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 | ₩25,764 | ₩25,991 | ₩24,790 | ₩24,816 | -3.68% | 92만 |
| 2026.10.08 | ₩24,616 | ₩25,951 | ₩24,616 | ₩25,858 | +5.04% | 197만 |
| 2026.10.07 | ₩24,256 | ₩25,190 | ₩23,909 | ₩24,563 | +1.27% | 153.7만 |
| 2026.10.06 | ₩24,723 | ₩25,083 | ₩24,002 | ₩24,216 | -2.05% | 104.8만 |
| 2026.10.05 | ₩24,256 | ₩25,190 | ₩24,216 | ₩24,696 | +1.82% | 141.5만 |
| 2026.10.02 | ₩24,202 | ₩24,429 | ₩23,735 | ₩24,376 | +0.72% | 123.9만 |
| 2026.10.01 | ₩24,830 | ₩25,123 | ₩23,508 | ₩24,176 | -2.63% | 177.8만 |
| 2026.09.30 | ₩24,403 | ₩25,163 | ₩24,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,696 |
| +1.20% |
| 155.9만 |
| 2026.09.29 | ₩23,441 | ₩24,696 | ₩23,228 | ₩24,403 | +4.10% | 177.5만 |
|---|
| 2026.09.28 | ₩23,708 | ₩23,975 | ₩23,054 | ₩23,481 | -0.96% | 127.6만 |
|---|
| 2026.09.25 | ₩24,389 | ₩24,923 | ₩24,055 | ₩24,069 | -1.31% | 90.7만 |
|---|
| 2026.09.24 | ₩24,002 | ₩24,576 | ₩23,602 | ₩24,523 | +2.17% | 188.8만 |
|---|
| 2026.09.23 | ₩25,043 | ₩25,511 | ₩23,548 | ₩23,668 | -5.49% | 181.8만 |
|---|
| 2026.09.22 | ₩26,338 | ₩26,352 | ₩25,003 | ₩25,310 | -3.90% | 182.4만 |
|---|
| 2026.09.21 | ₩26,218 | ₩26,432 | ₩25,858 | ₩25,911 | -1.17% | 147.9만 |
|---|
| 2026.09.18 | ₩27,032 | ₩27,233 | ₩26,138 | ₩26,205 | -3.06% | 317.2만 |
|---|
| 2026.09.17 | ₩27,660 | ₩27,767 | ₩27,032 | ₩27,059 | -2.17% | 85.4만 |
|---|
| 2026.09.16 | ₩27,927 | ₩28,247 | ₩27,646 | ₩27,713 | -0.76% | 89.5만 |
|---|
| 2026.09.15 | ₩28,741 | ₩28,741 | ₩27,993 | ₩28,220 | -1.81% | 94.9만 |
|---|
| 2026.09.14 | ₩29,035 | ₩29,582 | ₩28,648 | ₩29,142 | +0.37% | 130.7만 |
|---|
| 2026.09.11 | ₩27,299 | ₩28,648 | ₩27,299 | ₩28,407 | +4.06% | 134.4만 |
|---|
| 2026.09.10 | ₩27,353 | ₩28,020 | ₩27,059 | ₩27,967 | +2.25% | 159.1만 |
|---|
| 2026.09.09 | ₩27,673 | ₩28,060 | ₩27,246 | ₩27,326 | -1.25% | 110.3만 |
|---|
| 2026.09.08 | ₩28,594 | ₩28,701 | ₩27,379 | ₩27,980 | -2.15% | 152.2만 |
|---|
| 2026.09.04 | ₩29,128 | ₩29,315 | ₩28,087 | ₩28,915 | -0.73% | 163.9만 |
|---|
| 2026.09.03 | ₩30,383 | ₩31,371 | ₩29,555 | ₩29,569 | -2.68% | 110.4만 |
|---|
| 2026.09.02 | ₩29,569 | ₩30,570 | ₩29,449 | ₩29,929 | +1.22% | 124만 |
|---|
| 2026.09.01 | ₩29,702 | ₩30,383 | ₩29,302 | ₩29,836 | +0.45% | 104.5만 |
|---|
| 2026.08.31 | ₩30,770 | ₩31,010 | ₩29,702 | ₩29,836 | -3.04% | 121.3만 |
|---|
| 2026.08.28 | ₩30,209 | ₩31,171 | ₩30,129 | ₩30,944 | +2.43% | 77.8만 |
|---|
| 2026.08.27 | ₩30,436 | ₩30,490 | ₩29,689 | ₩30,049 | -1.27% | 76.6만 |
