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 | ₩25,758 | ₩25,985 | ₩24,784 | ₩24,811 | -3.68% | 92만 |
| 2026.10.08 | ₩24,610 | ₩25,945 | ₩24,610 | ₩25,852 | +5.04% | 197만 |
| 2026.10.07 | ₩24,250 | ₩25,184 | ₩23,903 | ₩24,557 | +1.27% | 153.7만 |
| 2026.10.06 | ₩24,717 | ₩25,078 | ₩23,996 | ₩24,210 | -2.05% | 104.8만 |
| 2026.10.05 | ₩24,250 | ₩25,184 | ₩24,210 | ₩24,690 | +1.82% | 141.5만 |
| 2026.10.02 | ₩24,197 | ₩24,424 | ₩23,730 | ₩24,370 | +0.72% | 123.9만 |
| 2026.10.01 | ₩24,824 | ₩25,118 | ₩23,503 | ₩24,170 | -2.63% | 177.8만 |
| 2026.09.30 | ₩24,397 | ₩25,158 | ₩24,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,690 |
| +1.20% |
| 155.9만 |
| 2026.09.29 | ₩23,436 | ₩24,690 | ₩23,222 | ₩24,397 | +4.10% | 177.5만 |
|---|
| 2026.09.28 | ₩23,703 | ₩23,970 | ₩23,049 | ₩23,476 | -0.96% | 127.6만 |
|---|
| 2026.09.25 | ₩24,384 | ₩24,917 | ₩24,050 | ₩24,063 | -1.31% | 90.7만 |
|---|
| 2026.09.24 | ₩23,996 | ₩24,570 | ₩23,596 | ₩24,517 | +2.17% | 188.8만 |
|---|
| 2026.09.23 | ₩25,037 | ₩25,505 | ₩23,543 | ₩23,663 | -5.49% | 181.8만 |
|---|
| 2026.09.22 | ₩26,332 | ₩26,345 | ₩24,997 | ₩25,304 | -3.90% | 182.4만 |
|---|
| 2026.09.21 | ₩26,212 | ₩26,425 | ₩25,852 | ₩25,905 | -1.17% | 147.9만 |
|---|
| 2026.09.18 | ₩27,026 | ₩27,226 | ₩26,132 | ₩26,199 | -3.06% | 317.2만 |
|---|
| 2026.09.17 | ₩27,653 | ₩27,760 | ₩27,026 | ₩27,053 | -2.17% | 85.4만 |
|---|
| 2026.09.16 | ₩27,920 | ₩28,241 | ₩27,640 | ₩27,707 | -0.76% | 89.5만 |
|---|
| 2026.09.15 | ₩28,734 | ₩28,734 | ₩27,987 | ₩28,214 | -1.81% | 94.9만 |
|---|
| 2026.09.14 | ₩29,028 | ₩29,575 | ₩28,641 | ₩29,135 | +0.37% | 130.7만 |
|---|
| 2026.09.11 | ₩27,293 | ₩28,641 | ₩27,293 | ₩28,401 | +4.06% | 134.4만 |
|---|
| 2026.09.10 | ₩27,346 | ₩28,014 | ₩27,053 | ₩27,960 | +2.25% | 159.1만 |
|---|
| 2026.09.09 | ₩27,667 | ₩28,054 | ₩27,240 | ₩27,320 | -1.25% | 110.3만 |
|---|
| 2026.09.08 | ₩28,588 | ₩28,694 | ₩27,373 | ₩27,974 | -2.15% | 152.2만 |
|---|
| 2026.09.04 | ₩29,121 | ₩29,308 | ₩28,080 | ₩28,908 | -0.73% | 163.9만 |
|---|
| 2026.09.03 | ₩30,376 | ₩31,364 | ₩29,548 | ₩29,562 | -2.68% | 110.4만 |
|---|
| 2026.09.02 | ₩29,562 | ₩30,563 | ₩29,442 | ₩29,922 | +1.22% | 124만 |
|---|
| 2026.09.01 | ₩29,695 | ₩30,376 | ₩29,295 | ₩29,829 | +0.45% | 104.5만 |
|---|
| 2026.08.31 | ₩30,763 | ₩31,003 | ₩29,695 | ₩29,829 | -3.04% | 121.3만 |
|---|
| 2026.08.28 | ₩30,202 | ₩31,163 | ₩30,122 | ₩30,936 | +2.43% | 77.8만 |
|---|
| 2026.08.27 | ₩30,429 | ₩30,483 | ₩29,682 | ₩30,042 | -1.27% | 76.6만 |
