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 | ₩25,761 | ₩25,988 | ₩24,787 | ₩24,814 | -3.68% | 92만 |
| 2026.10.08 | ₩24,613 | ₩25,948 | ₩24,613 | ₩25,855 | +5.04% | 197만 |
| 2026.10.07 | ₩24,253 | ₩25,187 | ₩23,906 | ₩24,560 | +1.27% | 153.7만 |
| 2026.10.06 | ₩24,720 | ₩25,081 | ₩23,999 | ₩24,213 | -2.05% | 104.8만 |
| 2026.10.05 | ₩24,253 | ₩25,187 | ₩24,213 | ₩24,693 | +1.82% | 141.5만 |
| 2026.10.02 | ₩24,200 | ₩24,426 | ₩23,732 | ₩24,373 | +0.72% | 123.9만 |
| 2026.10.01 | ₩24,827 | ₩25,121 | ₩23,505 | ₩24,173 | -2.63% | 177.8만 |
| 2026.09.30 | ₩24,400 | ₩25,161 | ₩24,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,693 |
| +1.20% |
| 155.9만 |
| 2026.09.29 | ₩23,439 | ₩24,693 | ₩23,225 | ₩24,400 | +4.10% | 177.5만 |
|---|
| 2026.09.28 | ₩23,706 | ₩23,973 | ₩23,052 | ₩23,479 | -0.96% | 127.6만 |
|---|
| 2026.09.25 | ₩24,386 | ₩24,920 | ₩24,053 | ₩24,066 | -1.31% | 90.7만 |
|---|
| 2026.09.24 | ₩23,999 | ₩24,573 | ₩23,599 | ₩24,520 | +2.17% | 188.8만 |
|---|
| 2026.09.23 | ₩25,040 | ₩25,508 | ₩23,546 | ₩23,666 | -5.49% | 181.8만 |
|---|
| 2026.09.22 | ₩26,335 | ₩26,349 | ₩25,000 | ₩25,307 | -3.90% | 182.4만 |
|---|
| 2026.09.21 | ₩26,215 | ₩26,429 | ₩25,855 | ₩25,908 | -1.17% | 147.9만 |
|---|
| 2026.09.18 | ₩27,029 | ₩27,230 | ₩26,135 | ₩26,202 | -3.06% | 317.2만 |
|---|
| 2026.09.17 | ₩27,657 | ₩27,763 | ₩27,029 | ₩27,056 | -2.17% | 85.4만 |
|---|
| 2026.09.16 | ₩27,924 | ₩28,244 | ₩27,643 | ₩27,710 | -0.76% | 89.5만 |
|---|
| 2026.09.15 | ₩28,738 | ₩28,738 | ₩27,990 | ₩28,217 | -1.81% | 94.9만 |
|---|
| 2026.09.14 | ₩29,031 | ₩29,579 | ₩28,644 | ₩29,138 | +0.37% | 130.7만 |
|---|
| 2026.09.11 | ₩27,296 | ₩28,644 | ₩27,296 | ₩28,404 | +4.06% | 134.4만 |
|---|
| 2026.09.10 | ₩27,350 | ₩28,017 | ₩27,056 | ₩27,964 | +2.25% | 159.1만 |
|---|
| 2026.09.09 | ₩27,670 | ₩28,057 | ₩27,243 | ₩27,323 | -1.25% | 110.3만 |
|---|
| 2026.09.08 | ₩28,591 | ₩28,698 | ₩27,376 | ₩27,977 | -2.15% | 152.2만 |
|---|
| 2026.09.04 | ₩29,125 | ₩29,312 | ₩28,084 | ₩28,911 | -0.73% | 163.9만 |
|---|
| 2026.09.03 | ₩30,380 | ₩31,367 | ₩29,552 | ₩29,565 | -2.68% | 110.4만 |
|---|
| 2026.09.02 | ₩29,565 | ₩30,566 | ₩29,445 | ₩29,926 | +1.22% | 124만 |
|---|
| 2026.09.01 | ₩29,699 | ₩30,380 | ₩29,298 | ₩29,832 | +0.45% | 104.5만 |
|---|
| 2026.08.31 | ₩30,767 | ₩31,007 | ₩29,699 | ₩29,832 | -3.04% | 121.3만 |
|---|
| 2026.08.28 | ₩30,206 | ₩31,167 | ₩30,126 | ₩30,940 | +2.43% | 77.8만 |
|---|
| 2026.08.27 | ₩30,433 | ₩30,486 | ₩29,686 | ₩30,046 | -1.27% | 76.6만 |