|---|
| 2026.08.26 | ₩31,424 | ₩31,451 | ₩29,942 | ₩30,209 | -3.87% | 113.4만 |
|---|
| 2026.08.25 | ₩31,598 | ₩32,052 | ₩31,371 | ₩31,638 | +0.13% | 51.1만 |
|---|
| 2026.08.24 | ₩31,237 | ₩32,172 | ₩31,077 | ₩31,811 | +1.84% | 88.4만 |
|---|
| 2026.08.21 | ₩31,358 | ₩31,504 | ₩30,743 | ₩31,317 | -0.13% | 76.5만 |
|---|
| 2026.08.20 | ₩31,638 | ₩32,265 | ₩31,104 | ₩31,504 | -0.42% | 76.4만 |
|---|
| 2026.08.19 | ₩31,224 | ₩32,692 | ₩31,197 | ₩31,972 | +2.39% | 93.1만 |
|---|
| 2026.08.18 | ₩31,197 | ₩31,798 | ₩30,904 | ₩31,184 | -0.04% | 104.2만 |
|---|
| 2026.08.17 | ₩32,492 | ₩32,492 | ₩30,543 | ₩30,797 | -5.22% | 140.1만 |
|---|
| 2026.08.14 | ₩32,813 | ₩32,986 | ₩32,172 | ₩32,973 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩31,211 | ₩32,612 | ₩31,144 | ₩32,559 | +4.32% | 102.5만 |
|---|
| 2026.08.12 | ₩30,957 | ₩31,651 | ₩30,089 | ₩31,558 | +1.94% | 148.4만 |
|---|
| 2026.08.11 | ₩32,586 | ₩33,333 | ₩31,464 | ₩31,518 | -3.28% | 106.9만 |
|---|
| 2026.08.10 | ₩33,667 | ₩33,667 | ₩31,905 | ₩32,773 | -2.66% | 164.5만 |
|---|
| 2026.08.07 | ₩36,190 | ₩39,020 | ₩34,041 | ₩34,121 | -5.72% | 213.4만 |
|---|
| 2026.08.06 | ₩33,774 | ₩34,188 | ₩33,266 | ₩33,427 | -1.03% | 144만 |
|---|
| 2026.08.05 | ₩35,549 | ₩35,910 | ₩33,734 | ₩34,294 | -3.53% | 141.6만 |
|---|
| 2026.08.04 | ₩35,149 | ₩36,190 | ₩35,149 | ₩35,549 | +1.14% | 90.8만 |
|---|
| 2026.08.03 | ₩35,923 | ₩36,417 | ₩34,948 | ₩35,789 | -0.37% | 79.6만 |
|---|
| 2026.07.31 | ₩34,628 | ₩35,402 | ₩34,281 | ₩35,282 | +1.89% | 78.4만 |
|---|
| 2026.07.30 | ₩36,257 | ₩36,283 | ₩34,334 | ₩35,069 | -3.28% | 80.2만 |
|---|
| 2026.07.29 | ₩36,390 | ₩37,592 | ₩36,217 | ₩37,271 | +2.42% | 84.9만 |
|---|
| 2026.07.28 | ₩35,950 | ₩36,911 | ₩35,950 | ₩36,577 | +1.75% | 90.6만 |
|---|
| 2026.07.27 | ₩34,201 | ₩35,789 | ₩34,201 | ₩35,256 | +3.08% | 100.4만 |
|---|
| 2026.07.24 | ₩32,839 | ₩34,281 | ₩32,612 | ₩33,507 | +2.03% | 80.8만 |
|---|
| 2026.07.23 | ₩34,628 | ₩35,029 | ₩31,958 | ₩32,706 | -5.55% | 99만 |
|---|
| 2026.07.22 | ₩34,628 | ₩34,708 | ₩32,773 | ₩33,120 | -4.36% | 78.2만 |
|---|
| 2026.07.21 | ₩34,575 | ₩35,522 | ₩34,107 | ₩34,428 | -0.42% | 98만 |
|---|
| 2026.07.20 | ₩34,935 | ₩35,723 | ₩34,681 | ₩35,149 | +0.61% | 61.1만 |
|---|
| 2026.07.17 | ₩36,070 | ₩36,751 | ₩34,668 | ₩35,002 | -2.96% | 95.3만 |
|---|
| 2026.07.16 | ₩36,257 | ₩36,857 | ₩35,896 | ₩36,564 | +0.85% | 90.9만 |
|---|
| 2026.07.15 | ₩34,455 | ₩36,016 | ₩34,455 | ₩35,789 | +3.87% | 116.7만 |
|---|
