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 | ₩512 | ₩553 | ₩480 | ₩481 | -5.99% | 3.2만 |
| 2026.10.08 | ₩493 | ₩527 | ₩493 | ₩512 | +3.78% | 4.6만 |
| 2026.10.07 | ₩513 | ₩571 | ₩480 | ₩527 | +2.60% | 7.5만 |
| 2026.10.06 | ₩493 | ₩556 | ₩480 | ₩529 | +7.30% | 3.2만 |
| 2026.10.05 | ₩507 | ₩531 | ₩493 | ₩531 | +4.74% | 1.4만 |
| 2026.10.02 | ₩520 | ₩549 | ₩507 | ₩528 | +1.54% | 2.4만 |
| 2026.10.01 | ₩547 | ₩628 | ₩521 | ₩536 | -1.95% | 9만 |
| 2026.09.30 | ₩547 | ₩564 | ₩547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩564 |
| +3.17% |
| 1.4만 |
| 2026.09.29 | ₩583 | ₩583 | ₩557 | ₩557 | -4.35% | 3.4만 |
|---|
| 2026.09.28 | ₩607 | ₩612 | ₩560 | ₩580 | -4.40% | 6.9만 |
|---|
| 2026.09.25 | ₩653 | ₩691 | ₩580 | ₩652 | -0.20% | 1.5만 |
|---|
| 2026.09.24 | ₩629 | ₩667 | ₩547 | ₩664 | +5.51% | 3.4만 |
|---|
| 2026.09.23 | ₩573 | ₩648 | ₩547 | ₩629 | +9.77% | 4.6만 |
|---|
| 2026.09.22 | ₩576 | ₩627 | ₩553 | ₩601 | +4.40% | 4.3만 |
|---|
| 2026.09.21 | ₩640 | ₩688 | ₩580 | ₩608 | -5.00% | 7.7만 |
|---|
| 2026.09.18 | ₩620 | ₩693 | ₩564 | ₩635 | +2.37% | 12만 |
|---|
| 2026.09.17 | ₩604 | ₩800 | ₩560 | ₩708 | +17.22% | 27.2만 |
|---|
| 2026.09.16 | ₩564 | ₩693 | ₩503 | ₩665 | +17.97% | 6.7만 |
|---|
| 2026.09.15 | ₩561 | ₩600 | ₩480 | ₩593 | +5.70% | 6.2만 |
|---|
| 2026.09.14 | ₩547 | ₩587 | ₩472 | ₩573 | +4.88% | 1.5만 |
|---|
| 2026.09.11 | ₩577 | ₩600 | ₩577 | ₩589 | +2.08% | 2.6만 |
|---|
| 2026.09.10 | ₩527 | ₩607 | ₩516 | ₩607 | +15.19% | 8.2만 |
|---|
| 2026.09.09 | ₩557 | ₩577 | ₩545 | ₩545 | -2.15% | 4.5만 |
|---|
| 2026.09.08 | ₩613 | ₩613 | ₩500 | ₩540 | -11.96% | 6.7만 |
|---|
| 2026.09.04 | ₩591 | ₩631 | ₩587 | ₩631 | +6.77% | 2.9만 |
|---|
| 2026.09.03 | ₩621 | ₩640 | ₩580 | ₩640 | +3.00% | 1만 |
|---|
| 2026.09.02 | ₩636 | ₩692 | ₩636 | ₩659 | +3.56% | 1.5만 |
|---|
| 2026.09.01 | ₩613 | ₩693 | ₩613 | ₩639 | +4.13% | 23.3만 |
|---|
| 2026.08.31 | ₩636 | ₩705 | ₩636 | ₩692 | +8.81% | 2.2만 |
|---|
| 2026.08.28 | ₩684 | ₩684 | ₩656 | ₩684 | 0.00% | 2.8만 |
|---|
| 2026.08.27 | ₩671 | ₩707 | ₩667 | ₩685 | +2.19% | 1.9만 |
|---|
| 2026.08.26 | ₩653 | ₩707 | ₩627 | ₩707 | +8.16% | 9.7천 |
|---|
| 2026.08.25 | ₩660 | ₩687 | ₩631 | ₩653 | -1.01% | 3.5만 |
|---|
| 2026.08.24 | ₩643 | ₩692 | ₩625 | ₩665 | +3.53% | 3.3만 |
|---|
| 2026.08.21 | ₩693 | ₩693 | ₩667 | ₩673 | -2.88% | 1.1만 |
|---|
| 2026.08.20 | ₩640 | ₩683 | ₩627 | ₩681 | +6.46% | 4만 |
|---|