|---|
| 2026.08.26 | ₩31,421 | ₩31,447 | ₩29,939 | ₩30,206 | -3.87% | 113.4만 |
|---|
| 2026.08.25 | ₩31,594 | ₩32,048 | ₩31,367 | ₩31,634 | +0.13% | 51.1만 |
|---|
| 2026.08.24 | ₩31,234 | ₩32,168 | ₩31,074 | ₩31,808 | +1.84% | 88.4만 |
|---|
| 2026.08.21 | ₩31,354 | ₩31,501 | ₩30,740 | ₩31,314 | -0.13% | 76.5만 |
|---|
| 2026.08.20 | ₩31,634 | ₩32,262 | ₩31,100 | ₩31,501 | -0.42% | 76.4만 |
|---|
| 2026.08.19 | ₩31,221 | ₩32,689 | ₩31,194 | ₩31,968 | +2.39% | 93.1만 |
|---|
| 2026.08.18 | ₩31,194 | ₩31,794 | ₩30,900 | ₩31,180 | -0.04% | 104.2만 |
|---|
| 2026.08.17 | ₩32,489 | ₩32,489 | ₩30,540 | ₩30,793 | -5.22% | 140.1만 |
|---|
| 2026.08.14 | ₩32,809 | ₩32,982 | ₩32,168 | ₩32,969 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩31,207 | ₩32,609 | ₩31,140 | ₩32,555 | +4.32% | 102.5만 |
|---|
| 2026.08.12 | ₩30,954 | ₩31,648 | ₩30,086 | ₩31,554 | +1.94% | 148.4만 |
|---|
| 2026.08.11 | ₩32,582 | ₩33,329 | ₩31,461 | ₩31,514 | -3.28% | 106.9만 |
|---|
| 2026.08.10 | ₩33,663 | ₩33,663 | ₩31,901 | ₩32,769 | -2.66% | 164.5만 |
|---|
| 2026.08.07 | ₩36,186 | ₩39,016 | ₩34,037 | ₩34,117 | -5.72% | 213.4만 |
|---|
| 2026.08.06 | ₩33,770 | ₩34,184 | ₩33,263 | ₩33,423 | -1.03% | 144만 |
|---|
| 2026.08.05 | ₩35,545 | ₩35,906 | ₩33,730 | ₩34,290 | -3.53% | 141.6만 |
|---|
| 2026.08.04 | ₩35,145 | ₩36,186 | ₩35,145 | ₩35,545 | +1.14% | 90.8만 |
|---|
| 2026.08.03 | ₩35,919 | ₩36,413 | ₩34,945 | ₩35,785 | -0.37% | 79.6만 |
|---|
| 2026.07.31 | ₩34,624 | ₩35,398 | ₩34,277 | ₩35,278 | +1.89% | 78.4만 |
|---|
| 2026.07.30 | ₩36,253 | ₩36,279 | ₩34,331 | ₩35,065 | -3.28% | 80.2만 |
|---|
| 2026.07.29 | ₩36,386 | ₩37,587 | ₩36,213 | ₩37,267 | +2.42% | 84.9만 |
|---|
| 2026.07.28 | ₩35,946 | ₩36,907 | ₩35,946 | ₩36,573 | +1.75% | 90.6만 |
|---|
| 2026.07.27 | ₩34,197 | ₩35,785 | ₩34,197 | ₩35,252 | +3.08% | 100.4만 |
|---|
| 2026.07.24 | ₩32,836 | ₩34,277 | ₩32,609 | ₩33,503 | +2.03% | 80.8만 |
|---|
| 2026.07.23 | ₩34,624 | ₩35,025 | ₩31,955 | ₩32,702 | -5.55% | 99만 |
|---|
| 2026.07.22 | ₩34,624 | ₩34,704 | ₩32,769 | ₩33,116 | -4.36% | 78.2만 |
|---|
| 2026.07.21 | ₩34,571 | ₩35,518 | ₩34,104 | ₩34,424 | -0.42% | 98만 |
|---|
| 2026.07.20 | ₩34,931 | ₩35,719 | ₩34,678 | ₩35,145 | +0.61% | 61.1만 |
|---|
| 2026.07.17 | ₩36,066 | ₩36,746 | ₩34,664 | ₩34,998 | -2.96% | 95.3만 |
|---|
| 2026.07.16 | ₩36,253 | ₩36,853 | ₩35,892 | ₩36,560 | +0.85% | 90.9만 |
|---|
| 2026.07.15 | ₩34,451 | ₩36,012 | ₩34,451 | ₩35,785 | +3.87% | 116.7만 |
|---|
