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 | ₩7,617 | ₩9,458 | ₩7,484 | ₩8,978 | +17.86% | 20.8만 |
| 2026.10.08 | ₩7,750 | ₩8,271 | ₩7,377 | ₩7,724 | -0.34% | 14.9만 |
| 2026.10.07 | ₩8,297 | ₩8,511 | ₩7,513 | ₩7,844 | -5.47% | 13.6만 |
| 2026.10.06 | ₩9,258 | ₩9,471 | ₩6,937 | ₩8,204 | -11.38% | 44만 |
| 2026.10.05 | ₩10,538 | ₩10,712 | ₩9,084 | ₩9,485 | -10.00% | 25.9만 |
| 2026.10.02 | ₩10,285 | ₩11,245 | ₩8,804 | ₩10,818 | +5.19% | 54.7만 |
| 2026.10.01 | ₩9,578 | ₩11,005 | ₩9,324 | ₩10,418 | +8.77% | 26.8만 |
| 2026.09.30 | ₩10,125 | ₩10,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,898 |
| -2.24% |
| 20.5만 |
| 2026.09.29 | ₩9,378 | ₩10,525 | ₩8,831 | ₩10,152 | +8.25% | 34.7만 |
|---|
| 2026.09.28 | ₩8,177 | ₩9,805 | ₩7,497 | ₩9,485 | +15.99% | 50.8만 |
|---|
| 2026.09.25 | ₩6,363 | ₩7,844 | ₩6,067 | ₩7,644 | +20.13% | 65.4만 |
|---|
| 2026.09.24 | ₩4,349 | ₩7,217 | ₩4,349 | ₩6,363 | +46.32% | 317.2만 |
|---|
| 2026.09.23 | ₩3,708 | ₩4,455 | ₩3,228 | ₩4,309 | +16.19% | 35.9만 |
|---|
| 2026.09.22 | ₩3,562 | ₩4,135 | ₩3,468 | ₩3,762 | +5.62% | 39만 |
|---|
| 2026.09.21 | ₩4,149 | ₩4,469 | ₩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 | ₩4,936 | ₩5,016 | ₩4,162 | ₩4,322 | -12.43% | 54.5만 |
|---|
| 2026.09.16 | ₩5,202 | ₩5,202 | ₩4,355 | ₩4,936 | -5.13% | 69.6만 |
|---|
| 2026.09.15 | ₩5,056 | ₩5,389 | ₩4,882 | ₩5,269 | +4.22% | 68.9만 |
|---|
| 2026.09.14 | ₩5,349 | ₩5,349 | ₩4,816 | ₩5,109 | -4.49% | 52.3만 |
|---|
| 2026.09.11 | ₩5,243 | ₩5,585 | ₩4,816 | ₩5,336 | +1.78% | 81.9만 |
|---|
| 2026.09.10 | ₩5,096 | ₩5,749 | ₩4,974 | ₩5,202 | +2.09% | 63.3만 |
|---|
| 2026.09.09 | ₩5,816 | ₩5,843 | ₩4,869 | ₩5,236 | -9.98% | 73만 |
|---|
| 2026.09.08 | ₩4,962 | ₩6,003 | ₩4,869 | ₩5,669 | +14.25% | 50.3만 |
|---|
| 2026.09.04 | ₩4,896 | ₩5,176 | ₩4,389 | ₩4,722 | -3.54% | 68.7만 |
|---|
| 2026.09.03 | ₩4,856 | ₩5,403 | ₩4,282 | ₩4,896 | +0.82% | 67.2만 |
|---|
| 2026.09.02 | ₩4,949 | ₩5,356 | ₩4,669 | ₩5,016 | +1.35% | 56.8만 |
|---|
| 2026.09.01 | ₩5,029 | ₩5,443 | ₩4,482 | ₩5,036 | +0.13% | 42.9만 |
|---|
| 2026.08.31 | ₩6,496 | ₩6,496 | ₩4,135 | ₩4,949 | -23.82% | 44.5만 |
|---|
