시장 데이터를 불러오는 중
전체 종목
Yelp Inc. Common Stock 과거 주가
Yelp Inc. Common Stock · YELP · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yelp Inc. Common Stock · YELP · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,862 | ₩26,090 | ₩24,884 | ₩24,911 | -3.68% | 92만 |
| 2026.10.08 | ₩24,710 | ₩26,050 | ₩24,710 | ₩25,956 | +5.04% | 197만 |
| 2026.10.07 | ₩24,348 | ₩25,286 | ₩24,000 | ₩24,656 | +1.27% | 153.7만 |
| 2026.10.06 | ₩24,817 | ₩25,179 | ₩24,094 | ₩24,308 | -2.05% | 104.8만 |
| 2026.10.05 | ₩24,348 | ₩25,286 | ₩24,308 | ₩24,790 | +1.82% | 141.5만 |
| 2026.10.02 | ₩24,295 | ₩24,522 | ₩23,826 | ₩24,469 | +0.72% | 123.9만 |
| 2026.10.01 | ₩24,924 | ₩25,219 | ₩23,598 | ₩24,268 | -2.63% | 177.8만 |
| 2026.09.30 | ₩24,496 | ₩25,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,790 |
| +1.20% |
| 155.9만 |
| 2026.09.29 | ₩23,531 | ₩24,790 | ₩23,316 | ₩24,496 | +4.10% | 177.5만 |
|---|
| 2026.09.28 | ₩23,799 | ₩24,067 | ₩23,142 | ₩23,571 | -0.96% | 127.6만 |
|---|
| 2026.09.25 | ₩24,482 | ₩25,018 | ₩24,147 | ₩24,161 | -1.31% | 90.7만 |
|---|
| 2026.09.24 | ₩24,094 | ₩24,670 | ₩23,692 | ₩24,616 | +2.17% | 188.8만 |
|---|
| 2026.09.23 | ₩25,139 | ₩25,608 | ₩23,638 | ₩23,759 | -5.49% | 181.8만 |
|---|
| 2026.09.22 | ₩26,439 | ₩26,452 | ₩25,099 | ₩25,407 | -3.90% | 182.4만 |
|---|
| 2026.09.21 | ₩26,318 | ₩26,532 | ₩25,956 | ₩26,010 | -1.17% | 147.9만 |
|---|
| 2026.09.18 | ₩27,135 | ₩27,336 | ₩26,238 | ₩26,305 | -3.06% | 317.2만 |
|---|
| 2026.09.17 | ₩27,765 | ₩27,872 | ₩27,135 | ₩27,162 | -2.17% | 85.4만 |
|---|
| 2026.09.16 | ₩28,033 | ₩28,355 | ₩27,752 | ₩27,819 | -0.76% | 89.5만 |
|---|
| 2026.09.15 | ₩28,851 | ₩28,851 | ₩28,100 | ₩28,328 | -1.81% | 94.9만 |
|---|
| 2026.09.14 | ₩29,145 | ₩29,695 | ₩28,757 | ₩29,253 | +0.37% | 130.7만 |
|---|
| 2026.09.11 | ₩27,403 | ₩28,757 | ₩27,403 | ₩28,516 | +4.06% | 134.4만 |
|---|
| 2026.09.10 | ₩27,457 | ₩28,127 | ₩27,162 | ₩28,073 | +2.25% | 159.1만 |
|---|
| 2026.09.09 | ₩27,779 | ₩28,167 | ₩27,350 | ₩27,430 | -1.25% | 110.3만 |
|---|
| 2026.09.08 | ₩28,703 | ₩28,810 | ₩27,484 | ₩28,087 | -2.15% | 152.2만 |
|---|
| 2026.09.04 | ₩29,239 | ₩29,427 | ₩28,194 | ₩29,025 | -0.73% | 163.9만 |
|---|
| 2026.09.03 | ₩30,499 | ₩31,490 | ₩29,668 | ₩29,681 | -2.68% | 110.4만 |
|---|
| 2026.09.02 | ₩29,681 | ₩30,686 | ₩29,561 | ₩30,043 | +1.22% | 124만 |
|---|
| 2026.09.01 | ₩29,815 | ₩30,499 | ₩29,413 | ₩29,949 | +0.45% | 104.5만 |
|---|
| 2026.08.31 | ₩30,887 | ₩31,129 | ₩29,815 | ₩29,949 | -3.04% | 121.3만 |
|---|
