | ₩7,031 | ₩7,517 | ₩6,805 | ₩7,098 | +0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩7,071 | ₩7,233 | ₩6,671 | ₩6,885 | -2.64% | 3.2만 |
|---|
| 2026.04.20 | ₩7,432 | ₩8,005 | ₩6,671 | ₩7,085 | -4.67% | 7.7만 |
|---|
| 2026.04.17 | ₩7,338 | ₩8,072 | ₩6,938 | ₩7,258 | -1.09% | 8.6만 |
|---|
| 2026.04.16 | ₩7,365 | ₩7,365 | ₩6,931 | ₩7,071 | -3.99% | 2.2만 |
|---|
| 2026.04.15 | ₩7,698 | ₩7,698 | ₩6,938 | ₩7,251 | -5.81% | 3.2만 |
|---|
| 2026.04.14 | ₩7,472 | ₩7,605 | ₩6,831 | ₩7,605 | +1.79% | 4.1만 |
|---|
| 2026.04.13 | ₩8,486 | ₩8,526 | ₩7,485 | ₩7,658 | -9.75% | 4.3만 |
|---|
| 2026.04.10 | ₩7,912 | ₩8,595 | ₩7,605 | ₩8,352 | +5.56% | 9.1천 |
|---|
| 2026.04.09 | ₩8,659 | ₩8,659 | ₩7,605 | ₩7,712 | -10.94% | 1.7만 |
|---|
| 2026.04.08 | ₩9,246 | ₩9,546 | ₩7,672 | ₩7,685 | -16.88% | 2.1만 |
|---|
| 2026.04.07 | ₩9,460 | ₩9,521 | ₩8,699 | ₩9,313 | -1.55% | 1.2만 |
|---|
| 2026.04.06 | ₩10,394 | ₩10,394 | ₩9,500 | ₩9,504 | -8.56% | 1.2만 |
|---|
| 2026.04.02 | ₩9,873 | ₩9,915 | ₩9,313 | ₩9,913 | +0.41% | 8.8천 |
|---|
| 2026.04.01 | ₩10,127 | ₩10,596 | ₩9,726 | ₩9,726 | -3.95% | 2만 |
|---|
| 2026.03.31 | ₩10,674 | ₩10,674 | ₩10,180 | ₩10,273 | -3.75% | 1.5만 |
|---|
| 2026.03.30 | ₩10,447 | ₩10,807 | ₩9,793 | ₩10,807 | +3.45% | 2.6만 |
|---|
| 2026.03.27 | ₩10,494 | ₩10,647 | ₩10,350 | ₩10,420 | -0.70% | 2.4천 |
|---|
| 2026.03.26 | ₩10,367 | ₩11,142 | ₩9,887 | ₩10,314 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩10,527 | ₩11,341 | ₩10,020 | ₩10,220 | -2.92% | 2.2만 |
|---|
| 2026.03.24 | ₩8,779 | ₩11,701 | ₩8,779 | ₩10,314 | +17.48% | 13.9만 |
|---|
| 2026.03.23 | ₩7,218 | ₩9,193 | ₩7,218 | ₩8,659 | +19.96% | 2.3만 |
|---|
| 2026.03.20 | ₩7,445 | ₩7,565 | ₩7,205 | ₩7,285 | -2.15% | 5.5만 |
|---|
| 2026.03.19 | ₩9,239 | ₩9,239 | ₩7,205 | ₩7,231 | -21.73% | 3.2만 |
|---|
| 2026.03.18 | ₩9,498 | ₩9,546 | ₩8,259 | ₩8,459 | -10.94% | 2만 |
|---|
| 2026.03.17 | ₩10,220 | ₩10,220 | ₩9,446 | ₩9,486 | -7.18% | 1.6만 |
|---|
| 2026.03.16 | ₩10,007 | ₩10,961 | ₩10,007 | ₩10,374 | +3.67% | 6.7천 |
|---|
| 2026.03.13 | ₩10,087 | ₩10,140 | ₩9,740 | ₩9,740 | -3.44% | 7.3천 |
|---|
| 2026.03.12 | ₩10,620 | ₩10,620 | ₩10,020 | ₩10,020 | -5.65% | 7.6천 |
|---|
| 2026.03.11 | ₩10,207 | ₩11,198 | ₩10,140 | ₩10,280 | +0.72% | 6.3천 |
|---|
| 2026.03.10 | ₩10,580 | ₩10,580 | ₩10,020 | ₩10,229 | -3.32% | 1.2만 |
|---|
| 2026.03.09 | ₩10,794 | ₩10,861 | ₩10,160 | ₩10,540 | -2.35% | 1.6만 |
|---|
| 2026.03.06 | ₩10,807 | ₩11,207 | ₩10,727 | ₩10,874 | +0.62% | 9.9천 |
|---|
| 2026.03.05 | ₩11,333 | ₩11,333 | ₩10,901 | ₩11,179 | -1.35% | 1.5만 |
|---|