| 2026.08.28 | ₩5,256 | ₩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 | ₩6,470 | ₩6,470 | ₩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 | ₩5,943 | ₩6,216 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩6,083 | ₩6,670 | ₩5,869 | ₩6,256 | +2.85% | 3.6만 |
|---|
| 2026.08.20 | ₩5,856 | ₩6,657 | ₩5,348 | ₩6,384 | +9.02% | 10.5만 |
|---|
| 2026.08.19 | ₩5,256 | ₩6,070 | ₩4,802 | ₩5,963 | +13.45% | 8.4만 |
|---|
| 2026.08.18 | ₩4,669 | ₩5,336 | ₩4,509 | ₩5,309 | +13.71% | 8.8만 |
|---|
| 2026.08.17 | ₩4,149 | ₩4,535 | ₩3,722 | ₩4,495 | +8.36% | 6.5만 |
|---|
| 2026.08.14 | ₩3,682 | ₩4,322 | ₩3,222 | ₩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 | ₩3,442 | ₩3,468 | -6.81% | 2.2만 |
|---|
| 2026.08.11 | ₩3,388 | ₩3,668 | ₩3,335 | ₩3,642 | +7.48% | 2.1만 |
|---|
| 2026.08.10 | ₩3,035 | ₩3,428 | ₩2,895 | ₩3,342 | +10.11% | 3.5만 |
|---|
| 2026.08.07 | ₩3,402 | ₩3,412 | ₩2,975 | ₩3,061 | -10.00% | 2.8만 |
|---|
| 2026.08.06 | ₩3,135 | ₩3,322 | ₩2,948 | ₩3,154 | +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 | ₩3,282 | ₩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 | ₩2,815 | ₩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 | ₩3,162 | ₩2,895 | ₩3,055 | +3.62% | 2.6만 |
|---|
| 2026.07.24 | ₩3,255 | ₩3,255 | ₩2,615 | ₩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 | ₩2,815 | ₩3,282 | +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 | ₩2,655 | ₩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 | ₩2,695 | ₩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 | ₩2,868 | ₩2,548 | ₩2,615 | -7.11% | 18.1만 |
|---|
| 2026.07.07 | ₩3,108 | ₩3,388 | ₩2,597 | ₩2,668 | -14.16% | 42.8만 |
|---|
| 2026.07.06 | ₩2,641 | ₩4,069 | ₩2,609 | ₩3,121 | +18.18% | 486.2만 |
|---|
| 2026.07.02 | ₩2,948 | ₩3,282 | ₩2,268 | ₩2,535 | -14.03% | 34.6만 |
|---|
| 2026.07.01 | ₩3,402 | ₩3,962 | ₩2,948 | ₩3,081 | -9.41% | 13.3만 |
|---|
| 2026.06.30 | ₩3,162 | ₩3,162 | ₩3,001 | ₩3,001 | -5.06% | 1.1만 |
|---|
| 2026.06.29 | ₩3,095 | ₩3,482 | ₩3,095 | ₩3,228 | +4.31% | 1.7만 |
|---|
| 2026.06.26 | ₩3,055 | ₩3,462 | ₩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 | ₩3,442 | +17.27% | 52.6만 |
|---|
| 2026.06.22 | ₩3,495 | ₩4,402 | ₩3,228 | ₩3,722 | +6.49% | 16.3만 |
