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 | ₩25,782 | ₩26,009 | ₩24,807 | ₩24,833 | -3.68% | 92만 |
| 2026.10.08 | ₩24,633 | ₩25,969 | ₩24,633 | ₩25,875 | +5.04% | 197만 |
| 2026.10.07 | ₩24,272 | ₩25,207 | ₩23,925 | ₩24,579 | +1.27% | 153.7만 |
| 2026.10.06 | ₩24,740 | ₩25,100 | ₩24,018 | ₩24,232 | -2.05% | 104.8만 |
| 2026.10.05 | ₩24,272 | ₩25,207 | ₩24,232 | ₩24,713 | +1.82% | 141.5만 |
| 2026.10.02 | ₩24,219 | ₩24,446 | ₩23,751 | ₩24,392 | +0.72% | 123.9만 |
| 2026.10.01 | ₩24,847 | ₩25,141 | ₩23,524 | ₩24,192 | -2.63% | 177.8만 |
| 2026.09.30 | ₩24,419 | ₩25,181 | ₩24,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,713 |
| +1.20% |
| 155.9만 |
| 2026.09.29 | ₩23,457 | ₩24,713 | ₩23,244 | ₩24,419 | +4.10% | 177.5만 |
|---|
| 2026.09.28 | ₩23,725 | ₩23,992 | ₩23,070 | ₩23,497 | -0.96% | 127.6만 |
|---|
| 2026.09.25 | ₩24,406 | ₩24,940 | ₩24,072 | ₩24,085 | -1.31% | 90.7만 |
|---|
| 2026.09.24 | ₩24,018 | ₩24,593 | ₩23,618 | ₩24,539 | +2.17% | 188.8만 |
|---|
| 2026.09.23 | ₩25,060 | ₩25,528 | ₩23,564 | ₩23,684 | -5.49% | 181.8만 |
|---|
| 2026.09.22 | ₩26,356 | ₩26,369 | ₩25,020 | ₩25,328 | -3.90% | 182.4만 |
|---|
| 2026.09.21 | ₩26,236 | ₩26,450 | ₩25,875 | ₩25,929 | -1.17% | 147.9만 |
|---|
| 2026.09.18 | ₩27,051 | ₩27,251 | ₩26,156 | ₩26,223 | -3.06% | 317.2만 |
|---|
| 2026.09.17 | ₩27,679 | ₩27,785 | ₩27,051 | ₩27,077 | -2.17% | 85.4만 |
|---|
| 2026.09.16 | ₩27,946 | ₩28,266 | ₩27,665 | ₩27,732 | -0.76% | 89.5만 |
|---|
| 2026.09.15 | ₩28,761 | ₩28,761 | ₩28,013 | ₩28,240 | -1.81% | 94.9만 |
|---|
| 2026.09.14 | ₩29,055 | ₩29,602 | ₩28,667 | ₩29,161 | +0.37% | 130.7만 |
|---|
| 2026.09.11 | ₩27,318 | ₩28,667 | ₩27,318 | ₩28,427 | +4.06% | 134.4만 |
|---|
| 2026.09.10 | ₩27,371 | ₩28,039 | ₩27,077 | ₩27,986 | +2.25% | 159.1만 |
|---|
| 2026.09.09 | ₩27,692 | ₩28,079 | ₩27,264 | ₩27,345 | -1.25% | 110.3만 |
|---|
| 2026.09.08 | ₩28,614 | ₩28,721 | ₩27,398 | ₩27,999 | -2.15% | 152.2만 |
|---|
| 2026.09.04 | ₩29,148 | ₩29,335 | ₩28,106 | ₩28,934 | -0.73% | 163.9만 |
|---|
| 2026.09.03 | ₩30,404 | ₩31,392 | ₩29,575 | ₩29,589 | -2.68% | 110.4만 |
|---|
| 2026.09.02 | ₩29,589 | ₩30,591 | ₩29,469 | ₩29,950 | +1.22% | 124만 |
|---|
| 2026.09.01 | ₩29,722 | ₩30,404 | ₩29,322 | ₩29,856 | +0.45% | 104.5만 |
|---|
| 2026.08.31 | ₩30,791 | ₩31,032 | ₩29,722 | ₩29,856 | -3.04% | 121.3만 |
|---|
| 2026.08.28 | ₩30,230 | ₩31,192 | ₩30,150 | ₩30,965 | +2.43% | 77.8만 |
|---|
| 2026.08.27 | ₩30,457 | ₩30,511 | ₩29,709 | ₩30,070 | -1.27% | 76.6만 |