|---|
| 2026.08.26 | ₩31,417 | ₩31,444 | ₩29,936 | ₩30,202 | -3.87% | 113.4만 |
|---|
| 2026.08.25 | ₩31,590 | ₩32,044 | ₩31,364 | ₩31,630 | +0.13% | 51.1만 |
|---|
| 2026.08.24 | ₩31,230 | ₩32,164 | ₩31,070 | ₩31,804 | +1.84% | 88.4만 |
|---|
| 2026.08.21 | ₩31,350 | ₩31,497 | ₩30,736 | ₩31,310 | -0.13% | 76.5만 |
|---|
| 2026.08.20 | ₩31,630 | ₩32,258 | ₩31,097 | ₩31,497 | -0.42% | 76.4만 |
|---|
| 2026.08.19 | ₩31,217 | ₩32,685 | ₩31,190 | ₩31,964 | +2.39% | 93.1만 |
|---|
| 2026.08.18 | ₩31,190 | ₩31,791 | ₩30,896 | ₩31,177 | -0.04% | 104.2만 |
|---|
| 2026.08.17 | ₩32,485 | ₩32,485 | ₩30,536 | ₩30,790 | -5.22% | 140.1만 |
|---|
| 2026.08.14 | ₩32,805 | ₩32,978 | ₩32,164 | ₩32,965 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩31,203 | ₩32,605 | ₩31,137 | ₩32,551 | +4.32% | 102.5만 |
|---|
| 2026.08.12 | ₩30,950 | ₩31,644 | ₩30,082 | ₩31,550 | +1.94% | 148.4만 |
|---|
| 2026.08.11 | ₩32,578 | ₩33,325 | ₩31,457 | ₩31,510 | -3.28% | 106.9만 |
|---|
| 2026.08.10 | ₩33,659 | ₩33,659 | ₩31,897 | ₩32,765 | -2.66% | 164.5만 |
|---|
| 2026.08.07 | ₩36,182 | ₩39,011 | ₩34,033 | ₩34,113 | -5.72% | 213.4만 |
|---|
| 2026.08.06 | ₩33,766 | ₩34,180 | ₩33,259 | ₩33,419 | -1.03% | 144만 |
|---|
| 2026.08.05 | ₩35,541 | ₩35,901 | ₩33,726 | ₩34,286 | -3.53% | 141.6만 |
|---|
| 2026.08.04 | ₩35,141 | ₩36,182 | ₩35,141 | ₩35,541 | +1.14% | 90.8만 |
|---|
| 2026.08.03 | ₩35,915 | ₩36,408 | ₩34,940 | ₩35,781 | -0.37% | 79.6만 |
|---|
| 2026.07.31 | ₩34,620 | ₩35,394 | ₩34,273 | ₩35,274 | +1.89% | 78.4만 |
|---|
| 2026.07.30 | ₩36,248 | ₩36,275 | ₩34,326 | ₩35,060 | -3.28% | 80.2만 |
|---|
| 2026.07.29 | ₩36,382 | ₩37,583 | ₩36,208 | ₩37,263 | +2.42% | 84.9만 |
|---|
| 2026.07.28 | ₩35,941 | ₩36,902 | ₩35,941 | ₩36,569 | +1.75% | 90.6만 |
|---|
| 2026.07.27 | ₩34,193 | ₩35,781 | ₩34,193 | ₩35,247 | +3.08% | 100.4만 |
|---|
| 2026.07.24 | ₩32,832 | ₩34,273 | ₩32,605 | ₩33,499 | +2.03% | 80.8만 |
|---|
| 2026.07.23 | ₩34,620 | ₩35,020 | ₩31,951 | ₩32,698 | -5.55% | 99만 |
|---|
| 2026.07.22 | ₩34,620 | ₩34,700 | ₩32,765 | ₩33,112 | -4.36% | 78.2만 |
|---|
| 2026.07.21 | ₩34,567 | ₩35,514 | ₩34,100 | ₩34,420 | -0.42% | 98만 |
|---|
| 2026.07.20 | ₩34,927 | ₩35,714 | ₩34,673 | ₩35,141 | +0.61% | 61.1만 |
|---|
| 2026.07.17 | ₩36,061 | ₩36,742 | ₩34,660 | ₩34,994 | -2.96% | 95.3만 |
|---|
| 2026.07.16 | ₩36,248 | ₩36,849 | ₩35,888 | ₩36,555 | +0.85% | 90.9만 |
|---|
| 2026.07.15 | ₩34,447 | ₩36,008 | ₩34,447 | ₩35,781 | +3.87% | 116.7만 |
|---|