| 2026.08.28 | ₩30,325 | ₩31,289 | ₩30,244 | ₩31,062 | +2.43% | 77.8만 |
|---|
| 2026.08.27 | ₩30,552 | ₩30,606 | ₩29,802 | ₩30,164 | -1.27% | 76.6만 |
|---|
| 2026.08.26 | ₩31,544 | ₩31,571 | ₩30,057 | ₩30,325 | -3.87% | 113.4만 |
|---|
| 2026.08.25 | ₩31,718 | ₩32,174 | ₩31,490 | ₩31,758 | +0.13% | 51.1만 |
|---|
| 2026.08.24 | ₩31,356 | ₩32,294 | ₩31,196 | ₩31,933 | +1.84% | 88.4만 |
|---|
| 2026.08.21 | ₩31,477 | ₩31,624 | ₩30,861 | ₩31,437 | -0.13% | 76.5만 |
|---|
| 2026.08.20 | ₩31,758 | ₩32,388 | ₩31,222 | ₩31,624 | -0.42% | 76.4만 |
|---|
| 2026.08.19 | ₩31,343 | ₩32,817 | ₩31,316 | ₩32,093 | +2.39% | 93.1만 |
|---|
| 2026.08.18 | ₩31,316 | ₩31,919 | ₩31,021 | ₩31,303 | -0.04% | 104.2만 |
|---|
| 2026.08.17 | ₩32,616 | ₩32,616 | ₩30,660 | ₩30,914 | -5.22% | 140.1만 |
|---|
| 2026.08.14 | ₩32,938 | ₩33,112 | ₩32,294 | ₩33,098 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩31,330 | ₩32,737 | ₩31,263 | ₩32,683 | +4.32% | 102.5만 |
|---|
| 2026.08.12 | ₩31,075 | ₩31,772 | ₩30,204 | ₩31,678 | +1.94% | 148.4만 |
|---|
| 2026.08.11 | ₩32,710 | ₩33,460 | ₩31,584 | ₩31,638 | -3.28% | 106.9만 |
|---|
| 2026.08.10 | ₩33,795 | ₩33,795 | ₩32,026 | ₩32,897 | -2.66% | 164.5만 |
|---|
| 2026.08.07 | ₩36,328 | ₩39,169 | ₩34,171 | ₩34,251 | -5.72% | 213.4만 |
|---|
| 2026.08.06 | ₩33,903 | ₩34,318 | ₩33,393 | ₩33,554 | -1.03% | 144만 |
|---|
| 2026.08.05 | ₩35,685 | ₩36,047 | ₩33,862 | ₩34,425 | -3.53% | 141.6만 |
|---|
| 2026.08.04 | ₩35,283 | ₩36,328 | ₩35,283 | ₩35,685 | +1.14% | 90.8만 |
|---|
| 2026.08.03 | ₩36,060 | ₩36,556 | ₩35,082 | ₩35,926 | -0.37% | 79.6만 |
|---|
| 2026.07.31 | ₩34,760 | ₩35,537 | ₩34,412 | ₩35,417 | +1.89% | 78.4만 |
|---|
| 2026.07.30 | ₩36,395 | ₩36,422 | ₩34,465 | ₩35,202 | -3.28% | 80.2만 |
|---|
| 2026.07.29 | ₩36,529 | ₩37,735 | ₩36,355 | ₩37,413 | +2.42% | 84.9만 |
|---|
| 2026.07.28 | ₩36,087 | ₩37,052 | ₩36,087 | ₩36,717 | +1.75% | 90.6만 |
|---|
| 2026.07.27 | ₩34,331 | ₩35,926 | ₩34,331 | ₩35,390 | +3.08% | 100.4만 |
|---|
| 2026.07.24 | ₩32,964 | ₩34,412 | ₩32,737 | ₩33,635 | +2.03% | 80.8만 |
|---|
| 2026.07.23 | ₩34,760 | ₩35,162 | ₩32,080 | ₩32,830 | -5.55% | 99만 |
|---|
| 2026.07.22 | ₩34,760 | ₩34,841 | ₩32,897 | ₩33,246 | -4.36% | 78.2만 |
|---|
| 2026.07.21 | ₩34,707 | ₩35,658 | ₩34,238 | ₩34,559 | -0.42% | 98만 |
|---|
| 2026.07.20 | ₩35,068 | ₩35,859 | ₩34,814 | ₩35,283 | +0.61% | 61.1만 |
|---|
| 2026.07.17 | ₩36,207 | ₩36,891 | ₩34,800 | ₩35,135 | -2.96% | 95.3만 |
|---|
| 2026.07.16 | ₩36,395 | ₩36,998 | ₩36,033 | ₩36,703 | +0.85% | 90.9만 |
