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 | ₩7,643 | ₩9,491 | ₩7,509 | ₩9,009 | +17.86% | 20.8만 |
| 2026.10.08 | ₩7,777 | ₩8,299 | ₩7,402 | ₩7,750 | -0.34% | 14.9만 |
| 2026.10.07 | ₩8,326 | ₩8,540 | ₩7,539 | ₩7,871 | -5.47% | 13.6만 |
| 2026.10.06 | ₩9,290 | ₩9,504 | ₩6,961 | ₩8,232 | -11.38% | 44만 |
| 2026.10.05 | ₩10,575 | ₩10,749 | ₩9,116 | ₩9,517 | -10.00% | 25.9만 |
| 2026.10.02 | ₩10,320 | ₩11,284 | ₩8,835 | ₩10,856 | +5.19% | 54.7만 |
| 2026.10.01 | ₩9,611 | ₩11,043 | ₩9,357 | ₩10,454 | +8.77% | 26.8만 |
| 2026.09.30 | ₩10,160 | ₩10,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,932 |
| -2.24% |
| 20.5만 |
| 2026.09.29 | ₩9,410 | ₩10,561 | ₩8,861 | ₩10,187 | +8.25% | 34.7만 |
|---|
| 2026.09.28 | ₩8,205 | ₩9,839 | ₩7,523 | ₩9,517 | +15.99% | 50.8만 |
|---|
| 2026.09.25 | ₩6,385 | ₩7,871 | ₩6,088 | ₩7,670 | +20.13% | 65.4만 |
|---|
| 2026.09.24 | ₩4,364 | ₩7,242 | ₩4,364 | ₩6,385 | +46.32% | 317.2만 |
|---|
| 2026.09.23 | ₩3,721 | ₩4,471 | ₩3,239 | ₩4,324 | +16.19% | 35.9만 |
|---|
| 2026.09.22 | ₩3,574 | ₩4,150 | ₩3,480 | ₩3,775 | +5.62% | 39만 |
|---|
| 2026.09.21 | ₩4,163 | ₩4,484 | ₩3,360 | ₩3,520 | -15.43% | 66.3만 |
|---|
| 2026.09.18 | ₩4,350 | ₩4,779 | ₩4,217 | ₩4,270 | -1.85% | 53.6만 |
|---|
| 2026.09.17 | ₩4,953 | ₩5,033 | ₩4,176 | ₩4,337 | -12.43% | 54.5만 |
|---|
| 2026.09.16 | ₩5,220 | ₩5,220 | ₩4,370 | ₩4,953 | -5.13% | 69.6만 |
|---|
| 2026.09.15 | ₩5,073 | ₩5,408 | ₩4,899 | ₩5,287 | +4.22% | 68.9만 |
|---|
| 2026.09.14 | ₩5,368 | ₩5,368 | ₩4,832 | ₩5,127 | -4.49% | 52.3만 |
|---|
| 2026.09.11 | ₩5,261 | ₩5,605 | ₩4,832 | ₩5,354 | +1.78% | 81.9만 |
|---|
| 2026.09.10 | ₩5,113 | ₩5,769 | ₩4,992 | ₩5,220 | +2.09% | 63.3만 |
|---|
| 2026.09.09 | ₩5,836 | ₩5,863 | ₩4,886 | ₩5,254 | -9.98% | 73만 |
|---|
| 2026.09.08 | ₩4,980 | ₩6,024 | ₩4,886 | ₩5,689 | +14.25% | 50.3만 |
|---|
| 2026.09.04 | ₩4,913 | ₩5,194 | ₩4,404 | ₩4,739 | -3.54% | 68.7만 |
|---|
| 2026.09.03 | ₩4,872 | ₩5,421 | ₩4,297 | ₩4,913 | +0.82% | 67.2만 |
|---|
| 2026.09.02 | ₩4,966 | ₩5,374 | ₩4,685 | ₩5,033 | +1.35% | 56.8만 |
|---|
| 2026.09.01 | ₩5,046 | ₩5,461 | ₩4,498 | ₩5,053 | +0.13% | 42.9만 |
|---|
| 2026.08.31 | ₩6,519 | ₩6,519 | ₩4,150 | ₩4,966 | -23.82% | 44.5만 |
|---|
| 2026.08.28 | ₩5,274 | ₩6,425 | ₩4,136 | ₩6,425 | +21.83% | 21.8만 |
|---|
| 2026.08.27 | ₩5,809 | ₩5,809 | ₩5,087 | ₩5,180 | -10.83% | 2.7만 |
|---|
| 2026.08.26 | ₩6,492 | ₩6,492 | ₩5,354 | ₩5,809 | -10.52% | 1.1만 |
