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 | ₩7,626 | ₩9,470 | ₩7,493 | ₩8,989 | +17.86% | 20.8만 |
| 2026.10.08 | ₩7,760 | ₩8,281 | ₩7,386 | ₩7,733 | -0.34% | 14.9만 |
| 2026.10.07 | ₩8,308 | ₩8,521 | ₩7,522 | ₩7,853 | -5.47% | 13.6만 |
| 2026.10.06 | ₩9,269 | ₩9,483 | ₩6,945 | ₩8,214 | -11.38% | 44만 |
| 2026.10.05 | ₩10,551 | ₩10,725 | ₩9,096 | ₩9,496 | -10.00% | 25.9만 |
| 2026.10.02 | ₩10,298 | ₩11,259 | ₩8,815 | ₩10,832 | +5.19% | 54.7만 |
| 2026.10.01 | ₩9,590 | ₩11,019 | ₩9,336 | ₩10,431 | +8.77% | 26.8만 |
| 2026.09.30 | ₩10,137 | ₩10,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,910 |
| -2.24% |
| 20.5만 |
| 2026.09.29 | ₩9,389 | ₩10,538 | ₩8,842 | ₩10,164 | +8.25% | 34.7만 |
|---|
| 2026.09.28 | ₩8,187 | ₩9,817 | ₩7,506 | ₩9,496 | +15.99% | 50.8만 |
|---|
| 2026.09.25 | ₩6,371 | ₩7,853 | ₩6,074 | ₩7,653 | +20.13% | 65.4만 |
|---|
| 2026.09.24 | ₩4,354 | ₩7,226 | ₩4,354 | ₩6,371 | +46.32% | 317.2만 |
|---|
| 2026.09.23 | ₩3,713 | ₩4,461 | ₩3,232 | ₩4,314 | +16.19% | 35.9만 |
|---|
| 2026.09.22 | ₩3,566 | ₩4,140 | ₩3,473 | ₩3,766 | +5.62% | 39만 |
|---|
| 2026.09.21 | ₩4,154 | ₩4,474 | ₩3,352 | ₩3,513 | -15.43% | 66.3만 |
|---|
| 2026.09.18 | ₩4,341 | ₩4,768 | ₩4,207 | ₩4,261 | -1.85% | 53.6만 |
|---|
| 2026.09.17 | ₩4,942 | ₩5,022 | ₩4,167 | ₩4,327 | -12.43% | 54.5만 |
|---|
| 2026.09.16 | ₩5,209 | ₩5,209 | ₩4,361 | ₩4,942 | -5.13% | 69.6만 |
|---|
| 2026.09.15 | ₩5,062 | ₩5,396 | ₩4,888 | ₩5,276 | +4.22% | 68.9만 |
|---|
| 2026.09.14 | ₩5,356 | ₩5,356 | ₩4,822 | ₩5,115 | -4.49% | 52.3만 |
|---|
| 2026.09.11 | ₩5,249 | ₩5,592 | ₩4,822 | ₩5,342 | +1.78% | 81.9만 |
|---|
| 2026.09.10 | ₩5,102 | ₩5,757 | ₩4,981 | ₩5,209 | +2.09% | 63.3만 |
|---|
| 2026.09.09 | ₩5,823 | ₩5,850 | ₩4,875 | ₩5,242 | -9.98% | 73만 |
|---|
| 2026.09.08 | ₩4,969 | ₩6,010 | ₩4,875 | ₩5,676 | +14.25% | 50.3만 |
|---|
| 2026.09.04 | ₩4,902 | ₩5,182 | ₩4,394 | ₩4,728 | -3.54% | 68.7만 |
|---|
| 2026.09.03 | ₩4,862 | ₩5,409 | ₩4,287 | ₩4,902 | +0.82% | 67.2만 |
|---|
| 2026.09.02 | ₩4,955 | ₩5,363 | ₩4,675 | ₩5,022 | +1.35% | 56.8만 |
|---|
| 2026.09.01 | ₩5,035 | ₩5,449 | ₩4,488 | ₩5,042 | +0.13% | 42.9만 |
|---|
| 2026.08.31 | ₩6,504 | ₩6,504 | ₩4,140 | ₩4,955 | -23.82% | 44.5만 |
|---|
| 2026.08.28 | ₩5,262 | ₩6,411 | ₩4,127 | ₩6,411 | +21.83% | 21.8만 |
|---|
| 2026.08.27 | ₩5,797 | ₩5,797 | ₩5,075 | ₩5,169 | -10.83% | 2.7만 |
|---|
| 2026.08.26 | ₩6,478 | ₩6,478 | ₩5,342 | ₩5,797 | -10.52% | 1.1만 |