| 2026.03.04 | ₩11,554 | ₩11,554 | ₩11,207 | ₩11,274 | -2.42% | 8.3천 |
|---|
| 2026.03.03 | ₩11,528 | ₩11,741 | ₩11,301 | ₩11,301 | -1.97% | 2.6천 |
|---|
| 2026.03.02 | ₩11,448 | ₩12,375 | ₩11,448 | ₩11,601 | +1.34% | 1.4만 |
|---|
| 2026.02.27 | ₩12,620 | ₩12,620 | ₩11,448 | ₩11,448 | -9.29% | 1.3만 |
|---|
| 2026.02.26 | ₩11,207 | ₩12,328 | ₩11,207 | ₩12,048 | +7.50% | 1.1만 |
|---|
| 2026.02.25 | ₩10,954 | ₩11,341 | ₩10,954 | ₩11,241 | +2.62% | 1.1만 |
|---|
| 2026.02.24 | ₩11,316 | ₩11,321 | ₩10,700 | ₩10,754 | -4.96% | 6.3천 |
|---|
| 2026.02.23 | ₩10,714 | ₩11,835 | ₩10,674 | ₩10,847 | +1.25% | 1.9만 |
|---|
| 2026.02.20 | ₩11,741 | ₩11,968 | ₩10,703 | ₩10,703 | -8.84% | 1.6만 |
|---|
| 2026.02.19 | ₩11,421 | ₩11,944 | ₩11,207 | ₩11,741 | +2.80% | 2.3만 |
|---|
| 2026.02.18 | ₩11,594 | ₩12,268 | ₩11,214 | ₩11,370 | -1.93% | 2.8만 |
|---|
| 2026.02.17 | ₩13,129 | ₩13,408 | ₩11,557 | ₩11,581 | -11.79% | 2만 |
|---|
| 2026.02.13 | ₩13,757 | ₩13,757 | ₩13,089 | ₩13,129 | -4.57% | 8.6천 |
|---|
| 2026.02.12 | ₩14,943 | ₩15,037 | ₩13,022 | ₩13,089 | -12.41% | 5.4만 |
|---|
| 2026.02.11 | ₩14,716 | ₩15,070 | ₩14,543 | ₩14,743 | +0.18% | 8.7천 |
|---|
| 2026.02.10 | ₩15,117 | ₩15,330 | ₩14,743 | ₩14,943 | -1.15% | 2.3만 |
|---|
| 2026.02.09 | ₩15,393 | ₩15,744 | ₩14,423 | ₩15,117 | -1.79% | 3.5만 |
|---|
| 2026.02.06 | ₩14,970 | ₩15,717 | ₩14,690 | ₩15,050 | +0.53% | 3.8만 |
|---|
| 2026.02.05 | ₩14,850 | ₩14,877 | ₩14,223 | ₩14,356 | -3.32% | 3.8만 |
|---|
| 2026.02.04 | ₩14,476 | ₩15,210 | ₩14,089 | ₩14,850 | +2.58% | 5.5만 |
|---|
| 2026.02.03 | ₩15,690 | ₩15,784 | ₩14,476 | ₩14,476 | -7.74% | 5.5만 |
|---|
| 2026.02.02 | ₩15,544 | ₩16,011 | ₩15,077 | ₩15,304 | -1.55% | 4.3만 |
|---|
| 2026.01.30 | ₩14,716 | ₩15,837 | ₩14,716 | ₩15,837 | +7.62% | 3.5만 |
|---|
| 2026.01.29 | ₩16,411 | ₩16,411 | ₩14,716 | ₩14,716 | -10.33% | 5.8만 |
|---|
| 2026.01.28 | ₩16,011 | ₩16,411 | ₩16,011 | ₩16,331 | +2.00% | 1.3만 |
|---|
| 2026.01.27 | ₩15,984 | ₩16,478 | ₩15,744 | ₩16,224 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩16,531 | ₩16,531 | ₩15,664 | ₩16,044 | -2.95% | 1.8만 |
|---|
| 2026.01.23 | ₩16,451 | ₩16,678 | ₩15,971 | ₩16,491 | +0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩16,011 | ₩16,664 | ₩15,384 | ₩16,411 | +2.50% | 6.2만 |
|---|
| 2026.01.21 | ₩15,730 | ₩16,678 | ₩15,290 | ₩16,011 | +1.78% | 5.3만 |
|---|
| 2026.01.20 | ₩14,943 | ₩15,997 | ₩14,770 | ₩15,944 | +6.70% | 8만 |
|---|
| 2026.01.16 | ₩15,090 | ₩15,597 | ₩15,077 | ₩15,103 | +0.09% | 2.9만 |
|---|
| 2026.01.15 | ₩15,744 | ₩16,011 | ₩15,143 | ₩15,237 | -3.22% | 9.5만 |
|---|