|---|
| 2026.08.25 | ₩6,358 | ₩6,385 | ₩5,484 | ₩6,265 | -1.47% | 9.4천 |
|---|
| 2026.08.24 | ₩6,238 | ₩6,381 | ₩5,963 | ₩6,238 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩6,104 | ₩6,693 | ₩5,890 | ₩6,278 | +2.85% | 3.6만 |
|---|
| 2026.08.20 | ₩5,876 | ₩6,680 | ₩5,366 | ₩6,406 | +9.02% | 10.5만 |
|---|
| 2026.08.19 | ₩5,274 | ₩6,091 | ₩4,819 | ₩5,983 | +13.45% | 8.4만 |
|---|
| 2026.08.18 | ₩4,685 | ₩5,354 | ₩4,524 | ₩5,328 | +13.71% | 8.8만 |
|---|
| 2026.08.17 | ₩4,163 | ₩4,551 | ₩3,735 | ₩4,511 | +8.36% | 6.5만 |
|---|
| 2026.08.14 | ₩3,694 | ₩4,337 | ₩3,233 | ₩3,989 | +7.97% | 7.4만 |
|---|
| 2026.08.13 | ₩3,601 | ₩3,708 | ₩3,199 | ₩3,360 | -6.69% | 1.6만 |
|---|
| 2026.08.12 | ₩3,735 | ₩3,748 | ₩3,454 | ₩3,480 | -6.81% | 2.2만 |
|---|
| 2026.08.11 | ₩3,400 | ₩3,681 | ₩3,346 | ₩3,654 | +7.48% | 2.1만 |
|---|
| 2026.08.10 | ₩3,045 | ₩3,440 | ₩2,905 | ₩3,353 | +10.11% | 3.5만 |
|---|
| 2026.08.07 | ₩3,413 | ₩3,424 | ₩2,985 | ₩3,072 | -10.00% | 2.8만 |
|---|
| 2026.08.06 | ₩3,146 | ₩3,333 | ₩2,958 | ₩3,164 | +0.60% | 2만 |
|---|
| 2026.08.05 | ₩3,012 | ₩3,206 | ₩3,012 | ₩3,012 | 0.00% | 2.4만 |
|---|
| 2026.08.04 | ₩3,052 | ₩3,259 | ₩3,052 | ₩3,106 | +1.75% | 5.5천 |
|---|
| 2026.08.03 | ₩3,146 | ₩3,293 | ₩2,958 | ₩3,079 | -2.13% | 14.3만 |
|---|
| 2026.07.31 | ₩3,146 | ₩3,186 | ₩2,891 | ₩2,905 | -7.66% | 1만 |
|---|
| 2026.07.30 | ₩3,025 | ₩3,186 | ₩2,824 | ₩2,945 | -2.65% | 2.9만 |
|---|
| 2026.07.29 | ₩3,092 | ₩3,092 | ₩2,811 | ₩3,037 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩3,065 | ₩3,480 | ₩2,918 | ₩3,079 | +0.44% | 4.3만 |
|---|
| 2026.07.27 | ₩2,958 | ₩3,172 | ₩2,905 | ₩3,065 | +3.62% | 2.6만 |
|---|
| 2026.07.24 | ₩3,266 | ₩3,266 | ₩2,624 | ₩2,998 | -8.20% | 8.3만 |
|---|
| 2026.07.23 | ₩2,918 | ₩2,998 | ₩2,677 | ₩2,731 | -6.42% | 3.9만 |
|---|
| 2026.07.22 | ₩3,387 | ₩3,400 | ₩2,597 | ₩2,958 | -12.65% | 4.2만 |
|---|
| 2026.07.21 | ₩2,958 | ₩3,186 | ₩2,958 | ₩3,039 | +2.71% | 1.3만 |
|---|
| 2026.07.20 | ₩3,186 | ₩3,186 | ₩2,811 | ₩3,039 | -4.62% | 1.8만 |
|---|
| 2026.07.17 | ₩3,266 | ₩3,346 | ₩3,079 | ₩3,280 | +0.41% | 2만 |
|---|
| 2026.07.16 | ₩3,025 | ₩3,346 | ₩2,824 | ₩3,293 | +8.85% | 4만 |
|---|
| 2026.07.15 | ₩2,771 | ₩3,052 | ₩2,677 | ₩3,039 | +9.66% | 4.6만 |
|---|
| 2026.07.14 | ₩2,851 | ₩2,933 | ₩2,664 | ₩2,838 | -0.47% | 6.1만 |
|---|
| 2026.07.13 | ₩2,878 | ₩2,985 | ₩2,678 | ₩2,878 | 0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩2,731 | ₩3,012 | ₩2,704 | ₩2,985 | +9.31% | 7만 |