|---|
| 2026.06.18 | ₩3,268 | ₩3,542 | ₩3,172 | ₩3,228 | -1.22% | 1.6만 |
|---|
| 2026.06.17 | ₩3,602 | ₩3,842 | ₩3,268 | ₩3,362 | -6.67% | 3.2만 |
|---|
| 2026.06.16 | ₩3,762 | ₩3,909 | ₩3,268 | ₩3,548 | -5.67% | 27.2만 |
|---|
| 2026.06.15 | ₩4,349 | ₩4,522 | ₩4,295 | ₩4,522 | +3.99% | 3.3천 |
|---|
| 2026.06.12 | ₩4,482 | ₩4,736 | ₩4,335 | ₩4,362 | -2.68% | 1.5만 |
|---|
| 2026.06.11 | ₩4,189 | ₩4,776 | ₩4,189 | ₩4,335 | +3.50% | 1.1만 |
|---|
| 2026.06.10 | ₩4,002 | ₩4,429 | ₩4,002 | ₩4,142 | +3.50% | 2.2만 |
|---|
| 2026.06.09 | ₩3,935 | ₩3,935 | ₩3,869 | ₩3,922 | -0.34% | 1만 |
|---|
| 2026.06.08 | ₩4,015 | ₩4,189 | ₩3,869 | ₩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 | ₩4,816 | +3.14% | 5.4만 |
|---|
| 2026.06.02 | ₩4,081 | ₩4,656 | ₩3,842 | ₩4,255 | +4.28% | 2.7만 |
|---|
| 2026.06.01 | ₩4,015 | ₩4,295 | ₩4,015 | ₩4,089 | +1.83% | 6.8천 |
|---|
| 2026.05.29 | ₩4,495 | ₩4,525 | ₩4,002 | ₩4,295 | -4.45% | 1.3만 |
|---|
| 2026.05.28 | ₩5,243 | ₩5,243 | ₩4,669 | ₩4,682 | -10.69% | 1.2만 |
|---|
| 2026.05.27 | ₩5,736 | ₩5,737 | ₩4,949 | ₩5,256 | -8.37% | 2.6만 |
|---|
| 2026.05.26 | ₩6,270 | ₩6,270 | ₩5,736 | ₩5,749 | -8.30% | 8.2천 |
|---|
| 2026.05.22 | ₩6,170 | ₩6,336 | ₩6,003 | ₩6,336 | +2.70% | 4.5천 |
|---|
| 2026.05.21 | ₩5,963 | ₩6,336 | ₩5,963 | ₩6,030 | +1.12% | 6.2천 |
|---|
| 2026.05.20 | ₩6,190 | ₩6,270 | ₩5,829 | ₩6,070 | -1.94% | 1.4만 |
|---|
| 2026.05.19 | ₩6,923 | ₩7,043 | ₩6,056 | ₩6,663 | -3.76% | 8.3천 |
|---|
| 2026.05.18 | ₩6,750 | ₩6,750 | ₩6,750 | ₩6,750 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩7,150 | ₩7,150 | ₩6,903 | ₩6,903 | -3.45% | 2.1천 |
|---|
| 2026.05.14 | ₩6,670 | ₩6,923 | ₩6,670 | ₩6,750 | +1.20% | 5.1천 |
|---|
| 2026.05.13 | ₩6,923 | ₩7,003 | ₩6,670 | ₩6,937 | +0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩7,083 | ₩7,083 | ₩6,903 | ₩6,923 | -2.26% | 1.3천 |
|---|
| 2026.05.11 | ₩6,870 | ₩7,083 | ₩6,817 | ₩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 | ₩6,817 | ₩7,059 | +1.97% | 1.2천 |
|---|
| 2026.05.06 | ₩6,870 | ₩7,163 | ₩6,803 | ₩6,929 | +0.85% | 2.9천 |
|---|
| 2026.05.05 | ₩6,843 | ₩6,870 | ₩6,803 | ₩6,870 | +0.39% | 6.5천 |
|---|
