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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,288 | ₩26,025 | ₩23,940 | ₩24,849 | +2.31% | 689만 |
| 2026.09.28–2026.10.02 | ₩23,740 | ₩25,197 | ₩23,085 | ₩24,408 | +2.82% | 762.6만 |
| 2026.09.21–2026.09.25 | ₩26,253 | ₩26,466 | ₩23,579 | ₩24,101 | -8.20% | 791.5만 |
| 2026.09.14–2026.09.18 | ₩29,073 | ₩29,621 | ₩26,172 | ₩26,239 | -9.75% | 717.7만 |
| 2026.09.08–2026.09.11 | ₩28,632 | ₩28,739 | ₩27,095 | ₩28,445 | -0.65% | 556만 |
| 2026.08.31–2026.09.04 | ₩30,811 | ₩31,412 | ₩28,124 | ₩28,953 | -6.03% | 624만 |
| 2026.08.24–2026.08.28 | ₩31,279 | ₩32,214 | ₩29,728 | ₩30,984 | -0.94% | 407.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,535 |
| ₩32,736 |
| ₩30,583 |
| ₩31,359 |
| -3.62% |
| 490.3만 |
| 2026.08.10–2026.08.14 | ₩33,711 | ₩33,711 | ₩30,129 | ₩33,016 | -2.06% | 605.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,970 | ₩39,071 | ₩33,310 | ₩34,166 | -5.02% | 669.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,246 | ₩37,641 | ₩34,246 | ₩35,329 | +3.16% | 434.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,981 | ₩35,770 | ₩32,000 | ₩33,551 | -4.09% | 417.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,727 | ₩36,906 | ₩33,952 | ₩35,048 | +0.92% | 515.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,168 | ₩36,305 | ₩32,829 | ₩34,500 | -1.90% | 580.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,335 | ₩36,398 | ₩31,907 | ₩35,449 | +9.63% | 505.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,463 | ₩32,749 | ₩29,915 | ₩32,081 | +5.31% | 879.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,918 | ₩32,067 | ₩29,581 | ₩30,583 | -1.08% | 625.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,450 | ₩32,829 | ₩29,848 | ₩30,878 | +1.40% | 496.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,530 | ₩32,254 | ₩28,926 | ₩31,078 | +1.80% | 682.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,608 | ₩31,960 | ₩29,608 | ₩30,477 | +2.93% | 560.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,766 | ₩31,332 | ₩28,685 | ₩29,928 | +4.04% | 718만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,171 | ₩36,759 | ₩27,803 | ₩28,939 | -19.99% | 838.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,470 | ₩39,272 | ₩33,417 | ₩36,198 | -5.91% | 591.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,269 | ₩39,539 | ₩36,171 | ₩38,630 | +0.94% | 483.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,173 | ₩39,553 | ₩36,933 | ₩38,416 | +3.34% | 511.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,005 | ₩37,494 | ₩33,805 | ₩37,347 | +9.83% | 402.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,644 | ₩34,995 | ₩33,444 | ₩34,032 | +1.15% | 494만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,522 | ₩34,166 | ₩32,455 | ₩33,618 | +3.37% | 432.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,441 | ₩33,631 | ₩31,345 | ₩32,562 | +0.37% | 553.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,800 | ₩33,030 | ₩31,479 | ₩32,829 | +3.24% | 664.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,335 | ₩33,431 | ₩31,492 | ₩31,853 | -1.49% | 787.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,113 | ₩32,883 | ₩29,113 | ₩32,789 | +12.63% | 819.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,097 | ₩29,795 | ₩26,199 | ₩29,795 | +6.04% | 941.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,776 | ₩29,527 | ₩26,212 | ₩28,405 | +2.26% | 929.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,348 | ₩33,096 | ₩26,774 | ₩28,044 | -13.31% | 1156.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,625 | ₩36,959 | ₩31,974 | ₩32,642 | -10.88% | 813.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,015 | ₩38,470 | ₩36,037 | ₩36,599 | -3.73% | 603.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,534 | ₩39,539 | ₩37,040 | ₩37,802 | +0.71% | 361.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,157 | ₩41,264 | ₩37,534 | ₩37,601 | -8.64% | 427.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,368 | ₩41,598 | ₩40,101 | ₩41,237 | +2.15% | 462.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,502 | ₩40,876 | ₩39,900 | ₩40,368 | -0.33% | 339.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,972 | ₩42,400 | ₩40,488 | ₩40,609 | -3.25% | 274.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,689 | ₩42,012 | ₩40,154 | ₩41,838 | +2.83% | 546.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,860 | ₩41,357 | ₩39,178 | ₩40,796 | +2.35% | 375.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,256 | ₩40,622 | ₩37,975 | ₩39,673 | +3.70% | 572.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,564 | ₩39,566 | ₩38,283 | ₩38,644 | +0.21% | 461.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,828 | ₩39,058 | ₩36,478 | ₩38,497 | +1.77% | 608만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,604 | ₩40,208 | ₩37,307 | ₩37,842 | -1.97% | 467.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,084 | ₩46,102 | ₩38,376 | ₩38,644 | -12.34% | 583.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,164 | ₩44,605 | ₩41,959 | ₩44,084 | -0.18% | 355.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,523 | ₩44,980 | ₩43,523 | ₩44,178 | +1.50% | 250.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,108 | ₩45,447 | ₩42,346 | ₩43,416 | +0.71% | 520.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,825 | ₩41,878 | ₩40,154 | ₩40,462 | -3.26% | 67.9만 |
|---|