|---|
| 2026.07.09 | ₩2,583 | ₩2,997 | ₩2,543 | ₩2,865 | +10.88% | 5.1만 |
|---|
| 2026.07.08 | ₩2,824 | ₩2,878 | ₩2,557 | ₩2,624 | -7.11% | 18.1만 |
|---|
| 2026.07.07 | ₩3,119 | ₩3,400 | ₩2,606 | ₩2,677 | -14.16% | 42.8만 |
|---|
| 2026.07.06 | ₩2,650 | ₩4,083 | ₩2,618 | ₩3,132 | +18.18% | 486.2만 |
|---|
| 2026.07.02 | ₩2,958 | ₩3,293 | ₩2,276 | ₩2,543 | -14.03% | 34.6만 |
|---|
| 2026.07.01 | ₩3,413 | ₩3,976 | ₩2,958 | ₩3,092 | -9.41% | 13.3만 |
|---|
| 2026.06.30 | ₩3,172 | ₩3,172 | ₩3,012 | ₩3,012 | -5.06% | 1.1만 |
|---|
| 2026.06.29 | ₩3,106 | ₩3,494 | ₩3,106 | ₩3,239 | +4.31% | 1.7만 |
|---|
| 2026.06.26 | ₩3,065 | ₩3,474 | ₩3,017 | ₩3,146 | +2.62% | 1.7만 |
|---|
| 2026.06.25 | ₩3,547 | ₩3,547 | ₩3,199 | ₩3,239 | -8.68% | 2.5만 |
|---|
| 2026.06.24 | ₩3,607 | ₩3,681 | ₩3,199 | ₩3,520 | -2.41% | 3.5만 |
|---|
| 2026.06.23 | ₩2,945 | ₩4,016 | ₩2,861 | ₩3,454 | +17.27% | 52.6만 |
|---|
| 2026.06.22 | ₩3,507 | ₩4,417 | ₩3,239 | ₩3,735 | +6.49% | 16.3만 |
|---|
| 2026.06.18 | ₩3,280 | ₩3,554 | ₩3,183 | ₩3,239 | -1.22% | 1.6만 |
|---|
| 2026.06.17 | ₩3,614 | ₩3,855 | ₩3,280 | ₩3,373 | -6.67% | 3.2만 |
|---|
| 2026.06.16 | ₩3,775 | ₩3,922 | ₩3,280 | ₩3,561 | -5.67% | 27.2만 |
|---|
| 2026.06.15 | ₩4,364 | ₩4,538 | ₩4,310 | ₩4,538 | +3.99% | 3.3천 |
|---|
| 2026.06.12 | ₩4,498 | ₩4,752 | ₩4,350 | ₩4,377 | -2.68% | 1.5만 |
|---|
| 2026.06.11 | ₩4,203 | ₩4,792 | ₩4,203 | ₩4,350 | +3.50% | 1.1만 |
|---|
| 2026.06.10 | ₩4,016 | ₩4,444 | ₩4,016 | ₩4,156 | +3.50% | 2.2만 |
|---|
| 2026.06.09 | ₩3,949 | ₩3,949 | ₩3,882 | ₩3,935 | -0.34% | 1만 |
|---|
| 2026.06.08 | ₩4,029 | ₩4,203 | ₩3,882 | ₩3,976 | -1.33% | 5.1천 |
|---|
| 2026.06.05 | ₩4,176 | ₩4,826 | ₩4,029 | ₩4,029 | -3.53% | 1.9만 |
|---|
| 2026.06.04 | ₩5,180 | ₩5,180 | ₩4,150 | ₩4,210 | -18.73% | 1.2만 |
|---|
| 2026.06.03 | ₩4,685 | ₩5,220 | ₩4,350 | ₩4,832 | +3.14% | 5.4만 |
|---|
| 2026.06.02 | ₩4,095 | ₩4,672 | ₩3,855 | ₩4,270 | +4.28% | 2.7만 |
|---|
| 2026.06.01 | ₩4,029 | ₩4,310 | ₩4,029 | ₩4,103 | +1.83% | 6.8천 |
|---|
| 2026.05.29 | ₩4,511 | ₩4,540 | ₩4,016 | ₩4,310 | -4.45% | 1.3만 |
|---|
| 2026.05.28 | ₩5,261 | ₩5,261 | ₩4,685 | ₩4,698 | -10.69% | 1.2만 |
|---|
| 2026.05.27 | ₩5,756 | ₩5,757 | ₩4,966 | ₩5,274 | -8.37% | 2.6만 |
|---|
| 2026.05.26 | ₩6,291 | ₩6,291 | ₩5,756 | ₩5,769 | -8.30% | 8.2천 |
|---|