| 2026.05.04 | ₩6,310 | ₩7,043 | ₩6,310 | ₩6,697 | +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 | ₩6,937 | ₩6,937 | ₩6,670 | ₩6,922 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩7,258 | ₩7,258 | ₩6,937 | ₩6,937 | -4.43% | 1.5만 |
|---|
| 2026.04.27 | ₩6,857 | ₩7,283 | ₩6,713 | ₩7,283 | +6.23% | 6.4천 |
|---|
| 2026.04.24 | ₩7,003 | ₩7,283 | ₩6,790 | ₩7,283 | +4.00% | 5.8천 |
|---|
| 2026.04.23 | ₩7,003 | ₩7,217 | ₩6,843 | ₩6,997 | -0.10% | 7.1천 |
|---|
| 2026.04.22 | ₩7,030 | ₩7,516 | ₩6,803 | ₩7,097 | +0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩7,070 | ₩7,231 | ₩6,670 | ₩6,883 | -2.64% | 3.2만 |
|---|
| 2026.04.20 | ₩7,430 | ₩8,004 | ₩6,670 | ₩7,083 | -4.67% | 7.7만 |
|---|
| 2026.04.17 | ₩7,337 | ₩8,071 | ₩6,937 | ₩7,257 | -1.09% | 8.6만 |
|---|
| 2026.04.16 | ₩7,364 | ₩7,364 | ₩6,930 | ₩7,070 | -3.99% | 2.2만 |
|---|
| 2026.04.15 | ₩7,697 | ₩7,697 | ₩6,937 | ₩7,250 | -5.81% | 3.2만 |
|---|
| 2026.04.14 | ₩7,470 | ₩7,604 | ₩6,830 | ₩7,604 | +1.79% | 4.1만 |
|---|
| 2026.04.13 | ₩8,484 | ₩8,524 | ₩7,484 | ₩7,657 | -9.75% | 4.3만 |
|---|
| 2026.04.10 | ₩7,910 | ₩8,593 | ₩7,604 | ₩8,351 | +5.56% | 9.1천 |
|---|
| 2026.04.09 | ₩8,657 | ₩8,657 | ₩7,604 | ₩7,710 | -10.94% | 1.7만 |
|---|
| 2026.04.08 | ₩9,244 | ₩9,545 | ₩7,670 | ₩7,684 | -16.88% | 2.1만 |
|---|
| 2026.04.07 | ₩9,458 | ₩9,519 | ₩8,697 | ₩9,311 | -1.55% | 1.2만 |
|---|
| 2026.04.06 | ₩10,392 | ₩10,392 | ₩9,498 | ₩9,502 | -8.56% | 1.2만 |
|---|
| 2026.04.02 | ₩9,871 | ₩9,913 | ₩9,311 | ₩9,911 | +0.41% | 8.8천 |
|---|
| 2026.04.01 | ₩10,125 | ₩10,594 | ₩9,725 | ₩9,725 | -3.95% | 2만 |
|---|
| 2026.03.31 | ₩10,672 | ₩10,672 | ₩10,178 | ₩10,272 | -3.75% | 1.5만 |
|---|
| 2026.03.30 | ₩10,445 | ₩10,805 | ₩9,791 | ₩10,805 | +3.45% | 2.6만 |
|---|
| 2026.03.27 | ₩10,492 | ₩10,645 | ₩10,348 | ₩10,418 | -0.70% | 2.4천 |
|---|
| 2026.03.26 | ₩10,365 | ₩11,140 | ₩9,885 | ₩10,312 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩10,525 | ₩11,339 | ₩10,018 | ₩10,218 | -2.92% | 2.2만 |
|---|
| 2026.03.24 | ₩8,778 | ₩11,699 | ₩8,778 | ₩10,312 | +17.48% | 13.9만 |
|---|
| 2026.03.23 | ₩7,217 | ₩9,191 | ₩7,217 | ₩8,657 | +19.96% | 2.3만 |
|---|
| 2026.03.20 | ₩7,444 | ₩7,564 | ₩7,203 | ₩7,283 | -2.15% | 5.5만 |