| 2026.07.14 | ₩34,393 | ₩34,767 | ₩33,899 | ₩34,140 | -0.74% | 111.6만 |
|---|
| 2026.07.13 | ₩34,673 | ₩35,795 | ₩34,380 | ₩35,181 | +1.46% | 100.7만 |
|---|
| 2026.07.10 | ₩34,687 | ₩34,914 | ₩34,286 | ₩34,447 | -0.69% | 68.4만 |
|---|
| 2026.07.09 | ₩33,499 | ₩34,246 | ₩32,778 | ₩34,100 | +1.79% | 138.4만 |
|---|
| 2026.07.08 | ₩35,234 | ₩35,754 | ₩33,806 | ₩34,073 | -3.30% | 155.8만 |
|---|
| 2026.07.07 | ₩35,875 | ₩36,248 | ₩35,367 | ₩35,434 | -1.23% | 119.4만 |
|---|
| 2026.07.06 | ₩35,114 | ₩35,901 | ₩34,567 | ₩35,154 | +0.11% | 98.3만 |
|---|
| 2026.07.02 | ₩35,234 | ₩36,342 | ₩34,713 | ₩35,394 | +0.45% | 127.6만 |
|---|
| 2026.07.01 | ₩33,299 | ₩35,167 | ₩32,925 | ₩35,034 | +5.21% | 180.6만 |
|---|
| 2026.06.30 | ₩32,578 | ₩33,406 | ₩32,431 | ₩32,725 | +0.45% | 90.3만 |
|---|
| 2026.06.29 | ₩32,284 | ₩32,925 | ₩31,857 | ₩32,872 | +1.82% | 106.8만 |
|---|
| 2026.06.26 | ₩30,576 | ₩32,698 | ₩30,576 | ₩32,031 | +4.76% | 441.1만 |
|---|
| 2026.06.25 | ₩30,790 | ₩31,257 | ₩30,042 | ₩30,589 | -0.65% | 92.9만 |
|---|
| 2026.06.24 | ₩30,483 | ₩31,604 | ₩30,269 | ₩31,177 | +2.28% | 108.3만 |
|---|
| 2026.06.23 | ₩29,922 | ₩30,563 | ₩29,869 | ₩30,256 | +1.12% | 98.6만 |
|---|
| 2026.06.22 | ₩30,416 | ₩31,017 | ₩29,922 | ₩29,989 | -1.40% | 138.6만 |
|---|
| 2026.06.18 | ₩29,575 | ₩30,683 | ₩29,535 | ₩30,536 | +3.25% | 250.3만 |
|---|
| 2026.06.17 | ₩30,696 | ₩31,003 | ₩29,655 | ₩30,069 | -2.04% | 114.4만 |
|---|
| 2026.06.16 | ₩30,002 | ₩31,190 | ₩29,895 | ₩31,097 | +3.65% | 109.4만 |
|---|
| 2026.06.15 | ₩30,870 | ₩32,018 | ₩29,642 | ₩30,122 | -2.42% | 151.5만 |
|---|
| 2026.06.12 | ₩30,843 | ₩31,230 | ₩30,229 | ₩30,830 | -0.04% | 64.5만 |
|---|
| 2026.06.11 | ₩30,710 | ₩31,297 | ₩29,802 | ₩30,723 | +0.04% | 128.4만 |
|---|
| 2026.06.10 | ₩31,203 | ₩32,778 | ₩30,977 | ₩32,405 | +3.85% | 100만 |
|---|
| 2026.06.09 | ₩30,242 | ₩31,791 | ₩30,216 | ₩31,684 | +4.77% | 101.8만 |
|---|
| 2026.06.08 | ₩30,403 | ₩31,070 | ₩30,096 | ₩30,643 | +0.79% | 101.8만 |
|---|
| 2026.06.05 | ₩31,911 | ₩32,204 | ₩30,416 | ₩31,030 | -2.76% | 91.8만 |
|---|
| 2026.06.04 | ₩29,775 | ₩31,604 | ₩29,508 | ₩31,537 | +5.92% | 139.4만 |
|---|
| 2026.06.03 | ₩30,469 | ₩30,469 | ₩28,881 | ₩29,388 | -3.55% | 141.1만 |
|---|
| 2026.06.02 | ₩30,910 | ₩31,444 | ₩30,363 | ₩30,790 | -0.39% | 148.9만 |
|---|
| 2026.06.01 | ₩30,483 | ₩31,604 | ₩30,042 | ₩31,310 | +2.71% | 161.2만 |
|---|
| 2026.05.29 | ₩31,377 | ₩31,444 | ₩30,309 | ₩30,429 | -3.02% | 206.3만 |
|---|
| 2026.05.28 | ₩31,404 | ₩31,657 | ₩30,790 | ₩31,097 | -0.98% | 121.2만 |
