시장 데이터를 불러오는 중
전체 종목
Youlife Group Inc. - American Depositary Shares 과거 주가
Youlife Group Inc. - American Depositary Shares · YOUL · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Youlife Group Inc. - American Depositary Shares · YOUL · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩515 | ₩556 | ₩483 | ₩484 | -5.99% | 3.2만 |
| 2026.10.08 | ₩496 | ₩530 | ₩496 | ₩515 | +3.78% | 4.6만 |
| 2026.10.07 | ₩516 | ₩574 | ₩483 | ₩530 | +2.60% | 7.5만 |
| 2026.10.06 | ₩496 | ₩559 | ₩483 | ₩532 | +7.30% | 3.2만 |
| 2026.10.05 | ₩510 | ₩534 | ₩496 | ₩534 | +4.74% | 1.4만 |
| 2026.10.02 | ₩523 | ₩552 | ₩510 | ₩531 | +1.54% | 2.4만 |
| 2026.10.01 | ₩550 | ₩632 | ₩524 | ₩539 | -1.95% | 9만 |
| 2026.09.30 | ₩550 | ₩567 | ₩550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩567 |
| +3.17% |
| 1.4만 |
| 2026.09.29 | ₩586 | ₩586 | ₩560 | ₩560 | -4.35% | 3.4만 |
|---|
| 2026.09.28 | ₩610 | ₩615 | ₩563 | ₩583 | -4.40% | 6.9만 |
|---|
| 2026.09.25 | ₩657 | ₩695 | ₩583 | ₩656 | -0.20% | 1.5만 |
|---|
| 2026.09.24 | ₩633 | ₩670 | ₩550 | ₩668 | +5.51% | 3.4만 |
|---|
| 2026.09.23 | ₩577 | ₩652 | ₩550 | ₩633 | +9.77% | 4.6만 |
|---|
| 2026.09.22 | ₩579 | ₩630 | ₩556 | ₩605 | +4.40% | 4.3만 |
|---|
| 2026.09.21 | ₩644 | ₩692 | ₩583 | ₩611 | -5.00% | 7.7만 |
|---|
| 2026.09.18 | ₩624 | ₩697 | ₩567 | ₩638 | +2.37% | 12만 |
|---|
| 2026.09.17 | ₩607 | ₩805 | ₩563 | ₩712 | +17.22% | 27.2만 |
|---|
| 2026.09.16 | ₩567 | ₩697 | ₩506 | ₩669 | +17.97% | 6.7만 |
|---|
| 2026.09.15 | ₩565 | ₩603 | ₩483 | ₩597 | +5.70% | 6.2만 |
|---|
| 2026.09.14 | ₩550 | ₩590 | ₩475 | ₩577 | +4.88% | 1.5만 |
|---|
| 2026.09.11 | ₩581 | ₩603 | ₩581 | ₩593 | +2.08% | 2.6만 |
|---|
| 2026.09.10 | ₩530 | ₩610 | ₩519 | ₩610 | +15.19% | 8.2만 |
|---|
| 2026.09.09 | ₩560 | ₩581 | ₩548 | ₩548 | -2.15% | 4.5만 |
|---|
| 2026.09.08 | ₩617 | ₩617 | ₩503 | ₩543 | -11.96% | 6.7만 |
|---|
| 2026.09.04 | ₩594 | ₩634 | ₩590 | ₩634 | +6.77% | 2.9만 |
|---|
| 2026.09.03 | ₩625 | ₩644 | ₩583 | ₩644 | +3.00% | 1만 |
|---|
| 2026.09.02 | ₩640 | ₩696 | ₩640 | ₩662 | +3.56% | 1.5만 |
|---|
| 2026.09.01 | ₩617 | ₩697 | ₩617 | ₩642 | +4.13% | 23.3만 |
|---|
| 2026.08.31 | ₩640 | ₩709 | ₩640 | ₩696 | +8.81% | 2.2만 |
|---|
| 2026.08.28 | ₩688 | ₩688 | ₩660 | ₩688 | 0.00% | 2.8만 |
|---|