|---|
| 2026.08.25 | ₩6,344 | ₩6,371 | ₩5,472 | ₩6,251 | -1.47% | 9.4천 |
|---|
| 2026.08.24 | ₩6,224 | ₩6,367 | ₩5,950 | ₩6,224 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩6,090 | ₩6,678 | ₩5,877 | ₩6,264 | +2.85% | 3.6만 |
|---|
| 2026.08.20 | ₩5,863 | ₩6,665 | ₩5,355 | ₩6,392 | +9.02% | 10.5만 |
|---|
| 2026.08.19 | ₩5,262 | ₩6,077 | ₩4,808 | ₩5,970 | +13.45% | 8.4만 |
|---|
| 2026.08.18 | ₩4,675 | ₩5,342 | ₩4,514 | ₩5,316 | +13.71% | 8.8만 |
|---|
| 2026.08.17 | ₩4,154 | ₩4,541 | ₩3,726 | ₩4,501 | +8.36% | 6.5만 |
|---|
| 2026.08.14 | ₩3,686 | ₩4,327 | ₩3,226 | ₩3,980 | +7.97% | 7.4만 |
|---|
| 2026.08.13 | ₩3,593 | ₩3,700 | ₩3,192 | ₩3,352 | -6.69% | 1.6만 |
|---|
| 2026.08.12 | ₩3,726 | ₩3,740 | ₩3,446 | ₩3,473 | -6.81% | 2.2만 |
|---|
| 2026.08.11 | ₩3,392 | ₩3,673 | ₩3,339 | ₩3,646 | +7.48% | 2.1만 |
|---|
| 2026.08.10 | ₩3,039 | ₩3,433 | ₩2,898 | ₩3,346 | +10.11% | 3.5만 |
|---|
| 2026.08.07 | ₩3,406 | ₩3,417 | ₩2,978 | ₩3,065 | -10.00% | 2.8만 |
|---|
| 2026.08.06 | ₩3,139 | ₩3,326 | ₩2,952 | ₩3,157 | +0.60% | 2만 |
|---|
| 2026.08.05 | ₩3,005 | ₩3,199 | ₩3,005 | ₩3,005 | 0.00% | 2.4만 |
|---|
| 2026.08.04 | ₩3,045 | ₩3,252 | ₩3,045 | ₩3,099 | +1.75% | 5.5천 |
|---|
| 2026.08.03 | ₩3,139 | ₩3,286 | ₩2,952 | ₩3,072 | -2.13% | 14.3만 |
|---|
| 2026.07.31 | ₩3,139 | ₩3,179 | ₩2,885 | ₩2,898 | -7.66% | 1만 |
|---|
| 2026.07.30 | ₩3,019 | ₩3,179 | ₩2,818 | ₩2,938 | -2.65% | 2.9만 |
|---|
| 2026.07.29 | ₩3,085 | ₩3,085 | ₩2,805 | ₩3,031 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩3,059 | ₩3,473 | ₩2,912 | ₩3,072 | +0.44% | 4.3만 |
|---|
| 2026.07.27 | ₩2,952 | ₩3,165 | ₩2,898 | ₩3,059 | +3.62% | 2.6만 |
|---|
| 2026.07.24 | ₩3,259 | ₩3,259 | ₩2,618 | ₩2,992 | -8.20% | 8.3만 |
|---|
| 2026.07.23 | ₩2,912 | ₩2,992 | ₩2,671 | ₩2,725 | -6.42% | 3.9만 |
|---|
| 2026.07.22 | ₩3,379 | ₩3,392 | ₩2,591 | ₩2,952 | -12.65% | 4.2만 |
|---|
| 2026.07.21 | ₩2,952 | ₩3,179 | ₩2,952 | ₩3,032 | +2.71% | 1.3만 |
|---|
| 2026.07.20 | ₩3,179 | ₩3,179 | ₩2,805 | ₩3,032 | -4.62% | 1.8만 |
|---|
| 2026.07.17 | ₩3,259 | ₩3,339 | ₩3,072 | ₩3,272 | +0.41% | 2만 |
|---|
| 2026.07.16 | ₩3,019 | ₩3,339 | ₩2,818 | ₩3,286 | +8.85% | 4만 |
|---|
| 2026.07.15 | ₩2,765 | ₩3,045 | ₩2,671 | ₩3,032 | +9.66% | 4.6만 |
|---|
| 2026.07.14 | ₩2,845 | ₩2,926 | ₩2,658 | ₩2,832 | -0.47% | 6.1만 |
|---|
| 2026.07.13 | ₩2,872 | ₩2,978 | ₩2,673 | ₩2,872 | 0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩2,725 | ₩3,005 | ₩2,698 | ₩2,978 | +9.31% | 7만 |