| 2026.05.22 | ₩6,191 | ₩6,358 | ₩6,024 | ₩6,358 | +2.70% | 4.5천 |
|---|
| 2026.05.21 | ₩5,983 | ₩6,358 | ₩5,983 | ₩6,050 | +1.12% | 6.2천 |
|---|
| 2026.05.20 | ₩6,211 | ₩6,291 | ₩5,850 | ₩6,091 | -1.94% | 1.4만 |
|---|
| 2026.05.19 | ₩6,947 | ₩7,068 | ₩6,077 | ₩6,686 | -3.76% | 8.3천 |
|---|
| 2026.05.18 | ₩6,773 | ₩6,773 | ₩6,773 | ₩6,773 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩7,175 | ₩7,175 | ₩6,927 | ₩6,927 | -3.45% | 2.1천 |
|---|
| 2026.05.14 | ₩6,693 | ₩6,947 | ₩6,693 | ₩6,773 | +1.20% | 5.1천 |
|---|
| 2026.05.13 | ₩6,947 | ₩7,028 | ₩6,693 | ₩6,961 | +0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩7,108 | ₩7,108 | ₩6,927 | ₩6,947 | -2.26% | 1.3천 |
|---|
| 2026.05.11 | ₩6,894 | ₩7,108 | ₩6,840 | ₩7,108 | +3.11% | 3.4천 |
|---|
| 2026.05.08 | ₩6,967 | ₩7,108 | ₩6,967 | ₩7,108 | +2.02% | 2.8천 |
|---|
| 2026.05.07 | ₩6,947 | ₩7,084 | ₩6,840 | ₩7,084 | +1.97% | 1.2천 |
|---|
| 2026.05.06 | ₩6,894 | ₩7,188 | ₩6,827 | ₩6,953 | +0.85% | 2.9천 |
|---|
| 2026.05.05 | ₩6,867 | ₩6,894 | ₩6,827 | ₩6,894 | +0.39% | 6.5천 |
|---|
| 2026.05.04 | ₩6,331 | ₩7,068 | ₩6,331 | ₩6,720 | +6.13% | 1.2만 |
|---|
| 2026.05.01 | ₩6,706 | ₩6,706 | ₩6,425 | ₩6,425 | -4.19% | 4천 |
|---|
| 2026.04.30 | ₩7,028 | ₩7,028 | ₩6,767 | ₩6,827 | -2.86% | 1.1천 |
|---|
| 2026.04.29 | ₩6,961 | ₩6,961 | ₩6,693 | ₩6,946 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩7,283 | ₩7,283 | ₩6,961 | ₩6,961 | -4.43% | 1.5만 |
|---|
| 2026.04.27 | ₩6,880 | ₩7,309 | ₩6,736 | ₩7,309 | +6.23% | 6.4천 |
|---|
| 2026.04.24 | ₩7,028 | ₩7,309 | ₩6,813 | ₩7,309 | +4.00% | 5.8천 |
|---|
| 2026.04.23 | ₩7,028 | ₩7,242 | ₩6,867 | ₩7,021 | -0.10% | 7.1천 |
|---|
| 2026.04.22 | ₩7,054 | ₩7,542 | ₩6,827 | ₩7,121 | +0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩7,094 | ₩7,256 | ₩6,693 | ₩6,907 | -2.64% | 3.2만 |
|---|
| 2026.04.20 | ₩7,456 | ₩8,031 | ₩6,693 | ₩7,108 | -4.67% | 7.7만 |
|---|
| 2026.04.17 | ₩7,362 | ₩8,098 | ₩6,961 | ₩7,282 | -1.09% | 8.6만 |
|---|
| 2026.04.16 | ₩7,389 | ₩7,389 | ₩6,954 | ₩7,094 | -3.99% | 2.2만 |
|---|
| 2026.04.15 | ₩7,724 | ₩7,724 | ₩6,961 | ₩7,275 | -5.81% | 3.2만 |
|---|
| 2026.04.14 | ₩7,496 | ₩7,630 | ₩6,854 | ₩7,630 | +1.79% | 4.1만 |
|---|
| 2026.04.13 | ₩8,513 | ₩8,554 | ₩7,509 | ₩7,683 | -9.75% | 4.3만 |
|---|
| 2026.04.10 | ₩7,938 | ₩8,623 | ₩7,630 | ₩8,380 | +5.56% | 9.1천 |
|---|
| 2026.04.09 | ₩8,687 | ₩8,687 | ₩7,630 | ₩7,737 | -10.94% | 1.7만 |
|---|
