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 | ₩25,744 | ₩25,971 | ₩24,770 | ₩24,797 | -3.68% | 92만 |
| 2026.10.08 | ₩24,597 | ₩25,931 | ₩24,597 | ₩25,837 | +5.04% | 197만 |
| 2026.10.07 | ₩24,237 | ₩25,170 | ₩23,890 | ₩24,543 | +1.27% | 153.7만 |
| 2026.10.06 | ₩24,703 | ₩25,064 | ₩23,983 | ₩24,197 | -2.05% | 104.8만 |
| 2026.10.05 | ₩24,237 | ₩25,170 | ₩24,197 | ₩24,677 | +1.82% | 141.5만 |
| 2026.10.02 | ₩24,183 | ₩24,410 | ₩23,716 | ₩24,357 | +0.72% | 123.9만 |
| 2026.10.01 | ₩24,810 | ₩25,104 | ₩23,490 | ₩24,157 | -2.63% | 177.8만 |
| 2026.09.30 | ₩24,383 | ₩25,144 | ₩24,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,677 |
| +1.20% |
| 155.9만 |
| 2026.09.29 | ₩23,423 | ₩24,677 | ₩23,210 | ₩24,383 | +4.10% | 177.5만 |
|---|
| 2026.09.28 | ₩23,690 | ₩23,956 | ₩23,036 | ₩23,463 | -0.96% | 127.6만 |
|---|
| 2026.09.25 | ₩24,370 | ₩24,904 | ₩24,037 | ₩24,050 | -1.31% | 90.7만 |
|---|
| 2026.09.24 | ₩23,983 | ₩24,557 | ₩23,583 | ₩24,503 | +2.17% | 188.8만 |
|---|
| 2026.09.23 | ₩25,024 | ₩25,490 | ₩23,530 | ₩23,650 | -5.49% | 181.8만 |
|---|
| 2026.09.22 | ₩26,317 | ₩26,331 | ₩24,984 | ₩25,290 | -3.90% | 182.4만 |
|---|
| 2026.09.21 | ₩26,197 | ₩26,411 | ₩25,837 | ₩25,891 | -1.17% | 147.9만 |
|---|
| 2026.09.18 | ₩27,011 | ₩27,211 | ₩26,117 | ₩26,184 | -3.06% | 317.2만 |
|---|
| 2026.09.17 | ₩27,638 | ₩27,745 | ₩27,011 | ₩27,038 | -2.17% | 85.4만 |
|---|
| 2026.09.16 | ₩27,905 | ₩28,225 | ₩27,625 | ₩27,691 | -0.76% | 89.5만 |
|---|
| 2026.09.15 | ₩28,718 | ₩28,718 | ₩27,971 | ₩28,198 | -1.81% | 94.9만 |
|---|
| 2026.09.14 | ₩29,012 | ₩29,559 | ₩28,625 | ₩29,119 | +0.37% | 130.7만 |
|---|
| 2026.09.11 | ₩27,278 | ₩28,625 | ₩27,278 | ₩28,385 | +4.06% | 134.4만 |
|---|
| 2026.09.10 | ₩27,331 | ₩27,998 | ₩27,038 | ₩27,945 | +2.25% | 159.1만 |
|---|
| 2026.09.09 | ₩27,651 | ₩28,038 | ₩27,224 | ₩27,305 | -1.25% | 110.3만 |
|---|
| 2026.09.08 | ₩28,572 | ₩28,678 | ₩27,358 | ₩27,958 | -2.15% | 152.2만 |
|---|
| 2026.09.04 | ₩29,105 | ₩29,292 | ₩28,065 | ₩28,892 | -0.73% | 163.9만 |
|---|
| 2026.09.03 | ₩30,359 | ₩31,346 | ₩29,532 | ₩29,545 | -2.68% | 110.4만 |
|---|
| 2026.09.02 | ₩29,545 | ₩30,546 | ₩29,425 | ₩29,906 | +1.22% | 124만 |
|---|
| 2026.09.01 | ₩29,679 | ₩30,359 | ₩29,279 | ₩29,812 | +0.45% | 104.5만 |
|---|
| 2026.08.31 | ₩30,746 | ₩30,986 | ₩29,679 | ₩29,812 | -3.04% | 121.3만 |
|---|
| 2026.08.28 | ₩30,186 | ₩31,146 | ₩30,106 | ₩30,919 | +2.43% | 77.8만 |
|---|
| 2026.08.27 | ₩30,412 | ₩30,466 | ₩29,665 | ₩30,026 | -1.27% | 76.6만 |