|---|
| 2026.07.09 | ₩2,578 | ₩2,990 | ₩2,538 | ₩2,858 | +10.88% | 5.1만 |
|---|
| 2026.07.08 | ₩2,818 | ₩2,872 | ₩2,551 | ₩2,618 | -7.11% | 18.1만 |
|---|
| 2026.07.07 | ₩3,112 | ₩3,392 | ₩2,600 | ₩2,671 | -14.16% | 42.8만 |
|---|
| 2026.07.06 | ₩2,645 | ₩4,074 | ₩2,612 | ₩3,125 | +18.18% | 486.2만 |
|---|
| 2026.07.02 | ₩2,952 | ₩3,286 | ₩2,271 | ₩2,538 | -14.03% | 34.6만 |
|---|
| 2026.07.01 | ₩3,406 | ₩3,967 | ₩2,952 | ₩3,085 | -9.41% | 13.3만 |
|---|
| 2026.06.30 | ₩3,165 | ₩3,165 | ₩3,005 | ₩3,005 | -5.06% | 1.1만 |
|---|
| 2026.06.29 | ₩3,099 | ₩3,486 | ₩3,099 | ₩3,232 | +4.31% | 1.7만 |
|---|
| 2026.06.26 | ₩3,059 | ₩3,466 | ₩3,010 | ₩3,139 | +2.62% | 1.7만 |
|---|
| 2026.06.25 | ₩3,539 | ₩3,539 | ₩3,192 | ₩3,232 | -8.68% | 2.5만 |
|---|
| 2026.06.24 | ₩3,599 | ₩3,673 | ₩3,192 | ₩3,513 | -2.41% | 3.5만 |
|---|
| 2026.06.23 | ₩2,938 | ₩4,007 | ₩2,854 | ₩3,446 | +17.27% | 52.6만 |
|---|
| 2026.06.22 | ₩3,499 | ₩4,408 | ₩3,232 | ₩3,726 | +6.49% | 16.3만 |
|---|
| 2026.06.18 | ₩3,272 | ₩3,546 | ₩3,176 | ₩3,232 | -1.22% | 1.6만 |
|---|
| 2026.06.17 | ₩3,606 | ₩3,847 | ₩3,272 | ₩3,366 | -6.67% | 3.2만 |
|---|
| 2026.06.16 | ₩3,766 | ₩3,913 | ₩3,272 | ₩3,553 | -5.67% | 27.2만 |
|---|
| 2026.06.15 | ₩4,354 | ₩4,528 | ₩4,301 | ₩4,528 | +3.99% | 3.3천 |
|---|
| 2026.06.12 | ₩4,488 | ₩4,741 | ₩4,341 | ₩4,367 | -2.68% | 1.5만 |
|---|
| 2026.06.11 | ₩4,194 | ₩4,782 | ₩4,194 | ₩4,341 | +3.50% | 1.1만 |
|---|
| 2026.06.10 | ₩4,007 | ₩4,434 | ₩4,007 | ₩4,147 | +3.50% | 2.2만 |
|---|
| 2026.06.09 | ₩3,940 | ₩3,940 | ₩3,873 | ₩3,927 | -0.34% | 1만 |
|---|
| 2026.06.08 | ₩4,020 | ₩4,194 | ₩3,873 | ₩3,967 | -1.33% | 5.1천 |
|---|
| 2026.06.05 | ₩4,167 | ₩4,815 | ₩4,020 | ₩4,020 | -3.53% | 1.9만 |
|---|
| 2026.06.04 | ₩5,169 | ₩5,169 | ₩4,140 | ₩4,201 | -18.73% | 1.2만 |
|---|
| 2026.06.03 | ₩4,675 | ₩5,209 | ₩4,341 | ₩4,822 | +3.14% | 5.4만 |
|---|
| 2026.06.02 | ₩4,086 | ₩4,661 | ₩3,847 | ₩4,261 | +4.28% | 2.7만 |
|---|
| 2026.06.01 | ₩4,020 | ₩4,301 | ₩4,020 | ₩4,094 | +1.83% | 6.8천 |
|---|
| 2026.05.29 | ₩4,501 | ₩4,530 | ₩4,007 | ₩4,301 | -4.45% | 1.3만 |
|---|
| 2026.05.28 | ₩5,249 | ₩5,249 | ₩4,675 | ₩4,688 | -10.69% | 1.2만 |
|---|
| 2026.05.27 | ₩5,743 | ₩5,745 | ₩4,955 | ₩5,262 | -8.37% | 2.6만 |
|---|
| 2026.05.26 | ₩6,277 | ₩6,277 | ₩5,743 | ₩5,757 | -8.30% | 8.2천 |
|---|