| 2026.07.14 | ₩34,401 | ₩34,775 | ₩33,907 | ₩34,148 | -0.74% | 111.6만 |
|---|
| 2026.07.13 | ₩34,681 | ₩35,803 | ₩34,388 | ₩35,189 | +1.46% | 100.7만 |
|---|
| 2026.07.10 | ₩34,695 | ₩34,922 | ₩34,294 | ₩34,455 | -0.69% | 68.4만 |
|---|
| 2026.07.09 | ₩33,507 | ₩34,254 | ₩32,786 | ₩34,107 | +1.79% | 138.4만 |
|---|
| 2026.07.08 | ₩35,242 | ₩35,763 | ₩33,814 | ₩34,081 | -3.30% | 155.8만 |
|---|
| 2026.07.07 | ₩35,883 | ₩36,257 | ₩35,376 | ₩35,442 | -1.23% | 119.4만 |
|---|
| 2026.07.06 | ₩35,122 | ₩35,910 | ₩34,575 | ₩35,162 | +0.11% | 98.3만 |
|---|
| 2026.07.02 | ₩35,242 | ₩36,350 | ₩34,722 | ₩35,402 | +0.45% | 127.6만 |
|---|
| 2026.07.01 | ₩33,307 | ₩35,175 | ₩32,933 | ₩35,042 | +5.21% | 180.6만 |
|---|
| 2026.06.30 | ₩32,586 | ₩33,413 | ₩32,439 | ₩32,732 | +0.45% | 90.3만 |
|---|
| 2026.06.29 | ₩32,292 | ₩32,933 | ₩31,865 | ₩32,879 | +1.82% | 106.8만 |
|---|
| 2026.06.26 | ₩30,583 | ₩32,706 | ₩30,583 | ₩32,038 | +4.76% | 441.1만 |
|---|
| 2026.06.25 | ₩30,797 | ₩31,264 | ₩30,049 | ₩30,597 | -0.65% | 92.9만 |
|---|
| 2026.06.24 | ₩30,490 | ₩31,611 | ₩30,276 | ₩31,184 | +2.28% | 108.3만 |
|---|
| 2026.06.23 | ₩29,929 | ₩30,570 | ₩29,876 | ₩30,263 | +1.12% | 98.6만 |
|---|
| 2026.06.22 | ₩30,423 | ₩31,024 | ₩29,929 | ₩29,996 | -1.40% | 138.6만 |
|---|
| 2026.06.18 | ₩29,582 | ₩30,690 | ₩29,542 | ₩30,543 | +3.25% | 250.3만 |
|---|
| 2026.06.17 | ₩30,703 | ₩31,010 | ₩29,662 | ₩30,076 | -2.04% | 114.4만 |
|---|
| 2026.06.16 | ₩30,009 | ₩31,197 | ₩29,902 | ₩31,104 | +3.65% | 109.4만 |
|---|
| 2026.06.15 | ₩30,877 | ₩32,025 | ₩29,649 | ₩30,129 | -2.42% | 151.5만 |
|---|
| 2026.06.12 | ₩30,850 | ₩31,237 | ₩30,236 | ₩30,837 | -0.04% | 64.5만 |
|---|
| 2026.06.11 | ₩30,717 | ₩31,304 | ₩29,809 | ₩30,730 | +0.04% | 128.4만 |
|---|
| 2026.06.10 | ₩31,211 | ₩32,786 | ₩30,984 | ₩32,412 | +3.85% | 100만 |
|---|
| 2026.06.09 | ₩30,250 | ₩31,798 | ₩30,223 | ₩31,691 | +4.77% | 101.8만 |
|---|
| 2026.06.08 | ₩30,410 | ₩31,077 | ₩30,103 | ₩30,650 | +0.79% | 101.8만 |
|---|
| 2026.06.05 | ₩31,918 | ₩32,212 | ₩30,423 | ₩31,037 | -2.76% | 91.8만 |
|---|
| 2026.06.04 | ₩29,782 | ₩31,611 | ₩29,515 | ₩31,544 | +5.92% | 139.4만 |
|---|
| 2026.06.03 | ₩30,476 | ₩30,476 | ₩28,888 | ₩29,395 | -3.55% | 141.1만 |
|---|
| 2026.06.02 | ₩30,917 | ₩31,451 | ₩30,370 | ₩30,797 | -0.39% | 148.9만 |
|---|
| 2026.06.01 | ₩30,490 | ₩31,611 | ₩30,049 | ₩31,317 | +2.71% | 161.2만 |
|---|
| 2026.05.29 | ₩31,384 | ₩31,451 | ₩30,316 | ₩30,436 | -3.02% | 206.3만 |
|---|
| 2026.05.28 | ₩31,411 | ₩31,665 | ₩30,797 | ₩31,104 | -0.98% | 121.2만 |