| 2026.08.27 | ₩674 | ₩711 | ₩670 | ₩689 | +2.19% | 1.9만 |
|---|
| 2026.08.26 | ₩657 | ₩711 | ₩630 | ₩711 | +8.16% | 9.7천 |
|---|
| 2026.08.25 | ₩664 | ₩691 | ₩634 | ₩657 | -1.01% | 3.5만 |
|---|
| 2026.08.24 | ₩646 | ₩696 | ₩629 | ₩669 | +3.53% | 3.3만 |
|---|
| 2026.08.21 | ₩697 | ₩697 | ₩670 | ₩677 | -2.88% | 1.1만 |
|---|
| 2026.08.20 | ₩644 | ₩687 | ₩630 | ₩685 | +6.46% | 4만 |
|---|
| 2026.08.19 | ₩652 | ₩711 | ₩621 | ₩709 | +8.85% | 5.5만 |
|---|
| 2026.08.18 | ₩670 | ₩707 | ₩644 | ₩689 | +2.80% | 7.3만 |
|---|
| 2026.08.17 | ₩637 | ₩724 | ₩610 | ₩711 | +11.58% | 12만 |
|---|
| 2026.08.14 | ₩550 | ₩661 | ₩550 | ₩656 | +19.27% | 10.6만 |
|---|
| 2026.08.13 | ₩559 | ₩657 | ₩520 | ₩634 | +13.43% | 49.7만 |
|---|
| 2026.08.12 | ₩552 | ₩674 | ₩552 | ₩637 | +15.29% | 687만 |
|---|
| 2026.08.11 | ₩550 | ₩601 | ₩538 | ₩558 | +1.46% | 9만 |
|---|
| 2026.08.10 | ₩575 | ₩603 | ₩536 | ₩542 | -5.83% | 2.6만 |
|---|
| 2026.08.07 | ₩578 | ₩603 | ₩485 | ₩558 | -3.48% | 24.5만 |
|---|
| 2026.08.06 | ₩492 | ₩574 | ₩483 | ₩542 | +10.08% | 13.9만 |
|---|
| 2026.08.05 | ₩516 | ₩527 | ₩493 | ₩501 | -2.86% | 3.8만 |
|---|
| 2026.08.04 | ₩536 | ₩550 | ₩510 | ₩514 | -4.25% | 7.8만 |
|---|
| 2026.08.03 | ₩558 | ₩684 | ₩496 | ₩531 | -4.81% | 35.4만 |
|---|
| 2026.07.31 | ₩563 | ₩611 | ₩539 | ₩563 | 0.00% | 8.4만 |
|---|
| 2026.07.30 | ₩469 | ₩573 | ₩469 | ₩563 | +20.00% | 11.6만 |
|---|
| 2026.07.29 | ₩523 | ₩624 | ₩402 | ₩469 | -10.26% | 62.9만 |
|---|
| 2026.07.28 | ₩696 | ₩751 | ₩469 | ₩506 | -27.36% | 43.6만 |
|---|
| 2026.07.27 | ₩845 | ₩845 | ₩677 | ₩700 | -17.14% | 47.8만 |
|---|
| 2026.07.24 | ₩976 | ₩1,118 | ₩764 | ₩803 | -17.72% | 54.1만 |
|---|
| 2026.07.23 | ₩762 | ₩1,234 | ₩751 | ₩1,046 | +37.32% | 735만 |
|---|
| 2026.07.22 | ₩759 | ₩858 | ₩740 | ₩806 | +6.18% | 15.6만 |
|---|
| 2026.07.21 | ₩744 | ₩857 | ₩731 | ₩817 | +9.73% | 44.2만 |
|---|
| 2026.07.20 | ₩676 | ₩988 | ₩670 | ₩865 | +27.98% | 420만 |
|---|
| 2026.07.17 | ₩729 | ₩754 | ₩670 | ₩676 | -7.35% | 7.8만 |
|---|
| 2026.07.16 | ₩705 | ₩744 | ₩705 | ₩731 | +3.61% | 1.5만 |
|---|
| 2026.07.15 | ₩717 | ₩764 | ₩717 | ₩719 | +0.19% | 2.7만 |
|---|
| 2026.07.14 | ₩720 | ₩778 | ₩720 | ₩768 | +6.70% | 2.2만 |
|---|
| 2026.07.13 | ₩699 | ₩763 | ₩699 | ₩719 | +2.88% | 2.9만 |
|---|
| 2026.07.10 | ₩697 | ₩798 | ₩697 | ₩766 | +9.81% | 2만 |