|---|
| 2026.03.19 | ₩9,238 | ₩9,238 | ₩7,203 | ₩7,230 | -21.73% | 3.2만 |
|---|
| 2026.03.18 | ₩9,497 | ₩9,545 | ₩8,257 | ₩8,457 | -10.94% | 2만 |
|---|
| 2026.03.17 | ₩10,218 | ₩10,218 | ₩9,445 | ₩9,485 | -7.18% | 1.6만 |
|---|
| 2026.03.16 | ₩10,005 | ₩10,959 | ₩10,005 | ₩10,372 | +3.67% | 6.7천 |
|---|
| 2026.03.13 | ₩10,085 | ₩10,138 | ₩9,738 | ₩9,738 | -3.44% | 7.3천 |
|---|
| 2026.03.12 | ₩10,618 | ₩10,618 | ₩10,018 | ₩10,018 | -5.65% | 7.6천 |
|---|
| 2026.03.11 | ₩10,205 | ₩11,196 | ₩10,138 | ₩10,278 | +0.72% | 6.3천 |
|---|
| 2026.03.10 | ₩10,578 | ₩10,578 | ₩10,018 | ₩10,228 | -3.32% | 1.2만 |
|---|
| 2026.03.09 | ₩10,792 | ₩10,859 | ₩10,158 | ₩10,538 | -2.35% | 1.6만 |
|---|
| 2026.03.06 | ₩10,805 | ₩11,205 | ₩10,725 | ₩10,872 | +0.62% | 9.9천 |
|---|
| 2026.03.05 | ₩11,331 | ₩11,331 | ₩10,899 | ₩11,177 | -1.35% | 1.5만 |
|---|
| 2026.03.04 | ₩11,552 | ₩11,552 | ₩11,205 | ₩11,272 | -2.42% | 8.3천 |
|---|
| 2026.03.03 | ₩11,526 | ₩11,739 | ₩11,299 | ₩11,299 | -1.97% | 2.6천 |
|---|
| 2026.03.02 | ₩11,445 | ₩12,373 | ₩11,445 | ₩11,599 | +1.34% | 1.4만 |
|---|
| 2026.02.27 | ₩12,618 | ₩12,618 | ₩11,445 | ₩11,445 | -9.29% | 1.3만 |
|---|
| 2026.02.26 | ₩11,205 | ₩12,326 | ₩11,205 | ₩12,046 | +7.50% | 1.1만 |
|---|
| 2026.02.25 | ₩10,952 | ₩11,339 | ₩10,952 | ₩11,239 | +2.62% | 1.1만 |
|---|
| 2026.02.24 | ₩11,313 | ₩11,319 | ₩10,698 | ₩10,752 | -4.96% | 6.3천 |
|---|
| 2026.02.23 | ₩10,712 | ₩11,832 | ₩10,672 | ₩10,845 | +1.25% | 1.9만 |
|---|
| 2026.02.20 | ₩11,739 | ₩11,966 | ₩10,701 | ₩10,701 | -8.84% | 1.6만 |
|---|
| 2026.02.19 | ₩11,419 | ₩11,942 | ₩11,205 | ₩11,739 | +2.80% | 2.3만 |
|---|
| 2026.02.18 | ₩11,592 | ₩12,266 | ₩11,212 | ₩11,368 | -1.93% | 2.8만 |
|---|
| 2026.02.17 | ₩13,126 | ₩13,405 | ₩11,555 | ₩11,579 | -11.79% | 2만 |
|---|
| 2026.02.13 | ₩13,755 | ₩13,755 | ₩13,086 | ₩13,126 | -4.57% | 8.6천 |
|---|
| 2026.02.12 | ₩14,940 | ₩15,034 | ₩13,020 | ₩13,086 | -12.41% | 5.4만 |
|---|
| 2026.02.11 | ₩14,714 | ₩15,067 | ₩14,540 | ₩14,740 | +0.18% | 8.7천 |
|---|
| 2026.02.10 | ₩15,114 | ₩15,327 | ₩14,740 | ₩14,940 | -1.15% | 2.3만 |
|---|
| 2026.02.09 | ₩15,390 | ₩15,741 | ₩14,420 | ₩15,114 | -1.79% | 3.5만 |