| 2026.07.14 | ₩34,397 | ₩34,771 | ₩33,903 | ₩34,144 | -0.74% | 111.6만 |
|---|
| 2026.07.13 | ₩34,678 | ₩35,799 | ₩34,384 | ₩35,185 | +1.46% | 100.7만 |
|---|
| 2026.07.10 | ₩34,691 | ₩34,918 | ₩34,290 | ₩34,451 | -0.69% | 68.4만 |
|---|
| 2026.07.09 | ₩33,503 | ₩34,250 | ₩32,782 | ₩34,104 | +1.79% | 138.4만 |
|---|
| 2026.07.08 | ₩35,238 | ₩35,759 | ₩33,810 | ₩34,077 | -3.30% | 155.8만 |
|---|
| 2026.07.07 | ₩35,879 | ₩36,253 | ₩35,372 | ₩35,438 | -1.23% | 119.4만 |
|---|
| 2026.07.06 | ₩35,118 | ₩35,906 | ₩34,571 | ₩35,158 | +0.11% | 98.3만 |
|---|
| 2026.07.02 | ₩35,238 | ₩36,346 | ₩34,718 | ₩35,398 | +0.45% | 127.6만 |
|---|
| 2026.07.01 | ₩33,303 | ₩35,171 | ₩32,929 | ₩35,038 | +5.21% | 180.6만 |
|---|
| 2026.06.30 | ₩32,582 | ₩33,410 | ₩32,435 | ₩32,729 | +0.45% | 90.3만 |
|---|
| 2026.06.29 | ₩32,288 | ₩32,929 | ₩31,861 | ₩32,876 | +1.82% | 106.8만 |
|---|
| 2026.06.26 | ₩30,580 | ₩32,702 | ₩30,580 | ₩32,035 | +4.76% | 441.1만 |
|---|
| 2026.06.25 | ₩30,793 | ₩31,261 | ₩30,046 | ₩30,593 | -0.65% | 92.9만 |
|---|
| 2026.06.24 | ₩30,486 | ₩31,608 | ₩30,273 | ₩31,180 | +2.28% | 108.3만 |
|---|
| 2026.06.23 | ₩29,926 | ₩30,566 | ₩29,872 | ₩30,259 | +1.12% | 98.6만 |
|---|
| 2026.06.22 | ₩30,420 | ₩31,020 | ₩29,926 | ₩29,993 | -1.40% | 138.6만 |
|---|
| 2026.06.18 | ₩29,579 | ₩30,687 | ₩29,539 | ₩30,540 | +3.25% | 250.3만 |
|---|
| 2026.06.17 | ₩30,700 | ₩31,007 | ₩29,659 | ₩30,073 | -2.04% | 114.4만 |
|---|
| 2026.06.16 | ₩30,006 | ₩31,194 | ₩29,899 | ₩31,100 | +3.65% | 109.4만 |
|---|
| 2026.06.15 | ₩30,873 | ₩32,021 | ₩29,645 | ₩30,126 | -2.42% | 151.5만 |
|---|
| 2026.06.12 | ₩30,847 | ₩31,234 | ₩30,233 | ₩30,833 | -0.04% | 64.5만 |
|---|
| 2026.06.11 | ₩30,713 | ₩31,301 | ₩29,806 | ₩30,727 | +0.04% | 128.4만 |
|---|
| 2026.06.10 | ₩31,207 | ₩32,782 | ₩30,980 | ₩32,408 | +3.85% | 100만 |
|---|
| 2026.06.09 | ₩30,246 | ₩31,794 | ₩30,219 | ₩31,688 | +4.77% | 101.8만 |
|---|
| 2026.06.08 | ₩30,406 | ₩31,074 | ₩30,099 | ₩30,647 | +0.79% | 101.8만 |
|---|
| 2026.06.05 | ₩31,915 | ₩32,208 | ₩30,420 | ₩31,034 | -2.76% | 91.8만 |
|---|
| 2026.06.04 | ₩29,779 | ₩31,608 | ₩29,512 | ₩31,541 | +5.92% | 139.4만 |
|---|
| 2026.06.03 | ₩30,473 | ₩30,473 | ₩28,885 | ₩29,392 | -3.55% | 141.1만 |
|---|
| 2026.06.02 | ₩30,914 | ₩31,447 | ₩30,366 | ₩30,793 | -0.39% | 148.9만 |
|---|
| 2026.06.01 | ₩30,486 | ₩31,608 | ₩30,046 | ₩31,314 | +2.71% | 161.2만 |
|---|
| 2026.05.29 | ₩31,381 | ₩31,447 | ₩30,313 | ₩30,433 | -3.02% | 206.3만 |
|---|
| 2026.05.28 | ₩31,407 | ₩31,661 | ₩30,793 | ₩31,100 | -0.98% | 121.2만 |