|---|
| 2026.07.09 | ₩760 | ₩768 | ₩724 | ₩750 | -1.41% | 5만 |
|---|
| 2026.07.08 | ₩778 | ₩778 | ₩740 | ₩764 | -1.72% | 3.4만 |
|---|
| 2026.07.07 | ₩756 | ₩823 | ₩756 | ₩782 | +3.37% | 12.4만 |
|---|
| 2026.07.06 | ₩695 | ₩791 | ₩695 | ₩782 | +12.55% | 10.5만 |
|---|
| 2026.07.02 | ₩688 | ₩756 | ₩676 | ₩727 | +5.65% | 6.9만 |
|---|
| 2026.07.01 | ₩696 | ₩784 | ₩684 | ₩724 | +4.05% | 22.2만 |
|---|
| 2026.06.30 | ₩603 | ₩858 | ₩603 | ₩754 | +24.89% | 240.9만 |
|---|
| 2026.06.29 | ₩571 | ₩666 | ₩571 | ₩603 | +5.63% | 24.3만 |
|---|
| 2026.06.26 | ₩542 | ₩590 | ₩542 | ₩571 | +5.45% | 6.6만 |
|---|
| 2026.06.25 | ₩552 | ₩582 | ₩540 | ₩563 | +1.94% | 12.1만 |
|---|
| 2026.06.24 | ₩571 | ₩577 | ₩536 | ₩577 | +0.94% | 14.7만 |
|---|
| 2026.06.23 | ₩578 | ₩601 | ₩550 | ₩591 | +2.32% | 4.4만 |
|---|
| 2026.06.22 | ₩606 | ₩606 | ₩546 | ₩601 | -0.88% | 5.6만 |
|---|
| 2026.06.18 | ₩556 | ₩657 | ₩555 | ₩622 | +11.81% | 19만 |
|---|
| 2026.06.17 | ₩587 | ₩601 | ₩538 | ₩574 | -2.28% | 9.2만 |
|---|
| 2026.06.16 | ₩558 | ₩603 | ₩524 | ₩602 | +7.93% | 17.3만 |
|---|
| 2026.06.15 | ₩550 | ₩590 | ₩540 | ₩577 | +4.88% | 16만 |
|---|
| 2026.06.12 | ₩619 | ₩724 | ₩556 | ₩567 | -8.44% | 36.4만 |
|---|
| 2026.06.11 | ₩670 | ₩733 | ₩590 | ₩654 | -2.40% | 71.5만 |
|---|
| 2026.06.10 | ₩683 | ₩737 | ₩577 | ₩717 | +5.11% | 335.9만 |
|---|
| 2026.06.09 | ₩520 | ₩1,743 | ₩503 | ₩1,381 | +165.46% | 4061.9만 |
|---|
| 2026.06.08 | ₩621 | ₩845 | ₩394 | ₩452 | -27.21% | 835.8만 |
|---|
| 2026.06.05 | ₩720 | ₩791 | ₩510 | ₩621 | -13.78% | 9.8만 |
|---|
| 2026.06.04 | ₩720 | ₩723 | ₩711 | ₩720 | 0.00% | 5.9천 |
|---|
| 2026.06.03 | ₩815 | ₩815 | ₩711 | ₩711 | -12.83% | 3.9만 |
|---|
| 2026.06.02 | ₩813 | ₩815 | ₩708 | ₩725 | -10.73% | 14.5만 |
|---|
| 2026.06.01 | ₩697 | ₩1,159 | ₩697 | ₩923 | +32.31% | 115.7만 |
|---|
| 2026.05.29 | ₩770 | ₩790 | ₩695 | ₩697 | -9.41% | 12.8만 |
|---|
| 2026.05.28 | ₩939 | ₩939 | ₩630 | ₩784 | -16.43% | 16.7만 |
|---|
| 2026.05.27 | ₩885 | ₩919 | ₩874 | ₩893 | +0.91% | 7.6천 |
|---|
| 2026.05.26 | ₩849 | ₩1,046 | ₩849 | ₩990 | +16.59% | 2.4만 |
|---|
| 2026.05.22 | ₩967 | ₩1,011 | ₩843 | ₩845 | -12.62% | 3.2만 |
|---|
| 2026.05.21 | ₩1,073 | ₩1,113 | ₩991 | ₩992 | -7.50% | 2.1만 |
|---|
| 2026.05.20 | ₩1,113 | ₩1,260 | ₩1,019 | ₩1,086 | -2.41% | 1.3만 |