| 2026.05.22 | ₩6,177 | ₩6,344 | ₩6,010 | ₩6,344 | +2.70% | 4.5천 |
|---|
| 2026.05.21 | ₩5,970 | ₩6,344 | ₩5,970 | ₩6,037 | +1.12% | 6.2천 |
|---|
| 2026.05.20 | ₩6,197 | ₩6,277 | ₩5,837 | ₩6,077 | -1.94% | 1.4만 |
|---|
| 2026.05.19 | ₩6,932 | ₩7,052 | ₩6,064 | ₩6,671 | -3.76% | 8.3천 |
|---|
| 2026.05.18 | ₩6,758 | ₩6,758 | ₩6,758 | ₩6,758 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩7,159 | ₩7,159 | ₩6,912 | ₩6,912 | -3.45% | 2.1천 |
|---|
| 2026.05.14 | ₩6,678 | ₩6,932 | ₩6,678 | ₩6,758 | +1.20% | 5.1천 |
|---|
| 2026.05.13 | ₩6,932 | ₩7,012 | ₩6,678 | ₩6,945 | +0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩7,092 | ₩7,092 | ₩6,912 | ₩6,932 | -2.26% | 1.3천 |
|---|
| 2026.05.11 | ₩6,878 | ₩7,092 | ₩6,825 | ₩7,092 | +3.11% | 3.4천 |
|---|
| 2026.05.08 | ₩6,952 | ₩7,092 | ₩6,952 | ₩7,092 | +2.02% | 2.8천 |
|---|
| 2026.05.07 | ₩6,932 | ₩7,068 | ₩6,825 | ₩7,068 | +1.97% | 1.2천 |
|---|
| 2026.05.06 | ₩6,878 | ₩7,172 | ₩6,812 | ₩6,937 | +0.85% | 2.9천 |
|---|
| 2026.05.05 | ₩6,852 | ₩6,878 | ₩6,812 | ₩6,878 | +0.39% | 6.5천 |
|---|
| 2026.05.04 | ₩6,317 | ₩7,052 | ₩6,317 | ₩6,705 | +6.13% | 1.2만 |
|---|
| 2026.05.01 | ₩6,691 | ₩6,691 | ₩6,411 | ₩6,411 | -4.19% | 4천 |
|---|
| 2026.04.30 | ₩7,012 | ₩7,012 | ₩6,752 | ₩6,812 | -2.86% | 1.1천 |
|---|
| 2026.04.29 | ₩6,945 | ₩6,945 | ₩6,678 | ₩6,931 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩7,267 | ₩7,267 | ₩6,945 | ₩6,945 | -4.43% | 1.5만 |
|---|
| 2026.04.27 | ₩6,865 | ₩7,292 | ₩6,721 | ₩7,292 | +6.23% | 6.4천 |
|---|
| 2026.04.24 | ₩7,012 | ₩7,292 | ₩6,798 | ₩7,292 | +4.00% | 5.8천 |
|---|
| 2026.04.23 | ₩7,012 | ₩7,226 | ₩6,852 | ₩7,005 | -0.10% | 7.1천 |
|---|
| 2026.04.22 | ₩7,039 | ₩7,525 | ₩6,812 | ₩7,105 | +0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩7,079 | ₩7,240 | ₩6,678 | ₩6,892 | -2.64% | 3.2만 |
|---|
| 2026.04.20 | ₩7,439 | ₩8,014 | ₩6,678 | ₩7,092 | -4.67% | 7.7만 |
|---|
| 2026.04.17 | ₩7,346 | ₩8,081 | ₩6,945 | ₩7,266 | -1.09% | 8.6만 |
|---|
| 2026.04.16 | ₩7,373 | ₩7,373 | ₩6,939 | ₩7,079 | -3.99% | 2.2만 |
|---|
| 2026.04.15 | ₩7,707 | ₩7,707 | ₩6,945 | ₩7,259 | -5.81% | 3.2만 |
|---|
| 2026.04.14 | ₩7,479 | ₩7,613 | ₩6,838 | ₩7,613 | +1.79% | 4.1만 |
|---|
| 2026.04.13 | ₩8,495 | ₩8,535 | ₩7,493 | ₩7,666 | -9.75% | 4.3만 |
|---|
| 2026.04.10 | ₩7,920 | ₩8,604 | ₩7,613 | ₩8,361 | +5.56% | 9.1천 |
|---|
| 2026.04.09 | ₩8,668 | ₩8,668 | ₩7,613 | ₩7,720 | -10.94% | 1.7만 |
|---|
