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 | ₩24,786 | ₩24,813 | -3.68% | 92만 |
| 2026.10.08 | ₩24,613 | ₩25,948 | ₩24,613 | ₩25,854 | +5.04% | 197만 |
| 2026.10.07 | ₩24,252 | ₩25,187 | ₩23,905 | ₩24,559 | +1.27% | 153.7만 |
| 2026.10.06 | ₩24,720 | ₩25,080 | ₩23,999 | ₩24,212 | -2.05% | 104.8만 |
| 2026.10.05 | ₩24,252 | ₩25,187 | ₩24,212 | ₩24,693 | +1.82% | 141.5만 |
| 2026.10.02 | ₩24,199 | ₩24,426 | ₩23,732 | ₩24,373 | +0.72% | 123.9만 |
| 2026.10.01 | ₩24,826 | ₩25,120 | ₩23,505 | ₩24,172 | -2.63% | 177.8만 |
| 2026.09.30 | ₩24,399 | ₩25,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,693 |
| +1.20% |
| 155.9만 |
| 2026.09.29 | ₩23,438 | ₩24,693 | ₩23,225 | ₩24,399 | +4.10% | 177.5만 |
|---|
| 2026.09.28 | ₩23,705 | ₩23,972 | ₩23,051 | ₩23,478 | -0.96% | 127.6만 |
|---|
| 2026.09.25 | ₩24,386 | ₩24,920 | ₩24,052 | ₩24,066 | -1.31% | 90.7만 |
|---|
| 2026.09.24 | ₩23,999 | ₩24,573 | ₩23,598 | ₩24,519 | +2.17% | 188.8만 |
|---|
| 2026.09.23 | ₩25,040 | ₩25,507 | ₩23,545 | ₩23,665 | -5.49% | 181.8만 |
|---|
| 2026.09.22 | ₩26,335 | ₩26,348 | ₩25,000 | ₩25,307 | -3.90% | 182.4만 |
|---|
| 2026.09.21 | ₩26,214 | ₩26,428 | ₩25,854 | ₩25,907 | -1.17% | 147.9만 |
|---|
| 2026.09.18 | ₩27,029 | ₩27,229 | ₩26,134 | ₩26,201 | -3.06% | 317.2만 |
|---|
| 2026.09.17 | ₩27,656 | ₩27,763 | ₩27,029 | ₩27,055 | -2.17% | 85.4만 |
|---|
| 2026.09.16 | ₩27,923 | ₩28,243 | ₩27,643 | ₩27,709 | -0.76% | 89.5만 |
|---|
| 2026.09.15 | ₩28,737 | ₩28,737 | ₩27,990 | ₩28,217 | -1.81% | 94.9만 |
|---|
| 2026.09.14 | ₩29,031 | ₩29,578 | ₩28,644 | ₩29,138 | +0.37% | 130.7만 |
|---|
| 2026.09.11 | ₩27,296 | ₩28,644 | ₩27,296 | ₩28,403 | +4.06% | 134.4만 |
|---|
| 2026.09.10 | ₩27,349 | ₩28,016 | ₩27,055 | ₩27,963 | +2.25% | 159.1만 |
|---|
| 2026.09.09 | ₩27,669 | ₩28,056 | ₩27,242 | ₩27,322 | -1.25% | 110.3만 |
|---|
| 2026.09.08 | ₩28,590 | ₩28,697 | ₩27,376 | ₩27,976 | -2.15% | 152.2만 |
|---|
| 2026.09.04 | ₩29,124 | ₩29,311 | ₩28,083 | ₩28,911 | -0.73% | 163.9만 |
|---|
| 2026.09.03 | ₩30,379 | ₩31,367 | ₩29,551 | ₩29,565 | -2.68% | 110.4만 |
|---|
| 2026.09.02 | ₩29,565 | ₩30,566 | ₩29,445 | ₩29,925 | +1.22% | 124만 |
|---|
| 2026.09.01 | ₩29,698 | ₩30,379 | ₩29,298 | ₩29,832 | +0.45% | 104.5만 |
|---|
| 2026.08.31 | ₩30,766 | ₩31,006 | ₩29,698 | ₩29,832 | -3.04% | 121.3만 |
|---|
| 2026.08.28 | ₩30,205 | ₩31,166 | ₩30,125 | ₩30,940 | +2.43% | 77.8만 |
|---|
| 2026.08.27 | ₩30,432 | ₩30,486 | ₩29,685 | ₩30,045 | -1.27% | 76.6만 |
|---|