|---|
| 2026.05.19 | ₩1,247 | ₩1,287 | ₩1,106 | ₩1,106 | -11.29% | 4만 |
|---|
| 2026.05.18 | ₩1,172 | ₩1,274 | ₩1,172 | ₩1,232 | +5.15% | 1만 |
|---|
| 2026.05.15 | ₩1,306 | ₩1,341 | ₩1,113 | ₩1,287 | -1.44% | 2.7만 |
|---|
| 2026.05.14 | ₩1,097 | ₩1,757 | ₩1,097 | ₩1,515 | +38.14% | 11.3만 |
|---|
| 2026.05.13 | ₩1,159 | ₩1,285 | ₩1,126 | ₩1,126 | -2.78% | 1.5만 |
|---|
| 2026.05.12 | ₩1,195 | ₩1,260 | ₩1,086 | ₩1,153 | -3.48% | 2.4천 |
|---|
| 2026.05.11 | ₩1,196 | ₩1,260 | ₩1,126 | ₩1,260 | +5.38% | 2.2만 |
|---|
| 2026.05.08 | ₩1,153 | ₩1,307 | ₩1,153 | ₩1,307 | +13.37% | 1.8만 |
|---|
| 2026.05.07 | ₩1,124 | ₩1,247 | ₩1,124 | ₩1,191 | +5.97% | 4.3천 |
|---|
| 2026.05.06 | ₩1,180 | ₩1,315 | ₩1,046 | ₩1,223 | +3.64% | 1.8만 |
|---|
| 2026.05.05 | ₩1,259 | ₩1,259 | ₩1,140 | ₩1,140 | -9.48% | 7.2천 |
|---|
| 2026.05.04 | ₩1,208 | ₩1,246 | ₩1,176 | ₩1,180 | -2.33% | 5.3천 |
|---|
| 2026.05.01 | ₩1,247 | ₩1,273 | ₩1,220 | ₩1,246 | -0.11% | 1.1만 |
|---|
| 2026.04.30 | ₩1,247 | ₩1,354 | ₩1,207 | ₩1,273 | +2.04% | 1.5만 |
|---|
| 2026.04.29 | ₩1,209 | ₩1,330 | ₩1,201 | ₩1,326 | +9.65% | 6.7만 |
|---|
| 2026.04.28 | ₩1,314 | ₩1,368 | ₩1,207 | ₩1,282 | -2.45% | 10.1만 |
|---|
| 2026.04.27 | ₩1,311 | ₩1,341 | ₩1,252 | ₩1,338 | +2.04% | 1.9만 |
|---|
| 2026.04.24 | ₩1,232 | ₩1,313 | ₩1,232 | ₩1,313 | +6.53% | 9.9천 |
|---|
| 2026.04.23 | ₩1,247 | ₩1,273 | ₩1,247 | ₩1,273 | +2.04% | 4천 |
|---|
| 2026.04.22 | ₩1,295 | ₩1,307 | ₩1,236 | ₩1,247 | -3.73% | 2만 |
|---|
| 2026.04.21 | ₩1,354 | ₩1,377 | ₩1,262 | ₩1,281 | -5.45% | 4.2만 |
|---|
| 2026.04.20 | ₩1,381 | ₩1,408 | ₩1,314 | ₩1,341 | -2.91% | 6.9만 |
|---|
| 2026.04.17 | ₩1,408 | ₩1,522 | ₩1,368 | ₩1,381 | -1.90% | 8.3만 |
|---|
| 2026.04.16 | ₩1,462 | ₩1,475 | ₩1,395 | ₩1,462 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩1,334 | ₩1,475 | ₩1,334 | ₩1,448 | +8.54% | 4.3만 |
|---|
| 2026.04.14 | ₩1,368 | ₩1,475 | ₩1,260 | ₩1,381 | +0.98% | 11.2만 |
|---|
| 2026.04.13 | ₩1,200 | ₩1,354 | ₩1,200 | ₩1,307 | +8.94% | 12.1만 |
|---|
| 2026.04.10 | ₩1,333 | ₩1,354 | ₩1,086 | ₩1,192 | -10.56% | 12.6만 |
|---|
| 2026.04.09 | ₩1,354 | ₩1,354 | ₩1,274 | ₩1,311 | -3.17% | 11.1만 |
|---|
| 2026.04.08 | ₩1,340 | ₩1,502 | ₩1,274 | ₩1,408 | +5.11% | 10.3만 |
|---|