|---|
| 2026.07.15 | ₩34,586 | ₩36,154 | ₩34,586 | ₩35,926 | +3.87% | 116.7만 |
|---|
| 2026.07.14 | ₩34,532 | ₩34,908 | ₩34,037 | ₩34,278 | -0.74% | 111.6만 |
|---|
| 2026.07.13 | ₩34,814 | ₩35,939 | ₩34,519 | ₩35,323 | +1.46% | 100.7만 |
|---|
| 2026.07.10 | ₩34,827 | ₩35,055 | ₩34,425 | ₩34,586 | -0.69% | 68.4만 |
|---|
| 2026.07.09 | ₩33,635 | ₩34,385 | ₩32,911 | ₩34,238 | +1.79% | 138.4만 |
|---|
| 2026.07.08 | ₩35,377 | ₩35,899 | ₩33,943 | ₩34,211 | -3.30% | 155.8만 |
|---|
| 2026.07.07 | ₩36,020 | ₩36,395 | ₩35,511 | ₩35,578 | -1.23% | 119.4만 |
|---|
| 2026.07.06 | ₩35,256 | ₩36,047 | ₩34,707 | ₩35,296 | +0.11% | 98.3만 |
|---|
| 2026.07.02 | ₩35,377 | ₩36,489 | ₩34,854 | ₩35,537 | +0.45% | 127.6만 |
|---|
| 2026.07.01 | ₩33,434 | ₩35,310 | ₩33,058 | ₩35,176 | +5.21% | 180.6만 |
|---|
| 2026.06.30 | ₩32,710 | ₩33,541 | ₩32,562 | ₩32,857 | +0.45% | 90.3만 |
|---|
| 2026.06.29 | ₩32,415 | ₩33,058 | ₩31,986 | ₩33,005 | +1.82% | 106.8만 |
|---|
| 2026.06.26 | ₩30,700 | ₩32,830 | ₩30,700 | ₩32,160 | +4.76% | 441.1만 |
|---|
| 2026.06.25 | ₩30,914 | ₩31,383 | ₩30,164 | ₩30,713 | -0.65% | 92.9만 |
|---|
| 2026.06.24 | ₩30,606 | ₩31,732 | ₩30,392 | ₩31,303 | +2.28% | 108.3만 |
|---|
| 2026.06.23 | ₩30,043 | ₩30,686 | ₩29,990 | ₩30,378 | +1.12% | 98.6만 |
|---|
| 2026.06.22 | ₩30,539 | ₩31,142 | ₩30,043 | ₩30,110 | -1.40% | 138.6만 |
|---|
| 2026.06.18 | ₩29,695 | ₩30,807 | ₩29,655 | ₩30,660 | +3.25% | 250.3만 |
|---|
| 2026.06.17 | ₩30,820 | ₩31,129 | ₩29,775 | ₩30,191 | -2.04% | 114.4만 |
|---|
| 2026.06.16 | ₩30,124 | ₩31,316 | ₩30,016 | ₩31,222 | +3.65% | 109.4만 |
|---|
| 2026.06.15 | ₩30,995 | ₩32,147 | ₩29,762 | ₩30,244 | -2.42% | 151.5만 |
|---|
| 2026.06.12 | ₩30,968 | ₩31,356 | ₩30,351 | ₩30,954 | -0.04% | 64.5만 |
|---|
| 2026.06.11 | ₩30,834 | ₩31,423 | ₩29,923 | ₩30,847 | +0.04% | 128.4만 |
|---|
| 2026.06.10 | ₩31,330 | ₩32,911 | ₩31,102 | ₩32,536 | +3.85% | 100만 |
|---|
| 2026.06.09 | ₩30,365 | ₩31,919 | ₩30,338 | ₩31,812 | +4.77% | 101.8만 |
|---|
| 2026.06.08 | ₩30,526 | ₩31,196 | ₩30,217 | ₩30,767 | +0.79% | 101.8만 |
|---|
| 2026.06.05 | ₩32,040 | ₩32,335 | ₩30,539 | ₩31,155 | -2.76% | 91.8만 |
|---|
| 2026.06.04 | ₩29,896 | ₩31,732 | ₩29,628 | ₩31,665 | +5.92% | 139.4만 |
|---|
| 2026.06.03 | ₩30,593 | ₩30,593 | ₩28,998 | ₩29,507 | -3.55% | 141.1만 |
|---|
| 2026.06.02 | ₩31,035 | ₩31,571 | ₩30,485 | ₩30,914 | -0.39% | 148.9만 |
|---|
| 2026.06.01 | ₩30,606 | ₩31,732 | ₩30,164 | ₩31,437 | +2.71% | 161.2만 |
|---|