| 2026.08.26 | ₩31,420 | ₩31,447 | ₩29,938 | ₩30,205 | -3.87% | 113.4만 |
|---|
| 2026.08.25 | ₩31,594 | ₩32,047 | ₩31,367 | ₩31,634 | +0.13% | 51.1만 |
|---|
| 2026.08.24 | ₩31,233 | ₩32,167 | ₩31,073 | ₩31,807 | +1.84% | 88.4만 |
|---|
| 2026.08.21 | ₩31,353 | ₩31,500 | ₩30,739 | ₩31,313 | -0.13% | 76.5만 |
|---|
| 2026.08.20 | ₩31,634 | ₩32,261 | ₩31,100 | ₩31,500 | -0.42% | 76.4만 |
|---|
| 2026.08.19 | ₩31,220 | ₩32,688 | ₩31,193 | ₩31,967 | +2.39% | 93.1만 |
|---|
| 2026.08.18 | ₩31,193 | ₩31,794 | ₩30,899 | ₩31,180 | -0.04% | 104.2만 |
|---|
| 2026.08.17 | ₩32,488 | ₩32,488 | ₩30,539 | ₩30,793 | -5.22% | 140.1만 |
|---|
| 2026.08.14 | ₩32,808 | ₩32,982 | ₩32,167 | ₩32,968 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩31,206 | ₩32,608 | ₩31,140 | ₩32,555 | +4.32% | 102.5만 |
|---|
| 2026.08.12 | ₩30,953 | ₩31,647 | ₩30,085 | ₩31,553 | +1.94% | 148.4만 |
|---|
| 2026.08.11 | ₩32,581 | ₩33,329 | ₩31,460 | ₩31,513 | -3.28% | 106.9만 |
|---|
| 2026.08.10 | ₩33,662 | ₩33,662 | ₩31,901 | ₩32,768 | -2.66% | 164.5만 |
|---|
| 2026.08.07 | ₩36,185 | ₩39,015 | ₩34,036 | ₩34,116 | -5.72% | 213.4만 |
|---|
| 2026.08.06 | ₩33,769 | ₩34,183 | ₩33,262 | ₩33,422 | -1.03% | 144만 |
|---|
| 2026.08.05 | ₩35,544 | ₩35,905 | ₩33,729 | ₩34,290 | -3.53% | 141.6만 |
|---|
| 2026.08.04 | ₩35,144 | ₩36,185 | ₩35,144 | ₩35,544 | +1.14% | 90.8만 |
|---|
| 2026.08.03 | ₩35,918 | ₩36,412 | ₩34,944 | ₩35,785 | -0.37% | 79.6만 |
|---|
| 2026.07.31 | ₩34,623 | ₩35,398 | ₩34,276 | ₩35,277 | +1.89% | 78.4만 |
|---|
| 2026.07.30 | ₩36,252 | ₩36,279 | ₩34,330 | ₩35,064 | -3.28% | 80.2만 |
|---|
| 2026.07.29 | ₩36,385 | ₩37,587 | ₩36,212 | ₩37,266 | +2.42% | 84.9만 |
|---|
| 2026.07.28 | ₩35,945 | ₩36,906 | ₩35,945 | ₩36,572 | +1.75% | 90.6만 |
|---|
| 2026.07.27 | ₩34,196 | ₩35,785 | ₩34,196 | ₩35,251 | +3.08% | 100.4만 |
|---|
| 2026.07.24 | ₩32,835 | ₩34,276 | ₩32,608 | ₩33,502 | +2.03% | 80.8만 |
|---|
| 2026.07.23 | ₩34,623 | ₩35,024 | ₩31,954 | ₩32,701 | -5.55% | 99만 |
|---|
| 2026.07.22 | ₩34,623 | ₩34,704 | ₩32,768 | ₩33,115 | -4.36% | 78.2만 |
|---|
| 2026.07.21 | ₩34,570 | ₩35,518 | ₩34,103 | ₩34,423 | -0.42% | 98만 |
|---|
| 2026.07.20 | ₩34,930 | ₩35,718 | ₩34,677 | ₩35,144 | +0.61% | 61.1만 |
|---|
| 2026.07.17 | ₩36,065 | ₩36,746 | ₩34,663 | ₩34,997 | -2.96% | 95.3만 |
|---|
| 2026.07.16 | ₩36,252 | ₩36,852 | ₩35,891 | ₩36,559 | +0.85% | 90.9만 |
|---|
| 2026.07.15 | ₩34,450 | ₩36,012 | ₩34,450 | ₩35,785 | +3.87% | 116.7만 |
|---|