| 2026.04.08 | ₩9,256 | ₩9,556 | ₩7,680 | ₩7,693 | -16.88% | 2.1만 |
|---|
| 2026.04.07 | ₩9,470 | ₩9,531 | ₩8,708 | ₩9,323 | -1.55% | 1.2만 |
|---|
| 2026.04.06 | ₩10,404 | ₩10,404 | ₩9,510 | ₩9,514 | -8.56% | 1.2만 |
|---|
| 2026.04.02 | ₩9,884 | ₩9,925 | ₩9,323 | ₩9,924 | +0.41% | 8.8천 |
|---|
| 2026.04.01 | ₩10,137 | ₩10,607 | ₩9,737 | ₩9,737 | -3.95% | 2만 |
|---|
| 2026.03.31 | ₩10,685 | ₩10,685 | ₩10,191 | ₩10,284 | -3.75% | 1.5만 |
|---|
| 2026.03.30 | ₩10,458 | ₩10,819 | ₩9,803 | ₩10,819 | +3.45% | 2.6만 |
|---|
| 2026.03.27 | ₩10,505 | ₩10,658 | ₩10,360 | ₩10,431 | -0.70% | 2.4천 |
|---|
| 2026.03.26 | ₩10,378 | ₩11,154 | ₩9,897 | ₩10,324 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩10,538 | ₩11,353 | ₩10,031 | ₩10,231 | -2.92% | 2.2만 |
|---|
| 2026.03.24 | ₩8,788 | ₩11,713 | ₩8,788 | ₩10,324 | +17.48% | 13.9만 |
|---|
| 2026.03.23 | ₩7,226 | ₩9,202 | ₩7,226 | ₩8,668 | +19.96% | 2.3만 |
|---|
| 2026.03.20 | ₩7,453 | ₩7,573 | ₩7,212 | ₩7,292 | -2.15% | 5.5만 |
|---|
| 2026.03.19 | ₩9,249 | ₩9,249 | ₩7,212 | ₩7,239 | -21.73% | 3.2만 |
|---|
| 2026.03.18 | ₩9,508 | ₩9,556 | ₩8,267 | ₩8,468 | -10.94% | 2만 |
|---|
| 2026.03.17 | ₩10,231 | ₩10,231 | ₩9,456 | ₩9,496 | -7.18% | 1.6만 |
|---|
| 2026.03.16 | ₩10,017 | ₩10,972 | ₩10,017 | ₩10,384 | +3.67% | 6.7천 |
|---|
| 2026.03.13 | ₩10,097 | ₩10,151 | ₩9,750 | ₩9,750 | -3.44% | 7.3천 |
|---|
| 2026.03.12 | ₩10,632 | ₩10,632 | ₩10,031 | ₩10,031 | -5.65% | 7.6천 |
|---|
| 2026.03.11 | ₩10,217 | ₩11,210 | ₩10,151 | ₩10,291 | +0.72% | 6.3천 |
|---|
| 2026.03.10 | ₩10,591 | ₩10,591 | ₩10,031 | ₩10,240 | -3.32% | 1.2만 |
|---|
| 2026.03.09 | ₩10,805 | ₩10,872 | ₩10,171 | ₩10,551 | -2.35% | 1.6만 |
|---|
| 2026.03.06 | ₩10,819 | ₩11,219 | ₩10,738 | ₩10,885 | +0.62% | 9.9천 |
|---|
| 2026.03.05 | ₩11,345 | ₩11,345 | ₩10,912 | ₩11,191 | -1.35% | 1.5만 |
|---|
| 2026.03.04 | ₩11,566 | ₩11,566 | ₩11,219 | ₩11,286 | -2.42% | 8.3천 |
|---|
| 2026.03.03 | ₩11,540 | ₩11,753 | ₩11,313 | ₩11,313 | -1.97% | 2.6천 |
|---|
| 2026.03.02 | ₩11,460 | ₩12,388 | ₩11,460 | ₩11,613 | +1.34% | 1.4만 |
|---|
| 2026.02.27 | ₩12,634 | ₩12,634 | ₩11,460 | ₩11,460 | -9.29% | 1.3만 |
|---|
| 2026.02.26 | ₩11,219 | ₩12,341 | ₩11,219 | ₩12,061 | +7.50% | 1.1만 |
|---|
| 2026.02.25 | ₩10,965 | ₩11,353 | ₩10,965 | ₩11,253 | +2.62% | 1.1만 |
|---|
| 2026.02.24 | ₩11,327 | ₩11,333 | ₩10,712 | ₩10,765 | -4.96% | 6.3천 |
|---|
| 2026.02.23 | ₩10,725 | ₩11,847 | ₩10,685 | ₩10,859 | +1.25% | 1.9만 |