| 2026.01.14 | ₩15,877 | ₩16,220 | ₩15,410 | ₩15,744 | -0.84% | 1.3만 |
|---|
| 2026.01.13 | ₩15,730 | ₩16,264 | ₩15,730 | ₩15,770 | +0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩16,011 | ₩16,438 | ₩15,664 | ₩15,770 | -1.50% | 5.3만 |
|---|
| 2026.01.09 | ₩16,451 | ₩16,678 | ₩16,011 | ₩16,464 | +0.08% | 5.9만 |
|---|
| 2026.01.08 | ₩15,597 | ₩16,638 | ₩15,143 | ₩16,451 | +5.47% | 11.6만 |
|---|
| 2026.01.07 | ₩15,077 | ₩16,718 | ₩14,410 | ₩15,344 | +1.77% | 11.6만 |
|---|
| 2026.01.06 | ₩17,345 | ₩17,485 | ₩14,690 | ₩15,557 | -10.31% | 32.9만 |
|---|
| 2026.01.05 | ₩16,091 | ₩16,971 | ₩16,024 | ₩16,918 | +5.14% | 7.1만 |
|---|
| 2026.01.02 | ₩16,291 | ₩16,718 | ₩15,570 | ₩16,011 | -1.72% | 2.9만 |
|---|
| 2025.12.31 | ₩15,877 | ₩16,411 | ₩15,877 | ₩16,264 | +2.44% | 1.6만 |
|---|
| 2025.12.30 | ₩16,344 | ₩16,344 | ₩15,744 | ₩15,971 | -2.29% | 1.8만 |
|---|
| 2025.12.29 | ₩16,344 | ₩16,464 | ₩16,277 | ₩16,367 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩16,651 | ₩17,358 | ₩16,331 | ₩16,331 | -1.92% | 6.7만 |
|---|
| 2025.12.24 | ₩16,411 | ₩16,651 | ₩16,277 | ₩16,651 | +1.46% | 4.2천 |
|---|
| 2025.12.23 | ₩16,011 | ₩16,678 | ₩15,744 | ₩16,131 | +0.75% | 2.9만 |
|---|
| 2025.12.22 | ₩16,011 | ₩16,678 | ₩15,344 | ₩16,184 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩15,610 | ₩16,825 | ₩14,943 | ₩16,518 | +5.81% | 3.8만 |
|---|
| 2025.12.18 | ₩17,078 | ₩17,078 | ₩14,676 | ₩15,123 | -11.45% | 3.4만 |
|---|
| 2025.12.17 | ₩16,491 | ₩17,745 | ₩16,277 | ₩16,865 | +2.27% | 6.8만 |
|---|
| 2025.12.16 | ₩16,544 | ₩17,879 | ₩15,757 | ₩16,838 | +1.77% | 4.4만 |
|---|
| 2025.12.15 | ₩16,744 | ₩16,744 | ₩15,744 | ₩16,664 | -0.48% | 3.7만 |
|---|
| 2025.12.12 | ₩16,771 | ₩17,625 | ₩15,997 | ₩16,544 | -1.35% | 6.5만 |
|---|
| 2025.12.11 | ₩17,171 | ₩17,745 | ₩15,584 | ₩16,771 | -2.33% | 14.7만 |
|---|
| 2025.12.10 | ₩16,784 | ₩17,789 | ₩16,464 | ₩16,865 | +0.48% | 4.5만 |
|---|
| 2025.12.09 | ₩20,574 | ₩20,574 | ₩16,424 | ₩16,784 | -18.42% | 36.4만 |
|---|
| 2025.12.08 | ₩18,559 | ₩20,974 | ₩18,292 | ₩20,574 | +10.86% | 12.6만 |
|---|
| 2025.12.05 | ₩18,012 | ₩19,853 | ₩17,038 | ₩18,552 | +3.00% | 9.2만 |
|---|
| 2025.12.04 | ₩17,585 | ₩18,572 | ₩16,845 | ₩17,038 | -3.11% | 4.7만 |
|---|
| 2025.12.03 | ₩17,091 | ₩17,712 | ₩16,164 | ₩17,291 | +1.17% | 14.5만 |
|---|
| 2025.12.02 | ₩16,144 | ₩17,652 | ₩15,357 | ₩17,291 | +7.11% | 12.4만 |
|---|
| 2025.12.01 | ₩15,344 | ₩16,678 | ₩14,543 | ₩16,678 | +8.70% | 12.4만 |
|---|
| 2025.11.28 | ₩14,503 | ₩15,971 | ₩14,316 | ₩15,384 | +6.07% | 5만 |
|---|
| 2025.11.26 | ₩13,342 | ₩15,050 | ₩12,422 | ₩14,036 | +5.20% | 15.8만 |
|---|