| 2026.04.07 | ₩1,274 | ₩1,274 | ₩1,260 | ₩1,260 | -1.05% | 1.1만 |
|---|
| 2026.04.06 | ₩1,287 | ₩1,341 | ₩1,278 | ₩1,283 | -0.31% | 2.8만 |
|---|
| 2026.04.02 | ₩1,275 | ₩1,281 | ₩1,267 | ₩1,267 | -0.63% | 2.5만 |
|---|
| 2026.04.01 | ₩1,301 | ₩1,327 | ₩1,301 | ₩1,301 | 0.00% | 2.7만 |
|---|
| 2026.03.31 | ₩1,354 | ₩1,354 | ₩1,281 | ₩1,307 | -3.47% | 2.2만 |
|---|
| 2026.03.30 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,319 | -1.60% | 9.4천 |
|---|
| 2026.03.27 | ₩1,344 | ₩1,354 | ₩1,275 | ₩1,341 | -0.20% | 3.1만 |
|---|
| 2026.03.26 | ₩1,305 | ₩1,381 | ₩1,305 | ₩1,381 | +5.86% | 3.2만 |
|---|
| 2026.03.25 | ₩1,314 | ₩1,314 | ₩1,294 | ₩1,303 | -0.82% | 4.9만 |
|---|
| 2026.03.24 | ₩1,368 | ₩1,381 | ₩1,354 | ₩1,354 | -0.98% | 1.3만 |
|---|
| 2026.03.23 | ₩1,381 | ₩1,395 | ₩1,368 | ₩1,381 | 0.00% | 2.4만 |
|---|
| 2026.03.20 | ₩1,408 | ₩1,421 | ₩1,381 | ₩1,421 | +0.95% | 8.4천 |
|---|
| 2026.03.19 | ₩1,462 | ₩1,462 | ₩1,395 | ₩1,421 | -2.75% | 5.6천 |
|---|
| 2026.03.18 | ₩1,384 | ₩1,542 | ₩1,384 | ₩1,542 | +11.43% | 7.2만 |
|---|
| 2026.03.17 | ₩1,542 | ₩1,555 | ₩1,408 | ₩1,555 | +0.87% | 6.8만 |
|---|
| 2026.03.16 | ₩1,466 | ₩1,542 | ₩1,408 | ₩1,515 | +3.39% | 4.2만 |
|---|
| 2026.03.13 | ₩1,529 | ₩1,529 | ₩1,366 | ₩1,395 | -8.77% | 1.6만 |
|---|
| 2026.03.12 | ₩1,341 | ₩1,529 | ₩1,341 | ₩1,421 | +6.00% | 9만 |
|---|
| 2026.03.11 | ₩1,341 | ₩1,413 | ₩1,322 | ₩1,327 | -1.00% | 8.8만 |
|---|
| 2026.03.10 | ₩1,421 | ₩1,529 | ₩1,421 | ₩1,421 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩1,475 | ₩1,475 | ₩1,395 | ₩1,395 | -5.45% | 7.7천 |
|---|
| 2026.03.06 | ₩1,439 | ₩1,448 | ₩1,368 | ₩1,448 | +0.65% | 7.1만 |
|---|
| 2026.03.05 | ₩1,395 | ₩1,475 | ₩1,354 | ₩1,354 | -2.88% | 4.5천 |
|---|
| 2026.03.04 | ₩1,368 | ₩1,368 | ₩1,287 | ₩1,354 | -0.98% | 2.4만 |
|---|
| 2026.03.03 | ₩1,488 | ₩1,488 | ₩1,368 | ₩1,368 | -8.11% | 4.2만 |
|---|
| 2026.03.02 | ₩1,462 | ₩1,541 | ₩1,448 | ₩1,475 | +0.92% | 3.5만 |
|---|
| 2026.02.27 | ₩1,475 | ₩1,502 | ₩1,462 | ₩1,502 | +1.82% | 1.2만 |
|---|
| 2026.02.26 | ₩1,515 | ₩1,515 | ₩1,488 | ₩1,509 | -0.44% | 1.5만 |
|---|
| 2026.02.25 | ₩1,555 | ₩1,609 | ₩1,408 | ₩1,569 | +0.86% | 5.9만 |
|---|
| 2026.02.24 | ₩1,515 | ₩1,555 | ₩1,475 | ₩1,555 | +2.65% | 3.9만 |
|---|
| 2026.02.23 | ₩1,515 | ₩1,515 | ₩1,421 | ₩1,502 | -0.88% | 8.2천 |