|---|
| 2026.02.20 | ₩11,753 | ₩11,981 | ₩10,714 | ₩10,714 | -8.84% | 1.6만 |
|---|
| 2026.02.19 | ₩11,433 | ₩11,956 | ₩11,219 | ₩11,753 | +2.80% | 2.3만 |
|---|
| 2026.02.18 | ₩11,607 | ₩12,281 | ₩11,226 | ₩11,382 | -1.93% | 2.8만 |
|---|
| 2026.02.17 | ₩13,143 | ₩13,422 | ₩11,569 | ₩11,593 | -11.79% | 2만 |
|---|
| 2026.02.13 | ₩13,772 | ₩13,772 | ₩13,102 | ₩13,143 | -4.57% | 8.6천 |
|---|
| 2026.02.12 | ₩14,959 | ₩15,052 | ₩13,036 | ₩13,102 | -12.41% | 5.4만 |
|---|
| 2026.02.11 | ₩14,732 | ₩15,086 | ₩14,558 | ₩14,759 | +0.18% | 8.7천 |
|---|
| 2026.02.10 | ₩15,133 | ₩15,346 | ₩14,759 | ₩14,959 | -1.15% | 2.3만 |
|---|
| 2026.02.09 | ₩15,409 | ₩15,760 | ₩14,438 | ₩15,133 | -1.79% | 3.5만 |
|---|
| 2026.02.06 | ₩14,986 | ₩15,734 | ₩14,705 | ₩15,066 | +0.53% | 3.8만 |
|---|
| 2026.02.05 | ₩14,865 | ₩14,892 | ₩14,238 | ₩14,371 | -3.32% | 3.8만 |
|---|
| 2026.02.04 | ₩14,491 | ₩15,226 | ₩14,104 | ₩14,865 | +2.58% | 5.5만 |
|---|
| 2026.02.03 | ₩15,707 | ₩15,800 | ₩14,491 | ₩14,491 | -7.74% | 5.5만 |
|---|
| 2026.02.02 | ₩15,560 | ₩16,027 | ₩15,093 | ₩15,320 | -1.55% | 4.3만 |
|---|
| 2026.01.30 | ₩14,732 | ₩15,854 | ₩14,732 | ₩15,854 | +7.62% | 3.5만 |
|---|
| 2026.01.29 | ₩16,428 | ₩16,428 | ₩14,732 | ₩14,732 | -10.33% | 5.8만 |
|---|
| 2026.01.28 | ₩16,027 | ₩16,428 | ₩16,027 | ₩16,348 | +2.00% | 1.3만 |
|---|
| 2026.01.27 | ₩16,001 | ₩16,495 | ₩15,760 | ₩16,241 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩16,548 | ₩16,548 | ₩15,680 | ₩16,061 | -2.95% | 1.8만 |
|---|
| 2026.01.23 | ₩16,468 | ₩16,695 | ₩15,987 | ₩16,508 | +0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩16,027 | ₩16,682 | ₩15,400 | ₩16,428 | +2.50% | 6.2만 |
|---|
| 2026.01.21 | ₩15,747 | ₩16,695 | ₩15,306 | ₩16,027 | +1.78% | 5.3만 |
|---|
| 2026.01.20 | ₩14,959 | ₩16,014 | ₩14,785 | ₩15,961 | +6.70% | 8만 |
|---|
| 2026.01.16 | ₩15,106 | ₩15,613 | ₩15,093 | ₩15,119 | +0.09% | 2.9만 |
|---|
| 2026.01.15 | ₩15,760 | ₩16,027 | ₩15,159 | ₩15,253 | -3.22% | 9.5만 |
|---|
| 2026.01.14 | ₩15,894 | ₩16,237 | ₩15,426 | ₩15,760 | -0.84% | 1.3만 |
|---|
| 2026.01.13 | ₩15,747 | ₩16,281 | ₩15,747 | ₩15,787 | +0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩16,027 | ₩16,455 | ₩15,680 | ₩15,787 | -1.50% | 5.3만 |
|---|
| 2026.01.09 | ₩16,468 | ₩16,695 | ₩16,027 | ₩16,482 | +0.08% | 5.9만 |
|---|
| 2026.01.08 | ₩15,613 | ₩16,655 | ₩15,159 | ₩16,468 | +5.47% | 11.6만 |
|---|