|---|
| 2026.08.26 | ₩31,400 | ₩31,426 | ₩29,919 | ₩30,186 | -3.87% | 113.4만 |
|---|
| 2026.08.25 | ₩31,573 | ₩32,026 | ₩31,346 | ₩31,613 | +0.13% | 51.1만 |
|---|
| 2026.08.24 | ₩31,213 | ₩32,147 | ₩31,053 | ₩31,786 | +1.84% | 88.4만 |
|---|
| 2026.08.21 | ₩31,333 | ₩31,480 | ₩30,719 | ₩31,293 | -0.13% | 76.5만 |
|---|
| 2026.08.20 | ₩31,613 | ₩32,240 | ₩31,079 | ₩31,480 | -0.42% | 76.4만 |
|---|
| 2026.08.19 | ₩31,199 | ₩32,667 | ₩31,173 | ₩31,946 | +2.39% | 93.1만 |
|---|
| 2026.08.18 | ₩31,173 | ₩31,773 | ₩30,879 | ₩31,159 | -0.04% | 104.2만 |
|---|
| 2026.08.17 | ₩32,467 | ₩32,467 | ₩30,519 | ₩30,773 | -5.22% | 140.1만 |
|---|
| 2026.08.14 | ₩32,787 | ₩32,960 | ₩32,147 | ₩32,947 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩31,186 | ₩32,587 | ₩31,119 | ₩32,533 | +4.32% | 102.5만 |
|---|
| 2026.08.12 | ₩30,933 | ₩31,626 | ₩30,066 | ₩31,533 | +1.94% | 148.4만 |
|---|
| 2026.08.11 | ₩32,560 | ₩33,307 | ₩31,440 | ₩31,493 | -3.28% | 106.9만 |
|---|
| 2026.08.10 | ₩33,640 | ₩33,640 | ₩31,880 | ₩32,747 | -2.66% | 164.5만 |
|---|
| 2026.08.07 | ₩36,161 | ₩38,989 | ₩34,014 | ₩34,094 | -5.72% | 213.4만 |
|---|
| 2026.08.06 | ₩33,747 | ₩34,161 | ₩33,240 | ₩33,400 | -1.03% | 144만 |
|---|
| 2026.08.05 | ₩35,521 | ₩35,881 | ₩33,707 | ₩34,267 | -3.53% | 141.6만 |
|---|
| 2026.08.04 | ₩35,121 | ₩36,161 | ₩35,121 | ₩35,521 | +1.14% | 90.8만 |
|---|
| 2026.08.03 | ₩35,895 | ₩36,388 | ₩34,921 | ₩35,761 | -0.37% | 79.6만 |
|---|
| 2026.07.31 | ₩34,601 | ₩35,374 | ₩34,254 | ₩35,254 | +1.89% | 78.4만 |
|---|
| 2026.07.30 | ₩36,228 | ₩36,255 | ₩34,307 | ₩35,041 | -3.28% | 80.2만 |
|---|
| 2026.07.29 | ₩36,362 | ₩37,562 | ₩36,188 | ₩37,242 | +2.42% | 84.9만 |
|---|
| 2026.07.28 | ₩35,921 | ₩36,882 | ₩35,921 | ₩36,548 | +1.75% | 90.6만 |
|---|
| 2026.07.27 | ₩34,174 | ₩35,761 | ₩34,174 | ₩35,228 | +3.08% | 100.4만 |
|---|
| 2026.07.24 | ₩32,813 | ₩34,254 | ₩32,587 | ₩33,480 | +2.03% | 80.8만 |
|---|
| 2026.07.23 | ₩34,601 | ₩35,001 | ₩31,933 | ₩32,680 | -5.55% | 99만 |
|---|
| 2026.07.22 | ₩34,601 | ₩34,681 | ₩32,747 | ₩33,094 | -4.36% | 78.2만 |
|---|
| 2026.07.21 | ₩34,547 | ₩35,495 | ₩34,081 | ₩34,401 | -0.42% | 98만 |
|---|
| 2026.07.20 | ₩34,908 | ₩35,695 | ₩34,654 | ₩35,121 | +0.61% | 61.1만 |
|---|
| 2026.07.17 | ₩36,041 | ₩36,722 | ₩34,641 | ₩34,974 | -2.96% | 95.3만 |
|---|
| 2026.07.16 | ₩36,228 | ₩36,828 | ₩35,868 | ₩36,535 | +0.85% | 90.9만 |
|---|
| 2026.07.15 | ₩34,427 | ₩35,988 | ₩34,427 | ₩35,761 | +3.87% | 116.7만 |
|---|