|---|
| 2026.08.26 | ₩31,446 | ₩31,472 | ₩29,963 | ₩30,230 | -3.87% | 113.4만 |
|---|
| 2026.08.25 | ₩31,619 | ₩32,074 | ₩31,392 | ₩31,659 | +0.13% | 51.1만 |
|---|
| 2026.08.24 | ₩31,259 | ₩32,194 | ₩31,098 | ₩31,833 | +1.84% | 88.4만 |
|---|
| 2026.08.21 | ₩31,379 | ₩31,526 | ₩30,764 | ₩31,339 | -0.13% | 76.5만 |
|---|
| 2026.08.20 | ₩31,659 | ₩32,287 | ₩31,125 | ₩31,526 | -0.42% | 76.4만 |
|---|
| 2026.08.19 | ₩31,245 | ₩32,715 | ₩31,219 | ₩31,993 | +2.39% | 93.1만 |
|---|
| 2026.08.18 | ₩31,219 | ₩31,820 | ₩30,925 | ₩31,205 | -0.04% | 104.2만 |
|---|
| 2026.08.17 | ₩32,514 | ₩32,514 | ₩30,564 | ₩30,818 | -5.22% | 140.1만 |
|---|
| 2026.08.14 | ₩32,835 | ₩33,009 | ₩32,194 | ₩32,995 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩31,232 | ₩32,635 | ₩31,165 | ₩32,581 | +4.32% | 102.5만 |
|---|
| 2026.08.12 | ₩30,978 | ₩31,673 | ₩30,110 | ₩31,579 | +1.94% | 148.4만 |
|---|
| 2026.08.11 | ₩32,608 | ₩33,356 | ₩31,486 | ₩31,539 | -3.28% | 106.9만 |
|---|
| 2026.08.10 | ₩33,690 | ₩33,690 | ₩31,927 | ₩32,795 | -2.66% | 164.5만 |
|---|
| 2026.08.07 | ₩36,215 | ₩39,047 | ₩34,064 | ₩34,144 | -5.72% | 213.4만 |
|---|
| 2026.08.06 | ₩33,797 | ₩34,211 | ₩33,289 | ₩33,449 | -1.03% | 144만 |
|---|
| 2026.08.05 | ₩35,573 | ₩35,934 | ₩33,757 | ₩34,318 | -3.53% | 141.6만 |
|---|
| 2026.08.04 | ₩35,173 | ₩36,215 | ₩35,173 | ₩35,573 | +1.14% | 90.8만 |
|---|
| 2026.08.03 | ₩35,947 | ₩36,442 | ₩34,972 | ₩35,814 | -0.37% | 79.6만 |
|---|
| 2026.07.31 | ₩34,652 | ₩35,426 | ₩34,304 | ₩35,306 | +1.89% | 78.4만 |
|---|
| 2026.07.30 | ₩36,281 | ₩36,308 | ₩34,358 | ₩35,093 | -3.28% | 80.2만 |
|---|
| 2026.07.29 | ₩36,415 | ₩37,617 | ₩36,241 | ₩37,297 | +2.42% | 84.9만 |
|---|
| 2026.07.28 | ₩35,974 | ₩36,936 | ₩35,974 | ₩36,602 | +1.75% | 90.6만 |
|---|
| 2026.07.27 | ₩34,224 | ₩35,814 | ₩34,224 | ₩35,280 | +3.08% | 100.4만 |
|---|
| 2026.07.24 | ₩32,862 | ₩34,304 | ₩32,635 | ₩33,530 | +2.03% | 80.8만 |
|---|
| 2026.07.23 | ₩34,652 | ₩35,052 | ₩31,980 | ₩32,728 | -5.55% | 99만 |
|---|
| 2026.07.22 | ₩34,652 | ₩34,732 | ₩32,795 | ₩33,142 | -4.36% | 78.2만 |
|---|
| 2026.07.21 | ₩34,598 | ₩35,547 | ₩34,131 | ₩34,451 | -0.42% | 98만 |
|---|
| 2026.07.20 | ₩34,959 | ₩35,747 | ₩34,705 | ₩35,173 | +0.61% | 61.1만 |
|---|
| 2026.07.17 | ₩36,094 | ₩36,776 | ₩34,692 | ₩35,026 | -2.96% | 95.3만 |
|---|
| 2026.07.16 | ₩36,281 | ₩36,883 | ₩35,921 | ₩36,589 | +0.85% | 90.9만 |
|---|
| 2026.07.15 | ₩34,478 | ₩36,041 | ₩34,478 | ₩35,814 | +3.87% | 116.7만 |
|---|