|---|
| 2026.05.27 | ₩30,703 | ₩31,918 | ₩30,623 | ₩31,304 | +1.96% | 105만 |
|---|
| 2026.05.26 | ₩29,569 | ₩30,690 | ₩29,569 | ₩30,610 | +3.52% | 127.9만 |
|---|
| 2026.05.22 | ₩28,794 | ₩29,996 | ₩28,794 | ₩29,889 | +3.80% | 109.5만 |
|---|
| 2026.05.21 | ₩29,836 | ₩29,862 | ₩28,648 | ₩29,155 | -2.28% | 161.8만 |
|---|
| 2026.05.20 | ₩29,902 | ₩30,490 | ₩28,981 | ₩29,996 | +0.31% | 130.4만 |
|---|
| 2026.05.19 | ₩29,542 | ₩31,291 | ₩29,462 | ₩30,156 | +2.08% | 177.8만 |
|---|
| 2026.05.18 | ₩28,728 | ₩29,889 | ₩28,688 | ₩29,088 | +1.25% | 138.6만 |
|---|
| 2026.05.15 | ₩28,287 | ₩29,128 | ₩27,767 | ₩28,901 | +2.17% | 138만 |
|---|
| 2026.05.14 | ₩30,450 | ₩30,677 | ₩28,127 | ₩28,140 | -7.58% | 160.4만 |
|---|
| 2026.05.13 | ₩30,410 | ₩30,890 | ₩29,836 | ₩30,517 | +0.35% | 169.7만 |
|---|
| 2026.05.12 | ₩33,587 | ₩33,787 | ₩30,650 | ₩30,824 | -8.23% | 193.1만 |
|---|
| 2026.05.11 | ₩36,123 | ₩36,711 | ₩33,734 | ₩33,747 | -6.58% | 177만 |
|---|
| 2026.05.08 | ₩36,417 | ₩37,164 | ₩33,373 | ₩36,150 | -0.73% | 202만 |
|---|
| 2026.05.07 | ₩38,232 | ₩39,127 | ₩37,859 | ₩38,046 | -0.49% | 124.1만 |
|---|
| 2026.05.06 | ₩38,900 | ₩38,967 | ₩37,779 | ₩37,792 | -2.85% | 98.3만 |
|---|
| 2026.05.05 | ₩38,620 | ₩39,220 | ₩38,366 | ₩39,007 | +1.00% | 78.7만 |
|---|
| 2026.05.04 | ₩38,419 | ₩39,220 | ₩38,152 | ₩38,272 | -0.38% | 88.7만 |
|---|
| 2026.05.01 | ₩37,605 | ₩38,780 | ₩37,231 | ₩38,579 | +2.59% | 78.9만 |
|---|
| 2026.04.30 | ₩37,418 | ₩38,366 | ₩36,123 | ₩36,844 | -1.53% | 94.7만 |
|---|
| 2026.04.29 | ₩36,978 | ₩38,179 | ₩36,751 | ₩37,391 | +1.12% | 91.5만 |
|---|
| 2026.04.28 | ₩39,047 | ₩39,487 | ₩36,817 | ₩37,031 | -5.16% | 141.4만 |
|---|
| 2026.04.27 | ₩38,219 | ₩39,140 | ₩37,752 | ₩38,860 | +1.68% | 77.4만 |
|---|
| 2026.04.24 | ₩38,005 | ₩38,419 | ₩37,618 | ₩38,366 | +0.95% | 63.5만 |
|---|
| 2026.04.23 | ₩38,246 | ₩38,393 | ₩37,044 | ₩37,805 | -1.15% | 111.9만 |
|---|
| 2026.04.22 | ₩38,833 | ₩39,501 | ₩38,433 | ₩38,793 | -0.10% | 115.3만 |
|---|
| 2026.04.21 | ₩37,738 | ₩39,367 | ₩37,552 | ₩38,753 | +2.69% | 138.4만 |
|---|
| 2026.04.20 | ₩37,124 | ₩37,779 | ₩36,884 | ₩37,592 | +1.26% | 82.3만 |
|---|
| 2026.04.17 | ₩37,004 | ₩37,445 | ₩36,871 | ₩37,298 | +0.79% | 70만 |
|---|
| 2026.04.16 | ₩36,270 | ₩36,764 | ₩36,230 | ₩36,604 | +0.92% | 66.2만 |
|---|
| 2026.04.15 | ₩35,055 | ₩36,297 | ₩35,015 | ₩35,950 | +2.55% | 84.7만 |
|---|
| 2026.04.14 | ₩34,588 | ₩35,149 | ₩34,508 | ₩34,962 | +1.08% | 96.9만 |