| 2025.11.25 | ₩12,075 | ₩12,395 | ₩10,540 | ₩12,395 | +2.65% | 6.6만 |
|---|
| 2025.11.24 | ₩12,003 | ₩13,129 | ₩11,781 | ₩11,781 | -1.85% | 6.9만 |
|---|
| 2025.11.21 | ₩11,154 | ₩11,474 | ₩10,647 | ₩11,274 | +1.08% | 10.6만 |
|---|
| 2025.11.20 | ₩12,675 | ₩13,049 | ₩11,081 | ₩11,154 | -12.00% | 7만 |
|---|
| 2025.11.19 | ₩13,129 | ₩13,336 | ₩11,741 | ₩12,408 | -5.49% | 4.5만 |
|---|
| 2025.11.18 | ₩14,276 | ₩14,410 | ₩12,955 | ₩13,035 | -8.69% | 5.9만 |
|---|
| 2025.11.17 | ₩16,264 | ₩16,945 | ₩14,143 | ₩14,316 | -11.98% | 11.8만 |
|---|
| 2025.11.14 | ₩13,809 | ₩17,945 | ₩13,742 | ₩16,344 | +18.36% | 17.8만 |
|---|
| 2025.11.13 | ₩12,131 | ₩13,772 | ₩12,035 | ₩13,502 | +11.31% | 7.3만 |
|---|
| 2025.11.12 | ₩11,981 | ₩12,662 | ₩11,608 | ₩11,795 | -1.56% | 16.1만 |
|---|
| 2025.11.11 | ₩11,741 | ₩12,048 | ₩11,514 | ₩11,795 | +0.45% | 3.7만 |
|---|
| 2025.11.10 | ₩11,941 | ₩12,607 | ₩11,474 | ₩11,568 | -3.13% | 5.4만 |
|---|
| 2025.11.07 | ₩12,368 | ₩12,368 | ₩11,301 | ₩11,995 | -3.02% | 9.5만 |
|---|
| 2025.11.06 | ₩13,983 | ₩13,983 | ₩12,288 | ₩12,555 | -10.21% | 7.4만 |
|---|
| 2025.11.05 | ₩14,276 | ₩14,516 | ₩13,782 | ₩14,063 | -1.50% | 4.7만 |
|---|
| 2025.11.04 | ₩15,437 | ₩15,730 | ₩13,809 | ₩14,516 | -5.96% | 7.4만 |
|---|
| 2025.11.03 | ₩15,477 | ₩15,984 | ₩14,276 | ₩15,117 | -2.33% | 9.1만 |
|---|
| 2025.10.31 | ₩14,943 | ₩18,663 | ₩14,917 | ₩15,250 | +2.05% | 15.5만 |
|---|
| 2025.10.30 | ₩17,585 | ₩17,585 | ₩14,009 | ₩14,823 | -15.71% | 22.5만 |
|---|
| 2025.10.29 | ₩21,348 | ₩21,348 | ₩17,358 | ₩17,665 | -17.25% | 10.9만 |
|---|
| 2025.10.28 | ₩22,682 | ₩23,175 | ₩20,947 | ₩21,081 | -7.06% | 3.5만 |
|---|
| 2025.10.27 | ₩23,362 | ₩24,003 | ₩22,682 | ₩22,829 | -2.28% | 2.3만 |
|---|
| 2025.10.24 | ₩24,229 | ₩24,776 | ₩22,887 | ₩22,935 | -5.34% | 4.4만 |
|---|
| 2025.10.23 | ₩23,562 | ₩23,969 | ₩23,015 | ₩23,496 | -0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩24,552 | ₩24,897 | ₩23,362 | ₩23,362 | -4.85% | 2만 |
|---|
| 2025.10.21 | ₩26,778 | ₩26,778 | ₩24,069 | ₩24,723 | -7.67% | 3.1만 |
|---|
| 2025.10.20 | ₩27,205 | ₩29,353 | ₩26,168 | ₩26,551 | -2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩24,950 | ₩26,804 | ₩24,950 | ₩26,804 | +7.43% | 7.7만 |
|---|
| 2025.10.16 | ₩25,337 | ₩26,604 | ₩24,550 | ₩25,170 | -0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩24,683 | ₩25,323 | ₩24,350 | ₩25,177 | +2.00% | 2.6만 |
|---|
| 2025.10.14 | ₩24,550 | ₩24,843 | ₩23,549 | ₩24,690 | +0.57% | 3.6만 |
|---|
| 2025.10.13 | ₩23,496 | ₩24,662 | ₩23,496 | ₩24,630 | +4.83% | 2.9만 |
|---|
| 2025.10.10 | ₩24,950 | ₩24,950 | ₩23,229 | ₩23,229 | -6.90% | 6.7만 |
|---|