| 2026.07.14 | ₩34,425 | ₩34,799 | ₩33,930 | ₩34,171 | -0.74% | 111.6만 |
|---|
| 2026.07.13 | ₩34,705 | ₩35,827 | ₩34,411 | ₩35,213 | +1.46% | 100.7만 |
|---|
| 2026.07.10 | ₩34,718 | ₩34,946 | ₩34,318 | ₩34,478 | -0.69% | 68.4만 |
|---|
| 2026.07.09 | ₩33,530 | ₩34,278 | ₩32,808 | ₩34,131 | +1.79% | 138.4만 |
|---|
| 2026.07.08 | ₩35,266 | ₩35,787 | ₩33,837 | ₩34,104 | -3.30% | 155.8만 |
|---|
| 2026.07.07 | ₩35,907 | ₩36,281 | ₩35,400 | ₩35,467 | -1.23% | 119.4만 |
|---|
| 2026.07.06 | ₩35,146 | ₩35,934 | ₩34,598 | ₩35,186 | +0.11% | 98.3만 |
|---|
| 2026.07.02 | ₩35,266 | ₩36,375 | ₩34,745 | ₩35,426 | +0.45% | 127.6만 |
|---|
| 2026.07.01 | ₩33,329 | ₩35,199 | ₩32,955 | ₩35,066 | +5.21% | 180.6만 |
|---|
| 2026.06.30 | ₩32,608 | ₩33,436 | ₩32,461 | ₩32,755 | +0.45% | 90.3만 |
|---|
| 2026.06.29 | ₩32,314 | ₩32,955 | ₩31,887 | ₩32,902 | +1.82% | 106.8만 |
|---|
| 2026.06.26 | ₩30,604 | ₩32,728 | ₩30,604 | ₩32,060 | +4.76% | 441.1만 |
|---|
| 2026.06.25 | ₩30,818 | ₩31,285 | ₩30,070 | ₩30,617 | -0.65% | 92.9만 |
|---|
| 2026.06.24 | ₩30,511 | ₩31,633 | ₩30,297 | ₩31,205 | +2.28% | 108.3만 |
|---|
| 2026.06.23 | ₩29,950 | ₩30,591 | ₩29,896 | ₩30,283 | +1.12% | 98.6만 |
|---|
| 2026.06.22 | ₩30,444 | ₩31,045 | ₩29,950 | ₩30,016 | -1.40% | 138.6만 |
|---|
| 2026.06.18 | ₩29,602 | ₩30,711 | ₩29,562 | ₩30,564 | +3.25% | 250.3만 |
|---|
| 2026.06.17 | ₩30,724 | ₩31,032 | ₩29,682 | ₩30,096 | -2.04% | 114.4만 |
|---|
| 2026.06.16 | ₩30,030 | ₩31,219 | ₩29,923 | ₩31,125 | +3.65% | 109.4만 |
|---|
| 2026.06.15 | ₩30,898 | ₩32,047 | ₩29,669 | ₩30,150 | -2.42% | 151.5만 |
|---|
| 2026.06.12 | ₩30,871 | ₩31,259 | ₩30,257 | ₩30,858 | -0.04% | 64.5만 |
|---|
| 2026.06.11 | ₩30,738 | ₩31,325 | ₩29,829 | ₩30,751 | +0.04% | 128.4만 |
|---|
| 2026.06.10 | ₩31,232 | ₩32,808 | ₩31,005 | ₩32,434 | +3.85% | 100만 |
|---|
| 2026.06.09 | ₩30,270 | ₩31,820 | ₩30,243 | ₩31,713 | +4.77% | 101.8만 |
|---|
| 2026.06.08 | ₩30,430 | ₩31,098 | ₩30,123 | ₩30,671 | +0.79% | 101.8만 |
|---|
| 2026.06.05 | ₩31,940 | ₩32,234 | ₩30,444 | ₩31,058 | -2.76% | 91.8만 |
|---|
| 2026.06.04 | ₩29,803 | ₩31,633 | ₩29,535 | ₩31,566 | +5.92% | 139.4만 |
|---|
| 2026.06.03 | ₩30,497 | ₩30,497 | ₩28,908 | ₩29,415 | -3.55% | 141.1만 |
|---|
| 2026.06.02 | ₩30,938 | ₩31,472 | ₩30,390 | ₩30,818 | -0.39% | 148.9만 |
|---|
| 2026.06.01 | ₩30,511 | ₩31,633 | ₩30,070 | ₩31,339 | +2.71% | 161.2만 |
|---|
| 2026.05.29 | ₩31,406 | ₩31,472 | ₩30,337 | ₩30,457 | -3.02% | 206.3만 |
|---|
| 2026.05.28 | ₩31,432 | ₩31,686 | ₩30,818 | ₩31,125 | -0.98% | 121.2만 |