|---|
| 2026.04.13 | ₩33,961 | ₩34,695 | ₩33,760 | ₩34,414 | +1.34% | 85.2만 |
|---|
| 2026.04.10 | ₩34,067 | ₩34,468 | ₩33,520 | ₩33,987 | -0.24% | 75.5만 |
|---|
| 2026.04.09 | ₩33,881 | ₩34,161 | ₩33,400 | ₩34,134 | +0.75% | 99.7만 |
|---|
| 2026.04.08 | ₩34,655 | ₩34,948 | ₩33,760 | ₩33,894 | -2.20% | 134만 |
|---|
| 2026.04.07 | ₩34,041 | ₩34,561 | ₩34,041 | ₩34,161 | +0.35% | 111.8만 |
|---|
| 2026.04.06 | ₩33,600 | ₩34,428 | ₩33,600 | ₩34,041 | +1.31% | 73.1만 |
|---|
| 2026.04.02 | ₩33,720 | ₩34,121 | ₩32,839 | ₩33,573 | -0.44% | 152.3만 |
|---|
| 2026.04.01 | ₩32,999 | ₩34,027 | ₩32,439 | ₩33,627 | +1.90% | 97.2만 |
|---|
| 2026.03.31 | ₩33,507 | ₩33,640 | ₩32,919 | ₩33,026 | -1.43% | 83.8만 |
|---|
| 2026.03.30 | ₩32,479 | ₩33,387 | ₩32,412 | ₩33,120 | +1.97% | 99.4만 |
|---|
| 2026.03.27 | ₩32,666 | ₩32,866 | ₩32,199 | ₩32,519 | -0.45% | 111.3만 |
|---|
| 2026.03.26 | ₩32,105 | ₩33,427 | ₩32,105 | ₩33,040 | +2.91% | 89.3만 |
|---|
| 2026.03.25 | ₩32,612 | ₩32,893 | ₩31,304 | ₩32,319 | -0.90% | 128.7만 |
|---|
| 2026.03.24 | ₩33,026 | ₩33,026 | ₩32,158 | ₩32,199 | -2.51% | 110.4만 |
|---|
| 2026.03.23 | ₩32,399 | ₩33,587 | ₩32,399 | ₩33,146 | +2.31% | 113.9만 |
|---|
| 2026.03.20 | ₩32,506 | ₩32,906 | ₩32,052 | ₩32,786 | +0.86% | 195.6만 |
|---|
| 2026.03.19 | ₩32,185 | ₩32,986 | ₩32,132 | ₩32,586 | +1.24% | 105.8만 |
|---|
| 2026.03.18 | ₩32,158 | ₩32,746 | ₩32,158 | ₩32,465 | +0.95% | 118.7만 |
|---|
| 2026.03.17 | ₩31,678 | ₩32,719 | ₩31,624 | ₩32,479 | +2.53% | 110.4만 |
|---|
| 2026.03.16 | ₩31,758 | ₩32,172 | ₩31,438 | ₩31,571 | -0.59% | 134.2만 |
|---|
| 2026.03.13 | ₩32,092 | ₩32,359 | ₩31,705 | ₩31,811 | -0.87% | 159.8만 |
|---|
| 2026.03.12 | ₩32,853 | ₩33,387 | ₩31,998 | ₩32,105 | -2.28% | 195만 |
|---|
| 2026.03.11 | ₩32,345 | ₩33,133 | ₩31,958 | ₩32,973 | +1.94% | 146.9만 |
|---|
| 2026.03.10 | ₩32,118 | ₩32,532 | ₩31,825 | ₩32,225 | +0.33% | 148만 |
|---|
| 2026.03.09 | ₩32,292 | ₩32,612 | ₩31,451 | ₩32,332 | +0.12% | 138.2만 |
|---|
| 2026.03.06 | ₩32,239 | ₩32,799 | ₩32,012 | ₩32,746 | +1.57% | 123만 |
|---|
| 2026.03.05 | ₩31,838 | ₩32,839 | ₩31,718 | ₩32,399 | +1.76% | 164.5만 |
|---|
| 2026.03.04 | ₩30,984 | ₩31,958 | ₩30,810 | ₩31,691 | +2.28% | 153.7만 |
|---|
| 2026.03.03 | ₩29,916 | ₩31,064 | ₩29,796 | ₩30,944 | +3.44% | 221.7만 |
|---|
| 2026.03.02 | ₩29,075 | ₩30,370 | ₩29,075 | ₩30,169 | +3.76% | 157만 |
|---|
| 2026.02.27 | ₩29,021 | ₩29,756 | ₩28,794 | ₩29,756 | +2.53% | 217.2만 |
|---|