| 2026.04.08 | ₩9,276 | ₩9,578 | ₩7,697 | ₩7,710 | -16.88% | 2.1만 |
|---|
| 2026.04.07 | ₩9,491 | ₩9,552 | ₩8,728 | ₩9,343 | -1.55% | 1.2만 |
|---|
| 2026.04.06 | ₩10,428 | ₩10,428 | ₩9,531 | ₩9,535 | -8.56% | 1.2만 |
|---|
| 2026.04.02 | ₩9,905 | ₩9,947 | ₩9,343 | ₩9,946 | +0.41% | 8.8천 |
|---|
| 2026.04.01 | ₩10,160 | ₩10,631 | ₩9,758 | ₩9,758 | -3.95% | 2만 |
|---|
| 2026.03.31 | ₩10,709 | ₩10,709 | ₩10,213 | ₩10,307 | -3.75% | 1.5만 |
|---|
| 2026.03.30 | ₩10,481 | ₩10,842 | ₩9,825 | ₩10,842 | +3.45% | 2.6만 |
|---|
| 2026.03.27 | ₩10,528 | ₩10,682 | ₩10,383 | ₩10,454 | -0.70% | 2.4천 |
|---|
| 2026.03.26 | ₩10,401 | ₩11,178 | ₩9,919 | ₩10,347 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩10,561 | ₩11,378 | ₩10,053 | ₩10,254 | -2.92% | 2.2만 |
|---|
| 2026.03.24 | ₩8,808 | ₩11,739 | ₩8,808 | ₩10,347 | +17.48% | 13.9만 |
|---|
| 2026.03.23 | ₩7,242 | ₩9,223 | ₩7,242 | ₩8,687 | +19.96% | 2.3만 |
|---|
| 2026.03.20 | ₩7,469 | ₩7,590 | ₩7,228 | ₩7,309 | -2.15% | 5.5만 |
|---|
| 2026.03.19 | ₩9,270 | ₩9,270 | ₩7,228 | ₩7,255 | -21.73% | 3.2만 |
|---|
| 2026.03.18 | ₩9,529 | ₩9,578 | ₩8,286 | ₩8,487 | -10.94% | 2만 |
|---|
| 2026.03.17 | ₩10,254 | ₩10,254 | ₩9,477 | ₩9,517 | -7.18% | 1.6만 |
|---|
| 2026.03.16 | ₩10,039 | ₩10,996 | ₩10,039 | ₩10,407 | +3.67% | 6.7천 |
|---|
| 2026.03.13 | ₩10,120 | ₩10,173 | ₩9,772 | ₩9,772 | -3.44% | 7.3천 |
|---|
| 2026.03.12 | ₩10,655 | ₩10,655 | ₩10,053 | ₩10,053 | -5.65% | 7.6천 |
|---|
| 2026.03.11 | ₩10,240 | ₩11,235 | ₩10,173 | ₩10,314 | +0.72% | 6.3천 |
|---|
| 2026.03.10 | ₩10,615 | ₩10,615 | ₩10,053 | ₩10,263 | -3.32% | 1.2만 |
|---|
| 2026.03.09 | ₩10,829 | ₩10,896 | ₩10,193 | ₩10,575 | -2.35% | 1.6만 |
|---|
| 2026.03.06 | ₩10,842 | ₩11,244 | ₩10,762 | ₩10,909 | +0.62% | 9.9천 |
|---|
| 2026.03.05 | ₩11,370 | ₩11,370 | ₩10,936 | ₩11,216 | -1.35% | 1.5만 |
|---|
| 2026.03.04 | ₩11,592 | ₩11,592 | ₩11,244 | ₩11,311 | -2.42% | 8.3천 |
|---|
| 2026.03.03 | ₩11,565 | ₩11,780 | ₩11,338 | ₩11,338 | -1.97% | 2.6천 |
|---|
| 2026.03.02 | ₩11,485 | ₩12,415 | ₩11,485 | ₩11,639 | +1.34% | 1.4만 |
|---|
| 2026.02.27 | ₩12,662 | ₩12,662 | ₩11,485 | ₩11,485 | -9.29% | 1.3만 |
|---|
| 2026.02.26 | ₩11,244 | ₩12,368 | ₩11,244 | ₩12,087 | +7.50% | 1.1만 |
|---|
| 2026.02.25 | ₩10,990 | ₩11,378 | ₩10,990 | ₩11,278 | +2.62% | 1.1만 |
|---|
| 2026.02.24 | ₩11,352 | ₩11,358 | ₩10,735 | ₩10,789 | -4.96% | 6.3천 |
|---|
| 2026.02.23 | ₩10,749 | ₩11,873 | ₩10,709 | ₩10,883 | +1.25% | 1.9만 |