| 2026.07.14 | ₩34,397 | ₩34,770 | ₩33,903 | ₩34,143 | -0.74% | 111.6만 |
|---|
| 2026.07.13 | ₩34,677 | ₩35,798 | ₩34,383 | ₩35,184 | +1.46% | 100.7만 |
|---|
| 2026.07.10 | ₩34,690 | ₩34,917 | ₩34,290 | ₩34,450 | -0.69% | 68.4만 |
|---|
| 2026.07.09 | ₩33,502 | ₩34,250 | ₩32,781 | ₩34,103 | +1.79% | 138.4만 |
|---|
| 2026.07.08 | ₩35,237 | ₩35,758 | ₩33,809 | ₩34,076 | -3.30% | 155.8만 |
|---|
| 2026.07.07 | ₩35,878 | ₩36,252 | ₩35,371 | ₩35,438 | -1.23% | 119.4만 |
|---|
| 2026.07.06 | ₩35,117 | ₩35,905 | ₩34,570 | ₩35,157 | +0.11% | 98.3만 |
|---|
| 2026.07.02 | ₩35,237 | ₩36,345 | ₩34,717 | ₩35,398 | +0.45% | 127.6만 |
|---|
| 2026.07.01 | ₩33,302 | ₩35,171 | ₩32,928 | ₩35,037 | +5.21% | 180.6만 |
|---|
| 2026.06.30 | ₩32,581 | ₩33,409 | ₩32,434 | ₩32,728 | +0.45% | 90.3만 |
|---|
| 2026.06.29 | ₩32,288 | ₩32,928 | ₩31,860 | ₩32,875 | +1.82% | 106.8만 |
|---|
| 2026.06.26 | ₩30,579 | ₩32,701 | ₩30,579 | ₩32,034 | +4.76% | 441.1만 |
|---|
| 2026.06.25 | ₩30,793 | ₩31,260 | ₩30,045 | ₩30,592 | -0.65% | 92.9만 |
|---|
| 2026.06.24 | ₩30,486 | ₩31,607 | ₩30,272 | ₩31,180 | +2.28% | 108.3만 |
|---|
| 2026.06.23 | ₩29,925 | ₩30,566 | ₩29,872 | ₩30,259 | +1.12% | 98.6만 |
|---|
| 2026.06.22 | ₩30,419 | ₩31,020 | ₩29,925 | ₩29,992 | -1.40% | 138.6만 |
|---|
| 2026.06.18 | ₩29,578 | ₩30,686 | ₩29,538 | ₩30,539 | +3.25% | 250.3만 |
|---|
| 2026.06.17 | ₩30,699 | ₩31,006 | ₩29,658 | ₩30,072 | -2.04% | 114.4만 |
|---|
| 2026.06.16 | ₩30,005 | ₩31,193 | ₩29,898 | ₩31,100 | +3.65% | 109.4만 |
|---|
| 2026.06.15 | ₩30,873 | ₩32,021 | ₩29,645 | ₩30,125 | -2.42% | 151.5만 |
|---|
| 2026.06.12 | ₩30,846 | ₩31,233 | ₩30,232 | ₩30,833 | -0.04% | 64.5만 |
|---|
| 2026.06.11 | ₩30,713 | ₩31,300 | ₩29,805 | ₩30,726 | +0.04% | 128.4만 |
|---|
| 2026.06.10 | ₩31,206 | ₩32,781 | ₩30,980 | ₩32,408 | +3.85% | 100만 |
|---|
| 2026.06.09 | ₩30,245 | ₩31,794 | ₩30,219 | ₩31,687 | +4.77% | 101.8만 |
|---|
| 2026.06.08 | ₩30,406 | ₩31,073 | ₩30,099 | ₩30,646 | +0.79% | 101.8만 |
|---|
| 2026.06.05 | ₩31,914 | ₩32,208 | ₩30,419 | ₩31,033 | -2.76% | 91.8만 |
|---|
| 2026.06.04 | ₩29,778 | ₩31,607 | ₩29,511 | ₩31,540 | +5.92% | 139.4만 |
|---|
| 2026.06.03 | ₩30,472 | ₩30,472 | ₩28,884 | ₩29,391 | -3.55% | 141.1만 |
|---|
| 2026.06.02 | ₩30,913 | ₩31,447 | ₩30,366 | ₩30,793 | -0.39% | 148.9만 |
|---|
| 2026.06.01 | ₩30,486 | ₩31,607 | ₩30,045 | ₩31,313 | +2.71% | 161.2만 |
|---|
| 2026.05.29 | ₩31,380 | ₩31,447 | ₩30,312 | ₩30,432 | -3.02% | 206.3만 |
|---|