|---|
| 2026.05.27 | ₩30,700 | ₩31,915 | ₩30,620 | ₩31,301 | +1.96% | 105만 |
|---|
| 2026.05.26 | ₩29,565 | ₩30,687 | ₩29,565 | ₩30,607 | +3.52% | 127.9만 |
|---|
| 2026.05.22 | ₩28,791 | ₩29,993 | ₩28,791 | ₩29,886 | +3.80% | 109.5만 |
|---|
| 2026.05.21 | ₩29,832 | ₩29,859 | ₩28,644 | ₩29,152 | -2.28% | 161.8만 |
|---|
| 2026.05.20 | ₩29,899 | ₩30,486 | ₩28,978 | ₩29,993 | +0.31% | 130.4만 |
|---|
| 2026.05.19 | ₩29,539 | ₩31,287 | ₩29,459 | ₩30,153 | +2.08% | 177.8만 |
|---|
| 2026.05.18 | ₩28,724 | ₩29,886 | ₩28,684 | ₩29,085 | +1.25% | 138.6만 |
|---|
| 2026.05.15 | ₩28,284 | ₩29,125 | ₩27,763 | ₩28,898 | +2.17% | 138만 |
|---|
| 2026.05.14 | ₩30,446 | ₩30,673 | ₩28,124 | ₩28,137 | -7.58% | 160.4만 |
|---|
| 2026.05.13 | ₩30,406 | ₩30,887 | ₩29,832 | ₩30,513 | +0.35% | 169.7만 |
|---|
| 2026.05.12 | ₩33,583 | ₩33,783 | ₩30,647 | ₩30,820 | -8.23% | 193.1만 |
|---|
| 2026.05.11 | ₩36,119 | ₩36,706 | ₩33,730 | ₩33,743 | -6.58% | 177만 |
|---|
| 2026.05.08 | ₩36,413 | ₩37,160 | ₩33,370 | ₩36,146 | -0.73% | 202만 |
|---|
| 2026.05.07 | ₩38,228 | ₩39,122 | ₩37,854 | ₩38,041 | -0.49% | 124.1만 |
|---|
| 2026.05.06 | ₩38,895 | ₩38,962 | ₩37,774 | ₩37,788 | -2.85% | 98.3만 |
|---|
| 2026.05.05 | ₩38,615 | ₩39,216 | ₩38,362 | ₩39,002 | +1.00% | 78.7만 |
|---|
| 2026.05.04 | ₩38,415 | ₩39,216 | ₩38,148 | ₩38,268 | -0.38% | 88.7만 |
|---|
| 2026.05.01 | ₩37,601 | ₩38,775 | ₩37,227 | ₩38,575 | +2.59% | 78.9만 |
|---|
| 2026.04.30 | ₩37,414 | ₩38,362 | ₩36,119 | ₩36,840 | -1.53% | 94.7만 |
|---|
| 2026.04.29 | ₩36,973 | ₩38,175 | ₩36,746 | ₩37,387 | +1.12% | 91.5만 |
|---|
| 2026.04.28 | ₩39,042 | ₩39,483 | ₩36,813 | ₩37,027 | -5.16% | 141.4만 |
|---|
| 2026.04.27 | ₩38,215 | ₩39,136 | ₩37,748 | ₩38,855 | +1.68% | 77.4만 |
|---|
| 2026.04.24 | ₩38,001 | ₩38,415 | ₩37,614 | ₩38,362 | +0.95% | 63.5만 |
|---|
| 2026.04.23 | ₩38,241 | ₩38,388 | ₩37,040 | ₩37,801 | -1.15% | 111.9만 |
|---|
| 2026.04.22 | ₩38,829 | ₩39,496 | ₩38,428 | ₩38,789 | -0.10% | 115.3만 |
|---|
| 2026.04.21 | ₩37,734 | ₩39,363 | ₩37,547 | ₩38,749 | +2.69% | 138.4만 |
|---|
| 2026.04.20 | ₩37,120 | ₩37,774 | ₩36,880 | ₩37,587 | +1.26% | 82.3만 |
|---|
| 2026.04.17 | ₩37,000 | ₩37,441 | ₩36,867 | ₩37,294 | +0.79% | 70만 |
|---|
| 2026.04.16 | ₩36,266 | ₩36,760 | ₩36,226 | ₩36,600 | +0.92% | 66.2만 |
|---|
| 2026.04.15 | ₩35,051 | ₩36,293 | ₩35,011 | ₩35,946 | +2.55% | 84.7만 |
|---|
| 2026.04.14 | ₩34,584 | ₩35,145 | ₩34,504 | ₩34,958 | +1.08% | 96.9만 |