|---|
| 2026.05.27 | ₩30,724 | ₩31,940 | ₩30,644 | ₩31,325 | +1.96% | 105만 |
|---|
| 2026.05.26 | ₩29,589 | ₩30,711 | ₩29,589 | ₩30,631 | +3.52% | 127.9만 |
|---|
| 2026.05.22 | ₩28,814 | ₩30,016 | ₩28,814 | ₩29,909 | +3.80% | 109.5만 |
|---|
| 2026.05.21 | ₩29,856 | ₩29,883 | ₩28,667 | ₩29,175 | -2.28% | 161.8만 |
|---|
| 2026.05.20 | ₩29,923 | ₩30,511 | ₩29,001 | ₩30,016 | +0.31% | 130.4만 |
|---|
| 2026.05.19 | ₩29,562 | ₩31,312 | ₩29,482 | ₩30,177 | +2.08% | 177.8만 |
|---|
| 2026.05.18 | ₩28,747 | ₩29,909 | ₩28,707 | ₩29,108 | +1.25% | 138.6만 |
|---|
| 2026.05.15 | ₩28,306 | ₩29,148 | ₩27,785 | ₩28,921 | +2.17% | 138만 |
|---|
| 2026.05.14 | ₩30,471 | ₩30,698 | ₩28,146 | ₩28,160 | -7.58% | 160.4만 |
|---|
| 2026.05.13 | ₩30,430 | ₩30,911 | ₩29,856 | ₩30,537 | +0.35% | 169.7만 |
|---|
| 2026.05.12 | ₩33,610 | ₩33,810 | ₩30,671 | ₩30,845 | -8.23% | 193.1만 |
|---|
| 2026.05.11 | ₩36,148 | ₩36,736 | ₩33,757 | ₩33,770 | -6.58% | 177만 |
|---|
| 2026.05.08 | ₩36,442 | ₩37,190 | ₩33,396 | ₩36,175 | -0.73% | 202만 |
|---|
| 2026.05.07 | ₩38,258 | ₩39,153 | ₩37,884 | ₩38,071 | -0.49% | 124.1만 |
|---|
| 2026.05.06 | ₩38,926 | ₩38,993 | ₩37,804 | ₩37,818 | -2.85% | 98.3만 |
|---|
| 2026.05.05 | ₩38,646 | ₩39,247 | ₩38,392 | ₩39,033 | +1.00% | 78.7만 |
|---|
| 2026.05.04 | ₩38,445 | ₩39,247 | ₩38,178 | ₩38,299 | -0.38% | 88.7만 |
|---|
| 2026.05.01 | ₩37,631 | ₩38,806 | ₩37,257 | ₩38,606 | +2.59% | 78.9만 |
|---|
| 2026.04.30 | ₩37,444 | ₩38,392 | ₩36,148 | ₩36,869 | -1.53% | 94.7만 |
|---|
| 2026.04.29 | ₩37,003 | ₩38,205 | ₩36,776 | ₩37,417 | +1.12% | 91.5만 |
|---|
| 2026.04.28 | ₩39,073 | ₩39,514 | ₩36,842 | ₩37,056 | -5.16% | 141.4만 |
|---|
| 2026.04.27 | ₩38,245 | ₩39,167 | ₩37,778 | ₩38,886 | +1.68% | 77.4만 |
|---|
| 2026.04.24 | ₩38,031 | ₩38,445 | ₩37,644 | ₩38,392 | +0.95% | 63.5만 |
|---|
| 2026.04.23 | ₩38,272 | ₩38,419 | ₩37,070 | ₩37,831 | -1.15% | 111.9만 |
|---|
| 2026.04.22 | ₩38,860 | ₩39,528 | ₩38,459 | ₩38,820 | -0.10% | 115.3만 |
|---|
| 2026.04.21 | ₩37,764 | ₩39,394 | ₩37,577 | ₩38,779 | +2.69% | 138.4만 |
|---|
| 2026.04.20 | ₩37,150 | ₩37,804 | ₩36,909 | ₩37,617 | +1.26% | 82.3만 |
|---|
| 2026.04.17 | ₩37,029 | ₩37,470 | ₩36,896 | ₩37,323 | +0.79% | 70만 |
|---|
| 2026.04.16 | ₩36,295 | ₩36,789 | ₩36,255 | ₩36,629 | +0.92% | 66.2만 |
|---|
| 2026.04.15 | ₩35,079 | ₩36,321 | ₩35,039 | ₩35,974 | +2.55% | 84.7만 |
|---|
| 2026.04.14 | ₩34,612 | ₩35,173 | ₩34,531 | ₩34,986 | +1.08% | 96.9만 |