|---|
| 2026.02.20 | ₩1,502 | ₩1,555 | ₩1,488 | ₩1,542 | +2.68% | 1.8만 |
|---|
| 2026.02.19 | ₩1,475 | ₩1,529 | ₩1,475 | ₩1,529 | +3.64% | 2.9만 |
|---|
| 2026.02.18 | ₩1,555 | ₩1,656 | ₩1,408 | ₩1,448 | -6.90% | 12.2만 |
|---|
| 2026.02.17 | ₩1,636 | ₩1,649 | ₩1,488 | ₩1,596 | -2.46% | 5.7만 |
|---|
| 2026.02.13 | ₩1,569 | ₩1,609 | ₩1,542 | ₩1,569 | 0.00% | 4.6만 |
|---|
| 2026.02.12 | ₩1,636 | ₩1,663 | ₩1,515 | ₩1,542 | -5.74% | 9.4만 |
|---|
| 2026.02.11 | ₩1,636 | ₩1,648 | ₩1,582 | ₩1,582 | -3.28% | 4.1만 |
|---|
| 2026.02.10 | ₩1,582 | ₩1,723 | ₩1,582 | ₩1,663 | +5.08% | 2.6만 |
|---|
| 2026.02.09 | ₩1,502 | ₩1,757 | ₩1,502 | ₩1,676 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩1,475 | ₩1,609 | ₩1,475 | ₩1,609 | +9.09% | 9.2만 |
|---|
| 2026.02.05 | ₩1,542 | ₩1,609 | ₩1,462 | ₩1,488 | -3.48% | 7.5만 |
|---|
| 2026.02.04 | ₩1,676 | ₩1,676 | ₩1,569 | ₩1,569 | -6.40% | 13.5만 |
|---|
| 2026.02.03 | ₩1,770 | ₩1,806 | ₩1,663 | ₩1,690 | -4.55% | 5.6만 |
|---|
| 2026.02.02 | ₩1,757 | ₩1,927 | ₩1,712 | ₩1,770 | +0.76% | 5.8만 |
|---|
| 2026.01.30 | ₩1,810 | ₩1,877 | ₩1,743 | ₩1,877 | +3.70% | 8.8만 |
|---|
| 2026.01.29 | ₩2,065 | ₩2,119 | ₩1,771 | ₩1,837 | -11.04% | 20.8만 |
|---|
| 2026.01.28 | ₩2,192 | ₩2,400 | ₩2,038 | ₩2,119 | -3.36% | 71.6만 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,078 | ₩1,991 | ₩2,065 | +1.99% | 14.7만 |
|---|
| 2026.01.26 | ₩2,011 | ₩2,239 | ₩2,011 | ₩2,052 | +2.00% | 22.9만 |
|---|
| 2026.01.23 | ₩2,561 | ₩2,561 | ₩1,917 | ₩1,944 | -24.08% | 37.3만 |
|---|
| 2026.01.22 | ₩2,320 | ₩2,789 | ₩2,306 | ₩2,548 | +9.83% | 119.6만 |
|---|
| 2026.01.21 | ₩1,877 | ₩2,682 | ₩1,743 | ₩2,427 | +29.29% | 115.6만 |
|---|
| 2026.01.20 | ₩1,260 | ₩2,548 | ₩1,254 | ₩1,985 | +57.45% | 458.7만 |
|---|
| 2026.01.16 | ₩1,757 | ₩1,757 | ₩1,049 | ₩1,240 | -29.39% | 77.6만 |
|---|
| 2026.01.15 | ₩1,663 | ₩1,877 | ₩1,636 | ₩1,690 | +1.61% | 14.2만 |
|---|
| 2026.01.14 | ₩1,871 | ₩1,871 | ₩1,488 | ₩1,515 | -19.00% | 26.5만 |
|---|
| 2026.01.13 | ₩1,837 | ₩1,944 | ₩1,837 | ₩1,904 | +3.65% | 9.5만 |
|---|
| 2026.01.12 | ₩1,892 | ₩1,956 | ₩1,892 | ₩1,904 | +0.64% | 2.7만 |
|---|
| 2026.01.09 | ₩1,877 | ₩1,971 | ₩1,850 | ₩1,917 | +2.14% | 2.7만 |
|---|
| 2026.01.08 | ₩1,917 | ₩2,009 | ₩1,824 | ₩1,877 | -2.10% | 11.5만 |