|---|
| 2026.05.27 | ₩30,696 | ₩31,911 | ₩30,616 | ₩31,297 | +1.96% | 105만 |
|---|
| 2026.05.26 | ₩29,562 | ₩30,683 | ₩29,562 | ₩30,603 | +3.52% | 127.9만 |
|---|
| 2026.05.22 | ₩28,788 | ₩29,989 | ₩28,788 | ₩29,882 | +3.80% | 109.5만 |
|---|
| 2026.05.21 | ₩29,829 | ₩29,855 | ₩28,641 | ₩29,148 | -2.28% | 161.8만 |
|---|
| 2026.05.20 | ₩29,895 | ₩30,483 | ₩28,975 | ₩29,989 | +0.31% | 130.4만 |
|---|
| 2026.05.19 | ₩29,535 | ₩31,283 | ₩29,455 | ₩30,149 | +2.08% | 177.8만 |
|---|
| 2026.05.18 | ₩28,721 | ₩29,882 | ₩28,681 | ₩29,081 | +1.25% | 138.6만 |
|---|
| 2026.05.15 | ₩28,281 | ₩29,121 | ₩27,760 | ₩28,895 | +2.17% | 138만 |
|---|
| 2026.05.14 | ₩30,443 | ₩30,670 | ₩28,120 | ₩28,134 | -7.58% | 160.4만 |
|---|
| 2026.05.13 | ₩30,403 | ₩30,883 | ₩29,829 | ₩30,509 | +0.35% | 169.7만 |
|---|
| 2026.05.12 | ₩33,579 | ₩33,779 | ₩30,643 | ₩30,816 | -8.23% | 193.1만 |
|---|
| 2026.05.11 | ₩36,115 | ₩36,702 | ₩33,726 | ₩33,739 | -6.58% | 177만 |
|---|
| 2026.05.08 | ₩36,408 | ₩37,156 | ₩33,366 | ₩36,142 | -0.73% | 202만 |
|---|
| 2026.05.07 | ₩38,224 | ₩39,118 | ₩37,850 | ₩38,037 | -0.49% | 124.1만 |
|---|
| 2026.05.06 | ₩38,891 | ₩38,958 | ₩37,770 | ₩37,783 | -2.85% | 98.3만 |
|---|
| 2026.05.05 | ₩38,611 | ₩39,211 | ₩38,357 | ₩38,998 | +1.00% | 78.7만 |
|---|
| 2026.05.04 | ₩38,410 | ₩39,211 | ₩38,143 | ₩38,264 | -0.38% | 88.7만 |
|---|
| 2026.05.01 | ₩37,596 | ₩38,771 | ₩37,223 | ₩38,571 | +2.59% | 78.9만 |
|---|
| 2026.04.30 | ₩37,409 | ₩38,357 | ₩36,115 | ₩36,836 | -1.53% | 94.7만 |
|---|
| 2026.04.29 | ₩36,969 | ₩38,170 | ₩36,742 | ₩37,383 | +1.12% | 91.5만 |
|---|
| 2026.04.28 | ₩39,038 | ₩39,478 | ₩36,809 | ₩37,022 | -5.16% | 141.4만 |
|---|
| 2026.04.27 | ₩38,210 | ₩39,131 | ₩37,743 | ₩38,851 | +1.68% | 77.4만 |
|---|
| 2026.04.24 | ₩37,997 | ₩38,410 | ₩37,610 | ₩38,357 | +0.95% | 63.5만 |
|---|
| 2026.04.23 | ₩38,237 | ₩38,384 | ₩37,036 | ₩37,796 | -1.15% | 111.9만 |
|---|
| 2026.04.22 | ₩38,824 | ₩39,491 | ₩38,424 | ₩38,784 | -0.10% | 115.3만 |
|---|
| 2026.04.21 | ₩37,730 | ₩39,358 | ₩37,543 | ₩38,744 | +2.69% | 138.4만 |
|---|
| 2026.04.20 | ₩37,116 | ₩37,770 | ₩36,876 | ₩37,583 | +1.26% | 82.3만 |
|---|
| 2026.04.17 | ₩36,996 | ₩37,436 | ₩36,862 | ₩37,289 | +0.79% | 70만 |
|---|
| 2026.04.16 | ₩36,262 | ₩36,755 | ₩36,222 | ₩36,595 | +0.92% | 66.2만 |
|---|
| 2026.04.15 | ₩35,047 | ₩36,288 | ₩35,007 | ₩35,941 | +2.55% | 84.7만 |
|---|
| 2026.04.14 | ₩34,580 | ₩35,141 | ₩34,500 | ₩34,954 | +1.08% | 96.9만 |