| 2026.07.14 | ₩34,374 | ₩34,748 | ₩33,881 | ₩34,121 | -0.74% | 111.6만 |
|---|
| 2026.07.13 | ₩34,654 | ₩35,775 | ₩34,361 | ₩35,161 | +1.46% | 100.7만 |
|---|
| 2026.07.10 | ₩34,668 | ₩34,894 | ₩34,267 | ₩34,427 | -0.69% | 68.4만 |
|---|
| 2026.07.09 | ₩33,480 | ₩34,227 | ₩32,760 | ₩34,081 | +1.79% | 138.4만 |
|---|
| 2026.07.08 | ₩35,214 | ₩35,735 | ₩33,787 | ₩34,054 | -3.30% | 155.8만 |
|---|
| 2026.07.07 | ₩35,855 | ₩36,228 | ₩35,348 | ₩35,415 | -1.23% | 119.4만 |
|---|
| 2026.07.06 | ₩35,094 | ₩35,881 | ₩34,547 | ₩35,134 | +0.11% | 98.3만 |
|---|
| 2026.07.02 | ₩35,214 | ₩36,322 | ₩34,694 | ₩35,374 | +0.45% | 127.6만 |
|---|
| 2026.07.01 | ₩33,280 | ₩35,148 | ₩32,907 | ₩35,014 | +5.21% | 180.6만 |
|---|
| 2026.06.30 | ₩32,560 | ₩33,387 | ₩32,413 | ₩32,707 | +0.45% | 90.3만 |
|---|
| 2026.06.29 | ₩32,267 | ₩32,907 | ₩31,840 | ₩32,853 | +1.82% | 106.8만 |
|---|
| 2026.06.26 | ₩30,559 | ₩32,680 | ₩30,559 | ₩32,013 | +4.76% | 441.1만 |
|---|
| 2026.06.25 | ₩30,773 | ₩31,239 | ₩30,026 | ₩30,573 | -0.65% | 92.9만 |
|---|
| 2026.06.24 | ₩30,466 | ₩31,586 | ₩30,252 | ₩31,159 | +2.28% | 108.3만 |
|---|
| 2026.06.23 | ₩29,906 | ₩30,546 | ₩29,852 | ₩30,239 | +1.12% | 98.6만 |
|---|
| 2026.06.22 | ₩30,399 | ₩30,999 | ₩29,906 | ₩29,972 | -1.40% | 138.6만 |
|---|
| 2026.06.18 | ₩29,559 | ₩30,666 | ₩29,519 | ₩30,519 | +3.25% | 250.3만 |
|---|
| 2026.06.17 | ₩30,679 | ₩30,986 | ₩29,639 | ₩30,052 | -2.04% | 114.4만 |
|---|
| 2026.06.16 | ₩29,986 | ₩31,173 | ₩29,879 | ₩31,079 | +3.65% | 109.4만 |
|---|
| 2026.06.15 | ₩30,853 | ₩32,000 | ₩29,625 | ₩30,106 | -2.42% | 151.5만 |
|---|
| 2026.06.12 | ₩30,826 | ₩31,213 | ₩30,212 | ₩30,813 | -0.04% | 64.5만 |
|---|
| 2026.06.11 | ₩30,693 | ₩31,279 | ₩29,786 | ₩30,706 | +0.04% | 128.4만 |
|---|
| 2026.06.10 | ₩31,186 | ₩32,760 | ₩30,959 | ₩32,387 | +3.85% | 100만 |
|---|
| 2026.06.09 | ₩30,226 | ₩31,773 | ₩30,199 | ₩31,666 | +4.77% | 101.8만 |
|---|
| 2026.06.08 | ₩30,386 | ₩31,053 | ₩30,079 | ₩30,626 | +0.79% | 101.8만 |
|---|
| 2026.06.05 | ₩31,893 | ₩32,187 | ₩30,399 | ₩31,013 | -2.76% | 91.8만 |
|---|
| 2026.06.04 | ₩29,759 | ₩31,586 | ₩29,492 | ₩31,520 | +5.92% | 139.4만 |
|---|
| 2026.06.03 | ₩30,452 | ₩30,452 | ₩28,865 | ₩29,372 | -3.55% | 141.1만 |
|---|
| 2026.06.02 | ₩30,893 | ₩31,426 | ₩30,346 | ₩30,773 | -0.39% | 148.9만 |
|---|
| 2026.06.01 | ₩30,466 | ₩31,586 | ₩30,026 | ₩31,293 | +2.71% | 161.2만 |
|---|
| 2026.05.29 | ₩31,360 | ₩31,426 | ₩30,292 | ₩30,412 | -3.02% | 206.3만 |
|---|
| 2026.05.28 | ₩31,386 | ₩31,640 | ₩30,773 | ₩31,079 | -0.98% | 121.2만 |