|---|
| 2026.02.20 | ₩11,780 | ₩12,007 | ₩10,738 | ₩10,738 | -8.84% | 1.6만 |
|---|
| 2026.02.19 | ₩11,458 | ₩11,983 | ₩11,244 | ₩11,780 | +2.80% | 2.3만 |
|---|
| 2026.02.18 | ₩11,632 | ₩12,308 | ₩11,251 | ₩11,407 | -1.93% | 2.8만 |
|---|
| 2026.02.17 | ₩13,172 | ₩13,451 | ₩11,595 | ₩11,619 | -11.79% | 2만 |
|---|
| 2026.02.13 | ₩13,802 | ₩13,802 | ₩13,131 | ₩13,172 | -4.57% | 8.6천 |
|---|
| 2026.02.12 | ₩14,992 | ₩15,086 | ₩13,065 | ₩13,131 | -12.41% | 5.4만 |
|---|
| 2026.02.11 | ₩14,765 | ₩15,119 | ₩14,591 | ₩14,791 | +0.18% | 8.7천 |
|---|
| 2026.02.10 | ₩15,166 | ₩15,380 | ₩14,791 | ₩14,992 | -1.15% | 2.3만 |
|---|
| 2026.02.09 | ₩15,443 | ₩15,795 | ₩14,470 | ₩15,166 | -1.79% | 3.5만 |
|---|
| 2026.02.06 | ₩15,019 | ₩15,768 | ₩14,738 | ₩15,099 | +0.53% | 3.8만 |
|---|
| 2026.02.05 | ₩14,898 | ₩14,925 | ₩14,269 | ₩14,403 | -3.32% | 3.8만 |
|---|
| 2026.02.04 | ₩14,524 | ₩15,260 | ₩14,135 | ₩14,898 | +2.58% | 5.5만 |
|---|
| 2026.02.03 | ₩15,742 | ₩15,835 | ₩14,524 | ₩14,524 | -7.74% | 5.5만 |
|---|
| 2026.02.02 | ₩15,594 | ₩16,063 | ₩15,126 | ₩15,354 | -1.55% | 4.3만 |
|---|
| 2026.01.30 | ₩14,765 | ₩15,889 | ₩14,765 | ₩15,889 | +7.62% | 3.5만 |
|---|
| 2026.01.29 | ₩16,465 | ₩16,465 | ₩14,765 | ₩14,765 | -10.33% | 5.8만 |
|---|
| 2026.01.28 | ₩16,063 | ₩16,465 | ₩16,063 | ₩16,384 | +2.00% | 1.3만 |
|---|
| 2026.01.27 | ₩16,036 | ₩16,531 | ₩15,795 | ₩16,277 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩16,585 | ₩16,585 | ₩15,715 | ₩16,096 | -2.95% | 1.8만 |
|---|
| 2026.01.23 | ₩16,505 | ₩16,732 | ₩16,023 | ₩16,545 | +0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩16,063 | ₩16,719 | ₩15,434 | ₩16,465 | +2.50% | 6.2만 |
|---|
| 2026.01.21 | ₩15,782 | ₩16,732 | ₩15,340 | ₩16,063 | +1.78% | 5.3만 |
|---|
| 2026.01.20 | ₩14,992 | ₩16,050 | ₩14,818 | ₩15,996 | +6.70% | 8만 |
|---|
| 2026.01.16 | ₩15,139 | ₩15,648 | ₩15,126 | ₩15,153 | +0.09% | 2.9만 |
|---|
| 2026.01.15 | ₩15,795 | ₩16,063 | ₩15,193 | ₩15,287 | -3.22% | 9.5만 |
|---|
| 2026.01.14 | ₩15,929 | ₩16,273 | ₩15,461 | ₩15,795 | -0.84% | 1.3만 |
|---|
| 2026.01.13 | ₩15,782 | ₩16,317 | ₩15,782 | ₩15,822 | +0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩16,063 | ₩16,491 | ₩15,715 | ₩15,822 | -1.50% | 5.3만 |
|---|
| 2026.01.09 | ₩16,505 | ₩16,732 | ₩16,063 | ₩16,518 | +0.08% | 5.9만 |
|---|
| 2026.01.08 | ₩15,648 | ₩16,692 | ₩15,193 | ₩16,505 | +5.47% | 11.6만 |
|---|