| 2026.05.29 | ₩31,504 | ₩31,571 | ₩30,432 | ₩30,552 | -3.02% | 206.3만 |
|---|
| 2026.05.28 | ₩31,531 | ₩31,785 | ₩30,914 | ₩31,222 | -0.98% | 121.2만 |
|---|
| 2026.05.27 | ₩30,820 | ₩32,040 | ₩30,740 | ₩31,423 | +1.96% | 105만 |
|---|
| 2026.05.26 | ₩29,681 | ₩30,807 | ₩29,681 | ₩30,727 | +3.52% | 127.9만 |
|---|
| 2026.05.22 | ₩28,904 | ₩30,110 | ₩28,904 | ₩30,003 | +3.80% | 109.5만 |
|---|
| 2026.05.21 | ₩29,949 | ₩29,976 | ₩28,757 | ₩29,266 | -2.28% | 161.8만 |
|---|
| 2026.05.20 | ₩30,016 | ₩30,606 | ₩29,092 | ₩30,110 | +0.31% | 130.4만 |
|---|
| 2026.05.19 | ₩29,655 | ₩31,410 | ₩29,574 | ₩30,271 | +2.08% | 177.8만 |
|---|
| 2026.05.18 | ₩28,837 | ₩30,003 | ₩28,797 | ₩29,199 | +1.25% | 138.6만 |
|---|
| 2026.05.15 | ₩28,395 | ₩29,239 | ₩27,872 | ₩29,011 | +2.17% | 138만 |
|---|
| 2026.05.14 | ₩30,566 | ₩30,794 | ₩28,234 | ₩28,248 | -7.58% | 160.4만 |
|---|
| 2026.05.13 | ₩30,526 | ₩31,008 | ₩29,949 | ₩30,633 | +0.35% | 169.7만 |
|---|
| 2026.05.12 | ₩33,715 | ₩33,916 | ₩30,767 | ₩30,941 | -8.23% | 193.1만 |
|---|
| 2026.05.11 | ₩36,261 | ₩36,851 | ₩33,862 | ₩33,876 | -6.58% | 177만 |
|---|
| 2026.05.08 | ₩36,556 | ₩37,306 | ₩33,501 | ₩36,288 | -0.73% | 202만 |
|---|
| 2026.05.07 | ₩38,378 | ₩39,276 | ₩38,003 | ₩38,191 | -0.49% | 124.1만 |
|---|
| 2026.05.06 | ₩39,048 | ₩39,115 | ₩37,923 | ₩37,936 | -2.85% | 98.3만 |
|---|
| 2026.05.05 | ₩38,767 | ₩39,370 | ₩38,512 | ₩39,155 | +1.00% | 78.7만 |
|---|
| 2026.05.04 | ₩38,566 | ₩39,370 | ₩38,298 | ₩38,418 | -0.38% | 88.7만 |
|---|
| 2026.05.01 | ₩37,748 | ₩38,928 | ₩37,373 | ₩38,727 | +2.59% | 78.9만 |
|---|
| 2026.04.30 | ₩37,561 | ₩38,512 | ₩36,261 | ₩36,985 | -1.53% | 94.7만 |
|---|
| 2026.04.29 | ₩37,119 | ₩38,325 | ₩36,891 | ₩37,534 | +1.12% | 91.5만 |
|---|
| 2026.04.28 | ₩39,196 | ₩39,638 | ₩36,958 | ₩37,172 | -5.16% | 141.4만 |
|---|
| 2026.04.27 | ₩38,365 | ₩39,289 | ₩37,896 | ₩39,008 | +1.68% | 77.4만 |
|---|
| 2026.04.24 | ₩38,150 | ₩38,566 | ₩37,762 | ₩38,512 | +0.95% | 63.5만 |
|---|
| 2026.04.23 | ₩38,392 | ₩38,539 | ₩37,186 | ₩37,949 | -1.15% | 111.9만 |
|---|
| 2026.04.22 | ₩38,981 | ₩39,651 | ₩38,579 | ₩38,941 | -0.10% | 115.3만 |
|---|
| 2026.04.21 | ₩37,882 | ₩39,517 | ₩37,695 | ₩38,901 | +2.69% | 138.4만 |
|---|
| 2026.04.20 | ₩37,266 | ₩37,923 | ₩37,025 | ₩37,735 | +1.26% | 82.3만 |
|---|
| 2026.04.17 | ₩37,145 | ₩37,588 | ₩37,011 | ₩37,440 | +0.79% | 70만 |
|---|
| 2026.04.16 | ₩36,408 | ₩36,904 | ₩36,368 | ₩36,743 | +0.92% | 66.2만 |
|---|
| 2026.04.15 | ₩35,189 | ₩36,435 | ₩35,149 | ₩36,087 | +2.55% | 84.7만 |
|---|
