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 | ₩25,773 | ₩26,000 | ₩24,798 | ₩24,825 | -3.68% | 92만 |
| 2026.10.08 | ₩24,624 | ₩25,960 | ₩24,624 | ₩25,866 | +5.04% | 197만 |
| 2026.10.07 | ₩24,264 | ₩25,199 | ₩23,917 | ₩24,571 | +1.27% | 153.7만 |
| 2026.10.06 | ₩24,731 | ₩25,092 | ₩24,010 | ₩24,224 | -2.05% | 104.8만 |
| 2026.10.05 | ₩24,264 | ₩25,199 | ₩24,224 | ₩24,705 | +1.82% | 141.5만 |
| 2026.10.02 | ₩24,210 | ₩24,437 | ₩23,743 | ₩24,384 | +0.72% | 123.9만 |
| 2026.10.01 | ₩24,838 | ₩25,132 | ₩23,516 | ₩24,184 | -2.63% | 177.8만 |
| 2026.09.30 | ₩24,411 | ₩25,172 | ₩24,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,705 |
| +1.20% |
| 155.9만 |
| 2026.09.29 | ₩23,449 | ₩24,705 | ₩23,236 | ₩24,411 | +4.10% | 177.5만 |
|---|
| 2026.09.28 | ₩23,716 | ₩23,983 | ₩23,062 | ₩23,489 | -0.96% | 127.6만 |
|---|
| 2026.09.25 | ₩24,397 | ₩24,932 | ₩24,064 | ₩24,077 | -1.31% | 90.7만 |
|---|
| 2026.09.24 | ₩24,010 | ₩24,584 | ₩23,610 | ₩24,531 | +2.17% | 188.8만 |
|---|
| 2026.09.23 | ₩25,052 | ₩25,519 | ₩23,556 | ₩23,676 | -5.49% | 181.8만 |
|---|
| 2026.09.22 | ₩26,347 | ₩26,360 | ₩25,012 | ₩25,319 | -3.90% | 182.4만 |
|---|
| 2026.09.21 | ₩26,227 | ₩26,441 | ₩25,866 | ₩25,920 | -1.17% | 147.9만 |
|---|
| 2026.09.18 | ₩27,041 | ₩27,242 | ₩26,147 | ₩26,214 | -3.06% | 317.2만 |
|---|
| 2026.09.17 | ₩27,669 | ₩27,776 | ₩27,041 | ₩27,068 | -2.17% | 85.4만 |
|---|
| 2026.09.16 | ₩27,936 | ₩28,257 | ₩27,656 | ₩27,722 | -0.76% | 89.5만 |
|---|
| 2026.09.15 | ₩28,751 | ₩28,751 | ₩28,003 | ₩28,230 | -1.81% | 94.9만 |
|---|
| 2026.09.14 | ₩29,045 | ₩29,592 | ₩28,657 | ₩29,151 | +0.37% | 130.7만 |
|---|
| 2026.09.11 | ₩27,309 | ₩28,657 | ₩27,309 | ₩28,417 | +4.06% | 134.4만 |
|---|
| 2026.09.10 | ₩27,362 | ₩28,030 | ₩27,068 | ₩27,976 | +2.25% | 159.1만 |
|---|
| 2026.09.09 | ₩27,682 | ₩28,070 | ₩27,255 | ₩27,335 | -1.25% | 110.3만 |
|---|
| 2026.09.08 | ₩28,604 | ₩28,711 | ₩27,389 | ₩27,990 | -2.15% | 152.2만 |
|---|
| 2026.09.04 | ₩29,138 | ₩29,325 | ₩28,096 | ₩28,924 | -0.73% | 163.9만 |
|---|
| 2026.09.03 | ₩30,393 | ₩31,381 | ₩29,565 | ₩29,579 | -2.68% | 110.4만 |
|---|
| 2026.09.02 | ₩29,579 | ₩30,580 | ₩29,458 | ₩29,939 | +1.22% | 124만 |
|---|
| 2026.09.01 | ₩29,712 | ₩30,393 | ₩29,312 | ₩29,846 | +0.45% | 104.5만 |
|---|
| 2026.08.31 | ₩30,781 | ₩31,021 | ₩29,712 | ₩29,846 | -3.04% | 121.3만 |
|---|
| 2026.08.28 | ₩30,220 | ₩31,181 | ₩30,140 | ₩30,954 | +2.43% | 77.8만 |
|---|
| 2026.08.27 | ₩30,447 | ₩30,500 | ₩29,699 | ₩30,059 | -1.27% | 76.6만 |