|---|
| 2026.04.13 | ₩33,984 | ₩34,718 | ₩33,783 | ₩34,438 | +1.34% | 85.2만 |
|---|
| 2026.04.10 | ₩34,091 | ₩34,491 | ₩33,543 | ₩34,010 | -0.24% | 75.5만 |
|---|
| 2026.04.09 | ₩33,904 | ₩34,184 | ₩33,423 | ₩34,157 | +0.75% | 99.7만 |
|---|
| 2026.04.08 | ₩34,678 | ₩34,972 | ₩33,783 | ₩33,917 | -2.20% | 134만 |
|---|
| 2026.04.07 | ₩34,064 | ₩34,585 | ₩34,064 | ₩34,184 | +0.35% | 111.8만 |
|---|
| 2026.04.06 | ₩33,623 | ₩34,451 | ₩33,623 | ₩34,064 | +1.31% | 73.1만 |
|---|
| 2026.04.02 | ₩33,743 | ₩34,144 | ₩32,862 | ₩33,596 | -0.44% | 152.3만 |
|---|
| 2026.04.01 | ₩33,022 | ₩34,051 | ₩32,461 | ₩33,650 | +1.90% | 97.2만 |
|---|
| 2026.03.31 | ₩33,530 | ₩33,663 | ₩32,942 | ₩33,049 | -1.43% | 83.8만 |
|---|
| 2026.03.30 | ₩32,501 | ₩33,409 | ₩32,434 | ₩33,142 | +1.97% | 99.4만 |
|---|
| 2026.03.27 | ₩32,688 | ₩32,888 | ₩32,220 | ₩32,541 | -0.45% | 111.3만 |
|---|
| 2026.03.26 | ₩32,127 | ₩33,449 | ₩32,127 | ₩33,062 | +2.91% | 89.3만 |
|---|
| 2026.03.25 | ₩32,635 | ₩32,915 | ₩31,325 | ₩32,341 | -0.90% | 128.7만 |
|---|
| 2026.03.24 | ₩33,049 | ₩33,049 | ₩32,180 | ₩32,220 | -2.51% | 110.4만 |
|---|
| 2026.03.23 | ₩32,421 | ₩33,610 | ₩32,421 | ₩33,169 | +2.31% | 113.9만 |
|---|
| 2026.03.20 | ₩32,528 | ₩32,928 | ₩32,074 | ₩32,808 | +0.86% | 195.6만 |
|---|
| 2026.03.19 | ₩32,207 | ₩33,009 | ₩32,154 | ₩32,608 | +1.24% | 105.8만 |
|---|
| 2026.03.18 | ₩32,180 | ₩32,768 | ₩32,180 | ₩32,488 | +0.95% | 118.7만 |
|---|
| 2026.03.17 | ₩31,699 | ₩32,741 | ₩31,646 | ₩32,501 | +2.53% | 110.4만 |
|---|
| 2026.03.16 | ₩31,780 | ₩32,194 | ₩31,459 | ₩31,593 | -0.59% | 134.2만 |
|---|
| 2026.03.13 | ₩32,114 | ₩32,381 | ₩31,726 | ₩31,833 | -0.87% | 159.8만 |
|---|
| 2026.03.12 | ₩32,875 | ₩33,409 | ₩32,020 | ₩32,127 | -2.28% | 195만 |
|---|
| 2026.03.11 | ₩32,367 | ₩33,156 | ₩31,980 | ₩32,995 | +1.94% | 146.9만 |
|---|
| 2026.03.10 | ₩32,140 | ₩32,554 | ₩31,846 | ₩32,247 | +0.33% | 148만 |
|---|
| 2026.03.09 | ₩32,314 | ₩32,635 | ₩31,472 | ₩32,354 | +0.12% | 138.2만 |
|---|
| 2026.03.06 | ₩32,261 | ₩32,822 | ₩32,033 | ₩32,768 | +1.57% | 123만 |
|---|
| 2026.03.05 | ₩31,860 | ₩32,862 | ₩31,740 | ₩32,421 | +1.76% | 164.5만 |
|---|
| 2026.03.04 | ₩31,005 | ₩31,980 | ₩30,831 | ₩31,713 | +2.28% | 153.7만 |
|---|
| 2026.03.03 | ₩29,936 | ₩31,085 | ₩29,816 | ₩30,965 | +3.44% | 221.7만 |
|---|
| 2026.03.02 | ₩29,095 | ₩30,390 | ₩29,095 | ₩30,190 | +3.76% | 157만 |
|---|
| 2026.02.27 | ₩29,041 | ₩29,776 | ₩28,814 | ₩29,776 | +2.53% | 217.2만 |
|---|