|---|
| 2026.05.27 | ₩30,679 | ₩31,893 | ₩30,599 | ₩31,279 | +1.96% | 105만 |
|---|
| 2026.05.26 | ₩29,545 | ₩30,666 | ₩29,545 | ₩30,586 | +3.52% | 127.9만 |
|---|
| 2026.05.22 | ₩28,772 | ₩29,972 | ₩28,772 | ₩29,866 | +3.80% | 109.5만 |
|---|
| 2026.05.21 | ₩29,812 | ₩29,839 | ₩28,625 | ₩29,132 | -2.28% | 161.8만 |
|---|
| 2026.05.20 | ₩29,879 | ₩30,466 | ₩28,959 | ₩29,972 | +0.31% | 130.4만 |
|---|
| 2026.05.19 | ₩29,519 | ₩31,266 | ₩29,439 | ₩30,132 | +2.08% | 177.8만 |
|---|
| 2026.05.18 | ₩28,705 | ₩29,866 | ₩28,665 | ₩29,065 | +1.25% | 138.6만 |
|---|
| 2026.05.15 | ₩28,265 | ₩29,105 | ₩27,745 | ₩28,879 | +2.17% | 138만 |
|---|
| 2026.05.14 | ₩30,426 | ₩30,653 | ₩28,105 | ₩28,118 | -7.58% | 160.4만 |
|---|
| 2026.05.13 | ₩30,386 | ₩30,866 | ₩29,812 | ₩30,492 | +0.35% | 169.7만 |
|---|
| 2026.05.12 | ₩33,560 | ₩33,761 | ₩30,626 | ₩30,799 | -8.23% | 193.1만 |
|---|
| 2026.05.11 | ₩36,095 | ₩36,682 | ₩33,707 | ₩33,720 | -6.58% | 177만 |
|---|
| 2026.05.08 | ₩36,388 | ₩37,135 | ₩33,347 | ₩36,121 | -0.73% | 202만 |
|---|
| 2026.05.07 | ₩38,202 | ₩39,096 | ₩37,829 | ₩38,016 | -0.49% | 124.1만 |
|---|
| 2026.05.06 | ₩38,869 | ₩38,936 | ₩37,749 | ₩37,762 | -2.85% | 98.3만 |
|---|
| 2026.05.05 | ₩38,589 | ₩39,189 | ₩38,336 | ₩38,976 | +1.00% | 78.7만 |
|---|
| 2026.05.04 | ₩38,389 | ₩39,189 | ₩38,122 | ₩38,242 | -0.38% | 88.7만 |
|---|
| 2026.05.01 | ₩37,575 | ₩38,749 | ₩37,202 | ₩38,549 | +2.59% | 78.9만 |
|---|
| 2026.04.30 | ₩37,389 | ₩38,336 | ₩36,095 | ₩36,815 | -1.53% | 94.7만 |
|---|
| 2026.04.29 | ₩36,948 | ₩38,149 | ₩36,722 | ₩37,362 | +1.12% | 91.5만 |
|---|
| 2026.04.28 | ₩39,016 | ₩39,456 | ₩36,788 | ₩37,002 | -5.16% | 141.4만 |
|---|
| 2026.04.27 | ₩38,189 | ₩39,109 | ₩37,722 | ₩38,829 | +1.68% | 77.4만 |
|---|
| 2026.04.24 | ₩37,976 | ₩38,389 | ₩37,589 | ₩38,336 | +0.95% | 63.5만 |
|---|
| 2026.04.23 | ₩38,216 | ₩38,362 | ₩37,015 | ₩37,775 | -1.15% | 111.9만 |
|---|
| 2026.04.22 | ₩38,803 | ₩39,470 | ₩38,402 | ₩38,763 | -0.10% | 115.3만 |
|---|
| 2026.04.21 | ₩37,709 | ₩39,336 | ₩37,522 | ₩38,723 | +2.69% | 138.4만 |
|---|
| 2026.04.20 | ₩37,095 | ₩37,749 | ₩36,855 | ₩37,562 | +1.26% | 82.3만 |
|---|
| 2026.04.17 | ₩36,975 | ₩37,415 | ₩36,842 | ₩37,269 | +0.79% | 70만 |
|---|
| 2026.04.16 | ₩36,242 | ₩36,735 | ₩36,202 | ₩36,575 | +0.92% | 66.2만 |
|---|
| 2026.04.15 | ₩35,028 | ₩36,268 | ₩34,988 | ₩35,921 | +2.55% | 84.7만 |
|---|
| 2026.04.14 | ₩34,561 | ₩35,121 | ₩34,481 | ₩34,934 | +1.08% | 96.9만 |