|---|
| 2026.08.26 | ₩31,435 | ₩31,462 | ₩29,953 | ₩30,220 | -3.87% | 113.4만 |
|---|
| 2026.08.25 | ₩31,608 | ₩32,062 | ₩31,381 | ₩31,649 | +0.13% | 51.1만 |
|---|
| 2026.08.24 | ₩31,248 | ₩32,183 | ₩31,088 | ₩31,822 | +1.84% | 88.4만 |
|---|
| 2026.08.21 | ₩31,368 | ₩31,515 | ₩30,754 | ₩31,328 | -0.13% | 76.5만 |
|---|
| 2026.08.20 | ₩31,649 | ₩32,276 | ₩31,114 | ₩31,515 | -0.42% | 76.4만 |
|---|
| 2026.08.19 | ₩31,235 | ₩32,703 | ₩31,208 | ₩31,982 | +2.39% | 93.1만 |
|---|
| 2026.08.18 | ₩31,208 | ₩31,809 | ₩30,914 | ₩31,194 | -0.04% | 104.2만 |
|---|
| 2026.08.17 | ₩32,503 | ₩32,503 | ₩30,553 | ₩30,807 | -5.22% | 140.1만 |
|---|
| 2026.08.14 | ₩32,824 | ₩32,997 | ₩32,183 | ₩32,984 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩31,221 | ₩32,623 | ₩31,154 | ₩32,570 | +4.32% | 102.5만 |
|---|
| 2026.08.12 | ₩30,967 | ₩31,662 | ₩30,099 | ₩31,568 | +1.94% | 148.4만 |
|---|
| 2026.08.11 | ₩32,597 | ₩33,344 | ₩31,475 | ₩31,528 | -3.28% | 106.9만 |
|---|
| 2026.08.10 | ₩33,678 | ₩33,678 | ₩31,916 | ₩32,784 | -2.66% | 164.5만 |
|---|
| 2026.08.07 | ₩36,202 | ₩39,033 | ₩34,052 | ₩34,132 | -5.72% | 213.4만 |
|---|
| 2026.08.06 | ₩33,785 | ₩34,199 | ₩33,278 | ₩33,438 | -1.03% | 144만 |
|---|
| 2026.08.05 | ₩35,561 | ₩35,922 | ₩33,745 | ₩34,306 | -3.53% | 141.6만 |
|---|
| 2026.08.04 | ₩35,161 | ₩36,202 | ₩35,161 | ₩35,561 | +1.14% | 90.8만 |
|---|
| 2026.08.03 | ₩35,935 | ₩36,429 | ₩34,960 | ₩35,802 | -0.37% | 79.6만 |
|---|
| 2026.07.31 | ₩34,640 | ₩35,414 | ₩34,293 | ₩35,294 | +1.89% | 78.4만 |
|---|
| 2026.07.30 | ₩36,269 | ₩36,296 | ₩34,346 | ₩35,080 | -3.28% | 80.2만 |
|---|
| 2026.07.29 | ₩36,402 | ₩37,604 | ₩36,229 | ₩37,284 | +2.42% | 84.9만 |
|---|
| 2026.07.28 | ₩35,962 | ₩36,923 | ₩35,962 | ₩36,589 | +1.75% | 90.6만 |
|---|
| 2026.07.27 | ₩34,212 | ₩35,802 | ₩34,212 | ₩35,267 | +3.08% | 100.4만 |
|---|
| 2026.07.24 | ₩32,850 | ₩34,293 | ₩32,623 | ₩33,518 | +2.03% | 80.8만 |
|---|
| 2026.07.23 | ₩34,640 | ₩35,040 | ₩31,969 | ₩32,717 | -5.55% | 99만 |
|---|
| 2026.07.22 | ₩34,640 | ₩34,720 | ₩32,784 | ₩33,131 | -4.36% | 78.2만 |
|---|
| 2026.07.21 | ₩34,586 | ₩35,534 | ₩34,119 | ₩34,439 | -0.42% | 98만 |
|---|
| 2026.07.20 | ₩34,947 | ₩35,735 | ₩34,693 | ₩35,161 | +0.61% | 61.1만 |
|---|
| 2026.07.17 | ₩36,082 | ₩36,763 | ₩34,680 | ₩35,014 | -2.96% | 95.3만 |
|---|
| 2026.07.16 | ₩36,269 | ₩36,870 | ₩35,908 | ₩36,576 | +0.85% | 90.9만 |
|---|
| 2026.07.15 | ₩34,466 | ₩36,029 | ₩34,466 | ₩35,802 | +3.87% | 116.7만 |
|---|