| 2026.05.28 | ₩31,407 | ₩31,660 | ₩30,793 | ₩31,100 | -0.98% | 121.2만 |
|---|
| 2026.05.27 | ₩30,699 | ₩31,914 | ₩30,619 | ₩31,300 | +1.96% | 105만 |
|---|
| 2026.05.26 | ₩29,565 | ₩30,686 | ₩29,565 | ₩30,606 | +3.52% | 127.9만 |
|---|
| 2026.05.22 | ₩28,791 | ₩29,992 | ₩28,791 | ₩29,885 | +3.80% | 109.5만 |
|---|
| 2026.05.21 | ₩29,832 | ₩29,858 | ₩28,644 | ₩29,151 | -2.28% | 161.8만 |
|---|
| 2026.05.20 | ₩29,898 | ₩30,486 | ₩28,977 | ₩29,992 | +0.31% | 130.4만 |
|---|
| 2026.05.19 | ₩29,538 | ₩31,287 | ₩29,458 | ₩30,152 | +2.08% | 177.8만 |
|---|
| 2026.05.18 | ₩28,724 | ₩29,885 | ₩28,684 | ₩29,084 | +1.25% | 138.6만 |
|---|
| 2026.05.15 | ₩28,283 | ₩29,124 | ₩27,763 | ₩28,897 | +2.17% | 138만 |
|---|
| 2026.05.14 | ₩30,446 | ₩30,673 | ₩28,123 | ₩28,137 | -7.58% | 160.4만 |
|---|
| 2026.05.13 | ₩30,406 | ₩30,886 | ₩29,832 | ₩30,512 | +0.35% | 169.7만 |
|---|
| 2026.05.12 | ₩33,582 | ₩33,783 | ₩30,646 | ₩30,819 | -8.23% | 193.1만 |
|---|
| 2026.05.11 | ₩36,118 | ₩36,706 | ₩33,729 | ₩33,742 | -6.58% | 177만 |
|---|
| 2026.05.08 | ₩36,412 | ₩37,159 | ₩33,369 | ₩36,145 | -0.73% | 202만 |
|---|
| 2026.05.07 | ₩38,227 | ₩39,122 | ₩37,854 | ₩38,040 | -0.49% | 124.1만 |
|---|
| 2026.05.06 | ₩38,895 | ₩38,961 | ₩37,773 | ₩37,787 | -2.85% | 98.3만 |
|---|
| 2026.05.05 | ₩38,614 | ₩39,215 | ₩38,361 | ₩39,001 | +1.00% | 78.7만 |
|---|
| 2026.05.04 | ₩38,414 | ₩39,215 | ₩38,147 | ₩38,267 | -0.38% | 88.7만 |
|---|
| 2026.05.01 | ₩37,600 | ₩38,774 | ₩37,226 | ₩38,574 | +2.59% | 78.9만 |
|---|
| 2026.04.30 | ₩37,413 | ₩38,361 | ₩36,118 | ₩36,839 | -1.53% | 94.7만 |
|---|
| 2026.04.29 | ₩36,973 | ₩38,174 | ₩36,746 | ₩37,386 | +1.12% | 91.5만 |
|---|
| 2026.04.28 | ₩39,041 | ₩39,482 | ₩36,812 | ₩37,026 | -5.16% | 141.4만 |
|---|
| 2026.04.27 | ₩38,214 | ₩39,135 | ₩37,747 | ₩38,855 | +1.68% | 77.4만 |
|---|
| 2026.04.24 | ₩38,000 | ₩38,414 | ₩37,613 | ₩38,361 | +0.95% | 63.5만 |
|---|
| 2026.04.23 | ₩38,241 | ₩38,387 | ₩37,039 | ₩37,800 | -1.15% | 111.9만 |
|---|
| 2026.04.22 | ₩38,828 | ₩39,495 | ₩38,427 | ₩38,788 | -0.10% | 115.3만 |
|---|
| 2026.04.21 | ₩37,733 | ₩39,362 | ₩37,547 | ₩38,748 | +2.69% | 138.4만 |
|---|
| 2026.04.20 | ₩37,119 | ₩37,773 | ₩36,879 | ₩37,587 | +1.26% | 82.3만 |
|---|
| 2026.04.17 | ₩36,999 | ₩37,440 | ₩36,866 | ₩37,293 | +0.79% | 70만 |
|---|
| 2026.04.16 | ₩36,265 | ₩36,759 | ₩36,225 | ₩36,599 | +0.92% | 66.2만 |
|---|
| 2026.04.15 | ₩35,051 | ₩36,292 | ₩35,010 | ₩35,945 | +2.55% | 84.7만 |
|---|
| 2026.04.14 | ₩34,583 | ₩35,144 | ₩34,503 | ₩34,957 | +1.08% | 96.9만 |