| 2026.01.07 | ₩15,126 | ₩16,772 | ₩14,457 | ₩15,394 | +1.77% | 11.6만 |
|---|
| 2026.01.06 | ₩17,402 | ₩17,542 | ₩14,738 | ₩15,608 | -10.31% | 32.9만 |
|---|
| 2026.01.05 | ₩16,143 | ₩17,027 | ₩16,076 | ₩16,973 | +5.14% | 7.1만 |
|---|
| 2026.01.02 | ₩16,344 | ₩16,772 | ₩15,621 | ₩16,063 | -1.72% | 2.9만 |
|---|
| 2025.12.31 | ₩15,929 | ₩16,465 | ₩15,929 | ₩16,317 | +2.44% | 1.6만 |
|---|
| 2025.12.30 | ₩16,398 | ₩16,398 | ₩15,795 | ₩16,023 | -2.29% | 1.8만 |
|---|
| 2025.12.29 | ₩16,398 | ₩16,518 | ₩16,331 | ₩16,420 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩16,705 | ₩17,415 | ₩16,384 | ₩16,384 | -1.92% | 6.7만 |
|---|
| 2025.12.24 | ₩16,465 | ₩16,705 | ₩16,331 | ₩16,705 | +1.46% | 4.2천 |
|---|
| 2025.12.23 | ₩16,063 | ₩16,732 | ₩15,795 | ₩16,183 | +0.75% | 2.9만 |
|---|
| 2025.12.22 | ₩16,063 | ₩16,732 | ₩15,394 | ₩16,237 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩15,661 | ₩16,879 | ₩14,992 | ₩16,572 | +5.81% | 3.8만 |
|---|
| 2025.12.18 | ₩17,134 | ₩17,134 | ₩14,724 | ₩15,173 | -11.45% | 3.4만 |
|---|
| 2025.12.17 | ₩16,545 | ₩17,803 | ₩16,331 | ₩16,920 | +2.27% | 6.8만 |
|---|
| 2025.12.16 | ₩16,598 | ₩17,937 | ₩15,809 | ₩16,893 | +1.77% | 4.4만 |
|---|
| 2025.12.15 | ₩16,799 | ₩16,799 | ₩15,795 | ₩16,719 | -0.48% | 3.7만 |
|---|
| 2025.12.12 | ₩16,826 | ₩17,683 | ₩16,050 | ₩16,598 | -1.35% | 6.5만 |
|---|
| 2025.12.11 | ₩17,228 | ₩17,803 | ₩15,635 | ₩16,826 | -2.33% | 14.7만 |
|---|
| 2025.12.10 | ₩16,839 | ₩17,847 | ₩16,518 | ₩16,920 | +0.48% | 4.5만 |
|---|
| 2025.12.09 | ₩20,641 | ₩20,641 | ₩16,478 | ₩16,839 | -18.42% | 36.4만 |
|---|
| 2025.12.08 | ₩18,620 | ₩21,042 | ₩18,352 | ₩20,641 | +10.86% | 12.6만 |
|---|
| 2025.12.05 | ₩18,071 | ₩19,918 | ₩17,094 | ₩18,613 | +3.00% | 9.2만 |
|---|
| 2025.12.04 | ₩17,642 | ₩18,633 | ₩16,900 | ₩17,094 | -3.11% | 4.7만 |
|---|
| 2025.12.03 | ₩17,147 | ₩17,770 | ₩16,217 | ₩17,348 | +1.17% | 14.5만 |
|---|
| 2025.12.02 | ₩16,197 | ₩17,709 | ₩15,407 | ₩17,348 | +7.11% | 12.4만 |
|---|
| 2025.12.01 | ₩15,394 | ₩16,732 | ₩14,591 | ₩16,732 | +8.70% | 12.4만 |
|---|
| 2025.11.28 | ₩14,550 | ₩16,023 | ₩14,363 | ₩15,434 | +6.07% | 5만 |
|---|
| 2025.11.26 | ₩13,386 | ₩15,099 | ₩12,462 | ₩14,082 | +5.20% | 15.8만 |
|---|
| 2025.11.25 | ₩12,114 | ₩12,435 | ₩10,575 | ₩12,435 | +2.65% | 6.6만 |
|---|
| 2025.11.24 | ₩12,042 | ₩13,172 | ₩11,820 | ₩11,820 | -1.85% | 6.9만 |
|---|
| 2025.11.21 | ₩11,191 | ₩11,512 | ₩10,682 | ₩11,311 | +1.08% | 10.6만 |