| 2026.04.14 | ₩34,720 | ₩35,283 | ₩34,640 | ₩35,095 | +1.08% | 96.9만 |
|---|
| 2026.04.13 | ₩34,090 | ₩34,827 | ₩33,889 | ₩34,546 | +1.34% | 85.2만 |
|---|
| 2026.04.10 | ₩34,197 | ₩34,599 | ₩33,648 | ₩34,117 | -0.24% | 75.5만 |
|---|
| 2026.04.09 | ₩34,010 | ₩34,291 | ₩33,527 | ₩34,264 | +0.75% | 99.7만 |
|---|
| 2026.04.08 | ₩34,787 | ₩35,082 | ₩33,889 | ₩34,023 | -2.20% | 134만 |
|---|
| 2026.04.07 | ₩34,171 | ₩34,693 | ₩34,171 | ₩34,291 | +0.35% | 111.8만 |
|---|
| 2026.04.06 | ₩33,728 | ₩34,559 | ₩33,728 | ₩34,171 | +1.31% | 73.1만 |
|---|
| 2026.04.02 | ₩33,849 | ₩34,251 | ₩32,964 | ₩33,702 | -0.44% | 152.3만 |
|---|
| 2026.04.01 | ₩33,125 | ₩34,157 | ₩32,562 | ₩33,755 | +1.90% | 97.2만 |
|---|
| 2026.03.31 | ₩33,635 | ₩33,769 | ₩33,045 | ₩33,152 | -1.43% | 83.8만 |
|---|
| 2026.03.30 | ₩32,603 | ₩33,514 | ₩32,536 | ₩33,246 | +1.97% | 99.4만 |
|---|
| 2026.03.27 | ₩32,790 | ₩32,991 | ₩32,321 | ₩32,643 | -0.45% | 111.3만 |
|---|
| 2026.03.26 | ₩32,227 | ₩33,554 | ₩32,227 | ₩33,165 | +2.91% | 89.3만 |
|---|
| 2026.03.25 | ₩32,737 | ₩33,018 | ₩31,423 | ₩32,442 | -0.90% | 128.7만 |
|---|
| 2026.03.24 | ₩33,152 | ₩33,152 | ₩32,281 | ₩32,321 | -2.51% | 110.4만 |
|---|
| 2026.03.23 | ₩32,522 | ₩33,715 | ₩32,522 | ₩33,273 | +2.31% | 113.9만 |
|---|
| 2026.03.20 | ₩32,629 | ₩33,031 | ₩32,174 | ₩32,911 | +0.86% | 195.6만 |
|---|
| 2026.03.19 | ₩32,308 | ₩33,112 | ₩32,254 | ₩32,710 | +1.24% | 105.8만 |
|---|
| 2026.03.18 | ₩32,281 | ₩32,871 | ₩32,281 | ₩32,589 | +0.95% | 118.7만 |
|---|
| 2026.03.17 | ₩31,799 | ₩32,844 | ₩31,745 | ₩32,603 | +2.53% | 110.4만 |
|---|
| 2026.03.16 | ₩31,879 | ₩32,294 | ₩31,557 | ₩31,691 | -0.59% | 134.2만 |
|---|
| 2026.03.13 | ₩32,214 | ₩32,482 | ₩31,825 | ₩31,933 | -0.87% | 159.8만 |
|---|
| 2026.03.12 | ₩32,978 | ₩33,514 | ₩32,120 | ₩32,227 | -2.28% | 195만 |
|---|
| 2026.03.11 | ₩32,469 | ₩33,259 | ₩32,080 | ₩33,098 | +1.94% | 146.9만 |
|---|
| 2026.03.10 | ₩32,241 | ₩32,656 | ₩31,946 | ₩32,348 | +0.33% | 148만 |
|---|
| 2026.03.09 | ₩32,415 | ₩32,737 | ₩31,571 | ₩32,455 | +0.12% | 138.2만 |
|---|
| 2026.03.06 | ₩32,361 | ₩32,924 | ₩32,134 | ₩32,871 | +1.57% | 123만 |
|---|
| 2026.03.05 | ₩31,959 | ₩32,964 | ₩31,839 | ₩32,522 | +1.76% | 164.5만 |
|---|
| 2026.03.04 | ₩31,102 | ₩32,080 | ₩30,928 | ₩31,812 | +2.28% | 153.7만 |
|---|
| 2026.03.03 | ₩30,030 | ₩31,182 | ₩29,909 | ₩31,062 | +3.44% | 221.7만 |
|---|
| 2026.03.02 | ₩29,186 | ₩30,485 | ₩29,186 | ₩30,284 | +3.76% | 157만 |
|---|
| 2026.02.27 | ₩29,132 | ₩29,869 | ₩28,904 | ₩29,869 | +2.53% | 217.2만 |