|---|
| 2026.04.13 | ₩33,956 | ₩34,690 | ₩33,756 | ₩34,410 | +1.34% | 85.2만 |
|---|
| 2026.04.10 | ₩34,063 | ₩34,463 | ₩33,516 | ₩33,983 | -0.24% | 75.5만 |
|---|
| 2026.04.09 | ₩33,876 | ₩34,156 | ₩33,395 | ₩34,130 | +0.75% | 99.7만 |
|---|
| 2026.04.08 | ₩34,650 | ₩34,944 | ₩33,756 | ₩33,889 | -2.20% | 134만 |
|---|
| 2026.04.07 | ₩34,036 | ₩34,557 | ₩34,036 | ₩34,156 | +0.35% | 111.8만 |
|---|
| 2026.04.06 | ₩33,596 | ₩34,423 | ₩33,596 | ₩34,036 | +1.31% | 73.1만 |
|---|
| 2026.04.02 | ₩33,716 | ₩34,116 | ₩32,835 | ₩33,569 | -0.44% | 152.3만 |
|---|
| 2026.04.01 | ₩32,995 | ₩34,023 | ₩32,434 | ₩33,622 | +1.90% | 97.2만 |
|---|
| 2026.03.31 | ₩33,502 | ₩33,636 | ₩32,915 | ₩33,022 | -1.43% | 83.8만 |
|---|
| 2026.03.30 | ₩32,474 | ₩33,382 | ₩32,408 | ₩33,115 | +1.97% | 99.4만 |
|---|
| 2026.03.27 | ₩32,661 | ₩32,862 | ₩32,194 | ₩32,515 | -0.45% | 111.3만 |
|---|
| 2026.03.26 | ₩32,101 | ₩33,422 | ₩32,101 | ₩33,035 | +2.91% | 89.3만 |
|---|
| 2026.03.25 | ₩32,608 | ₩32,888 | ₩31,300 | ₩32,314 | -0.90% | 128.7만 |
|---|
| 2026.03.24 | ₩33,022 | ₩33,022 | ₩32,154 | ₩32,194 | -2.51% | 110.4만 |
|---|
| 2026.03.23 | ₩32,394 | ₩33,582 | ₩32,394 | ₩33,142 | +2.31% | 113.9만 |
|---|
| 2026.03.20 | ₩32,501 | ₩32,902 | ₩32,047 | ₩32,781 | +0.86% | 195.6만 |
|---|
| 2026.03.19 | ₩32,181 | ₩32,982 | ₩32,127 | ₩32,581 | +1.24% | 105.8만 |
|---|
| 2026.03.18 | ₩32,154 | ₩32,741 | ₩32,154 | ₩32,461 | +0.95% | 118.7만 |
|---|
| 2026.03.17 | ₩31,674 | ₩32,715 | ₩31,620 | ₩32,474 | +2.53% | 110.4만 |
|---|
| 2026.03.16 | ₩31,754 | ₩32,167 | ₩31,433 | ₩31,567 | -0.59% | 134.2만 |
|---|
| 2026.03.13 | ₩32,087 | ₩32,354 | ₩31,700 | ₩31,807 | -0.87% | 159.8만 |
|---|
| 2026.03.12 | ₩32,848 | ₩33,382 | ₩31,994 | ₩32,101 | -2.28% | 195만 |
|---|
| 2026.03.11 | ₩32,341 | ₩33,128 | ₩31,954 | ₩32,968 | +1.94% | 146.9만 |
|---|
| 2026.03.10 | ₩32,114 | ₩32,528 | ₩31,820 | ₩32,221 | +0.33% | 148만 |
|---|
| 2026.03.09 | ₩32,288 | ₩32,608 | ₩31,447 | ₩32,328 | +0.12% | 138.2만 |
|---|
| 2026.03.06 | ₩32,234 | ₩32,795 | ₩32,007 | ₩32,741 | +1.57% | 123만 |
|---|
| 2026.03.05 | ₩31,834 | ₩32,835 | ₩31,714 | ₩32,394 | +1.76% | 164.5만 |
|---|
| 2026.03.04 | ₩30,980 | ₩31,954 | ₩30,806 | ₩31,687 | +2.28% | 153.7만 |
|---|
| 2026.03.03 | ₩29,912 | ₩31,060 | ₩29,792 | ₩30,940 | +3.44% | 221.7만 |
|---|
| 2026.03.02 | ₩29,071 | ₩30,366 | ₩29,071 | ₩30,165 | +3.76% | 157만 |
|---|
| 2026.02.27 | ₩29,017 | ₩29,752 | ₩28,791 | ₩29,752 | +2.53% | 217.2만 |