| 2026.02.26 | ₩28,407 | ₩29,756 | ₩28,407 | ₩29,475 | +3.76% | 179.4만 |
|---|
| 2026.02.25 | ₩26,739 | ₩28,394 | ₩26,699 | ₩28,354 | +6.04% | 201.4만 |
|---|
| 2026.02.24 | ₩26,779 | ₩26,899 | ₩26,165 | ₩26,405 | -1.40% | 189.8만 |
|---|
| 2026.02.23 | ₩28,060 | ₩28,074 | ₩26,832 | ₩26,966 | -3.90% | 153.8만 |
|---|
| 2026.02.20 | ₩28,474 | ₩29,275 | ₩28,247 | ₩28,367 | -0.38% | 179.1만 |
|---|
| 2026.02.19 | ₩28,981 | ₩29,489 | ₩28,447 | ₩28,674 | -1.06% | 266.7만 |
|---|
| 2026.02.18 | ₩27,606 | ₩28,955 | ₩27,032 | ₩28,955 | +4.88% | 194.5만 |
|---|
| 2026.02.17 | ₩27,740 | ₩27,780 | ₩26,178 | ₩27,606 | -0.48% | 289만 |
|---|
| 2026.02.13 | ₩29,088 | ₩29,235 | ₩26,739 | ₩28,007 | -3.72% | 460.9만 |
|---|
| 2026.02.12 | ₩31,157 | ₩31,264 | ₩29,622 | ₩30,476 | -2.19% | 267.3만 |
|---|
| 2026.02.11 | ₩32,399 | ₩32,559 | ₩30,076 | ₩30,984 | -4.37% | 184만 |
|---|
| 2026.02.10 | ₩32,439 | ₩33,053 | ₩32,265 | ₩32,492 | +0.16% | 108.5만 |
|---|
| 2026.02.09 | ₩32,305 | ₩32,599 | ₩31,771 | ₩32,172 | -0.41% | 135.6만 |
|---|
| 2026.02.06 | ₩32,399 | ₩32,906 | ₩32,145 | ₩32,599 | +0.62% | 157만 |
|---|
| 2026.02.05 | ₩32,319 | ₩32,813 | ₩31,932 | ₩32,092 | -0.70% | 181.1만 |
|---|
| 2026.02.04 | ₩33,373 | ₩33,921 | ₩32,305 | ₩32,372 | -3.00% | 217.1만 |
|---|
| 2026.02.03 | ₩36,056 | ₩36,257 | ₩33,266 | ₩33,467 | -7.18% | 167.8만 |
|---|
| 2026.02.02 | ₩36,577 | ₩36,911 | ₩36,203 | ₩36,577 | 0.00% | 90.3만 |
|---|
| 2026.01.30 | ₩36,377 | ₩36,817 | ₩36,110 | ₩36,550 | +0.48% | 124만 |
|---|
| 2026.01.29 | ₩36,457 | ₩36,831 | ₩36,283 | ₩36,711 | +0.70% | 108.3만 |
|---|
| 2026.01.28 | ₩36,671 | ₩37,325 | ₩36,363 | ₩36,711 | +0.11% | 118.5만 |
|---|
| 2026.01.27 | ₩37,779 | ₩37,885 | ₩35,990 | ₩36,457 | -3.50% | 140.5만 |
|---|
| 2026.01.26 | ₩37,965 | ₩38,419 | ₩37,151 | ₩37,805 | -0.42% | 112.7만 |
|---|
| 2026.01.23 | ₩38,753 | ₩39,194 | ₩37,512 | ₩37,752 | -2.58% | 100.2만 |
|---|
| 2026.01.22 | ₩38,499 | ₩39,487 | ₩38,086 | ₩38,927 | +1.11% | 79.5만 |
|---|
| 2026.01.21 | ₩37,405 | ₩38,406 | ₩37,084 | ₩38,032 | +1.68% | 67.4만 |
|---|
| 2026.01.20 | ₩37,485 | ₩37,792 | ₩36,991 | ₩37,418 | -0.18% | 114만 |
|---|
| 2026.01.16 | ₩38,686 | ₩38,686 | ₩37,485 | ₩37,552 | -2.93% | 84.3만 |
|---|
| 2026.01.15 | ₩39,060 | ₩39,073 | ₩38,406 | ₩38,927 | -0.34% | 83.1만 |
|---|
| 2026.01.14 | ₩39,087 | ₩39,501 | ₩38,579 | ₩38,993 | -0.24% | 80.1만 |
|---|
| 2026.01.13 | ₩40,435 | ₩40,435 | ₩39,153 | ₩39,234 | -2.97% | 98.2만 |
|---|
| 2026.01.12 | ₩41,102 | ₩41,209 | ₩39,567 | ₩40,782 | -0.78% | 82만 |