| 2026.01.07 | ₩15,093 | ₩16,735 | ₩14,425 | ₩15,360 | +1.77% | 11.6만 |
|---|
| 2026.01.06 | ₩17,363 | ₩17,503 | ₩14,705 | ₩15,573 | -10.31% | 32.9만 |
|---|
| 2026.01.05 | ₩16,108 | ₩16,989 | ₩16,041 | ₩16,936 | +5.14% | 7.1만 |
|---|
| 2026.01.02 | ₩16,308 | ₩16,735 | ₩15,587 | ₩16,027 | -1.72% | 2.9만 |
|---|
| 2025.12.31 | ₩15,894 | ₩16,428 | ₩15,894 | ₩16,281 | +2.44% | 1.6만 |
|---|
| 2025.12.30 | ₩16,361 | ₩16,361 | ₩15,760 | ₩15,987 | -2.29% | 1.8만 |
|---|
| 2025.12.29 | ₩16,361 | ₩16,482 | ₩16,295 | ₩16,384 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩16,669 | ₩17,376 | ₩16,348 | ₩16,348 | -1.92% | 6.7만 |
|---|
| 2025.12.24 | ₩16,428 | ₩16,669 | ₩16,295 | ₩16,669 | +1.46% | 4.2천 |
|---|
| 2025.12.23 | ₩16,027 | ₩16,695 | ₩15,760 | ₩16,148 | +0.75% | 2.9만 |
|---|
| 2025.12.22 | ₩16,027 | ₩16,695 | ₩15,360 | ₩16,201 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩15,627 | ₩16,842 | ₩14,959 | ₩16,535 | +5.81% | 3.8만 |
|---|
| 2025.12.18 | ₩17,096 | ₩17,096 | ₩14,692 | ₩15,139 | -11.45% | 3.4만 |
|---|
| 2025.12.17 | ₩16,508 | ₩17,764 | ₩16,295 | ₩16,882 | +2.27% | 6.8만 |
|---|
| 2025.12.16 | ₩16,562 | ₩17,897 | ₩15,774 | ₩16,856 | +1.77% | 4.4만 |
|---|
| 2025.12.15 | ₩16,762 | ₩16,762 | ₩15,760 | ₩16,682 | -0.48% | 3.7만 |
|---|
| 2025.12.12 | ₩16,789 | ₩17,644 | ₩16,014 | ₩16,562 | -1.35% | 6.5만 |
|---|
| 2025.12.11 | ₩17,189 | ₩17,764 | ₩15,600 | ₩16,789 | -2.33% | 14.7만 |
|---|
| 2025.12.10 | ₩16,802 | ₩17,808 | ₩16,482 | ₩16,882 | +0.48% | 4.5만 |
|---|
| 2025.12.09 | ₩20,595 | ₩20,595 | ₩16,441 | ₩16,802 | -18.42% | 36.4만 |
|---|
| 2025.12.08 | ₩18,578 | ₩20,996 | ₩18,311 | ₩20,595 | +10.86% | 12.6만 |
|---|
| 2025.12.05 | ₩18,031 | ₩19,874 | ₩17,056 | ₩18,572 | +3.00% | 9.2만 |
|---|
| 2025.12.04 | ₩17,603 | ₩18,592 | ₩16,862 | ₩17,056 | -3.11% | 4.7만 |
|---|
| 2025.12.03 | ₩17,109 | ₩17,730 | ₩16,181 | ₩17,310 | +1.17% | 14.5만 |
|---|
| 2025.12.02 | ₩16,161 | ₩17,670 | ₩15,373 | ₩17,310 | +7.11% | 12.4만 |
|---|
| 2025.12.01 | ₩15,360 | ₩16,695 | ₩14,558 | ₩16,695 | +8.70% | 12.4만 |
|---|
| 2025.11.28 | ₩14,518 | ₩15,987 | ₩14,331 | ₩15,400 | +6.07% | 5만 |
|---|
| 2025.11.26 | ₩13,356 | ₩15,066 | ₩12,435 | ₩14,051 | +5.20% | 15.8만 |
|---|
| 2025.11.25 | ₩12,087 | ₩12,408 | ₩10,551 | ₩12,408 | +2.65% | 6.6만 |
|---|
| 2025.11.24 | ₩12,015 | ₩13,143 | ₩11,794 | ₩11,794 | -1.85% | 6.9만 |
|---|
| 2025.11.21 | ₩11,166 | ₩11,486 | ₩10,658 | ₩11,286 | +1.08% | 10.6만 |