|---|
| 2026.04.13 | ₩33,957 | ₩34,691 | ₩33,757 | ₩34,411 | +1.34% | 85.2만 |
|---|
| 2026.04.10 | ₩34,064 | ₩34,464 | ₩33,516 | ₩33,983 | -0.24% | 75.5만 |
|---|
| 2026.04.09 | ₩33,877 | ₩34,157 | ₩33,396 | ₩34,130 | +0.75% | 99.7만 |
|---|
| 2026.04.08 | ₩34,651 | ₩34,945 | ₩33,757 | ₩33,890 | -2.20% | 134만 |
|---|
| 2026.04.07 | ₩34,037 | ₩34,557 | ₩34,037 | ₩34,157 | +0.35% | 111.8만 |
|---|
| 2026.04.06 | ₩33,596 | ₩34,424 | ₩33,596 | ₩34,037 | +1.31% | 73.1만 |
|---|
| 2026.04.02 | ₩33,717 | ₩34,117 | ₩32,836 | ₩33,570 | -0.44% | 152.3만 |
|---|
| 2026.04.01 | ₩32,996 | ₩34,024 | ₩32,435 | ₩33,623 | +1.90% | 97.2만 |
|---|
| 2026.03.31 | ₩33,503 | ₩33,636 | ₩32,916 | ₩33,022 | -1.43% | 83.8만 |
|---|
| 2026.03.30 | ₩32,475 | ₩33,383 | ₩32,408 | ₩33,116 | +1.97% | 99.4만 |
|---|
| 2026.03.27 | ₩32,662 | ₩32,862 | ₩32,195 | ₩32,515 | -0.45% | 111.3만 |
|---|
| 2026.03.26 | ₩32,101 | ₩33,423 | ₩32,101 | ₩33,036 | +2.91% | 89.3만 |
|---|
| 2026.03.25 | ₩32,609 | ₩32,889 | ₩31,301 | ₩32,315 | -0.90% | 128.7만 |
|---|
| 2026.03.24 | ₩33,022 | ₩33,022 | ₩32,155 | ₩32,195 | -2.51% | 110.4만 |
|---|
| 2026.03.23 | ₩32,395 | ₩33,583 | ₩32,395 | ₩33,143 | +2.31% | 113.9만 |
|---|
| 2026.03.20 | ₩32,502 | ₩32,902 | ₩32,048 | ₩32,782 | +0.86% | 195.6만 |
|---|
| 2026.03.19 | ₩32,182 | ₩32,982 | ₩32,128 | ₩32,582 | +1.24% | 105.8만 |
|---|
| 2026.03.18 | ₩32,155 | ₩32,742 | ₩32,155 | ₩32,462 | +0.95% | 118.7만 |
|---|
| 2026.03.17 | ₩31,674 | ₩32,715 | ₩31,621 | ₩32,475 | +2.53% | 110.4만 |
|---|
| 2026.03.16 | ₩31,754 | ₩32,168 | ₩31,434 | ₩31,568 | -0.59% | 134.2만 |
|---|
| 2026.03.13 | ₩32,088 | ₩32,355 | ₩31,701 | ₩31,808 | -0.87% | 159.8만 |
|---|
| 2026.03.12 | ₩32,849 | ₩33,383 | ₩31,995 | ₩32,101 | -2.28% | 195만 |
|---|
| 2026.03.11 | ₩32,342 | ₩33,129 | ₩31,955 | ₩32,969 | +1.94% | 146.9만 |
|---|
| 2026.03.10 | ₩32,115 | ₩32,529 | ₩31,821 | ₩32,222 | +0.33% | 148만 |
|---|
| 2026.03.09 | ₩32,288 | ₩32,609 | ₩31,447 | ₩32,328 | +0.12% | 138.2만 |
|---|
| 2026.03.06 | ₩32,235 | ₩32,796 | ₩32,008 | ₩32,742 | +1.57% | 123만 |
|---|
| 2026.03.05 | ₩31,835 | ₩32,836 | ₩31,714 | ₩32,395 | +1.76% | 164.5만 |
|---|
| 2026.03.04 | ₩30,980 | ₩31,955 | ₩30,807 | ₩31,688 | +2.28% | 153.7만 |
|---|
| 2026.03.03 | ₩29,912 | ₩31,060 | ₩29,792 | ₩30,940 | +3.44% | 221.7만 |
|---|
| 2026.03.02 | ₩29,072 | ₩30,366 | ₩29,072 | ₩30,166 | +3.76% | 157만 |
|---|
| 2026.02.27 | ₩29,018 | ₩29,752 | ₩28,791 | ₩29,752 | +2.53% | 217.2만 |
|---|