|---|
| 2026.02.06 | ₩14,967 | ₩15,714 | ₩14,687 | ₩15,047 | +0.53% | 3.8만 |
|---|
| 2026.02.05 | ₩14,847 | ₩14,874 | ₩14,220 | ₩14,354 | -3.32% | 3.8만 |
|---|
| 2026.02.04 | ₩14,474 | ₩15,207 | ₩14,087 | ₩14,847 | +2.58% | 5.5만 |
|---|
| 2026.02.03 | ₩15,687 | ₩15,781 | ₩14,474 | ₩14,474 | -7.74% | 5.5만 |
|---|
| 2026.02.02 | ₩15,541 | ₩16,008 | ₩15,074 | ₩15,301 | -1.55% | 4.3만 |
|---|
| 2026.01.30 | ₩14,714 | ₩15,834 | ₩14,714 | ₩15,834 | +7.62% | 3.5만 |
|---|
| 2026.01.29 | ₩16,408 | ₩16,408 | ₩14,714 | ₩14,714 | -10.33% | 5.8만 |
|---|
| 2026.01.28 | ₩16,008 | ₩16,408 | ₩16,008 | ₩16,328 | +2.00% | 1.3만 |
|---|
| 2026.01.27 | ₩15,981 | ₩16,475 | ₩15,741 | ₩16,221 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩16,528 | ₩16,528 | ₩15,661 | ₩16,041 | -2.95% | 1.8만 |
|---|
| 2026.01.23 | ₩16,448 | ₩16,675 | ₩15,968 | ₩16,488 | +0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩16,008 | ₩16,661 | ₩15,381 | ₩16,408 | +2.50% | 6.2만 |
|---|
| 2026.01.21 | ₩15,728 | ₩16,675 | ₩15,287 | ₩16,008 | +1.78% | 5.3만 |
|---|
| 2026.01.20 | ₩14,940 | ₩15,994 | ₩14,767 | ₩15,941 | +6.70% | 8만 |
|---|
| 2026.01.16 | ₩15,087 | ₩15,594 | ₩15,074 | ₩15,101 | +0.09% | 2.9만 |
|---|
| 2026.01.15 | ₩15,741 | ₩16,008 | ₩15,141 | ₩15,234 | -3.22% | 9.5만 |
|---|
| 2026.01.14 | ₩15,874 | ₩16,217 | ₩15,407 | ₩15,741 | -0.84% | 1.3만 |
|---|
| 2026.01.13 | ₩15,728 | ₩16,261 | ₩15,728 | ₩15,768 | +0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩16,008 | ₩16,435 | ₩15,661 | ₩15,768 | -1.50% | 5.3만 |
|---|
| 2026.01.09 | ₩16,448 | ₩16,675 | ₩16,008 | ₩16,461 | +0.08% | 5.9만 |
|---|
| 2026.01.08 | ₩15,594 | ₩16,635 | ₩15,141 | ₩16,448 | +5.47% | 11.6만 |
|---|
| 2026.01.07 | ₩15,074 | ₩16,715 | ₩14,407 | ₩15,341 | +1.77% | 11.6만 |
|---|
| 2026.01.06 | ₩17,342 | ₩17,482 | ₩14,687 | ₩15,554 | -10.31% | 32.9만 |
|---|
| 2026.01.05 | ₩16,088 | ₩16,968 | ₩16,021 | ₩16,915 | +5.14% | 7.1만 |
|---|
| 2026.01.02 | ₩16,288 | ₩16,715 | ₩15,567 | ₩16,008 | -1.72% | 2.9만 |
|---|
| 2025.12.31 | ₩15,874 | ₩16,408 | ₩15,874 | ₩16,261 | +2.44% | 1.6만 |
|---|
| 2025.12.30 | ₩16,341 | ₩16,341 | ₩15,741 | ₩15,968 | -2.29% | 1.8만 |
|---|