|---|
| 2025.11.20 | ₩12,717 | ₩13,091 | ₩11,117 | ₩11,191 | -12.00% | 7만 |
|---|
| 2025.11.19 | ₩13,172 | ₩13,379 | ₩11,780 | ₩12,449 | -5.49% | 4.5만 |
|---|
| 2025.11.18 | ₩14,323 | ₩14,457 | ₩12,998 | ₩13,078 | -8.69% | 5.9만 |
|---|
| 2025.11.17 | ₩16,317 | ₩17,000 | ₩14,189 | ₩14,363 | -11.98% | 11.8만 |
|---|
| 2025.11.14 | ₩13,854 | ₩18,004 | ₩13,787 | ₩16,398 | +18.36% | 17.8만 |
|---|
| 2025.11.13 | ₩12,170 | ₩13,817 | ₩12,074 | ₩13,546 | +11.31% | 7.3만 |
|---|
| 2025.11.12 | ₩12,020 | ₩12,703 | ₩11,646 | ₩11,833 | -1.56% | 16.1만 |
|---|
| 2025.11.11 | ₩11,780 | ₩12,087 | ₩11,552 | ₩11,833 | +0.45% | 3.7만 |
|---|
| 2025.11.10 | ₩11,980 | ₩12,648 | ₩11,512 | ₩11,605 | -3.13% | 5.4만 |
|---|
| 2025.11.07 | ₩12,409 | ₩12,409 | ₩11,338 | ₩12,034 | -3.02% | 9.5만 |
|---|
| 2025.11.06 | ₩14,028 | ₩14,028 | ₩12,328 | ₩12,596 | -10.21% | 7.4만 |
|---|
| 2025.11.05 | ₩14,323 | ₩14,564 | ₩13,828 | ₩14,109 | -1.50% | 4.7만 |
|---|
| 2025.11.04 | ₩15,487 | ₩15,782 | ₩13,854 | ₩14,564 | -5.96% | 7.4만 |
|---|
| 2025.11.03 | ₩15,528 | ₩16,036 | ₩14,323 | ₩15,166 | -2.33% | 9.1만 |
|---|
| 2025.10.31 | ₩14,992 | ₩18,724 | ₩14,965 | ₩15,300 | +2.05% | 15.5만 |
|---|
| 2025.10.30 | ₩17,642 | ₩17,642 | ₩14,055 | ₩14,872 | -15.71% | 22.5만 |
|---|
| 2025.10.29 | ₩21,417 | ₩21,417 | ₩17,415 | ₩17,723 | -17.25% | 10.9만 |
|---|
| 2025.10.28 | ₩22,756 | ₩23,251 | ₩21,016 | ₩21,150 | -7.06% | 3.5만 |
|---|
| 2025.10.27 | ₩23,439 | ₩24,081 | ₩22,756 | ₩22,903 | -2.28% | 2.3만 |
|---|
| 2025.10.24 | ₩24,309 | ₩24,857 | ₩22,962 | ₩23,010 | -5.34% | 4.4만 |
|---|
| 2025.10.23 | ₩23,639 | ₩24,048 | ₩23,091 | ₩23,572 | -0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩24,633 | ₩24,978 | ₩23,439 | ₩23,439 | -4.85% | 2만 |
|---|
| 2025.10.21 | ₩26,865 | ₩26,865 | ₩24,148 | ₩24,804 | -7.67% | 3.1만 |
|---|
| 2025.10.20 | ₩27,294 | ₩29,449 | ₩26,254 | ₩26,638 | -2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩25,031 | ₩26,892 | ₩25,031 | ₩26,892 | +7.43% | 7.7만 |
|---|
| 2025.10.16 | ₩25,420 | ₩26,691 | ₩24,630 | ₩25,252 | -0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩24,764 | ₩25,406 | ₩24,429 | ₩25,259 | +2.00% | 2.6만 |
|---|
| 2025.10.14 | ₩24,630 | ₩24,924 | ₩23,626 | ₩24,770 | +0.57% | 3.6만 |
|---|
| 2025.10.13 | ₩23,572 | ₩24,742 | ₩23,572 | ₩24,710 | +4.83% | 2.9만 |
|---|
| 2025.10.10 | ₩25,031 | ₩25,031 | ₩23,305 | ₩23,305 | -6.90% | 6.7만 |
|---|