|---|
| 2026.04.13 | ₩33,953 | ₩34,687 | ₩33,753 | ₩34,407 | +1.34% | 85.2만 |
|---|
| 2026.04.10 | ₩34,060 | ₩34,460 | ₩33,512 | ₩33,979 | -0.24% | 75.5만 |
|---|
| 2026.04.09 | ₩33,873 | ₩34,153 | ₩33,392 | ₩34,126 | +0.75% | 99.7만 |
|---|
| 2026.04.08 | ₩34,647 | ₩34,940 | ₩33,753 | ₩33,886 | -2.20% | 134만 |
|---|
| 2026.04.07 | ₩34,033 | ₩34,553 | ₩34,033 | ₩34,153 | +0.35% | 111.8만 |
|---|
| 2026.04.06 | ₩33,592 | ₩34,420 | ₩33,592 | ₩34,033 | +1.31% | 73.1만 |
|---|
| 2026.04.02 | ₩33,713 | ₩34,113 | ₩32,832 | ₩33,566 | -0.44% | 152.3만 |
|---|
| 2026.04.01 | ₩32,992 | ₩34,019 | ₩32,431 | ₩33,619 | +1.90% | 97.2만 |
|---|
| 2026.03.31 | ₩33,499 | ₩33,632 | ₩32,912 | ₩33,018 | -1.43% | 83.8만 |
|---|
| 2026.03.30 | ₩32,471 | ₩33,379 | ₩32,405 | ₩33,112 | +1.97% | 99.4만 |
|---|
| 2026.03.27 | ₩32,658 | ₩32,858 | ₩32,191 | ₩32,511 | -0.45% | 111.3만 |
|---|
| 2026.03.26 | ₩32,098 | ₩33,419 | ₩32,098 | ₩33,032 | +2.91% | 89.3만 |
|---|
| 2026.03.25 | ₩32,605 | ₩32,885 | ₩31,297 | ₩32,311 | -0.90% | 128.7만 |
|---|
| 2026.03.24 | ₩33,018 | ₩33,018 | ₩32,151 | ₩32,191 | -2.51% | 110.4만 |
|---|
| 2026.03.23 | ₩32,391 | ₩33,579 | ₩32,391 | ₩33,139 | +2.31% | 113.9만 |
|---|
| 2026.03.20 | ₩32,498 | ₩32,898 | ₩32,044 | ₩32,778 | +0.86% | 195.6만 |
|---|
| 2026.03.19 | ₩32,178 | ₩32,978 | ₩32,124 | ₩32,578 | +1.24% | 105.8만 |
|---|
| 2026.03.18 | ₩32,151 | ₩32,738 | ₩32,151 | ₩32,458 | +0.95% | 118.7만 |
|---|
| 2026.03.17 | ₩31,671 | ₩32,712 | ₩31,617 | ₩32,471 | +2.53% | 110.4만 |
|---|
| 2026.03.16 | ₩31,751 | ₩32,164 | ₩31,430 | ₩31,564 | -0.59% | 134.2만 |
|---|
| 2026.03.13 | ₩32,084 | ₩32,351 | ₩31,697 | ₩31,804 | -0.87% | 159.8만 |
|---|
| 2026.03.12 | ₩32,845 | ₩33,379 | ₩31,991 | ₩32,098 | -2.28% | 195만 |
|---|
| 2026.03.11 | ₩32,338 | ₩33,125 | ₩31,951 | ₩32,965 | +1.94% | 146.9만 |
|---|
| 2026.03.10 | ₩32,111 | ₩32,525 | ₩31,817 | ₩32,218 | +0.33% | 148만 |
|---|
| 2026.03.09 | ₩32,284 | ₩32,605 | ₩31,444 | ₩32,324 | +0.12% | 138.2만 |
|---|
| 2026.03.06 | ₩32,231 | ₩32,792 | ₩32,004 | ₩32,738 | +1.57% | 123만 |
|---|
| 2026.03.05 | ₩31,831 | ₩32,832 | ₩31,711 | ₩32,391 | +1.76% | 164.5만 |
|---|
| 2026.03.04 | ₩30,977 | ₩31,951 | ₩30,803 | ₩31,684 | +2.28% | 153.7만 |
|---|
| 2026.03.03 | ₩29,909 | ₩31,057 | ₩29,789 | ₩30,936 | +3.44% | 221.7만 |
|---|
| 2026.03.02 | ₩29,068 | ₩30,363 | ₩29,068 | ₩30,162 | +3.76% | 157만 |
|---|
| 2026.02.27 | ₩29,015 | ₩29,749 | ₩28,788 | ₩29,749 | +2.53% | 217.2만 |
|---|