| 2025.12.29 | ₩16,341 | ₩16,461 | ₩16,274 | ₩16,364 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩16,648 | ₩17,355 | ₩16,328 | ₩16,328 | -1.92% | 6.7만 |
|---|
| 2025.12.24 | ₩16,408 | ₩16,648 | ₩16,274 | ₩16,648 | +1.46% | 4.2천 |
|---|
| 2025.12.23 | ₩16,008 | ₩16,675 | ₩15,741 | ₩16,128 | +0.75% | 2.9만 |
|---|
| 2025.12.22 | ₩16,008 | ₩16,675 | ₩15,341 | ₩16,181 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩15,607 | ₩16,821 | ₩14,940 | ₩16,515 | +5.81% | 3.8만 |
|---|
| 2025.12.18 | ₩17,075 | ₩17,075 | ₩14,674 | ₩15,121 | -11.45% | 3.4만 |
|---|
| 2025.12.17 | ₩16,488 | ₩17,742 | ₩16,274 | ₩16,861 | +2.27% | 6.8만 |
|---|
| 2025.12.16 | ₩16,541 | ₩17,875 | ₩15,754 | ₩16,835 | +1.77% | 4.4만 |
|---|
| 2025.12.15 | ₩16,741 | ₩16,741 | ₩15,741 | ₩16,661 | -0.48% | 3.7만 |
|---|
| 2025.12.12 | ₩16,768 | ₩17,622 | ₩15,994 | ₩16,541 | -1.35% | 6.5만 |
|---|
| 2025.12.11 | ₩17,168 | ₩17,742 | ₩15,581 | ₩16,768 | -2.33% | 14.7만 |
|---|
| 2025.12.10 | ₩16,781 | ₩17,786 | ₩16,461 | ₩16,861 | +0.48% | 4.5만 |
|---|
| 2025.12.09 | ₩20,570 | ₩20,570 | ₩16,421 | ₩16,781 | -18.42% | 36.4만 |
|---|
| 2025.12.08 | ₩18,556 | ₩20,970 | ₩18,289 | ₩20,570 | +10.86% | 12.6만 |
|---|
| 2025.12.05 | ₩18,009 | ₩19,849 | ₩17,035 | ₩18,549 | +3.00% | 9.2만 |
|---|
| 2025.12.04 | ₩17,582 | ₩18,569 | ₩16,841 | ₩17,035 | -3.11% | 4.7만 |
|---|
| 2025.12.03 | ₩17,088 | ₩17,708 | ₩16,161 | ₩17,288 | +1.17% | 14.5만 |
|---|
| 2025.12.02 | ₩16,141 | ₩17,648 | ₩15,354 | ₩17,288 | +7.11% | 12.4만 |
|---|
| 2025.12.01 | ₩15,341 | ₩16,675 | ₩14,540 | ₩16,675 | +8.70% | 12.4만 |
|---|
| 2025.11.28 | ₩14,500 | ₩15,968 | ₩14,313 | ₩15,381 | +6.07% | 5만 |
|---|
| 2025.11.26 | ₩13,340 | ₩15,047 | ₩12,419 | ₩14,033 | +5.20% | 15.8만 |
|---|
| 2025.11.25 | ₩12,072 | ₩12,393 | ₩10,538 | ₩12,393 | +2.65% | 6.6만 |
|---|
| 2025.11.24 | ₩12,000 | ₩13,126 | ₩11,779 | ₩11,779 | -1.85% | 6.9만 |
|---|
| 2025.11.21 | ₩11,152 | ₩11,472 | ₩10,645 | ₩11,272 | +1.08% | 10.6만 |
|---|
| 2025.11.20 | ₩12,673 | ₩13,046 | ₩11,079 | ₩11,152 | -12.00% | 7만 |
|---|
| 2025.11.19 | ₩13,126 | ₩13,333 | ₩11,739 | ₩12,406 | -5.49% | 4.5만 |
|---|
| 2025.11.18 | ₩14,273 | ₩14,407 | ₩12,953 | ₩13,033 | -8.69% | 5.9만 |