| 2026.07.14 | ₩34,413 | ₩34,787 | ₩33,919 | ₩34,159 | -0.74% | 111.6만 |
|---|
| 2026.07.13 | ₩34,693 | ₩35,815 | ₩34,399 | ₩35,201 | +1.46% | 100.7만 |
|---|
| 2026.07.10 | ₩34,707 | ₩34,934 | ₩34,306 | ₩34,466 | -0.69% | 68.4만 |
|---|
| 2026.07.09 | ₩33,518 | ₩34,266 | ₩32,797 | ₩34,119 | +1.79% | 138.4만 |
|---|
| 2026.07.08 | ₩35,254 | ₩35,775 | ₩33,825 | ₩34,092 | -3.30% | 155.8만 |
|---|
| 2026.07.07 | ₩35,895 | ₩36,269 | ₩35,388 | ₩35,454 | -1.23% | 119.4만 |
|---|
| 2026.07.06 | ₩35,134 | ₩35,922 | ₩34,586 | ₩35,174 | +0.11% | 98.3만 |
|---|
| 2026.07.02 | ₩35,254 | ₩36,362 | ₩34,733 | ₩35,414 | +0.45% | 127.6만 |
|---|
| 2026.07.01 | ₩33,318 | ₩35,187 | ₩32,944 | ₩35,054 | +5.21% | 180.6만 |
|---|
| 2026.06.30 | ₩32,597 | ₩33,425 | ₩32,450 | ₩32,744 | +0.45% | 90.3만 |
|---|
| 2026.06.29 | ₩32,303 | ₩32,944 | ₩31,876 | ₩32,890 | +1.82% | 106.8만 |
|---|
| 2026.06.26 | ₩30,594 | ₩32,717 | ₩30,594 | ₩32,049 | +4.76% | 441.1만 |
|---|
| 2026.06.25 | ₩30,807 | ₩31,275 | ₩30,059 | ₩30,607 | -0.65% | 92.9만 |
|---|
| 2026.06.24 | ₩30,500 | ₩31,622 | ₩30,286 | ₩31,194 | +2.28% | 108.3만 |
|---|
| 2026.06.23 | ₩29,939 | ₩30,580 | ₩29,886 | ₩30,273 | +1.12% | 98.6만 |
|---|
| 2026.06.22 | ₩30,433 | ₩31,034 | ₩29,939 | ₩30,006 | -1.40% | 138.6만 |
|---|
| 2026.06.18 | ₩29,592 | ₩30,700 | ₩29,552 | ₩30,553 | +3.25% | 250.3만 |
|---|
| 2026.06.17 | ₩30,714 | ₩31,021 | ₩29,672 | ₩30,086 | -2.04% | 114.4만 |
|---|
| 2026.06.16 | ₩30,019 | ₩31,208 | ₩29,913 | ₩31,114 | +3.65% | 109.4만 |
|---|
| 2026.06.15 | ₩30,887 | ₩32,036 | ₩29,659 | ₩30,140 | -2.42% | 151.5만 |
|---|
| 2026.06.12 | ₩30,861 | ₩31,248 | ₩30,246 | ₩30,847 | -0.04% | 64.5만 |
|---|
| 2026.06.11 | ₩30,727 | ₩31,315 | ₩29,819 | ₩30,740 | +0.04% | 128.4만 |
|---|
| 2026.06.10 | ₩31,221 | ₩32,797 | ₩30,994 | ₩32,423 | +3.85% | 100만 |
|---|
| 2026.06.09 | ₩30,260 | ₩31,809 | ₩30,233 | ₩31,702 | +4.77% | 101.8만 |
|---|
| 2026.06.08 | ₩30,420 | ₩31,088 | ₩30,113 | ₩30,660 | +0.79% | 101.8만 |
|---|
| 2026.06.05 | ₩31,929 | ₩32,223 | ₩30,433 | ₩31,048 | -2.76% | 91.8만 |
|---|
| 2026.06.04 | ₩29,792 | ₩31,622 | ₩29,525 | ₩31,555 | +5.92% | 139.4만 |
|---|
| 2026.06.03 | ₩30,487 | ₩30,487 | ₩28,898 | ₩29,405 | -3.55% | 141.1만 |
|---|
| 2026.06.02 | ₩30,927 | ₩31,462 | ₩30,380 | ₩30,807 | -0.39% | 148.9만 |
|---|
| 2026.06.01 | ₩30,500 | ₩31,622 | ₩30,059 | ₩31,328 | +2.71% | 161.2만 |
|---|
| 2026.05.29 | ₩31,395 | ₩31,462 | ₩30,326 | ₩30,447 | -3.02% | 206.3만 |
|---|
| 2026.05.28 | ₩31,421 | ₩31,675 | ₩30,807 | ₩31,114 | -0.98% | 121.2만 |