|---|
| 2026.01.07 | ₩1,904 | ₩1,944 | ₩1,840 | ₩1,944 | +2.11% | 9.7만 |
|---|
| 2026.01.06 | ₩1,917 | ₩1,944 | ₩1,850 | ₩1,904 | -0.70% | 2.5만 |
|---|
| 2026.01.05 | ₩1,917 | ₩1,944 | ₩1,864 | ₩1,904 | -0.70% | 2.6만 |
|---|
| 2026.01.02 | ₩2,011 | ₩2,011 | ₩1,824 | ₩1,904 | -5.33% | 5.1만 |
|---|
| 2025.12.31 | ₩1,891 | ₩1,998 | ₩1,891 | ₩1,919 | +1.49% | 9만 |
|---|
| 2025.12.30 | ₩1,985 | ₩2,011 | ₩1,877 | ₩1,891 | -4.73% | 10.5만 |
|---|
| 2025.12.29 | ₩2,078 | ₩2,186 | ₩1,897 | ₩2,025 | -2.58% | 23.4만 |
|---|
| 2025.12.26 | ₩2,011 | ₩2,199 | ₩1,944 | ₩2,145 | +6.67% | 16.2만 |
|---|
| 2025.12.24 | ₩1,891 | ₩2,199 | ₩1,864 | ₩2,172 | +14.89% | 18.2만 |
|---|
| 2025.12.23 | ₩1,985 | ₩2,025 | ₩1,743 | ₩1,904 | -4.05% | 21.9만 |
|---|
| 2025.12.22 | ₩2,092 | ₩2,226 | ₩1,877 | ₩1,998 | -4.49% | 47.8만 |
|---|
| 2025.12.19 | ₩2,119 | ₩2,119 | ₩1,931 | ₩2,092 | -1.27% | 23.7만 |
|---|
| 2025.12.18 | ₩2,159 | ₩2,186 | ₩2,092 | ₩2,092 | -3.11% | 5.4만 |
|---|
| 2025.12.17 | ₩2,226 | ₩2,266 | ₩2,132 | ₩2,132 | -4.22% | 5.3만 |
|---|
| 2025.12.16 | ₩2,132 | ₩2,212 | ₩2,132 | ₩2,192 | +2.83% | 5.5만 |
|---|
| 2025.12.15 | ₩2,481 | ₩2,481 | ₩2,145 | ₩2,172 | -12.43% | 12만 |
|---|
| 2025.12.12 | ₩2,802 | ₩2,802 | ₩2,440 | ₩2,481 | -11.48% | 11.7만 |
|---|
| 2025.12.11 | ₩2,561 | ₩2,856 | ₩2,561 | ₩2,829 | +10.47% | 38.7만 |
|---|
| 2025.12.10 | ₩2,534 | ₩2,749 | ₩2,534 | ₩2,668 | +5.29% | 11.5만 |
|---|
| 2025.12.09 | ₩2,507 | ₩2,615 | ₩2,507 | ₩2,575 | +2.67% | 3.1만 |
|---|
| 2025.12.08 | ₩2,481 | ₩2,561 | ₩2,481 | ₩2,507 | +1.08% | 9.8만 |
|---|
| 2025.12.05 | ₩2,521 | ₩2,521 | ₩2,447 | ₩2,521 | 0.00% | 4.7만 |
|---|
| 2025.12.04 | ₩2,608 | ₩2,608 | ₩2,481 | ₩2,521 | -3.34% | 10만 |
|---|
| 2025.12.03 | ₩2,360 | ₩2,588 | ₩2,360 | ₩2,548 | +7.95% | 20만 |
|---|
| 2025.12.02 | ₩2,145 | ₩2,387 | ₩2,145 | ₩2,360 | +10.00% | 14.8만 |
|---|
| 2025.12.01 | ₩2,145 | ₩2,186 | ₩2,092 | ₩2,172 | +1.25% | 9.6만 |
|---|
| 2025.11.28 | ₩2,099 | ₩2,212 | ₩2,099 | ₩2,159 | +2.88% | 7만 |
|---|
| 2025.11.26 | ₩2,052 | ₩2,139 | ₩2,052 | ₩2,132 | +3.92% | 3만 |
|---|
| 2025.11.25 | ₩2,172 | ₩2,172 | ₩2,119 | ₩2,119 | -2.47% | 1.7만 |
|---|
| 2025.11.24 | ₩2,038 | ₩2,226 | ₩2,038 | ₩2,092 | +2.63% | 2만 |
|---|
| 2025.11.21 | ₩2,145 | ₩2,239 | ₩2,052 | ₩2,052 | -4.38% | 14.1만 |