| 2026.02.26 | ₩28,401 | ₩29,749 | ₩28,401 | ₩29,468 | +3.76% | 179.4만 |
|---|
| 2026.02.25 | ₩26,732 | ₩28,387 | ₩26,692 | ₩28,347 | +6.04% | 201.4만 |
|---|
| 2026.02.24 | ₩26,772 | ₩26,893 | ₩26,159 | ₩26,399 | -1.40% | 189.8만 |
|---|
| 2026.02.23 | ₩28,054 | ₩28,067 | ₩26,826 | ₩26,959 | -3.90% | 153.8만 |
|---|
| 2026.02.20 | ₩28,467 | ₩29,268 | ₩28,241 | ₩28,361 | -0.38% | 179.1만 |
|---|
| 2026.02.19 | ₩28,975 | ₩29,482 | ₩28,441 | ₩28,668 | -1.06% | 266.7만 |
|---|
| 2026.02.18 | ₩27,600 | ₩28,948 | ₩27,026 | ₩28,948 | +4.88% | 194.5만 |
|---|
| 2026.02.17 | ₩27,733 | ₩27,773 | ₩26,172 | ₩27,600 | -0.48% | 289만 |
|---|
| 2026.02.13 | ₩29,081 | ₩29,228 | ₩26,732 | ₩28,000 | -3.72% | 460.9만 |
|---|
| 2026.02.12 | ₩31,150 | ₩31,257 | ₩29,615 | ₩30,469 | -2.19% | 267.3만 |
|---|
| 2026.02.11 | ₩32,391 | ₩32,551 | ₩30,069 | ₩30,977 | -4.37% | 184만 |
|---|
| 2026.02.10 | ₩32,431 | ₩33,045 | ₩32,258 | ₩32,485 | +0.16% | 108.5만 |
|---|
| 2026.02.09 | ₩32,298 | ₩32,591 | ₩31,764 | ₩32,164 | -0.41% | 135.6만 |
|---|
| 2026.02.06 | ₩32,391 | ₩32,898 | ₩32,138 | ₩32,591 | +0.62% | 157만 |
|---|
| 2026.02.05 | ₩32,311 | ₩32,805 | ₩31,924 | ₩32,084 | -0.70% | 181.1만 |
|---|
| 2026.02.04 | ₩33,366 | ₩33,913 | ₩32,298 | ₩32,365 | -3.00% | 217.1만 |
|---|
| 2026.02.03 | ₩36,048 | ₩36,248 | ₩33,259 | ₩33,459 | -7.18% | 167.8만 |
|---|
| 2026.02.02 | ₩36,569 | ₩36,902 | ₩36,195 | ₩36,569 | 0.00% | 90.3만 |
|---|
| 2026.01.30 | ₩36,368 | ₩36,809 | ₩36,101 | ₩36,542 | +0.48% | 124만 |
|---|
| 2026.01.29 | ₩36,448 | ₩36,822 | ₩36,275 | ₩36,702 | +0.70% | 108.3만 |
|---|
| 2026.01.28 | ₩36,662 | ₩37,316 | ₩36,355 | ₩36,702 | +0.11% | 118.5만 |
|---|
| 2026.01.27 | ₩37,770 | ₩37,877 | ₩35,981 | ₩36,448 | -3.50% | 140.5만 |
|---|
| 2026.01.26 | ₩37,957 | ₩38,410 | ₩37,142 | ₩37,796 | -0.42% | 112.7만 |
|---|
| 2026.01.23 | ₩38,744 | ₩39,184 | ₩37,503 | ₩37,743 | -2.58% | 100.2만 |
|---|
| 2026.01.22 | ₩38,490 | ₩39,478 | ₩38,077 | ₩38,918 | +1.11% | 79.5만 |
|---|
| 2026.01.21 | ₩37,396 | ₩38,397 | ₩37,076 | ₩38,023 | +1.68% | 67.4만 |
|---|
| 2026.01.20 | ₩37,476 | ₩37,783 | ₩36,982 | ₩37,409 | -0.18% | 114만 |
|---|
| 2026.01.16 | ₩38,677 | ₩38,677 | ₩37,476 | ₩37,543 | -2.93% | 84.3만 |
|---|
| 2026.01.15 | ₩39,051 | ₩39,064 | ₩38,397 | ₩38,918 | -0.34% | 83.1만 |
|---|
| 2026.01.14 | ₩39,078 | ₩39,491 | ₩38,571 | ₩38,984 | -0.24% | 80.1만 |
|---|
| 2026.01.13 | ₩40,426 | ₩40,426 | ₩39,144 | ₩39,224 | -2.97% | 98.2만 |
|---|
| 2026.01.12 | ₩41,093 | ₩41,200 | ₩39,558 | ₩40,773 | -0.78% | 82만 |