|---|
| 2025.11.17 | ₩16,261 | ₩16,941 | ₩14,140 | ₩14,313 | -11.98% | 11.8만 |
|---|
| 2025.11.14 | ₩13,807 | ₩17,942 | ₩13,740 | ₩16,341 | +18.36% | 17.8만 |
|---|
| 2025.11.13 | ₩12,128 | ₩13,769 | ₩12,032 | ₩13,500 | +11.31% | 7.3만 |
|---|
| 2025.11.12 | ₩11,979 | ₩12,659 | ₩11,606 | ₩11,792 | -1.56% | 16.1만 |
|---|
| 2025.11.11 | ₩11,739 | ₩12,046 | ₩11,512 | ₩11,792 | +0.45% | 3.7만 |
|---|
| 2025.11.10 | ₩11,939 | ₩12,605 | ₩11,472 | ₩11,566 | -3.13% | 5.4만 |
|---|
| 2025.11.07 | ₩12,366 | ₩12,366 | ₩11,299 | ₩11,992 | -3.02% | 9.5만 |
|---|
| 2025.11.06 | ₩13,980 | ₩13,980 | ₩12,286 | ₩12,553 | -10.21% | 7.4만 |
|---|
| 2025.11.05 | ₩14,273 | ₩14,514 | ₩13,780 | ₩14,060 | -1.50% | 4.7만 |
|---|
| 2025.11.04 | ₩15,434 | ₩15,728 | ₩13,807 | ₩14,514 | -5.96% | 7.4만 |
|---|
| 2025.11.03 | ₩15,474 | ₩15,981 | ₩14,273 | ₩15,114 | -2.33% | 9.1만 |
|---|
| 2025.10.31 | ₩14,940 | ₩18,660 | ₩14,914 | ₩15,247 | +2.05% | 15.5만 |
|---|
| 2025.10.30 | ₩17,582 | ₩17,582 | ₩14,007 | ₩14,820 | -15.71% | 22.5만 |
|---|
| 2025.10.29 | ₩21,344 | ₩21,344 | ₩17,355 | ₩17,662 | -17.25% | 10.9만 |
|---|
| 2025.10.28 | ₩22,677 | ₩23,171 | ₩20,943 | ₩21,077 | -7.06% | 3.5만 |
|---|
| 2025.10.27 | ₩23,358 | ₩23,998 | ₩22,677 | ₩22,824 | -2.28% | 2.3만 |
|---|
| 2025.10.24 | ₩24,225 | ₩24,772 | ₩22,883 | ₩22,931 | -5.34% | 4.4만 |
|---|
| 2025.10.23 | ₩23,558 | ₩23,965 | ₩23,011 | ₩23,491 | -0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩24,548 | ₩24,892 | ₩23,358 | ₩23,358 | -4.85% | 2만 |
|---|
| 2025.10.21 | ₩26,773 | ₩26,773 | ₩24,065 | ₩24,718 | -7.67% | 3.1만 |
|---|
| 2025.10.20 | ₩27,200 | ₩29,347 | ₩26,163 | ₩26,546 | -2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩24,945 | ₩26,799 | ₩24,945 | ₩26,799 | +7.43% | 7.7만 |
|---|
| 2025.10.16 | ₩25,332 | ₩26,599 | ₩24,545 | ₩25,165 | -0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩24,678 | ₩25,319 | ₩24,345 | ₩25,172 | +2.00% | 2.6만 |
|---|
| 2025.10.14 | ₩24,545 | ₩24,839 | ₩23,545 | ₩24,685 | +0.57% | 3.6만 |
|---|
| 2025.10.13 | ₩23,491 | ₩24,657 | ₩23,491 | ₩24,625 | +4.83% | 2.9만 |
|---|
| 2025.10.10 | ₩24,945 | ₩24,945 | ₩23,224 | ₩23,224 | -6.90% | 6.7만 |
|---|