|---|
| 2026.02.26 | ₩28,403 | ₩29,752 | ₩28,403 | ₩29,471 | +3.76% | 179.4만 |
|---|
| 2026.02.25 | ₩26,735 | ₩28,390 | ₩26,695 | ₩28,350 | +6.04% | 201.4만 |
|---|
| 2026.02.24 | ₩26,775 | ₩26,895 | ₩26,161 | ₩26,401 | -1.40% | 189.8만 |
|---|
| 2026.02.23 | ₩28,056 | ₩28,070 | ₩26,828 | ₩26,962 | -3.90% | 153.8만 |
|---|
| 2026.02.20 | ₩28,470 | ₩29,271 | ₩28,243 | ₩28,363 | -0.38% | 179.1만 |
|---|
| 2026.02.19 | ₩28,977 | ₩29,485 | ₩28,444 | ₩28,670 | -1.06% | 266.7만 |
|---|
| 2026.02.18 | ₩27,603 | ₩28,951 | ₩27,029 | ₩28,951 | +4.88% | 194.5만 |
|---|
| 2026.02.17 | ₩27,736 | ₩27,776 | ₩26,174 | ₩27,603 | -0.48% | 289만 |
|---|
| 2026.02.13 | ₩29,084 | ₩29,231 | ₩26,735 | ₩28,003 | -3.72% | 460.9만 |
|---|
| 2026.02.12 | ₩31,153 | ₩31,260 | ₩29,618 | ₩30,472 | -2.19% | 267.3만 |
|---|
| 2026.02.11 | ₩32,394 | ₩32,555 | ₩30,072 | ₩30,980 | -4.37% | 184만 |
|---|
| 2026.02.10 | ₩32,434 | ₩33,048 | ₩32,261 | ₩32,488 | +0.16% | 108.5만 |
|---|
| 2026.02.09 | ₩32,301 | ₩32,595 | ₩31,767 | ₩32,167 | -0.41% | 135.6만 |
|---|
| 2026.02.06 | ₩32,394 | ₩32,902 | ₩32,141 | ₩32,595 | +0.62% | 157만 |
|---|
| 2026.02.05 | ₩32,314 | ₩32,808 | ₩31,927 | ₩32,087 | -0.70% | 181.1만 |
|---|
| 2026.02.04 | ₩33,369 | ₩33,916 | ₩32,301 | ₩32,368 | -3.00% | 217.1만 |
|---|
| 2026.02.03 | ₩36,052 | ₩36,252 | ₩33,262 | ₩33,462 | -7.18% | 167.8만 |
|---|
| 2026.02.02 | ₩36,572 | ₩36,906 | ₩36,198 | ₩36,572 | 0.00% | 90.3만 |
|---|
| 2026.01.30 | ₩36,372 | ₩36,812 | ₩36,105 | ₩36,545 | +0.48% | 124만 |
|---|
| 2026.01.29 | ₩36,452 | ₩36,826 | ₩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 | ₩37,773 | ₩37,880 | ₩35,985 | ₩36,452 | -3.50% | 140.5만 |
|---|
| 2026.01.26 | ₩37,960 | ₩38,414 | ₩37,146 | ₩37,800 | -0.42% | 112.7만 |
|---|
| 2026.01.23 | ₩38,748 | ₩39,188 | ₩37,506 | ₩37,747 | -2.58% | 100.2만 |
|---|
| 2026.01.22 | ₩38,494 | ₩39,482 | ₩38,080 | ₩38,921 | +1.11% | 79.5만 |
|---|
| 2026.01.21 | ₩37,400 | ₩38,401 | ₩37,079 | ₩38,027 | +1.68% | 67.4만 |
|---|
| 2026.01.20 | ₩37,480 | ₩37,787 | ₩36,986 | ₩37,413 | -0.18% | 114만 |
|---|
| 2026.01.16 | ₩38,681 | ₩38,681 | ₩37,480 | ₩37,547 | -2.93% | 84.3만 |
|---|
| 2026.01.15 | ₩39,055 | ₩39,068 | ₩38,401 | ₩38,921 | -0.34% | 83.1만 |
|---|
| 2026.01.14 | ₩39,081 | ₩39,495 | ₩38,574 | ₩38,988 | -0.24% | 80.1만 |
|---|
| 2026.01.13 | ₩40,430 | ₩40,430 | ₩39,148 | ₩39,228 | -2.97% | 98.2만 |
|---|
| 2026.01.12 | ₩41,097 | ₩41,204 | ₩39,562 | ₩40,777 | -0.78% | 82만 |
|---|