|---|
| 2026.05.27 | ₩30,714 | ₩31,929 | ₩30,634 | ₩31,315 | +1.96% | 105만 |
|---|
| 2026.05.26 | ₩29,579 | ₩30,700 | ₩29,579 | ₩30,620 | +3.52% | 127.9만 |
|---|
| 2026.05.22 | ₩28,804 | ₩30,006 | ₩28,804 | ₩29,899 | +3.80% | 109.5만 |
|---|
| 2026.05.21 | ₩29,846 | ₩29,872 | ₩28,657 | ₩29,165 | -2.28% | 161.8만 |
|---|
| 2026.05.20 | ₩29,913 | ₩30,500 | ₩28,991 | ₩30,006 | +0.31% | 130.4만 |
|---|
| 2026.05.19 | ₩29,552 | ₩31,301 | ₩29,472 | ₩30,166 | +2.08% | 177.8만 |
|---|
| 2026.05.18 | ₩28,737 | ₩29,899 | ₩28,697 | ₩29,098 | +1.25% | 138.6만 |
|---|
| 2026.05.15 | ₩28,297 | ₩29,138 | ₩27,776 | ₩28,911 | +2.17% | 138만 |
|---|
| 2026.05.14 | ₩30,460 | ₩30,687 | ₩28,136 | ₩28,150 | -7.58% | 160.4만 |
|---|
| 2026.05.13 | ₩30,420 | ₩30,901 | ₩29,846 | ₩30,527 | +0.35% | 169.7만 |
|---|
| 2026.05.12 | ₩33,598 | ₩33,798 | ₩30,660 | ₩30,834 | -8.23% | 193.1만 |
|---|
| 2026.05.11 | ₩36,135 | ₩36,723 | ₩33,745 | ₩33,758 | -6.58% | 177만 |
|---|
| 2026.05.08 | ₩36,429 | ₩37,177 | ₩33,385 | ₩36,162 | -0.73% | 202만 |
|---|
| 2026.05.07 | ₩38,245 | ₩39,140 | ₩37,871 | ₩38,058 | -0.49% | 124.1만 |
|---|
| 2026.05.06 | ₩38,913 | ₩38,980 | ₩37,791 | ₩37,805 | -2.85% | 98.3만 |
|---|
| 2026.05.05 | ₩38,633 | ₩39,233 | ₩38,379 | ₩39,020 | +1.00% | 78.7만 |
|---|
| 2026.05.04 | ₩38,432 | ₩39,233 | ₩38,165 | ₩38,285 | -0.38% | 88.7만 |
|---|
| 2026.05.01 | ₩37,618 | ₩38,793 | ₩37,244 | ₩38,592 | +2.59% | 78.9만 |
|---|
| 2026.04.30 | ₩37,431 | ₩38,379 | ₩36,135 | ₩36,856 | -1.53% | 94.7만 |
|---|
| 2026.04.29 | ₩36,990 | ₩38,192 | ₩36,763 | ₩37,404 | +1.12% | 91.5만 |
|---|
| 2026.04.28 | ₩39,060 | ₩39,501 | ₩36,830 | ₩37,043 | -5.16% | 141.4만 |
|---|
| 2026.04.27 | ₩38,232 | ₩39,153 | ₩37,765 | ₩38,873 | +1.68% | 77.4만 |
|---|
| 2026.04.24 | ₩38,018 | ₩38,432 | ₩37,631 | ₩38,379 | +0.95% | 63.5만 |
|---|
| 2026.04.23 | ₩38,259 | ₩38,406 | ₩37,057 | ₩37,818 | -1.15% | 111.9만 |
|---|
| 2026.04.22 | ₩38,846 | ₩39,514 | ₩38,446 | ₩38,806 | -0.10% | 115.3만 |
|---|
| 2026.04.21 | ₩37,751 | ₩39,380 | ₩37,564 | ₩38,766 | +2.69% | 138.4만 |
|---|
| 2026.04.20 | ₩37,137 | ₩37,791 | ₩36,897 | ₩37,604 | +1.26% | 82.3만 |
|---|
| 2026.04.17 | ₩37,017 | ₩37,457 | ₩36,883 | ₩37,311 | +0.79% | 70만 |
|---|
| 2026.04.16 | ₩36,282 | ₩36,776 | ₩36,242 | ₩36,616 | +0.92% | 66.2만 |
|---|
| 2026.04.15 | ₩35,067 | ₩36,309 | ₩35,027 | ₩35,962 | +2.55% | 84.7만 |
|---|
| 2026.04.14 | ₩34,600 | ₩35,161 | ₩34,520 | ₩34,974 | +1.08% | 96.9만 |