|---|
| 2026.04.13 | ₩33,934 | ₩34,668 | ₩33,734 | ₩34,387 | +1.34% | 85.2만 |
|---|
| 2026.04.10 | ₩34,041 | ₩34,441 | ₩33,494 | ₩33,961 | -0.24% | 75.5만 |
|---|
| 2026.04.09 | ₩33,854 | ₩34,134 | ₩33,374 | ₩34,107 | +0.75% | 99.7만 |
|---|
| 2026.04.08 | ₩34,628 | ₩34,921 | ₩33,734 | ₩33,867 | -2.20% | 134만 |
|---|
| 2026.04.07 | ₩34,014 | ₩34,534 | ₩34,014 | ₩34,134 | +0.35% | 111.8만 |
|---|
| 2026.04.06 | ₩33,574 | ₩34,401 | ₩33,574 | ₩34,014 | +1.31% | 73.1만 |
|---|
| 2026.04.02 | ₩33,694 | ₩34,094 | ₩32,813 | ₩33,547 | -0.44% | 152.3만 |
|---|
| 2026.04.01 | ₩32,974 | ₩34,001 | ₩32,413 | ₩33,600 | +1.90% | 97.2만 |
|---|
| 2026.03.31 | ₩33,480 | ₩33,614 | ₩32,893 | ₩33,000 | -1.43% | 83.8만 |
|---|
| 2026.03.30 | ₩32,453 | ₩33,360 | ₩32,387 | ₩33,094 | +1.97% | 99.4만 |
|---|
| 2026.03.27 | ₩32,640 | ₩32,840 | ₩32,173 | ₩32,493 | -0.45% | 111.3만 |
|---|
| 2026.03.26 | ₩32,080 | ₩33,400 | ₩32,080 | ₩33,014 | +2.91% | 89.3만 |
|---|
| 2026.03.25 | ₩32,587 | ₩32,867 | ₩31,279 | ₩32,293 | -0.90% | 128.7만 |
|---|
| 2026.03.24 | ₩33,000 | ₩33,000 | ₩32,133 | ₩32,173 | -2.51% | 110.4만 |
|---|
| 2026.03.23 | ₩32,373 | ₩33,560 | ₩32,373 | ₩33,120 | +2.31% | 113.9만 |
|---|
| 2026.03.20 | ₩32,480 | ₩32,880 | ₩32,026 | ₩32,760 | +0.86% | 195.6만 |
|---|
| 2026.03.19 | ₩32,160 | ₩32,960 | ₩32,106 | ₩32,560 | +1.24% | 105.8만 |
|---|
| 2026.03.18 | ₩32,133 | ₩32,720 | ₩32,133 | ₩32,440 | +0.95% | 118.7만 |
|---|
| 2026.03.17 | ₩31,653 | ₩32,693 | ₩31,600 | ₩32,453 | +2.53% | 110.4만 |
|---|
| 2026.03.16 | ₩31,733 | ₩32,147 | ₩31,413 | ₩31,546 | -0.59% | 134.2만 |
|---|
| 2026.03.13 | ₩32,066 | ₩32,333 | ₩31,680 | ₩31,786 | -0.87% | 159.8만 |
|---|
| 2026.03.12 | ₩32,827 | ₩33,360 | ₩31,973 | ₩32,080 | -2.28% | 195만 |
|---|
| 2026.03.11 | ₩32,320 | ₩33,107 | ₩31,933 | ₩32,947 | +1.94% | 146.9만 |
|---|
| 2026.03.10 | ₩32,093 | ₩32,507 | ₩31,800 | ₩32,200 | +0.33% | 148만 |
|---|
| 2026.03.09 | ₩32,267 | ₩32,587 | ₩31,426 | ₩32,307 | +0.12% | 138.2만 |
|---|
| 2026.03.06 | ₩32,213 | ₩32,773 | ₩31,986 | ₩32,720 | +1.57% | 123만 |
|---|
| 2026.03.05 | ₩31,813 | ₩32,813 | ₩31,693 | ₩32,373 | +1.76% | 164.5만 |
|---|
| 2026.03.04 | ₩30,959 | ₩31,933 | ₩30,786 | ₩31,666 | +2.28% | 153.7만 |
|---|
| 2026.03.03 | ₩29,892 | ₩31,039 | ₩29,772 | ₩30,919 | +3.44% | 221.7만 |
|---|
| 2026.03.02 | ₩29,052 | ₩30,346 | ₩29,052 | ₩30,146 | +3.76% | 157만 |
|---|
| 2026.02.27 | ₩28,999 | ₩29,732 | ₩28,772 | ₩29,732 | +2.53% | 217.2만 |
|---|