|---|
| 2026.01.09 | ₩40,426 | ₩41,533 | ₩40,199 | ₩41,173 | +1.85% | 102만 |
|---|
| 2026.01.08 | ₩40,306 | ₩40,626 | ₩40,159 | ₩40,452 | +0.36% | 87.5만 |
|---|
| 2026.01.07 | ₩40,893 | ₩41,226 | ₩40,292 | ₩40,426 | -1.14% | 86.6만 |
|---|
| 2026.01.06 | ₩40,479 | ₩41,013 | ₩40,159 | ₩40,826 | +0.86% | 86.4만 |
|---|
| 2026.01.05 | ₩40,306 | ₩41,240 | ₩40,039 | ₩40,532 | +0.56% | 99.9만 |
|---|
| 2026.01.02 | ₩40,612 | ₩40,773 | ₩39,838 | ₩40,306 | -0.76% | 121.5만 |
|---|
| 2025.12.31 | ₩40,119 | ₩40,813 | ₩39,985 | ₩40,559 | +1.10% | 62.5만 |
|---|
| 2025.12.30 | ₩40,052 | ₩40,653 | ₩39,972 | ₩40,212 | +0.40% | 78.9만 |
|---|
| 2025.12.29 | ₩40,439 | ₩40,759 | ₩39,878 | ₩40,279 | -0.40% | 77만 |
|---|
| 2025.12.26 | ₩40,959 | ₩41,200 | ₩40,426 | ₩40,546 | -1.01% | 66.8만 |
|---|
| 2025.12.24 | ₩40,693 | ₩41,080 | ₩40,559 | ₩41,066 | +0.92% | 39.1만 |
|---|
| 2025.12.23 | ₩41,146 | ₩41,507 | ₩40,506 | ₩40,639 | -1.23% | 64.3만 |
|---|
| 2025.12.22 | ₩41,907 | ₩42,334 | ₩41,320 | ₩41,413 | -1.18% | 103.9만 |
|---|
| 2025.12.19 | ₩41,320 | ₩41,947 | ₩41,280 | ₩41,774 | +1.10% | 169.4만 |
|---|
| 2025.12.18 | ₩41,520 | ₩41,934 | ₩41,333 | ₩41,453 | -0.16% | 77만 |
|---|
| 2025.12.17 | ₩40,693 | ₩41,760 | ₩40,346 | ₩41,320 | +1.54% | 83.1만 |
|---|
| 2025.12.16 | ₩40,479 | ₩40,973 | ₩40,092 | ₩40,866 | +0.96% | 114.7만 |
|---|
| 2025.12.15 | ₩40,626 | ₩41,146 | ₩40,412 | ₩40,893 | +0.66% | 102.3만 |
|---|
| 2025.12.12 | ₩40,185 | ₩41,293 | ₩39,985 | ₩40,733 | +1.36% | 94.8만 |
|---|
| 2025.12.11 | ₩40,039 | ₩40,546 | ₩39,745 | ₩39,905 | -0.33% | 68.8만 |
|---|
| 2025.12.10 | ₩39,732 | ₩40,105 | ₩39,425 | ₩39,865 | +0.34% | 69.2만 |
|---|
| 2025.12.09 | ₩39,131 | ₩39,999 | ₩39,118 | ₩39,918 | +2.01% | 69.2만 |
|---|
| 2025.12.08 | ₩39,798 | ₩40,079 | ₩39,171 | ₩39,305 | -1.24% | 73.3만 |
|---|
| 2025.12.05 | ₩39,705 | ₩40,332 | ₩39,585 | ₩39,612 | -0.24% | 85.8만 |
|---|
| 2025.12.04 | ₩40,252 | ₩40,492 | ₩39,945 | ₩39,999 | -0.63% | 112.5만 |
|---|
| 2025.12.03 | ₩39,772 | ₩40,559 | ₩39,678 | ₩40,212 | +1.11% | 98만 |
|---|
| 2025.12.02 | ₩38,504 | ₩39,878 | ₩38,384 | ₩39,531 | +2.67% | 152만 |
|---|
| 2025.12.01 | ₩38,197 | ₩38,584 | ₩37,917 | ₩38,197 | 0.00% | 124.6만 |
|---|
| 2025.11.28 | ₩38,530 | ₩39,064 | ₩38,384 | ₩38,584 | +0.14% | 36.1만 |
|---|
| 2025.11.26 | ₩39,051 | ₩39,505 | ₩38,757 | ₩38,757 | -0.75% | 94.9만 |
|---|
| 2025.11.25 | ₩38,464 | ₩39,251 | ₩38,384 | ₩39,211 | +1.94% | 157만 |
|---|