| 2026.02.26 | ₩28,427 | ₩29,776 | ₩28,427 | ₩29,495 | +3.76% | 179.4만 |
|---|
| 2026.02.25 | ₩26,757 | ₩28,413 | ₩26,717 | ₩28,373 | +6.04% | 201.4만 |
|---|
| 2026.02.24 | ₩26,797 | ₩26,917 | ₩26,182 | ₩26,423 | -1.40% | 189.8만 |
|---|
| 2026.02.23 | ₩28,079 | ₩28,093 | ₩26,850 | ₩26,984 | -3.90% | 153.8만 |
|---|
| 2026.02.20 | ₩28,493 | ₩29,295 | ₩28,266 | ₩28,387 | -0.38% | 179.1만 |
|---|
| 2026.02.19 | ₩29,001 | ₩29,509 | ₩28,467 | ₩28,694 | -1.06% | 266.7만 |
|---|
| 2026.02.18 | ₩27,625 | ₩28,974 | ₩27,051 | ₩28,974 | +4.88% | 194.5만 |
|---|
| 2026.02.17 | ₩27,759 | ₩27,799 | ₩26,196 | ₩27,625 | -0.48% | 289만 |
|---|
| 2026.02.13 | ₩29,108 | ₩29,255 | ₩26,757 | ₩28,026 | -3.72% | 460.9만 |
|---|
| 2026.02.12 | ₩31,179 | ₩31,285 | ₩29,642 | ₩30,497 | -2.19% | 267.3만 |
|---|
| 2026.02.11 | ₩32,421 | ₩32,581 | ₩30,096 | ₩31,005 | -4.37% | 184만 |
|---|
| 2026.02.10 | ₩32,461 | ₩33,075 | ₩32,287 | ₩32,514 | +0.16% | 108.5만 |
|---|
| 2026.02.09 | ₩32,327 | ₩32,621 | ₩31,793 | ₩32,194 | -0.41% | 135.6만 |
|---|
| 2026.02.06 | ₩32,421 | ₩32,928 | ₩32,167 | ₩32,621 | +0.62% | 157만 |
|---|
| 2026.02.05 | ₩32,341 | ₩32,835 | ₩31,953 | ₩32,114 | -0.70% | 181.1만 |
|---|
| 2026.02.04 | ₩33,396 | ₩33,944 | ₩32,327 | ₩32,394 | -3.00% | 217.1만 |
|---|
| 2026.02.03 | ₩36,081 | ₩36,281 | ₩33,289 | ₩33,490 | -7.18% | 167.8만 |
|---|
| 2026.02.02 | ₩36,602 | ₩36,936 | ₩36,228 | ₩36,602 | 0.00% | 90.3만 |
|---|
| 2026.01.30 | ₩36,402 | ₩36,842 | ₩36,134 | ₩36,575 | +0.48% | 124만 |
|---|
| 2026.01.29 | ₩36,482 | ₩36,856 | ₩36,308 | ₩36,736 | +0.70% | 108.3만 |
|---|
| 2026.01.28 | ₩36,696 | ₩37,350 | ₩36,388 | ₩36,736 | +0.11% | 118.5만 |
|---|
| 2026.01.27 | ₩37,804 | ₩37,911 | ₩36,014 | ₩36,482 | -3.50% | 140.5만 |
|---|
| 2026.01.26 | ₩37,991 | ₩38,445 | ₩37,176 | ₩37,831 | -0.42% | 112.7만 |
|---|
| 2026.01.23 | ₩38,779 | ₩39,220 | ₩37,537 | ₩37,778 | -2.58% | 100.2만 |
|---|
| 2026.01.22 | ₩38,526 | ₩39,514 | ₩38,112 | ₩38,953 | +1.11% | 79.5만 |
|---|
| 2026.01.21 | ₩37,430 | ₩38,432 | ₩37,110 | ₩38,058 | +1.68% | 67.4만 |
|---|
| 2026.01.20 | ₩37,510 | ₩37,818 | ₩37,016 | ₩37,444 | -0.18% | 114만 |
|---|
| 2026.01.16 | ₩38,713 | ₩38,713 | ₩37,510 | ₩37,577 | -2.93% | 84.3만 |
|---|
| 2026.01.15 | ₩39,087 | ₩39,100 | ₩38,432 | ₩38,953 | -0.34% | 83.1만 |
|---|
| 2026.01.14 | ₩39,113 | ₩39,528 | ₩38,606 | ₩39,020 | -0.24% | 80.1만 |
|---|
| 2026.01.13 | ₩40,463 | ₩40,463 | ₩39,180 | ₩39,260 | -2.97% | 98.2만 |
|---|
| 2026.01.12 | ₩41,131 | ₩41,237 | ₩39,594 | ₩40,810 | -0.78% | 82만 |