| 2026.02.26 | ₩28,385 | ₩29,732 | ₩28,385 | ₩29,452 | +3.76% | 179.4만 |
|---|
| 2026.02.25 | ₩26,718 | ₩28,372 | ₩26,678 | ₩28,332 | +6.04% | 201.4만 |
|---|
| 2026.02.24 | ₩26,758 | ₩26,878 | ₩26,144 | ₩26,384 | -1.40% | 189.8만 |
|---|
| 2026.02.23 | ₩28,038 | ₩28,051 | ₩26,811 | ₩26,944 | -3.90% | 153.8만 |
|---|
| 2026.02.20 | ₩28,452 | ₩29,252 | ₩28,225 | ₩28,345 | -0.38% | 179.1만 |
|---|
| 2026.02.19 | ₩28,959 | ₩29,465 | ₩28,425 | ₩28,652 | -1.06% | 266.7만 |
|---|
| 2026.02.18 | ₩27,585 | ₩28,932 | ₩27,011 | ₩28,932 | +4.88% | 194.5만 |
|---|
| 2026.02.17 | ₩27,718 | ₩27,758 | ₩26,157 | ₩27,585 | -0.48% | 289만 |
|---|
| 2026.02.13 | ₩29,065 | ₩29,212 | ₩26,718 | ₩27,985 | -3.72% | 460.9만 |
|---|
| 2026.02.12 | ₩31,133 | ₩31,239 | ₩29,599 | ₩30,452 | -2.19% | 267.3만 |
|---|
| 2026.02.11 | ₩32,373 | ₩32,533 | ₩30,052 | ₩30,959 | -4.37% | 184만 |
|---|
| 2026.02.10 | ₩32,413 | ₩33,027 | ₩32,240 | ₩32,467 | +0.16% | 108.5만 |
|---|
| 2026.02.09 | ₩32,280 | ₩32,573 | ₩31,746 | ₩32,147 | -0.41% | 135.6만 |
|---|
| 2026.02.06 | ₩32,373 | ₩32,880 | ₩32,120 | ₩32,573 | +0.62% | 157만 |
|---|
| 2026.02.05 | ₩32,293 | ₩32,787 | ₩31,906 | ₩32,066 | -0.70% | 181.1만 |
|---|
| 2026.02.04 | ₩33,347 | ₩33,894 | ₩32,280 | ₩32,347 | -3.00% | 217.1만 |
|---|
| 2026.02.03 | ₩36,028 | ₩36,228 | ₩33,240 | ₩33,440 | -7.18% | 167.8만 |
|---|
| 2026.02.02 | ₩36,548 | ₩36,882 | ₩36,175 | ₩36,548 | 0.00% | 90.3만 |
|---|
| 2026.01.30 | ₩36,348 | ₩36,788 | ₩36,081 | ₩36,522 | +0.48% | 124만 |
|---|
| 2026.01.29 | ₩36,428 | ₩36,802 | ₩36,255 | ₩36,682 | +0.70% | 108.3만 |
|---|
| 2026.01.28 | ₩36,642 | ₩37,295 | ₩36,335 | ₩36,682 | +0.11% | 118.5만 |
|---|
| 2026.01.27 | ₩37,749 | ₩37,856 | ₩35,961 | ₩36,428 | -3.50% | 140.5만 |
|---|
| 2026.01.26 | ₩37,936 | ₩38,389 | ₩37,122 | ₩37,775 | -0.42% | 112.7만 |
|---|
| 2026.01.23 | ₩38,723 | ₩39,163 | ₩37,482 | ₩37,722 | -2.58% | 100.2만 |
|---|
| 2026.01.22 | ₩38,469 | ₩39,456 | ₩38,056 | ₩38,896 | +1.11% | 79.5만 |
|---|
| 2026.01.21 | ₩37,375 | ₩38,376 | ₩37,055 | ₩38,002 | +1.68% | 67.4만 |
|---|
| 2026.01.20 | ₩37,455 | ₩37,762 | ₩36,962 | ₩37,389 | -0.18% | 114만 |
|---|
| 2026.01.16 | ₩38,656 | ₩38,656 | ₩37,455 | ₩37,522 | -2.93% | 84.3만 |
|---|
| 2026.01.15 | ₩39,029 | ₩39,043 | ₩38,376 | ₩38,896 | -0.34% | 83.1만 |
|---|
| 2026.01.14 | ₩39,056 | ₩39,470 | ₩38,549 | ₩38,963 | -0.24% | 80.1만 |
|---|
| 2026.01.13 | ₩40,403 | ₩40,403 | ₩39,123 | ₩39,203 | -2.97% | 98.2만 |
|---|
| 2026.01.12 | ₩41,070 | ₩41,177 | ₩39,536 | ₩40,750 | -0.78% | 82만 |