|---|
| 2026.02.26 | ₩28,516 | ₩29,869 | ₩28,516 | ₩29,588 | +3.76% | 179.4만 |
|---|
| 2026.02.25 | ₩26,841 | ₩28,502 | ₩26,800 | ₩28,462 | +6.04% | 201.4만 |
|---|
| 2026.02.24 | ₩26,881 | ₩27,001 | ₩26,264 | ₩26,506 | -1.40% | 189.8만 |
|---|
| 2026.02.23 | ₩28,167 | ₩28,181 | ₩26,934 | ₩27,068 | -3.90% | 153.8만 |
|---|
| 2026.02.20 | ₩28,583 | ₩29,387 | ₩28,355 | ₩28,475 | -0.38% | 179.1만 |
|---|
| 2026.02.19 | ₩29,092 | ₩29,601 | ₩28,556 | ₩28,784 | -1.06% | 266.7만 |
|---|
| 2026.02.18 | ₩27,712 | ₩29,065 | ₩27,135 | ₩29,065 | +4.88% | 194.5만 |
|---|
| 2026.02.17 | ₩27,846 | ₩27,886 | ₩26,278 | ₩27,712 | -0.48% | 289만 |
|---|
| 2026.02.13 | ₩29,199 | ₩29,346 | ₩26,841 | ₩28,114 | -3.72% | 460.9만 |
|---|
| 2026.02.12 | ₩31,276 | ₩31,383 | ₩29,735 | ₩30,593 | -2.19% | 267.3만 |
|---|
| 2026.02.11 | ₩32,522 | ₩32,683 | ₩30,191 | ₩31,102 | -4.37% | 184만 |
|---|
| 2026.02.10 | ₩32,562 | ₩33,179 | ₩32,388 | ₩32,616 | +0.16% | 108.5만 |
|---|
| 2026.02.09 | ₩32,428 | ₩32,723 | ₩31,892 | ₩32,294 | -0.41% | 135.6만 |
|---|
| 2026.02.06 | ₩32,522 | ₩33,031 | ₩32,268 | ₩32,723 | +0.62% | 157만 |
|---|
| 2026.02.05 | ₩32,442 | ₩32,938 | ₩32,053 | ₩32,214 | -0.70% | 181.1만 |
|---|
| 2026.02.04 | ₩33,501 | ₩34,050 | ₩32,428 | ₩32,495 | -3.00% | 217.1만 |
|---|
| 2026.02.03 | ₩36,194 | ₩36,395 | ₩33,393 | ₩33,594 | -7.18% | 167.8만 |
|---|
| 2026.02.02 | ₩36,717 | ₩37,052 | ₩36,341 | ₩36,717 | 0.00% | 90.3만 |
|---|
| 2026.01.30 | ₩36,516 | ₩36,958 | ₩36,248 | ₩36,690 | +0.48% | 124만 |
|---|
| 2026.01.29 | ₩36,596 | ₩36,971 | ₩36,422 | ₩36,851 | +0.70% | 108.3만 |
|---|
| 2026.01.28 | ₩36,810 | ₩37,467 | ₩36,502 | ₩36,851 | +0.11% | 118.5만 |
|---|
| 2026.01.27 | ₩37,923 | ₩38,030 | ₩36,127 | ₩36,596 | -3.50% | 140.5만 |
|---|
| 2026.01.26 | ₩38,110 | ₩38,566 | ₩37,293 | ₩37,949 | -0.42% | 112.7만 |
|---|
| 2026.01.23 | ₩38,901 | ₩39,343 | ₩37,655 | ₩37,896 | -2.58% | 100.2만 |
|---|
| 2026.01.22 | ₩38,646 | ₩39,638 | ₩38,231 | ₩39,075 | +1.11% | 79.5만 |
|---|
| 2026.01.21 | ₩37,547 | ₩38,552 | ₩37,226 | ₩38,177 | +1.68% | 67.4만 |
|---|
| 2026.01.20 | ₩37,628 | ₩37,936 | ₩37,132 | ₩37,561 | -0.18% | 114만 |
|---|
| 2026.01.16 | ₩38,834 | ₩38,834 | ₩37,628 | ₩37,695 | -2.93% | 84.3만 |
|---|
| 2026.01.15 | ₩39,209 | ₩39,222 | ₩38,552 | ₩39,075 | -0.34% | 83.1만 |
|---|
| 2026.01.14 | ₩39,236 | ₩39,651 | ₩38,727 | ₩39,142 | -0.24% | 80.1만 |
|---|
| 2026.01.13 | ₩40,589 | ₩40,589 | ₩39,303 | ₩39,383 | -2.97% | 98.2만 |
|---|