| 2025.11.24 | ₩38,504 | ₩38,731 | ₩38,224 | ₩38,224 | -0.73% | 173.3만 |
|---|
| 2025.11.21 | ₩38,544 | ₩38,918 | ₩38,290 | ₩38,437 | -0.28% | 215만 |
|---|
| 2025.11.20 | ₩38,704 | ₩38,998 | ₩37,943 | ₩38,504 | -0.52% | 99.9만 |
|---|
| 2025.11.19 | ₩37,489 | ₩38,597 | ₩37,489 | ₩38,410 | +2.46% | 99.1만 |
|---|
| 2025.11.18 | ₩36,569 | ₩37,997 | ₩36,422 | ₩37,516 | +2.59% | 107.7만 |
|---|
| 2025.11.17 | ₩37,770 | ₩37,810 | ₩36,689 | ₩36,715 | -2.79% | 86.3만 |
|---|
| 2025.11.14 | ₩38,330 | ₩38,504 | ₩37,556 | ₩37,783 | -1.43% | 75.3만 |
|---|
| 2025.11.13 | ₩39,291 | ₩39,571 | ₩38,584 | ₩38,824 | -1.19% | 79.7만 |
|---|
| 2025.11.12 | ₩39,104 | ₩40,145 | ₩39,104 | ₩39,678 | +1.47% | 86.4만 |
|---|
| 2025.11.11 | ₩38,904 | ₩39,318 | ₩38,651 | ₩39,158 | +0.65% | 75.7만 |
|---|
| 2025.11.10 | ₩38,544 | ₩39,171 | ₩37,249 | ₩38,984 | +1.14% | 150만 |
|---|
| 2025.11.07 | ₩45,430 | ₩46,031 | ₩38,317 | ₩38,584 | -15.07% | 197.4만 |
|---|
| 2025.11.06 | ₩43,028 | ₩43,362 | ₩42,601 | ₩42,881 | -0.34% | 132.4만 |
|---|
| 2025.11.05 | ₩42,014 | ₩43,082 | ₩41,774 | ₩42,921 | +2.16% | 82.3만 |
|---|
| 2025.11.04 | ₩43,615 | ₩44,042 | ₩41,814 | ₩41,880 | -3.98% | 83.9만 |
|---|
| 2025.11.03 | ₩44,016 | ₩44,430 | ₩43,762 | ₩44,123 | +0.24% | 87.4만 |
|---|
| 2025.10.31 | ₩43,015 | ₩44,243 | ₩43,001 | ₩44,016 | +2.33% | 100.5만 |
|---|
| 2025.10.30 | ₩42,388 | ₩43,202 | ₩41,894 | ₩42,961 | +1.35% | 91.2만 |
|---|
| 2025.10.29 | ₩43,255 | ₩43,255 | ₩42,441 | ₩42,668 | -1.36% | 65.4만 |
|---|
| 2025.10.28 | ₩43,695 | ₩43,842 | ₩43,308 | ₩43,362 | -0.76% | 53.1만 |
|---|
| 2025.10.27 | ₩44,096 | ₩44,536 | ₩43,882 | ₩44,029 | -0.15% | 45.7만 |
|---|
| 2025.10.24 | ₩44,763 | ₩44,910 | ₩44,042 | ₩44,109 | -1.46% | 41만 |
|---|
| 2025.10.23 | ₩44,163 | ₩44,683 | ₩44,136 | ₩44,229 | +0.15% | 62.7만 |
|---|
| 2025.10.22 | ₩44,216 | ₩44,723 | ₩43,936 | ₩44,536 | +0.72% | 46.9만 |
|---|
| 2025.10.21 | ₩43,776 | ₩44,763 | ₩43,709 | ₩44,430 | +1.49% | 39만 |
|---|
| 2025.10.20 | ₩43,455 | ₩44,149 | ₩43,455 | ₩43,896 | +1.01% | 61.1만 |
|---|
| 2025.10.17 | ₩43,322 | ₩43,629 | ₩43,135 | ₩43,348 | +0.06% | 45.9만 |
|---|
| 2025.10.16 | ₩44,736 | ₩44,830 | ₩43,108 | ₩43,589 | -2.57% | 71.8만 |
|---|
| 2025.10.15 | ₩44,643 | ₩45,377 | ₩44,376 | ₩44,670 | +0.06% | 95.7만 |
|---|
| 2025.10.14 | ₩44,523 | ₩45,097 | ₩44,136 | ₩44,977 | +1.02% | 117.6만 |
|---|
| 2025.10.13 | ₩43,041 | ₩45,310 | ₩42,281 | ₩45,150 | +4.90% | 189.1만 |
|---|
| 2025.10.10 | ₩41,760 | ₩41,814 | ₩40,092 | ₩40,399 | -3.26% | 67.9만 |
|---|