|---|
| 2026.01.09 | ₩40,403 | ₩41,510 | ₩40,176 | ₩41,150 | +1.85% | 102만 |
|---|
| 2026.01.08 | ₩40,283 | ₩40,603 | ₩40,136 | ₩40,430 | +0.36% | 87.5만 |
|---|
| 2026.01.07 | ₩40,870 | ₩41,204 | ₩40,270 | ₩40,403 | -1.14% | 86.6만 |
|---|
| 2026.01.06 | ₩40,457 | ₩40,990 | ₩40,136 | ₩40,803 | +0.86% | 86.4만 |
|---|
| 2026.01.05 | ₩40,283 | ₩41,217 | ₩40,016 | ₩40,510 | +0.56% | 99.9만 |
|---|
| 2026.01.02 | ₩40,590 | ₩40,750 | ₩39,816 | ₩40,283 | -0.76% | 121.5만 |
|---|
| 2025.12.31 | ₩40,096 | ₩40,790 | ₩39,963 | ₩40,537 | +1.10% | 62.5만 |
|---|
| 2025.12.30 | ₩40,030 | ₩40,630 | ₩39,950 | ₩40,190 | +0.40% | 78.9만 |
|---|
| 2025.12.29 | ₩40,417 | ₩40,737 | ₩39,856 | ₩40,256 | -0.40% | 77만 |
|---|
| 2025.12.26 | ₩40,937 | ₩41,177 | ₩40,403 | ₩40,523 | -1.01% | 66.8만 |
|---|
| 2025.12.24 | ₩40,670 | ₩41,057 | ₩40,537 | ₩41,043 | +0.92% | 39.1만 |
|---|
| 2025.12.23 | ₩41,124 | ₩41,484 | ₩40,483 | ₩40,617 | -1.23% | 64.3만 |
|---|
| 2025.12.22 | ₩41,884 | ₩42,311 | ₩41,297 | ₩41,390 | -1.18% | 103.9만 |
|---|
| 2025.12.19 | ₩41,297 | ₩41,924 | ₩41,257 | ₩41,750 | +1.10% | 169.4만 |
|---|
| 2025.12.18 | ₩41,497 | ₩41,911 | ₩41,310 | ₩41,430 | -0.16% | 77만 |
|---|
| 2025.12.17 | ₩40,670 | ₩41,737 | ₩40,323 | ₩41,297 | +1.54% | 83.1만 |
|---|
| 2025.12.16 | ₩40,457 | ₩40,950 | ₩40,070 | ₩40,843 | +0.96% | 114.7만 |
|---|
| 2025.12.15 | ₩40,603 | ₩41,124 | ₩40,390 | ₩40,870 | +0.66% | 102.3만 |
|---|
| 2025.12.12 | ₩40,163 | ₩41,270 | ₩39,963 | ₩40,710 | +1.36% | 94.8만 |
|---|
| 2025.12.11 | ₩40,016 | ₩40,523 | ₩39,723 | ₩39,883 | -0.33% | 68.8만 |
|---|
| 2025.12.10 | ₩39,710 | ₩40,083 | ₩39,403 | ₩39,843 | +0.34% | 69.2만 |
|---|
| 2025.12.09 | ₩39,109 | ₩39,976 | ₩39,096 | ₩39,896 | +2.01% | 69.2만 |
|---|
| 2025.12.08 | ₩39,776 | ₩40,056 | ₩39,149 | ₩39,283 | -1.24% | 73.3만 |
|---|
| 2025.12.05 | ₩39,683 | ₩40,310 | ₩39,563 | ₩39,590 | -0.24% | 85.8만 |
|---|
| 2025.12.04 | ₩40,230 | ₩40,470 | ₩39,923 | ₩39,976 | -0.63% | 112.5만 |
|---|
| 2025.12.03 | ₩39,750 | ₩40,537 | ₩39,656 | ₩40,190 | +1.11% | 98만 |
|---|
| 2025.12.02 | ₩38,482 | ₩39,856 | ₩38,362 | ₩39,510 | +2.67% | 152만 |
|---|
| 2025.12.01 | ₩38,176 | ₩38,562 | ₩37,896 | ₩38,176 | 0.00% | 124.6만 |
|---|
| 2025.11.28 | ₩38,509 | ₩39,043 | ₩38,362 | ₩38,562 | +0.14% | 36.1만 |
|---|
| 2025.11.26 | ₩39,029 | ₩39,483 | ₩38,736 | ₩38,736 | -0.75% | 94.9만 |
|---|
| 2025.11.25 | ₩38,442 | ₩39,229 | ₩38,362 | ₩39,189 | +1.94% | 157만 |
|---|