| 2026.01.09 | ₩40,430 | ₩41,537 | ₩40,203 | ₩41,177 | +1.85% | 102만 |
|---|
| 2026.01.08 | ₩40,309 | ₩40,630 | ₩40,163 | ₩40,456 | +0.36% | 87.5만 |
|---|
| 2026.01.07 | ₩40,897 | ₩41,230 | ₩40,296 | ₩40,430 | -1.14% | 86.6만 |
|---|
| 2026.01.06 | ₩40,483 | ₩41,017 | ₩40,163 | ₩40,830 | +0.86% | 86.4만 |
|---|
| 2026.01.05 | ₩40,309 | ₩41,244 | ₩40,043 | ₩40,536 | +0.56% | 99.9만 |
|---|
| 2026.01.02 | ₩40,616 | ₩40,777 | ₩39,842 | ₩40,309 | -0.76% | 121.5만 |
|---|
| 2025.12.31 | ₩40,123 | ₩40,817 | ₩39,989 | ₩40,563 | +1.10% | 62.5만 |
|---|
| 2025.12.30 | ₩40,056 | ₩40,656 | ₩39,976 | ₩40,216 | +0.40% | 78.9만 |
|---|
| 2025.12.29 | ₩40,443 | ₩40,763 | ₩39,882 | ₩40,283 | -0.40% | 77만 |
|---|
| 2025.12.26 | ₩40,963 | ₩41,204 | ₩40,430 | ₩40,550 | -1.01% | 66.8만 |
|---|
| 2025.12.24 | ₩40,697 | ₩41,084 | ₩40,563 | ₩41,070 | +0.92% | 39.1만 |
|---|
| 2025.12.23 | ₩41,150 | ₩41,511 | ₩40,510 | ₩40,643 | -1.23% | 64.3만 |
|---|
| 2025.12.22 | ₩41,911 | ₩42,338 | ₩41,324 | ₩41,417 | -1.18% | 103.9만 |
|---|
| 2025.12.19 | ₩41,324 | ₩41,951 | ₩41,284 | ₩41,778 | +1.10% | 169.4만 |
|---|
| 2025.12.18 | ₩41,524 | ₩41,938 | ₩41,337 | ₩41,457 | -0.16% | 77만 |
|---|
| 2025.12.17 | ₩40,697 | ₩41,764 | ₩40,349 | ₩41,324 | +1.54% | 83.1만 |
|---|
| 2025.12.16 | ₩40,483 | ₩40,977 | ₩40,096 | ₩40,870 | +0.96% | 114.7만 |
|---|
| 2025.12.15 | ₩40,630 | ₩41,150 | ₩40,416 | ₩40,897 | +0.66% | 102.3만 |
|---|
| 2025.12.12 | ₩40,189 | ₩41,297 | ₩39,989 | ₩40,737 | +1.36% | 94.8만 |
|---|
| 2025.12.11 | ₩40,043 | ₩40,550 | ₩39,749 | ₩39,909 | -0.33% | 68.8만 |
|---|
| 2025.12.10 | ₩39,736 | ₩40,109 | ₩39,429 | ₩39,869 | +0.34% | 69.2만 |
|---|
| 2025.12.09 | ₩39,135 | ₩40,002 | ₩39,122 | ₩39,922 | +2.01% | 69.2만 |
|---|
| 2025.12.08 | ₩39,802 | ₩40,083 | ₩39,175 | ₩39,308 | -1.24% | 73.3만 |
|---|
| 2025.12.05 | ₩39,709 | ₩40,336 | ₩39,589 | ₩39,615 | -0.24% | 85.8만 |
|---|
| 2025.12.04 | ₩40,256 | ₩40,496 | ₩39,949 | ₩40,002 | -0.63% | 112.5만 |
|---|
| 2025.12.03 | ₩39,776 | ₩40,563 | ₩39,682 | ₩40,216 | +1.11% | 98만 |
|---|
| 2025.12.02 | ₩38,508 | ₩39,882 | ₩38,387 | ₩39,535 | +2.67% | 152만 |
|---|
| 2025.12.01 | ₩38,201 | ₩38,588 | ₩37,920 | ₩38,201 | 0.00% | 124.6만 |
|---|
| 2025.11.28 | ₩38,534 | ₩39,068 | ₩38,387 | ₩38,588 | +0.14% | 36.1만 |
|---|
| 2025.11.26 | ₩39,055 | ₩39,509 | ₩38,761 | ₩38,761 | -0.75% | 94.9만 |
|---|
| 2025.11.25 | ₩38,467 | ₩39,255 | ₩38,387 | ₩39,215 | +1.94% | 157만 |
|---|
| 2025.11.24 | ₩38,508 | ₩38,734 | ₩38,227 | ₩38,227 | -0.73% | 173.3만 |