| 2026.02.26 | ₩28,404 | ₩29,752 | ₩28,404 | ₩29,472 | +3.76% | 179.4만 |
|---|
| 2026.02.25 | ₩26,736 | ₩28,391 | ₩26,696 | ₩28,351 | +6.04% | 201.4만 |
|---|
| 2026.02.24 | ₩26,776 | ₩26,896 | ₩26,162 | ₩26,402 | -1.40% | 189.8만 |
|---|
| 2026.02.23 | ₩28,057 | ₩28,070 | ₩26,829 | ₩26,963 | -3.90% | 153.8만 |
|---|
| 2026.02.20 | ₩28,471 | ₩29,272 | ₩28,244 | ₩28,364 | -0.38% | 179.1만 |
|---|
| 2026.02.19 | ₩28,978 | ₩29,485 | ₩28,444 | ₩28,671 | -1.06% | 266.7만 |
|---|
| 2026.02.18 | ₩27,603 | ₩28,951 | ₩27,029 | ₩28,951 | +4.88% | 194.5만 |
|---|
| 2026.02.17 | ₩27,737 | ₩27,777 | ₩26,175 | ₩27,603 | -0.48% | 289만 |
|---|
| 2026.02.13 | ₩29,085 | ₩29,232 | ₩26,736 | ₩28,004 | -3.72% | 460.9만 |
|---|
| 2026.02.12 | ₩31,154 | ₩31,261 | ₩29,619 | ₩30,473 | -2.19% | 267.3만 |
|---|
| 2026.02.11 | ₩32,395 | ₩32,555 | ₩30,073 | ₩30,980 | -4.37% | 184만 |
|---|
| 2026.02.10 | ₩32,435 | ₩33,049 | ₩32,262 | ₩32,489 | +0.16% | 108.5만 |
|---|
| 2026.02.09 | ₩32,302 | ₩32,595 | ₩31,768 | ₩32,168 | -0.41% | 135.6만 |
|---|
| 2026.02.06 | ₩32,395 | ₩32,902 | ₩32,142 | ₩32,595 | +0.62% | 157만 |
|---|
| 2026.02.05 | ₩32,315 | ₩32,809 | ₩31,928 | ₩32,088 | -0.70% | 181.1만 |
|---|
| 2026.02.04 | ₩33,370 | ₩33,917 | ₩32,302 | ₩32,368 | -3.00% | 217.1만 |
|---|
| 2026.02.03 | ₩36,052 | ₩36,253 | ₩33,263 | ₩33,463 | -7.18% | 167.8만 |
|---|
| 2026.02.02 | ₩36,573 | ₩36,907 | ₩36,199 | ₩36,573 | 0.00% | 90.3만 |
|---|
| 2026.01.30 | ₩36,373 | ₩36,813 | ₩36,106 | ₩36,546 | +0.48% | 124만 |
|---|
| 2026.01.29 | ₩36,453 | ₩36,827 | ₩36,279 | ₩36,706 | +0.70% | 108.3만 |
|---|
| 2026.01.28 | ₩36,666 | ₩37,320 | ₩36,359 | ₩36,706 | +0.11% | 118.5만 |
|---|
| 2026.01.27 | ₩37,774 | ₩37,881 | ₩35,986 | ₩36,453 | -3.50% | 140.5만 |
|---|
| 2026.01.26 | ₩37,961 | ₩38,415 | ₩37,147 | ₩37,801 | -0.42% | 112.7만 |
|---|
| 2026.01.23 | ₩38,749 | ₩39,189 | ₩37,507 | ₩37,748 | -2.58% | 100.2만 |
|---|
| 2026.01.22 | ₩38,495 | ₩39,483 | ₩38,081 | ₩38,922 | +1.11% | 79.5만 |
|---|
| 2026.01.21 | ₩37,401 | ₩38,402 | ₩37,080 | ₩38,028 | +1.68% | 67.4만 |
|---|
| 2026.01.20 | ₩37,481 | ₩37,788 | ₩36,987 | ₩37,414 | -0.18% | 114만 |
|---|
| 2026.01.16 | ₩38,682 | ₩38,682 | ₩37,481 | ₩37,547 | -2.93% | 84.3만 |
|---|
| 2026.01.15 | ₩39,056 | ₩39,069 | ₩38,402 | ₩38,922 | -0.34% | 83.1만 |
|---|
| 2026.01.14 | ₩39,082 | ₩39,496 | ₩38,575 | ₩38,989 | -0.24% | 80.1만 |
|---|
| 2026.01.13 | ₩40,430 | ₩40,430 | ₩39,149 | ₩39,229 | -2.97% | 98.2만 |
|---|
| 2026.01.12 | ₩41,098 | ₩41,205 | ₩39,563 | ₩40,778 | -0.78% | 82만 |