|---|
| 2026.01.09 | ₩40,435 | ₩41,543 | ₩40,208 | ₩41,183 | +1.85% | 102만 |
|---|
| 2026.01.08 | ₩40,315 | ₩40,635 | ₩40,168 | ₩40,462 | +0.36% | 87.5만 |
|---|
| 2026.01.07 | ₩40,902 | ₩41,236 | ₩40,302 | ₩40,435 | -1.14% | 86.6만 |
|---|
| 2026.01.06 | ₩40,488 | ₩41,022 | ₩40,168 | ₩40,836 | +0.86% | 86.4만 |
|---|
| 2026.01.05 | ₩40,315 | ₩41,249 | ₩40,048 | ₩40,542 | +0.56% | 99.9만 |
|---|
| 2026.01.02 | ₩40,622 | ₩40,782 | ₩39,848 | ₩40,315 | -0.76% | 121.5만 |
|---|
| 2025.12.31 | ₩40,128 | ₩40,822 | ₩39,995 | ₩40,569 | +1.10% | 62.5만 |
|---|
| 2025.12.30 | ₩40,061 | ₩40,662 | ₩39,981 | ₩40,221 | +0.40% | 78.9만 |
|---|
| 2025.12.29 | ₩40,448 | ₩40,769 | ₩39,888 | ₩40,288 | -0.40% | 77만 |
|---|
| 2025.12.26 | ₩40,969 | ₩41,209 | ₩40,435 | ₩40,555 | -1.01% | 66.8만 |
|---|
| 2025.12.24 | ₩40,702 | ₩41,089 | ₩40,569 | ₩41,076 | +0.92% | 39.1만 |
|---|
| 2025.12.23 | ₩41,156 | ₩41,516 | ₩40,515 | ₩40,649 | -1.23% | 64.3만 |
|---|
| 2025.12.22 | ₩41,917 | ₩42,344 | ₩41,329 | ₩41,423 | -1.18% | 103.9만 |
|---|
| 2025.12.19 | ₩41,329 | ₩41,957 | ₩41,289 | ₩41,783 | +1.10% | 169.4만 |
|---|
| 2025.12.18 | ₩41,530 | ₩41,944 | ₩41,343 | ₩41,463 | -0.16% | 77만 |
|---|
| 2025.12.17 | ₩40,702 | ₩41,770 | ₩40,355 | ₩41,329 | +1.54% | 83.1만 |
|---|
| 2025.12.16 | ₩40,488 | ₩40,982 | ₩40,101 | ₩40,876 | +0.96% | 114.7만 |
|---|
| 2025.12.15 | ₩40,635 | ₩41,156 | ₩40,422 | ₩40,902 | +0.66% | 102.3만 |
|---|
| 2025.12.12 | ₩40,195 | ₩41,303 | ₩39,995 | ₩40,742 | +1.36% | 94.8만 |
|---|
| 2025.12.11 | ₩40,048 | ₩40,555 | ₩39,754 | ₩39,914 | -0.33% | 68.8만 |
|---|
| 2025.12.10 | ₩39,741 | ₩40,115 | ₩39,434 | ₩39,874 | +0.34% | 69.2만 |
|---|
| 2025.12.09 | ₩39,140 | ₩40,008 | ₩39,127 | ₩39,928 | +2.01% | 69.2만 |
|---|
| 2025.12.08 | ₩39,808 | ₩40,088 | ₩39,180 | ₩39,314 | -1.24% | 73.3만 |
|---|
| 2025.12.05 | ₩39,714 | ₩40,342 | ₩39,594 | ₩39,621 | -0.24% | 85.8만 |
|---|
| 2025.12.04 | ₩40,261 | ₩40,502 | ₩39,954 | ₩40,008 | -0.63% | 112.5만 |
|---|
| 2025.12.03 | ₩39,781 | ₩40,569 | ₩39,687 | ₩40,221 | +1.11% | 98만 |
|---|
| 2025.12.02 | ₩38,513 | ₩39,888 | ₩38,393 | ₩39,541 | +2.67% | 152만 |
|---|
| 2025.12.01 | ₩38,206 | ₩38,593 | ₩37,925 | ₩38,206 | 0.00% | 124.6만 |
|---|
| 2025.11.28 | ₩38,539 | ₩39,073 | ₩38,393 | ₩38,593 | +0.14% | 36.1만 |
|---|
| 2025.11.26 | ₩39,060 | ₩39,514 | ₩38,766 | ₩38,766 | -0.75% | 94.9만 |
|---|
| 2025.11.25 | ₩38,473 | ₩39,260 | ₩38,393 | ₩39,220 | +1.94% | 157만 |
|---|