| 2026.01.12 | ₩41,259 | ₩41,366 | ₩39,718 | ₩40,938 | -0.78% | 82만 |
|---|
| 2026.01.09 | ₩40,589 | ₩41,701 | ₩40,361 | ₩41,340 | +1.85% | 102만 |
|---|
| 2026.01.08 | ₩40,469 | ₩40,790 | ₩40,321 | ₩40,616 | +0.36% | 87.5만 |
|---|
| 2026.01.07 | ₩41,058 | ₩41,393 | ₩40,455 | ₩40,589 | -1.14% | 86.6만 |
|---|
| 2026.01.06 | ₩40,643 | ₩41,179 | ₩40,321 | ₩40,991 | +0.86% | 86.4만 |
|---|
| 2026.01.05 | ₩40,469 | ₩41,407 | ₩40,201 | ₩40,696 | +0.56% | 99.9만 |
|---|
| 2026.01.02 | ₩40,777 | ₩40,938 | ₩40,000 | ₩40,469 | -0.76% | 121.5만 |
|---|
| 2025.12.31 | ₩40,281 | ₩40,978 | ₩40,147 | ₩40,723 | +1.10% | 62.5만 |
|---|
| 2025.12.30 | ₩40,214 | ₩40,817 | ₩40,134 | ₩40,375 | +0.40% | 78.9만 |
|---|
| 2025.12.29 | ₩40,603 | ₩40,924 | ₩40,040 | ₩40,442 | -0.40% | 77만 |
|---|
| 2025.12.26 | ₩41,125 | ₩41,366 | ₩40,589 | ₩40,710 | -1.01% | 66.8만 |
|---|
| 2025.12.24 | ₩40,857 | ₩41,246 | ₩40,723 | ₩41,232 | +0.92% | 39.1만 |
|---|
| 2025.12.23 | ₩41,313 | ₩41,675 | ₩40,670 | ₩40,804 | -1.23% | 64.3만 |
|---|
| 2025.12.22 | ₩42,077 | ₩42,505 | ₩41,487 | ₩41,581 | -1.18% | 103.9만 |
|---|
| 2025.12.19 | ₩41,487 | ₩42,117 | ₩41,447 | ₩41,943 | +1.10% | 169.4만 |
|---|
| 2025.12.18 | ₩41,688 | ₩42,103 | ₩41,500 | ₩41,621 | -0.16% | 77만 |
|---|
| 2025.12.17 | ₩40,857 | ₩41,929 | ₩40,509 | ₩41,487 | +1.54% | 83.1만 |
|---|
| 2025.12.16 | ₩40,643 | ₩41,139 | ₩40,254 | ₩41,031 | +0.96% | 114.7만 |
|---|
| 2025.12.15 | ₩40,790 | ₩41,313 | ₩40,576 | ₩41,058 | +0.66% | 102.3만 |
|---|
| 2025.12.12 | ₩40,348 | ₩41,460 | ₩40,147 | ₩40,897 | +1.36% | 94.8만 |
|---|
| 2025.12.11 | ₩40,201 | ₩40,710 | ₩39,906 | ₩40,067 | -0.33% | 68.8만 |
|---|
| 2025.12.10 | ₩39,892 | ₩40,268 | ₩39,584 | ₩40,026 | +0.34% | 69.2만 |
|---|
| 2025.12.09 | ₩39,289 | ₩40,160 | ₩39,276 | ₩40,080 | +2.01% | 69.2만 |
|---|
| 2025.12.08 | ₩39,959 | ₩40,241 | ₩39,330 | ₩39,464 | -1.24% | 73.3만 |
|---|
| 2025.12.05 | ₩39,866 | ₩40,495 | ₩39,745 | ₩39,772 | -0.24% | 85.8만 |
|---|
| 2025.12.04 | ₩40,415 | ₩40,656 | ₩40,107 | ₩40,160 | -0.63% | 112.5만 |
|---|
| 2025.12.03 | ₩39,933 | ₩40,723 | ₩39,839 | ₩40,375 | +1.11% | 98만 |
|---|
| 2025.12.02 | ₩38,660 | ₩40,040 | ₩38,539 | ₩39,691 | +2.67% | 152만 |
|---|
| 2025.12.01 | ₩38,351 | ₩38,740 | ₩38,070 | ₩38,351 | 0.00% | 124.6만 |
|---|
| 2025.11.28 | ₩38,686 | ₩39,222 | ₩38,539 | ₩38,740 | +0.14% | 36.1만 |
|---|
| 2025.11.26 | ₩39,209 | ₩39,665 | ₩38,914 | ₩38,914 | -0.75% | 94.9만 |
|---|
| 2025.11.25 | ₩38,619 | ₩39,410 | ₩38,539 | ₩39,370 | +1.94% | 157만 |
|---|