|---|
| 2026.01.09 | ₩40,463 | ₩41,571 | ₩40,236 | ₩41,211 | +1.85% | 102만 |
|---|
| 2026.01.08 | ₩40,342 | ₩40,663 | ₩40,195 | ₩40,489 | +0.36% | 87.5만 |
|---|
| 2026.01.07 | ₩40,930 | ₩41,264 | ₩40,329 | ₩40,463 | -1.14% | 86.6만 |
|---|
| 2026.01.06 | ₩40,516 | ₩41,050 | ₩40,195 | ₩40,863 | +0.86% | 86.4만 |
|---|
| 2026.01.05 | ₩40,342 | ₩41,277 | ₩40,075 | ₩40,569 | +0.56% | 99.9만 |
|---|
| 2026.01.02 | ₩40,650 | ₩40,810 | ₩39,875 | ₩40,342 | -0.76% | 121.5만 |
|---|
| 2025.12.31 | ₩40,155 | ₩40,850 | ₩40,022 | ₩40,596 | +1.10% | 62.5만 |
|---|
| 2025.12.30 | ₩40,089 | ₩40,690 | ₩40,008 | ₩40,249 | +0.40% | 78.9만 |
|---|
| 2025.12.29 | ₩40,476 | ₩40,797 | ₩39,915 | ₩40,316 | -0.40% | 77만 |
|---|
| 2025.12.26 | ₩40,997 | ₩41,237 | ₩40,463 | ₩40,583 | -1.01% | 66.8만 |
|---|
| 2025.12.24 | ₩40,730 | ₩41,117 | ₩40,596 | ₩41,104 | +0.92% | 39.1만 |
|---|
| 2025.12.23 | ₩41,184 | ₩41,545 | ₩40,543 | ₩40,676 | -1.23% | 64.3만 |
|---|
| 2025.12.22 | ₩41,945 | ₩42,373 | ₩41,358 | ₩41,451 | -1.18% | 103.9만 |
|---|
| 2025.12.19 | ₩41,358 | ₩41,985 | ₩41,318 | ₩41,812 | +1.10% | 169.4만 |
|---|
| 2025.12.18 | ₩41,558 | ₩41,972 | ₩41,371 | ₩41,491 | -0.16% | 77만 |
|---|
| 2025.12.17 | ₩40,730 | ₩41,798 | ₩40,382 | ₩41,358 | +1.54% | 83.1만 |
|---|
| 2025.12.16 | ₩40,516 | ₩41,010 | ₩40,129 | ₩40,903 | +0.96% | 114.7만 |
|---|
| 2025.12.15 | ₩40,663 | ₩41,184 | ₩40,449 | ₩40,930 | +0.66% | 102.3만 |
|---|
| 2025.12.12 | ₩40,222 | ₩41,331 | ₩40,022 | ₩40,770 | +1.36% | 94.8만 |
|---|
| 2025.12.11 | ₩40,075 | ₩40,583 | ₩39,781 | ₩39,942 | -0.33% | 68.8만 |
|---|
| 2025.12.10 | ₩39,768 | ₩40,142 | ₩39,461 | ₩39,902 | +0.34% | 69.2만 |
|---|
| 2025.12.09 | ₩39,167 | ₩40,035 | ₩39,153 | ₩39,955 | +2.01% | 69.2만 |
|---|
| 2025.12.08 | ₩39,835 | ₩40,115 | ₩39,207 | ₩39,340 | -1.24% | 73.3만 |
|---|
| 2025.12.05 | ₩39,741 | ₩40,369 | ₩39,621 | ₩39,648 | -0.24% | 85.8만 |
|---|
| 2025.12.04 | ₩40,289 | ₩40,529 | ₩39,982 | ₩40,035 | -0.63% | 112.5만 |
|---|
| 2025.12.03 | ₩39,808 | ₩40,596 | ₩39,715 | ₩40,249 | +1.11% | 98만 |
|---|
| 2025.12.02 | ₩38,539 | ₩39,915 | ₩38,419 | ₩39,568 | +2.67% | 152만 |
|---|
| 2025.12.01 | ₩38,232 | ₩38,619 | ₩37,951 | ₩38,232 | 0.00% | 124.6만 |
|---|
| 2025.11.28 | ₩38,566 | ₩39,100 | ₩38,419 | ₩38,619 | +0.14% | 36.1만 |
|---|
| 2025.11.26 | ₩39,087 | ₩39,541 | ₩38,793 | ₩38,793 | -0.75% | 94.9만 |
|---|
| 2025.11.25 | ₩38,499 | ₩39,287 | ₩38,419 | ₩39,247 | +1.94% | 157만 |
|---|