| 2025.11.24 | ₩38,513 | ₩38,740 | ₩38,232 | ₩38,232 | -0.73% | 173.3만 |
|---|
| 2025.11.21 | ₩38,553 | ₩38,927 | ₩38,299 | ₩38,446 | -0.28% | 215만 |
|---|
| 2025.11.20 | ₩38,713 | ₩39,007 | ₩37,952 | ₩38,513 | -0.52% | 99.9만 |
|---|
| 2025.11.19 | ₩37,498 | ₩38,606 | ₩37,498 | ₩38,419 | +2.46% | 99.1만 |
|---|
| 2025.11.18 | ₩36,577 | ₩38,005 | ₩36,430 | ₩37,525 | +2.59% | 107.7만 |
|---|
| 2025.11.17 | ₩37,779 | ₩37,819 | ₩36,697 | ₩36,724 | -2.79% | 86.3만 |
|---|
| 2025.11.14 | ₩38,339 | ₩38,513 | ₩37,565 | ₩37,792 | -1.43% | 75.3만 |
|---|
| 2025.11.13 | ₩39,300 | ₩39,581 | ₩38,593 | ₩38,833 | -1.19% | 79.7만 |
|---|
| 2025.11.12 | ₩39,113 | ₩40,155 | ₩39,113 | ₩39,687 | +1.47% | 86.4만 |
|---|
| 2025.11.11 | ₩38,913 | ₩39,327 | ₩38,660 | ₩39,167 | +0.65% | 75.7만 |
|---|
| 2025.11.10 | ₩38,553 | ₩39,180 | ₩37,258 | ₩38,993 | +1.14% | 150만 |
|---|
| 2025.11.07 | ₩45,441 | ₩46,042 | ₩38,326 | ₩38,593 | -15.07% | 197.4만 |
|---|
| 2025.11.06 | ₩43,038 | ₩43,372 | ₩42,611 | ₩42,891 | -0.34% | 132.4만 |
|---|
| 2025.11.05 | ₩42,024 | ₩43,092 | ₩41,783 | ₩42,931 | +2.16% | 82.3만 |
|---|
| 2025.11.04 | ₩43,626 | ₩44,053 | ₩41,823 | ₩41,890 | -3.98% | 83.9만 |
|---|
| 2025.11.03 | ₩44,026 | ₩44,440 | ₩43,772 | ₩44,133 | +0.24% | 87.4만 |
|---|
| 2025.10.31 | ₩43,025 | ₩44,253 | ₩43,011 | ₩44,026 | +2.33% | 100.5만 |
|---|
| 2025.10.30 | ₩42,397 | ₩43,212 | ₩41,903 | ₩42,971 | +1.35% | 91.2만 |
|---|
| 2025.10.29 | ₩43,265 | ₩43,265 | ₩42,451 | ₩42,678 | -1.36% | 65.4만 |
|---|
| 2025.10.28 | ₩43,706 | ₩43,852 | ₩43,318 | ₩43,372 | -0.76% | 53.1만 |
|---|
| 2025.10.27 | ₩44,106 | ₩44,547 | ₩43,892 | ₩44,039 | -0.15% | 45.7만 |
|---|
| 2025.10.24 | ₩44,774 | ₩44,920 | ₩44,053 | ₩44,119 | -1.46% | 41만 |
|---|
| 2025.10.23 | ₩44,173 | ₩44,693 | ₩44,146 | ₩44,240 | +0.15% | 62.7만 |
|---|
| 2025.10.22 | ₩44,226 | ₩44,734 | ₩43,946 | ₩44,547 | +0.72% | 46.9만 |
|---|
| 2025.10.21 | ₩43,786 | ₩44,774 | ₩43,719 | ₩44,440 | +1.49% | 39만 |
|---|
| 2025.10.20 | ₩43,465 | ₩44,159 | ₩43,465 | ₩43,906 | +1.01% | 61.1만 |
|---|
| 2025.10.17 | ₩43,332 | ₩43,639 | ₩43,145 | ₩43,359 | +0.06% | 45.9만 |
|---|
| 2025.10.16 | ₩44,747 | ₩44,840 | ₩43,118 | ₩43,599 | -2.57% | 71.8만 |
|---|
| 2025.10.15 | ₩44,653 | ₩45,388 | ₩44,386 | ₩44,680 | +0.06% | 95.7만 |
|---|
| 2025.10.14 | ₩44,533 | ₩45,107 | ₩44,146 | ₩44,987 | +1.02% | 117.6만 |
|---|
| 2025.10.13 | ₩43,051 | ₩45,321 | ₩42,291 | ₩45,161 | +4.90% | 189.1만 |
|---|
| 2025.10.10 | ₩41,770 | ₩41,823 | ₩40,101 | ₩40,408 | -3.26% | 67.9만 |
|---|