|---|
| 2026.01.09 | ₩40,430 | ₩41,538 | ₩40,204 | ₩41,178 | +1.85% | 102만 |
|---|
| 2026.01.08 | ₩40,310 | ₩40,631 | ₩40,164 | ₩40,457 | +0.36% | 87.5만 |
|---|
| 2026.01.07 | ₩40,898 | ₩41,231 | ₩40,297 | ₩40,430 | -1.14% | 86.6만 |
|---|
| 2026.01.06 | ₩40,484 | ₩41,018 | ₩40,164 | ₩40,831 | +0.86% | 86.4만 |
|---|
| 2026.01.05 | ₩40,310 | ₩41,245 | ₩40,043 | ₩40,537 | +0.56% | 99.9만 |
|---|
| 2026.01.02 | ₩40,617 | ₩40,778 | ₩39,843 | ₩40,310 | -0.76% | 121.5만 |
|---|
| 2025.12.31 | ₩40,123 | ₩40,818 | ₩39,990 | ₩40,564 | +1.10% | 62.5만 |
|---|
| 2025.12.30 | ₩40,057 | ₩40,657 | ₩39,977 | ₩40,217 | +0.40% | 78.9만 |
|---|
| 2025.12.29 | ₩40,444 | ₩40,764 | ₩39,883 | ₩40,284 | -0.40% | 77만 |
|---|
| 2025.12.26 | ₩40,964 | ₩41,205 | ₩40,430 | ₩40,551 | -1.01% | 66.8만 |
|---|
| 2025.12.24 | ₩40,697 | ₩41,085 | ₩40,564 | ₩41,071 | +0.92% | 39.1만 |
|---|
| 2025.12.23 | ₩41,151 | ₩41,512 | ₩40,511 | ₩40,644 | -1.23% | 64.3만 |
|---|
| 2025.12.22 | ₩41,912 | ₩42,339 | ₩41,325 | ₩41,418 | -1.18% | 103.9만 |
|---|
| 2025.12.19 | ₩41,325 | ₩41,952 | ₩41,285 | ₩41,779 | +1.10% | 169.4만 |
|---|
| 2025.12.18 | ₩41,525 | ₩41,939 | ₩41,338 | ₩41,458 | -0.16% | 77만 |
|---|
| 2025.12.17 | ₩40,697 | ₩41,765 | ₩40,350 | ₩41,325 | +1.54% | 83.1만 |
|---|
| 2025.12.16 | ₩40,484 | ₩40,978 | ₩40,097 | ₩40,871 | +0.96% | 114.7만 |
|---|
| 2025.12.15 | ₩40,631 | ₩41,151 | ₩40,417 | ₩40,898 | +0.66% | 102.3만 |
|---|
| 2025.12.12 | ₩40,190 | ₩41,298 | ₩39,990 | ₩40,737 | +1.36% | 94.8만 |
|---|
| 2025.12.11 | ₩40,043 | ₩40,551 | ₩39,750 | ₩39,910 | -0.33% | 68.8만 |
|---|
| 2025.12.10 | ₩39,736 | ₩40,110 | ₩39,429 | ₩39,870 | +0.34% | 69.2만 |
|---|
| 2025.12.09 | ₩39,136 | ₩40,003 | ₩39,122 | ₩39,923 | +2.01% | 69.2만 |
|---|
| 2025.12.08 | ₩39,803 | ₩40,083 | ₩39,176 | ₩39,309 | -1.24% | 73.3만 |
|---|
| 2025.12.05 | ₩39,710 | ₩40,337 | ₩39,590 | ₩39,616 | -0.24% | 85.8만 |
|---|
| 2025.12.04 | ₩40,257 | ₩40,497 | ₩39,950 | ₩40,003 | -0.63% | 112.5만 |
|---|
| 2025.12.03 | ₩39,776 | ₩40,564 | ₩39,683 | ₩40,217 | +1.11% | 98만 |
|---|
| 2025.12.02 | ₩38,508 | ₩39,883 | ₩38,388 | ₩39,536 | +2.67% | 152만 |
|---|
| 2025.12.01 | ₩38,201 | ₩38,588 | ₩37,921 | ₩38,201 | 0.00% | 124.6만 |
|---|
| 2025.11.28 | ₩38,535 | ₩39,069 | ₩38,388 | ₩38,588 | +0.14% | 36.1만 |
|---|
| 2025.11.26 | ₩39,056 | ₩39,509 | ₩38,762 | ₩38,762 | -0.75% | 94.9만 |
|---|
| 2025.11.25 | ₩38,468 | ₩39,256 | ₩38,388 | ₩39,216 | +1.94% | 157만 |
|---|