|---|
| 2026.04.13 | ₩33,972 | ₩34,707 | ₩33,772 | ₩34,426 | +1.34% | 85.2만 |
|---|
| 2026.04.10 | ₩34,079 | ₩34,480 | ₩33,531 | ₩33,999 | -0.24% | 75.5만 |
|---|
| 2026.04.09 | ₩33,892 | ₩34,172 | ₩33,411 | ₩34,146 | +0.75% | 99.7만 |
|---|
| 2026.04.08 | ₩34,666 | ₩34,960 | ₩33,772 | ₩33,905 | -2.20% | 134만 |
|---|
| 2026.04.07 | ₩34,052 | ₩34,573 | ₩34,052 | ₩34,172 | +0.35% | 111.8만 |
|---|
| 2026.04.06 | ₩33,612 | ₩34,439 | ₩33,612 | ₩34,052 | +1.31% | 73.1만 |
|---|
| 2026.04.02 | ₩33,732 | ₩34,132 | ₩32,850 | ₩33,585 | -0.44% | 152.3만 |
|---|
| 2026.04.01 | ₩33,011 | ₩34,039 | ₩32,450 | ₩33,638 | +1.90% | 97.2만 |
|---|
| 2026.03.31 | ₩33,518 | ₩33,652 | ₩32,930 | ₩33,037 | -1.43% | 83.8만 |
|---|
| 2026.03.30 | ₩32,490 | ₩33,398 | ₩32,423 | ₩33,131 | +1.97% | 99.4만 |
|---|
| 2026.03.27 | ₩32,677 | ₩32,877 | ₩32,209 | ₩32,530 | -0.45% | 111.3만 |
|---|
| 2026.03.26 | ₩32,116 | ₩33,438 | ₩32,116 | ₩33,051 | +2.91% | 89.3만 |
|---|
| 2026.03.25 | ₩32,623 | ₩32,904 | ₩31,315 | ₩32,330 | -0.90% | 128.7만 |
|---|
| 2026.03.24 | ₩33,037 | ₩33,037 | ₩32,169 | ₩32,209 | -2.51% | 110.4만 |
|---|
| 2026.03.23 | ₩32,410 | ₩33,598 | ₩32,410 | ₩33,157 | +2.31% | 113.9만 |
|---|
| 2026.03.20 | ₩32,517 | ₩32,917 | ₩32,062 | ₩32,797 | +0.86% | 195.6만 |
|---|
| 2026.03.19 | ₩32,196 | ₩32,997 | ₩32,143 | ₩32,597 | +1.24% | 105.8만 |
|---|
| 2026.03.18 | ₩32,169 | ₩32,757 | ₩32,169 | ₩32,476 | +0.95% | 118.7만 |
|---|
| 2026.03.17 | ₩31,689 | ₩32,730 | ₩31,635 | ₩32,490 | +2.53% | 110.4만 |
|---|
| 2026.03.16 | ₩31,769 | ₩32,183 | ₩31,448 | ₩31,582 | -0.59% | 134.2만 |
|---|
| 2026.03.13 | ₩32,103 | ₩32,370 | ₩31,715 | ₩31,822 | -0.87% | 159.8만 |
|---|
| 2026.03.12 | ₩32,864 | ₩33,398 | ₩32,009 | ₩32,116 | -2.28% | 195만 |
|---|
| 2026.03.11 | ₩32,356 | ₩33,144 | ₩31,969 | ₩32,984 | +1.94% | 146.9만 |
|---|
| 2026.03.10 | ₩32,129 | ₩32,543 | ₩31,835 | ₩32,236 | +0.33% | 148만 |
|---|
| 2026.03.09 | ₩32,303 | ₩32,623 | ₩31,462 | ₩32,343 | +0.12% | 138.2만 |
|---|
| 2026.03.06 | ₩32,249 | ₩32,810 | ₩32,022 | ₩32,757 | +1.57% | 123만 |
|---|
| 2026.03.05 | ₩31,849 | ₩32,850 | ₩31,729 | ₩32,410 | +1.76% | 164.5만 |
|---|
| 2026.03.04 | ₩30,994 | ₩31,969 | ₩30,821 | ₩31,702 | +2.28% | 153.7만 |
|---|
| 2026.03.03 | ₩29,926 | ₩31,074 | ₩29,806 | ₩30,954 | +3.44% | 221.7만 |
|---|
| 2026.03.02 | ₩29,085 | ₩30,380 | ₩29,085 | ₩30,180 | +3.76% | 157만 |
|---|
| 2026.02.27 | ₩29,031 | ₩29,766 | ₩28,804 | ₩29,766 | +2.53% | 217.2만 |
|---|