| 2025.11.24 | ₩38,539 | ₩38,766 | ₩38,258 | ₩38,258 | -0.73% | 173.3만 |
|---|
| 2025.11.21 | ₩38,579 | ₩38,953 | ₩38,325 | ₩38,472 | -0.28% | 215만 |
|---|
| 2025.11.20 | ₩38,739 | ₩39,033 | ₩37,978 | ₩38,539 | -0.52% | 99.9만 |
|---|
| 2025.11.19 | ₩37,524 | ₩38,632 | ₩37,524 | ₩38,445 | +2.46% | 99.1만 |
|---|
| 2025.11.18 | ₩36,602 | ₩38,031 | ₩36,455 | ₩37,550 | +2.59% | 107.7만 |
|---|
| 2025.11.17 | ₩37,804 | ₩37,844 | ₩36,722 | ₩36,749 | -2.79% | 86.3만 |
|---|
| 2025.11.14 | ₩38,365 | ₩38,539 | ₩37,591 | ₩37,818 | -1.43% | 75.3만 |
|---|
| 2025.11.13 | ₩39,327 | ₩39,608 | ₩38,619 | ₩38,860 | -1.19% | 79.7만 |
|---|
| 2025.11.12 | ₩39,140 | ₩40,182 | ₩39,140 | ₩39,715 | +1.47% | 86.4만 |
|---|
| 2025.11.11 | ₩38,940 | ₩39,354 | ₩38,686 | ₩39,194 | +0.65% | 75.7만 |
|---|
| 2025.11.10 | ₩38,579 | ₩39,207 | ₩37,283 | ₩39,020 | +1.14% | 150만 |
|---|
| 2025.11.07 | ₩45,472 | ₩46,073 | ₩38,352 | ₩38,619 | -15.07% | 197.4만 |
|---|
| 2025.11.06 | ₩43,067 | ₩43,401 | ₩42,640 | ₩42,921 | -0.34% | 132.4만 |
|---|
| 2025.11.05 | ₩42,052 | ₩43,121 | ₩41,812 | ₩42,961 | +2.16% | 82.3만 |
|---|
| 2025.11.04 | ₩43,655 | ₩44,083 | ₩41,852 | ₩41,919 | -3.98% | 83.9만 |
|---|
| 2025.11.03 | ₩44,056 | ₩44,470 | ₩43,802 | ₩44,163 | +0.24% | 87.4만 |
|---|
| 2025.10.31 | ₩43,054 | ₩44,283 | ₩43,041 | ₩44,056 | +2.33% | 100.5만 |
|---|
| 2025.10.30 | ₩42,426 | ₩43,241 | ₩41,932 | ₩43,001 | +1.35% | 91.2만 |
|---|
| 2025.10.29 | ₩43,295 | ₩43,295 | ₩42,480 | ₩42,707 | -1.36% | 65.4만 |
|---|
| 2025.10.28 | ₩43,735 | ₩43,882 | ₩43,348 | ₩43,401 | -0.76% | 53.1만 |
|---|
| 2025.10.27 | ₩44,136 | ₩44,577 | ₩43,922 | ₩44,069 | -0.15% | 45.7만 |
|---|
| 2025.10.24 | ₩44,804 | ₩44,951 | ₩44,083 | ₩44,150 | -1.46% | 41만 |
|---|
| 2025.10.23 | ₩44,203 | ₩44,724 | ₩44,176 | ₩44,270 | +0.15% | 62.7만 |
|---|
| 2025.10.22 | ₩44,256 | ₩44,764 | ₩43,976 | ₩44,577 | +0.72% | 46.9만 |
|---|
| 2025.10.21 | ₩43,816 | ₩44,804 | ₩43,749 | ₩44,470 | +1.49% | 39만 |
|---|
| 2025.10.20 | ₩43,495 | ₩44,190 | ₩43,495 | ₩43,936 | +1.01% | 61.1만 |
|---|
| 2025.10.17 | ₩43,361 | ₩43,669 | ₩43,174 | ₩43,388 | +0.06% | 45.9만 |
|---|
| 2025.10.16 | ₩44,777 | ₩44,871 | ₩43,148 | ₩43,629 | -2.57% | 71.8만 |
|---|
| 2025.10.15 | ₩44,684 | ₩45,419 | ₩44,417 | ₩44,711 | +0.06% | 95.7만 |
|---|
| 2025.10.14 | ₩44,564 | ₩45,138 | ₩44,176 | ₩45,018 | +1.02% | 117.6만 |
|---|
| 2025.10.13 | ₩43,081 | ₩45,352 | ₩42,319 | ₩45,191 | +4.90% | 189.1만 |
|---|
| 2025.10.10 | ₩41,798 | ₩41,852 | ₩40,129 | ₩40,436 | -3.26% | 67.9만 |
|---|