|---|
| 2025.11.20 | ₩12,688 | ₩13,062 | ₩11,092 | ₩11,166 | -12.00% | 7만 |
|---|
| 2025.11.19 | ₩13,143 | ₩13,350 | ₩11,753 | ₩12,421 | -5.49% | 4.5만 |
|---|
| 2025.11.18 | ₩14,291 | ₩14,425 | ₩12,969 | ₩13,049 | -8.69% | 5.9만 |
|---|
| 2025.11.17 | ₩16,281 | ₩16,962 | ₩14,158 | ₩14,331 | -11.98% | 11.8만 |
|---|
| 2025.11.14 | ₩13,824 | ₩17,964 | ₩13,757 | ₩16,361 | +18.36% | 17.8만 |
|---|
| 2025.11.13 | ₩12,143 | ₩13,786 | ₩12,047 | ₩13,516 | +11.31% | 7.3만 |
|---|
| 2025.11.12 | ₩11,994 | ₩12,675 | ₩11,620 | ₩11,807 | -1.56% | 16.1만 |
|---|
| 2025.11.11 | ₩11,753 | ₩12,061 | ₩11,526 | ₩11,807 | +0.45% | 3.7만 |
|---|
| 2025.11.10 | ₩11,954 | ₩12,620 | ₩11,486 | ₩11,580 | -3.13% | 5.4만 |
|---|
| 2025.11.07 | ₩12,381 | ₩12,381 | ₩11,313 | ₩12,007 | -3.02% | 9.5만 |
|---|
| 2025.11.06 | ₩13,997 | ₩13,997 | ₩12,301 | ₩12,568 | -10.21% | 7.4만 |
|---|
| 2025.11.05 | ₩14,291 | ₩14,532 | ₩13,797 | ₩14,077 | -1.50% | 4.7만 |
|---|
| 2025.11.04 | ₩15,453 | ₩15,747 | ₩13,824 | ₩14,532 | -5.96% | 7.4만 |
|---|
| 2025.11.03 | ₩15,493 | ₩16,001 | ₩14,291 | ₩15,133 | -2.33% | 9.1만 |
|---|
| 2025.10.31 | ₩14,959 | ₩18,683 | ₩14,932 | ₩15,266 | +2.05% | 15.5만 |
|---|
| 2025.10.30 | ₩17,603 | ₩17,603 | ₩14,024 | ₩14,839 | -15.71% | 22.5만 |
|---|
| 2025.10.29 | ₩21,370 | ₩21,370 | ₩17,376 | ₩17,684 | -17.25% | 10.9만 |
|---|
| 2025.10.28 | ₩22,706 | ₩23,200 | ₩20,969 | ₩21,103 | -7.06% | 3.5만 |
|---|
| 2025.10.27 | ₩23,387 | ₩24,028 | ₩22,706 | ₩22,852 | -2.28% | 2.3만 |
|---|
| 2025.10.24 | ₩24,255 | ₩24,802 | ₩22,911 | ₩22,959 | -5.34% | 4.4만 |
|---|
| 2025.10.23 | ₩23,587 | ₩23,994 | ₩23,039 | ₩23,520 | -0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩24,578 | ₩24,923 | ₩23,387 | ₩23,387 | -4.85% | 2만 |
|---|
| 2025.10.21 | ₩26,806 | ₩26,806 | ₩24,095 | ₩24,749 | -7.67% | 3.1만 |
|---|
| 2025.10.20 | ₩27,233 | ₩29,384 | ₩26,196 | ₩26,579 | -2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩24,976 | ₩26,833 | ₩24,976 | ₩26,833 | +7.43% | 7.7만 |
|---|
| 2025.10.16 | ₩25,363 | ₩26,632 | ₩24,575 | ₩25,196 | -0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩24,709 | ₩25,350 | ₩24,375 | ₩25,203 | +2.00% | 2.6만 |
|---|
| 2025.10.14 | ₩24,575 | ₩24,869 | ₩23,574 | ₩24,716 | +0.57% | 3.6만 |
|---|
| 2025.10.13 | ₩23,520 | ₩24,688 | ₩23,520 | ₩24,656 | +4.83% | 2.9만 |
|---|
| 2025.10.10 | ₩24,976 | ₩24,976 | ₩23,253 | ₩23,253 | -6.90% | 6.7만 |
|---|