| 2026.02.26 | ₩28,417 | ₩29,766 | ₩28,417 | ₩29,485 | +3.76% | 179.4만 |
|---|
| 2026.02.25 | ₩26,748 | ₩28,404 | ₩26,708 | ₩28,363 | +6.04% | 201.4만 |
|---|
| 2026.02.24 | ₩26,788 | ₩26,908 | ₩26,173 | ₩26,414 | -1.40% | 189.8만 |
|---|
| 2026.02.23 | ₩28,070 | ₩28,083 | ₩26,841 | ₩26,975 | -3.90% | 153.8만 |
|---|
| 2026.02.20 | ₩28,484 | ₩29,285 | ₩28,257 | ₩28,377 | -0.38% | 179.1만 |
|---|
| 2026.02.19 | ₩28,991 | ₩29,499 | ₩28,457 | ₩28,684 | -1.06% | 266.7만 |
|---|
| 2026.02.18 | ₩27,616 | ₩28,964 | ₩27,041 | ₩28,964 | +4.88% | 194.5만 |
|---|
| 2026.02.17 | ₩27,749 | ₩27,789 | ₩26,187 | ₩27,616 | -0.48% | 289만 |
|---|
| 2026.02.13 | ₩29,098 | ₩29,245 | ₩26,748 | ₩28,016 | -3.72% | 460.9만 |
|---|
| 2026.02.12 | ₩31,168 | ₩31,275 | ₩29,632 | ₩30,487 | -2.19% | 267.3만 |
|---|
| 2026.02.11 | ₩32,410 | ₩32,570 | ₩30,086 | ₩30,994 | -4.37% | 184만 |
|---|
| 2026.02.10 | ₩32,450 | ₩33,064 | ₩32,276 | ₩32,503 | +0.16% | 108.5만 |
|---|
| 2026.02.09 | ₩32,316 | ₩32,610 | ₩31,782 | ₩32,183 | -0.41% | 135.6만 |
|---|
| 2026.02.06 | ₩32,410 | ₩32,917 | ₩32,156 | ₩32,610 | +0.62% | 157만 |
|---|
| 2026.02.05 | ₩32,330 | ₩32,824 | ₩31,942 | ₩32,103 | -0.70% | 181.1만 |
|---|
| 2026.02.04 | ₩33,385 | ₩33,932 | ₩32,316 | ₩32,383 | -3.00% | 217.1만 |
|---|
| 2026.02.03 | ₩36,069 | ₩36,269 | ₩33,278 | ₩33,478 | -7.18% | 167.8만 |
|---|
| 2026.02.02 | ₩36,589 | ₩36,923 | ₩36,216 | ₩36,589 | 0.00% | 90.3만 |
|---|
| 2026.01.30 | ₩36,389 | ₩36,830 | ₩36,122 | ₩36,563 | +0.48% | 124만 |
|---|
| 2026.01.29 | ₩36,469 | ₩36,843 | ₩36,296 | ₩36,723 | +0.70% | 108.3만 |
|---|
| 2026.01.28 | ₩36,683 | ₩37,337 | ₩36,376 | ₩36,723 | +0.11% | 118.5만 |
|---|
| 2026.01.27 | ₩37,791 | ₩37,898 | ₩36,002 | ₩36,469 | -3.50% | 140.5만 |
|---|
| 2026.01.26 | ₩37,978 | ₩38,432 | ₩37,164 | ₩37,818 | -0.42% | 112.7만 |
|---|
| 2026.01.23 | ₩38,766 | ₩39,207 | ₩37,524 | ₩37,765 | -2.58% | 100.2만 |
|---|
| 2026.01.22 | ₩38,512 | ₩39,501 | ₩38,098 | ₩38,940 | +1.11% | 79.5만 |
|---|
| 2026.01.21 | ₩37,417 | ₩38,419 | ₩37,097 | ₩38,045 | +1.68% | 67.4만 |
|---|
| 2026.01.20 | ₩37,497 | ₩37,805 | ₩37,003 | ₩37,431 | -0.18% | 114만 |
|---|
| 2026.01.16 | ₩38,699 | ₩38,699 | ₩37,497 | ₩37,564 | -2.93% | 84.3만 |
|---|
| 2026.01.15 | ₩39,073 | ₩39,087 | ₩38,419 | ₩38,940 | -0.34% | 83.1만 |
|---|
| 2026.01.14 | ₩39,100 | ₩39,514 | ₩38,592 | ₩39,006 | -0.24% | 80.1만 |
|---|
| 2026.01.13 | ₩40,449 | ₩40,449 | ₩39,167 | ₩39,247 | -2.97% | 98.2만 |
|---|
| 2026.01.12 | ₩41,116 | ₩41,223 | ₩39,581 | ₩40,796 | -0.78% | 82만 |