| 2025.11.24 | ₩38,508 | ₩38,735 | ₩38,228 | ₩38,228 | -0.73% | 173.3만 |
|---|
| 2025.11.21 | ₩38,548 | ₩38,922 | ₩38,295 | ₩38,442 | -0.28% | 215만 |
|---|
| 2025.11.20 | ₩38,709 | ₩39,002 | ₩37,948 | ₩38,508 | -0.52% | 99.9만 |
|---|
| 2025.11.19 | ₩37,494 | ₩38,602 | ₩37,494 | ₩38,415 | +2.46% | 99.1만 |
|---|
| 2025.11.18 | ₩36,573 | ₩38,001 | ₩36,426 | ₩37,521 | +2.59% | 107.7만 |
|---|
| 2025.11.17 | ₩37,774 | ₩37,814 | ₩36,693 | ₩36,720 | -2.79% | 86.3만 |
|---|
| 2025.11.14 | ₩38,335 | ₩38,508 | ₩37,561 | ₩37,788 | -1.43% | 75.3만 |
|---|
| 2025.11.13 | ₩39,296 | ₩39,576 | ₩38,588 | ₩38,829 | -1.19% | 79.7만 |
|---|
| 2025.11.12 | ₩39,109 | ₩40,150 | ₩39,109 | ₩39,683 | +1.47% | 86.4만 |
|---|
| 2025.11.11 | ₩38,909 | ₩39,323 | ₩38,655 | ₩39,162 | +0.65% | 75.7만 |
|---|
| 2025.11.10 | ₩38,548 | ₩39,176 | ₩37,254 | ₩38,989 | +1.14% | 150만 |
|---|
| 2025.11.07 | ₩45,436 | ₩46,037 | ₩38,322 | ₩38,588 | -15.07% | 197.4만 |
|---|
| 2025.11.06 | ₩43,033 | ₩43,367 | ₩42,606 | ₩42,886 | -0.34% | 132.4만 |
|---|
| 2025.11.05 | ₩42,019 | ₩43,087 | ₩41,779 | ₩42,927 | +2.16% | 82.3만 |
|---|
| 2025.11.04 | ₩43,621 | ₩44,048 | ₩41,819 | ₩41,885 | -3.98% | 83.9만 |
|---|
| 2025.11.03 | ₩44,021 | ₩44,435 | ₩43,767 | ₩44,128 | +0.24% | 87.4만 |
|---|
| 2025.10.31 | ₩43,020 | ₩44,248 | ₩43,007 | ₩44,021 | +2.33% | 100.5만 |
|---|
| 2025.10.30 | ₩42,393 | ₩43,207 | ₩41,899 | ₩42,967 | +1.35% | 91.2만 |
|---|
| 2025.10.29 | ₩43,260 | ₩43,260 | ₩42,446 | ₩42,673 | -1.36% | 65.4만 |
|---|
| 2025.10.28 | ₩43,701 | ₩43,848 | ₩43,314 | ₩43,367 | -0.76% | 53.1만 |
|---|
| 2025.10.27 | ₩44,101 | ₩44,542 | ₩43,888 | ₩44,034 | -0.15% | 45.7만 |
|---|
| 2025.10.24 | ₩44,769 | ₩44,915 | ₩44,048 | ₩44,114 | -1.46% | 41만 |
|---|
| 2025.10.23 | ₩44,168 | ₩44,688 | ₩44,141 | ₩44,235 | +0.15% | 62.7만 |
|---|
| 2025.10.22 | ₩44,221 | ₩44,728 | ₩43,941 | ₩44,542 | +0.72% | 46.9만 |
|---|
| 2025.10.21 | ₩43,781 | ₩44,769 | ₩43,714 | ₩44,435 | +1.49% | 39만 |
|---|
| 2025.10.20 | ₩43,460 | ₩44,155 | ₩43,460 | ₩43,901 | +1.01% | 61.1만 |
|---|
| 2025.10.17 | ₩43,327 | ₩43,634 | ₩43,140 | ₩43,354 | +0.06% | 45.9만 |
|---|
| 2025.10.16 | ₩44,742 | ₩44,835 | ₩43,113 | ₩43,594 | -2.57% | 71.8만 |
|---|
| 2025.10.15 | ₩44,648 | ₩45,383 | ₩44,381 | ₩44,675 | +0.06% | 95.7만 |
|---|
| 2025.10.14 | ₩44,528 | ₩45,102 | ₩44,141 | ₩44,982 | +1.02% | 117.6만 |
|---|
| 2025.10.13 | ₩43,047 | ₩45,316 | ₩42,286 | ₩45,156 | +4.90% | 189.1만 |
|---|
| 2025.10.10 | ₩41,765 | ₩41,819 | ₩40,097 | ₩40,404 | -3.26% | 67.9만 |
|---|