|---|
| 2025.11.20 | ₩2,239 | ₩2,316 | ₩2,145 | ₩2,226 | -0.60% | 3.8만 |
|---|
| 2025.11.19 | ₩2,280 | ₩2,335 | ₩2,025 | ₩2,306 | +1.18% | 36만 |
|---|
| 2025.11.18 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,280 | -5.56% | 11.5만 |
|---|
| 2025.11.17 | ₩2,521 | ₩2,548 | ₩2,427 | ₩2,427 | -3.72% | 17.3만 |
|---|
| 2025.11.14 | ₩2,521 | ₩2,548 | ₩2,494 | ₩2,548 | +1.06% | 6.1만 |
|---|
| 2025.11.13 | ₩2,615 | ₩2,615 | ₩2,507 | ₩2,548 | -2.56% | 13만 |
|---|
| 2025.11.12 | ₩2,615 | ₩2,655 | ₩2,588 | ₩2,615 | 0.00% | 11.9만 |
|---|
| 2025.11.11 | ₩2,588 | ₩2,655 | ₩2,588 | ₩2,588 | 0.00% | 10만 |
|---|
| 2025.11.10 | ₩2,548 | ₩2,682 | ₩2,534 | ₩2,628 | +3.16% | 6.7만 |
|---|
| 2025.11.07 | ₩2,575 | ₩2,575 | ₩2,494 | ₩2,548 | -1.04% | 2.4만 |
|---|
| 2025.11.06 | ₩2,561 | ₩2,762 | ₩2,514 | ₩2,575 | +0.52% | 13.1만 |
|---|
| 2025.11.05 | ₩2,481 | ₩2,554 | ₩2,481 | ₩2,534 | +2.16% | 5.3만 |
|---|
| 2025.11.04 | ₩2,440 | ₩2,548 | ₩2,440 | ₩2,521 | +3.30% | 4.8만 |
|---|
| 2025.11.03 | ₩2,481 | ₩2,554 | ₩2,481 | ₩2,521 | +1.62% | 6.5만 |
|---|
| 2025.10.31 | ₩2,494 | ₩2,601 | ₩2,387 | ₩2,575 | +3.23% | 11.2만 |
|---|
| 2025.10.30 | ₩2,534 | ₩2,592 | ₩2,521 | ₩2,548 | +0.53% | 15.1만 |
|---|
| 2025.10.29 | ₩2,507 | ₩2,628 | ₩2,507 | ₩2,534 | +1.07% | 16만 |
|---|
| 2025.10.28 | ₩2,507 | ₩2,630 | ₩2,507 | ₩2,608 | +4.01% | 37.1만 |
|---|
| 2025.10.27 | ₩2,306 | ₩2,534 | ₩2,306 | ₩2,507 | +8.72% | 16.8만 |
|---|
| 2025.10.24 | ₩2,320 | ₩2,387 | ₩2,320 | ₩2,360 | +1.73% | 4.3만 |
|---|
| 2025.10.23 | ₩2,347 | ₩2,400 | ₩2,325 | ₩2,387 | +1.71% | 1.6만 |
|---|
| 2025.10.22 | ₩2,360 | ₩2,414 | ₩2,320 | ₩2,347 | -0.57% | 6.4만 |
|---|
| 2025.10.21 | ₩2,373 | ₩2,414 | ₩2,360 | ₩2,360 | -0.56% | 2.4만 |
|---|
| 2025.10.20 | ₩2,373 | ₩2,427 | ₩2,373 | ₩2,414 | +1.69% | 7.1만 |
|---|
| 2025.10.17 | ₩2,333 | ₩2,427 | ₩2,333 | ₩2,373 | +1.72% | 4만 |
|---|
| 2025.10.16 | ₩2,414 | ₩2,431 | ₩2,280 | ₩2,320 | -3.89% | 19.8만 |
|---|
| 2025.10.15 | ₩2,467 | ₩2,542 | ₩2,388 | ₩2,400 | -2.72% | 9.4만 |
|---|
| 2025.10.14 | ₩2,494 | ₩2,517 | ₩2,454 | ₩2,467 | -1.08% | 5.5만 |
|---|
| 2025.10.13 | ₩2,414 | ₩2,575 | ₩2,333 | ₩2,454 | +1.67% | 34.9만 |
|---|
| 2025.10.10 | ₩2,269 | ₩2,534 | ₩2,269 | ₩2,387 | +5.20% | 36.8만 |
|---|