|---|
| 2026.01.09 | ₩40,449 | ₩41,557 | ₩40,222 | ₩41,196 | +1.85% | 102만 |
|---|
| 2026.01.08 | ₩40,328 | ₩40,649 | ₩40,182 | ₩40,475 | +0.36% | 87.5만 |
|---|
| 2026.01.07 | ₩40,916 | ₩41,250 | ₩40,315 | ₩40,449 | -1.14% | 86.6만 |
|---|
| 2026.01.06 | ₩40,502 | ₩41,036 | ₩40,182 | ₩40,849 | +0.86% | 86.4만 |
|---|
| 2026.01.05 | ₩40,328 | ₩41,263 | ₩40,061 | ₩40,555 | +0.56% | 99.9만 |
|---|
| 2026.01.02 | ₩40,636 | ₩40,796 | ₩39,861 | ₩40,328 | -0.76% | 121.5만 |
|---|
| 2025.12.31 | ₩40,142 | ₩40,836 | ₩40,008 | ₩40,582 | +1.10% | 62.5만 |
|---|
| 2025.12.30 | ₩40,075 | ₩40,676 | ₩39,995 | ₩40,235 | +0.40% | 78.9만 |
|---|
| 2025.12.29 | ₩40,462 | ₩40,783 | ₩39,901 | ₩40,302 | -0.40% | 77만 |
|---|
| 2025.12.26 | ₩40,983 | ₩41,223 | ₩40,449 | ₩40,569 | -1.01% | 66.8만 |
|---|
| 2025.12.24 | ₩40,716 | ₩41,103 | ₩40,582 | ₩41,090 | +0.92% | 39.1만 |
|---|
| 2025.12.23 | ₩41,170 | ₩41,530 | ₩40,529 | ₩40,662 | -1.23% | 64.3만 |
|---|
| 2025.12.22 | ₩41,931 | ₩42,358 | ₩41,343 | ₩41,437 | -1.18% | 103.9만 |
|---|
| 2025.12.19 | ₩41,343 | ₩41,971 | ₩41,303 | ₩41,797 | +1.10% | 169.4만 |
|---|
| 2025.12.18 | ₩41,544 | ₩41,958 | ₩41,357 | ₩41,477 | -0.16% | 77만 |
|---|
| 2025.12.17 | ₩40,716 | ₩41,784 | ₩40,369 | ₩41,343 | +1.54% | 83.1만 |
|---|
| 2025.12.16 | ₩40,502 | ₩40,996 | ₩40,115 | ₩40,889 | +0.96% | 114.7만 |
|---|
| 2025.12.15 | ₩40,649 | ₩41,170 | ₩40,435 | ₩40,916 | +0.66% | 102.3만 |
|---|
| 2025.12.12 | ₩40,208 | ₩41,317 | ₩40,008 | ₩40,756 | +1.36% | 94.8만 |
|---|
| 2025.12.11 | ₩40,061 | ₩40,569 | ₩39,768 | ₩39,928 | -0.33% | 68.8만 |
|---|
| 2025.12.10 | ₩39,754 | ₩40,128 | ₩39,447 | ₩39,888 | +0.34% | 69.2만 |
|---|
| 2025.12.09 | ₩39,153 | ₩40,021 | ₩39,140 | ₩39,941 | +2.01% | 69.2만 |
|---|
| 2025.12.08 | ₩39,821 | ₩40,101 | ₩39,193 | ₩39,327 | -1.24% | 73.3만 |
|---|
| 2025.12.05 | ₩39,728 | ₩40,355 | ₩39,607 | ₩39,634 | -0.24% | 85.8만 |
|---|
| 2025.12.04 | ₩40,275 | ₩40,515 | ₩39,968 | ₩40,021 | -0.63% | 112.5만 |
|---|
| 2025.12.03 | ₩39,794 | ₩40,582 | ₩39,701 | ₩40,235 | +1.11% | 98만 |
|---|
| 2025.12.02 | ₩38,526 | ₩39,901 | ₩38,406 | ₩39,554 | +2.67% | 152만 |
|---|
| 2025.12.01 | ₩38,219 | ₩38,606 | ₩37,938 | ₩38,219 | 0.00% | 124.6만 |
|---|
| 2025.11.28 | ₩38,552 | ₩39,087 | ₩38,406 | ₩38,606 | +0.14% | 36.1만 |
|---|
| 2025.11.26 | ₩39,073 | ₩39,527 | ₩38,779 | ₩38,779 | -0.75% | 94.9만 |
|---|
| 2025.11.25 | ₩38,486 | ₩39,274 | ₩38,406 | ₩39,233 | +1.94% | 157만 |
|---|