| 2025.11.24 | ₩38,660 | ₩38,887 | ₩38,378 | ₩38,378 | -0.73% | 173.3만 |
|---|
| 2025.11.21 | ₩38,700 | ₩39,075 | ₩38,445 | ₩38,593 | -0.28% | 215만 |
|---|
| 2025.11.20 | ₩38,861 | ₩39,155 | ₩38,097 | ₩38,660 | -0.52% | 99.9만 |
|---|
| 2025.11.19 | ₩37,641 | ₩38,753 | ₩37,641 | ₩38,566 | +2.46% | 99.1만 |
|---|
| 2025.11.18 | ₩36,717 | ₩38,150 | ₩36,569 | ₩37,668 | +2.59% | 107.7만 |
|---|
| 2025.11.17 | ₩37,923 | ₩37,963 | ₩36,837 | ₩36,864 | -2.79% | 86.3만 |
|---|
| 2025.11.14 | ₩38,485 | ₩38,660 | ₩37,708 | ₩37,936 | -1.43% | 75.3만 |
|---|
| 2025.11.13 | ₩39,450 | ₩39,732 | ₩38,740 | ₩38,981 | -1.19% | 79.7만 |
|---|
| 2025.11.12 | ₩39,263 | ₩40,308 | ₩39,263 | ₩39,839 | +1.47% | 86.4만 |
|---|
| 2025.11.11 | ₩39,062 | ₩39,477 | ₩38,807 | ₩39,316 | +0.65% | 75.7만 |
|---|
| 2025.11.10 | ₩38,700 | ₩39,330 | ₩37,400 | ₩39,142 | +1.14% | 150만 |
|---|
| 2025.11.07 | ₩45,614 | ₩46,217 | ₩38,472 | ₩38,740 | -15.07% | 197.4만 |
|---|
| 2025.11.06 | ₩43,202 | ₩43,537 | ₩42,773 | ₩43,055 | -0.34% | 132.4만 |
|---|
| 2025.11.05 | ₩42,184 | ₩43,256 | ₩41,943 | ₩43,095 | +2.16% | 82.3만 |
|---|
| 2025.11.04 | ₩43,792 | ₩44,221 | ₩41,983 | ₩42,050 | -3.98% | 83.9만 |
|---|
| 2025.11.03 | ₩44,194 | ₩44,609 | ₩43,939 | ₩44,301 | +0.24% | 87.4만 |
|---|
| 2025.10.31 | ₩43,189 | ₩44,422 | ₩43,175 | ₩44,194 | +2.33% | 100.5만 |
|---|
| 2025.10.30 | ₩42,559 | ₩43,376 | ₩42,063 | ₩43,135 | +1.35% | 91.2만 |
|---|
| 2025.10.29 | ₩43,430 | ₩43,430 | ₩42,613 | ₩42,840 | -1.36% | 65.4만 |
|---|
| 2025.10.28 | ₩43,872 | ₩44,020 | ₩43,484 | ₩43,537 | -0.76% | 53.1만 |
|---|
| 2025.10.27 | ₩44,274 | ₩44,716 | ₩44,060 | ₩44,207 | -0.15% | 45.7만 |
|---|
| 2025.10.24 | ₩44,944 | ₩45,092 | ₩44,221 | ₩44,288 | -1.46% | 41만 |
|---|
| 2025.10.23 | ₩44,341 | ₩44,864 | ₩44,314 | ₩44,408 | +0.15% | 62.7만 |
|---|
| 2025.10.22 | ₩44,395 | ₩44,904 | ₩44,113 | ₩44,716 | +0.72% | 46.9만 |
|---|
| 2025.10.21 | ₩43,953 | ₩44,944 | ₩43,886 | ₩44,609 | +1.49% | 39만 |
|---|
| 2025.10.20 | ₩43,631 | ₩44,328 | ₩43,631 | ₩44,073 | +1.01% | 61.1만 |
|---|
| 2025.10.17 | ₩43,497 | ₩43,805 | ₩43,309 | ₩43,524 | +0.06% | 45.9만 |
|---|
| 2025.10.16 | ₩44,917 | ₩45,011 | ₩43,283 | ₩43,765 | -2.57% | 71.8만 |
|---|
| 2025.10.15 | ₩44,824 | ₩45,561 | ₩44,556 | ₩44,850 | +0.06% | 95.7만 |
|---|
| 2025.10.14 | ₩44,703 | ₩45,279 | ₩44,314 | ₩45,159 | +1.02% | 117.6만 |
|---|
| 2025.10.13 | ₩43,216 | ₩45,494 | ₩42,452 | ₩45,333 | +4.90% | 189.1만 |
|---|
| 2025.10.10 | ₩41,929 | ₩41,983 | ₩40,254 | ₩40,562 | -3.26% | 67.9만 |
|---|