| 2025.11.24 | ₩38,482 | ₩38,709 | ₩38,202 | ₩38,202 | -0.73% | 173.3만 |
|---|
| 2025.11.21 | ₩38,522 | ₩38,896 | ₩38,269 | ₩38,416 | -0.28% | 215만 |
|---|
| 2025.11.20 | ₩38,683 | ₩38,976 | ₩37,922 | ₩38,482 | -0.52% | 99.9만 |
|---|
| 2025.11.19 | ₩37,469 | ₩38,576 | ₩37,469 | ₩38,389 | +2.46% | 99.1만 |
|---|
| 2025.11.18 | ₩36,548 | ₩37,976 | ₩36,402 | ₩37,495 | +2.59% | 107.7만 |
|---|
| 2025.11.17 | ₩37,749 | ₩37,789 | ₩36,668 | ₩36,695 | -2.79% | 86.3만 |
|---|
| 2025.11.14 | ₩38,309 | ₩38,482 | ₩37,535 | ₩37,762 | -1.43% | 75.3만 |
|---|
| 2025.11.13 | ₩39,269 | ₩39,550 | ₩38,562 | ₩38,803 | -1.19% | 79.7만 |
|---|
| 2025.11.12 | ₩39,083 | ₩40,123 | ₩39,083 | ₩39,656 | +1.47% | 86.4만 |
|---|
| 2025.11.11 | ₩38,883 | ₩39,296 | ₩38,629 | ₩39,136 | +0.65% | 75.7만 |
|---|
| 2025.11.10 | ₩38,522 | ₩39,149 | ₩37,229 | ₩38,963 | +1.14% | 150만 |
|---|
| 2025.11.07 | ₩45,405 | ₩46,006 | ₩38,296 | ₩38,562 | -15.07% | 197.4만 |
|---|
| 2025.11.06 | ₩43,004 | ₩43,338 | ₩42,577 | ₩42,858 | -0.34% | 132.4만 |
|---|
| 2025.11.05 | ₩41,991 | ₩43,058 | ₩41,750 | ₩42,898 | +2.16% | 82.3만 |
|---|
| 2025.11.04 | ₩43,591 | ₩44,018 | ₩41,790 | ₩41,857 | -3.98% | 83.9만 |
|---|
| 2025.11.03 | ₩43,991 | ₩44,405 | ₩43,738 | ₩44,098 | +0.24% | 87.4만 |
|---|
| 2025.10.31 | ₩42,991 | ₩44,218 | ₩42,978 | ₩43,991 | +2.33% | 100.5만 |
|---|
| 2025.10.30 | ₩42,364 | ₩43,178 | ₩41,870 | ₩42,938 | +1.35% | 91.2만 |
|---|
| 2025.10.29 | ₩43,231 | ₩43,231 | ₩42,417 | ₩42,644 | -1.36% | 65.4만 |
|---|
| 2025.10.28 | ₩43,671 | ₩43,818 | ₩43,284 | ₩43,338 | -0.76% | 53.1만 |
|---|
| 2025.10.27 | ₩44,071 | ₩44,512 | ₩43,858 | ₩44,005 | -0.15% | 45.7만 |
|---|
| 2025.10.24 | ₩44,738 | ₩44,885 | ₩44,018 | ₩44,085 | -1.46% | 41만 |
|---|
| 2025.10.23 | ₩44,138 | ₩44,658 | ₩44,111 | ₩44,205 | +0.15% | 62.7만 |
|---|
| 2025.10.22 | ₩44,191 | ₩44,698 | ₩43,911 | ₩44,512 | +0.72% | 46.9만 |
|---|
| 2025.10.21 | ₩43,751 | ₩44,738 | ₩43,685 | ₩44,405 | +1.49% | 39만 |
|---|
| 2025.10.20 | ₩43,431 | ₩44,125 | ₩43,431 | ₩43,871 | +1.01% | 61.1만 |
|---|
| 2025.10.17 | ₩43,298 | ₩43,605 | ₩43,111 | ₩43,324 | +0.06% | 45.9만 |
|---|
| 2025.10.16 | ₩44,712 | ₩44,805 | ₩43,084 | ₩43,565 | -2.57% | 71.8만 |
|---|
| 2025.10.15 | ₩44,618 | ₩45,352 | ₩44,352 | ₩44,645 | +0.06% | 95.7만 |
|---|
| 2025.10.14 | ₩44,498 | ₩45,072 | ₩44,111 | ₩44,952 | +1.02% | 117.6만 |
|---|
| 2025.10.13 | ₩43,018 | ₩45,285 | ₩42,257 | ₩45,125 | +4.90% | 189.1만 |
|---|
| 2025.10.10 | ₩41,737 | ₩41,790 | ₩40,070 | ₩40,377 | -3.26% | 67.9만 |
|---|