| 2025.11.24 | ₩38,526 | ₩38,753 | ₩38,245 | ₩38,245 | -0.73% | 173.3만 |
|---|
| 2025.11.21 | ₩38,566 | ₩38,940 | ₩38,312 | ₩38,459 | -0.28% | 215만 |
|---|
| 2025.11.20 | ₩38,726 | ₩39,020 | ₩37,965 | ₩38,526 | -0.52% | 99.9만 |
|---|
| 2025.11.19 | ₩37,511 | ₩38,619 | ₩37,511 | ₩38,432 | +2.46% | 99.1만 |
|---|
| 2025.11.18 | ₩36,589 | ₩38,018 | ₩36,443 | ₩37,538 | +2.59% | 107.7만 |
|---|
| 2025.11.17 | ₩37,791 | ₩37,831 | ₩36,710 | ₩36,736 | -2.79% | 86.3만 |
|---|
| 2025.11.14 | ₩38,352 | ₩38,526 | ₩37,578 | ₩37,805 | -1.43% | 75.3만 |
|---|
| 2025.11.13 | ₩39,314 | ₩39,594 | ₩38,606 | ₩38,846 | -1.19% | 79.7만 |
|---|
| 2025.11.12 | ₩39,127 | ₩40,168 | ₩39,127 | ₩39,701 | +1.47% | 86.4만 |
|---|
| 2025.11.11 | ₩38,926 | ₩39,340 | ₩38,673 | ₩39,180 | +0.65% | 75.7만 |
|---|
| 2025.11.10 | ₩38,566 | ₩39,193 | ₩37,270 | ₩39,006 | +1.14% | 150만 |
|---|
| 2025.11.07 | ₩45,456 | ₩46,057 | ₩38,339 | ₩38,606 | -15.07% | 197.4만 |
|---|
| 2025.11.06 | ₩43,053 | ₩43,386 | ₩42,625 | ₩42,906 | -0.34% | 132.4만 |
|---|
| 2025.11.05 | ₩42,038 | ₩43,106 | ₩41,797 | ₩42,946 | +2.16% | 82.3만 |
|---|
| 2025.11.04 | ₩43,640 | ₩44,068 | ₩41,837 | ₩41,904 | -3.98% | 83.9만 |
|---|
| 2025.11.03 | ₩44,041 | ₩44,455 | ₩43,787 | ₩44,148 | +0.24% | 87.4만 |
|---|
| 2025.10.31 | ₩43,039 | ₩44,268 | ₩43,026 | ₩44,041 | +2.33% | 100.5만 |
|---|
| 2025.10.30 | ₩42,412 | ₩43,226 | ₩41,918 | ₩42,986 | +1.35% | 91.2만 |
|---|
| 2025.10.29 | ₩43,280 | ₩43,280 | ₩42,465 | ₩42,692 | -1.36% | 65.4만 |
|---|
| 2025.10.28 | ₩43,720 | ₩43,867 | ₩43,333 | ₩43,386 | -0.76% | 53.1만 |
|---|
| 2025.10.27 | ₩44,121 | ₩44,562 | ₩43,907 | ₩44,054 | -0.15% | 45.7만 |
|---|
| 2025.10.24 | ₩44,789 | ₩44,936 | ₩44,068 | ₩44,134 | -1.46% | 41만 |
|---|
| 2025.10.23 | ₩44,188 | ₩44,709 | ₩44,161 | ₩44,254 | +0.15% | 62.7만 |
|---|
| 2025.10.22 | ₩44,241 | ₩44,749 | ₩43,961 | ₩44,562 | +0.72% | 46.9만 |
|---|
| 2025.10.21 | ₩43,800 | ₩44,789 | ₩43,734 | ₩44,455 | +1.49% | 39만 |
|---|
| 2025.10.20 | ₩43,480 | ₩44,174 | ₩43,480 | ₩43,921 | +1.01% | 61.1만 |
|---|
| 2025.10.17 | ₩43,346 | ₩43,654 | ₩43,159 | ₩43,373 | +0.06% | 45.9만 |
|---|
| 2025.10.16 | ₩44,762 | ₩44,855 | ₩43,133 | ₩43,614 | -2.57% | 71.8만 |
|---|
| 2025.10.15 | ₩44,668 | ₩45,403 | ₩44,401 | ₩44,695 | +0.06% | 95.7만 |
|---|
| 2025.10.14 | ₩44,548 | ₩45,122 | ₩44,161 | ₩45,002 | +1.02% | 117.6만 |
|---|
| 2025.10.13 | ₩43,066 | ₩45,336 | ₩42,305 | ₩45,176 | +4.90% | 189.1만 |
|---|
| 2025.10.10 | ₩41,784 | ₩41,837 | ₩40,115 | ₩40,422 | -3.26% | 67.9만 |
|---|