|---|
| 2025.11.21 | ₩38,548 | ₩38,921 | ₩38,294 | ₩38,441 | -0.28% | 215만 |
|---|
| 2025.11.20 | ₩38,708 | ₩39,001 | ₩37,947 | ₩38,508 | -0.52% | 99.9만 |
|---|
| 2025.11.19 | ₩37,493 | ₩38,601 | ₩37,493 | ₩38,414 | +2.46% | 99.1만 |
|---|
| 2025.11.18 | ₩36,572 | ₩38,000 | ₩36,425 | ₩37,520 | +2.59% | 107.7만 |
|---|
| 2025.11.17 | ₩37,773 | ₩37,813 | ₩36,692 | ₩36,719 | -2.79% | 86.3만 |
|---|
| 2025.11.14 | ₩38,334 | ₩38,508 | ₩37,560 | ₩37,787 | -1.43% | 75.3만 |
|---|
| 2025.11.13 | ₩39,295 | ₩39,575 | ₩38,588 | ₩38,828 | -1.19% | 79.7만 |
|---|
| 2025.11.12 | ₩39,108 | ₩40,149 | ₩39,108 | ₩39,682 | +1.47% | 86.4만 |
|---|
| 2025.11.11 | ₩38,908 | ₩39,322 | ₩38,654 | ₩39,162 | +0.65% | 75.7만 |
|---|
| 2025.11.10 | ₩38,548 | ₩39,175 | ₩37,253 | ₩38,988 | +1.14% | 150만 |
|---|
| 2025.11.07 | ₩45,435 | ₩46,036 | ₩38,321 | ₩38,588 | -15.07% | 197.4만 |
|---|
| 2025.11.06 | ₩43,032 | ₩43,366 | ₩42,605 | ₩42,886 | -0.34% | 132.4만 |
|---|
| 2025.11.05 | ₩42,018 | ₩43,086 | ₩41,778 | ₩42,926 | +2.16% | 82.3만 |
|---|
| 2025.11.04 | ₩43,620 | ₩44,047 | ₩41,818 | ₩41,884 | -3.98% | 83.9만 |
|---|
| 2025.11.03 | ₩44,020 | ₩44,434 | ₩43,766 | ₩44,127 | +0.24% | 87.4만 |
|---|
| 2025.10.31 | ₩43,019 | ₩44,247 | ₩43,006 | ₩44,020 | +2.33% | 100.5만 |
|---|
| 2025.10.30 | ₩42,392 | ₩43,206 | ₩41,898 | ₩42,966 | +1.35% | 91.2만 |
|---|
| 2025.10.29 | ₩43,259 | ₩43,259 | ₩42,445 | ₩42,672 | -1.36% | 65.4만 |
|---|
| 2025.10.28 | ₩43,700 | ₩43,847 | ₩43,313 | ₩43,366 | -0.76% | 53.1만 |
|---|
| 2025.10.27 | ₩44,100 | ₩44,541 | ₩43,887 | ₩44,033 | -0.15% | 45.7만 |
|---|
| 2025.10.24 | ₩44,768 | ₩44,914 | ₩44,047 | ₩44,113 | -1.46% | 41만 |
|---|
| 2025.10.23 | ₩44,167 | ₩44,687 | ₩44,140 | ₩44,234 | +0.15% | 62.7만 |
|---|
| 2025.10.22 | ₩44,220 | ₩44,727 | ₩43,940 | ₩44,541 | +0.72% | 46.9만 |
|---|
| 2025.10.21 | ₩43,780 | ₩44,768 | ₩43,713 | ₩44,434 | +1.49% | 39만 |
|---|
| 2025.10.20 | ₩43,459 | ₩44,154 | ₩43,459 | ₩43,900 | +1.01% | 61.1만 |
|---|
| 2025.10.17 | ₩43,326 | ₩43,633 | ₩43,139 | ₩43,353 | +0.06% | 45.9만 |
|---|
| 2025.10.16 | ₩44,741 | ₩44,834 | ₩43,112 | ₩43,593 | -2.57% | 71.8만 |
|---|
| 2025.10.15 | ₩44,647 | ₩45,382 | ₩44,380 | ₩44,674 | +0.06% | 95.7만 |
|---|
| 2025.10.14 | ₩44,527 | ₩45,101 | ₩44,140 | ₩44,981 | +1.02% | 117.6만 |
|---|
| 2025.10.13 | ₩43,046 | ₩45,315 | ₩42,285 | ₩45,155 | +4.90% | 189.1만 |
|---|
| 2025.10.10 | ₩41,764 | ₩41,818 | ₩40,096 | ₩40,403 | -3.26% | 67.9만 |
|---|