| 2026.08.19 | ₩648 | ₩707 | ₩617 | ₩705 | +8.85% | 5.5만 |
|---|
| 2026.08.18 | ₩667 | ₩703 | ₩640 | ₩685 | +2.80% | 7.3만 |
|---|
| 2026.08.17 | ₩633 | ₩720 | ₩607 | ₩707 | +11.58% | 12만 |
|---|
| 2026.08.14 | ₩547 | ₩657 | ₩547 | ₩652 | +19.27% | 10.6만 |
|---|
| 2026.08.13 | ₩556 | ₩653 | ₩517 | ₩631 | +13.43% | 49.7만 |
|---|
| 2026.08.12 | ₩549 | ₩671 | ₩549 | ₩633 | +15.29% | 687만 |
|---|
| 2026.08.11 | ₩547 | ₩597 | ₩535 | ₩555 | +1.46% | 9만 |
|---|
| 2026.08.10 | ₩572 | ₩600 | ₩533 | ₩539 | -5.83% | 2.6만 |
|---|
| 2026.08.07 | ₩575 | ₩600 | ₩483 | ₩555 | -3.48% | 24.5만 |
|---|
| 2026.08.06 | ₩489 | ₩571 | ₩480 | ₩539 | +10.08% | 13.9만 |
|---|
| 2026.08.05 | ₩513 | ₩524 | ₩491 | ₩499 | -2.86% | 3.8만 |
|---|
| 2026.08.04 | ₩533 | ₩547 | ₩507 | ₩511 | -4.25% | 7.8만 |
|---|
| 2026.08.03 | ₩555 | ₩680 | ₩493 | ₩528 | -4.81% | 35.4만 |
|---|
| 2026.07.31 | ₩560 | ₩608 | ₩536 | ₩560 | 0.00% | 8.4만 |
|---|
| 2026.07.30 | ₩467 | ₩569 | ₩467 | ₩560 | +20.00% | 11.6만 |
|---|
| 2026.07.29 | ₩520 | ₩620 | ₩400 | ₩467 | -10.26% | 62.9만 |
|---|
| 2026.07.28 | ₩692 | ₩747 | ₩467 | ₩503 | -27.36% | 43.6만 |
|---|
| 2026.07.27 | ₩840 | ₩840 | ₩673 | ₩696 | -17.14% | 47.8만 |
|---|
| 2026.07.24 | ₩971 | ₩1,112 | ₩760 | ₩799 | -17.72% | 54.1만 |
|---|
| 2026.07.23 | ₩757 | ₩1,227 | ₩747 | ₩1,040 | +37.32% | 735만 |
|---|
| 2026.07.22 | ₩755 | ₩853 | ₩736 | ₩801 | +6.18% | 15.6만 |
|---|
| 2026.07.21 | ₩740 | ₩852 | ₩727 | ₩812 | +9.73% | 44.2만 |
|---|
| 2026.07.20 | ₩672 | ₩983 | ₩667 | ₩860 | +27.98% | 420만 |
|---|
| 2026.07.17 | ₩725 | ₩749 | ₩667 | ₩672 | -7.35% | 7.8만 |
|---|
| 2026.07.16 | ₩701 | ₩740 | ₩701 | ₩727 | +3.61% | 1.5만 |
|---|
| 2026.07.15 | ₩713 | ₩760 | ₩713 | ₩715 | +0.19% | 2.7만 |
|---|
| 2026.07.14 | ₩716 | ₩773 | ₩716 | ₩764 | +6.70% | 2.2만 |
|---|
| 2026.07.13 | ₩695 | ₩759 | ₩695 | ₩715 | +2.88% | 2.9만 |
|---|
| 2026.07.10 | ₩693 | ₩793 | ₩693 | ₩761 | +9.81% | 2만 |
|---|
| 2026.07.09 | ₩756 | ₩764 | ₩720 | ₩745 | -1.41% | 5만 |
|---|
| 2026.07.08 | ₩773 | ₩773 | ₩736 | ₩760 | -1.72% | 3.4만 |
|---|
| 2026.07.07 | ₩752 | ₩819 | ₩752 | ₩777 | +3.37% | 12.4만 |
|---|
| 2026.07.06 | ₩691 | ₩787 | ₩691 | ₩777 | +12.55% | 10.5만 |
|---|
| 2026.07.02 | ₩684 | ₩752 | ₩672 | ₩723 | +5.65% | 6.9만 |
|---|
| 2026.07.01 | ₩692 | ₩780 | ₩680 | ₩720 | +4.05% | 22.2만 |
|---|
| 2026.06.30 | ₩600 | ₩853 | ₩600 | ₩749 | +24.89% | 240.9만 |
|---|
| 2026.06.29 | ₩568 | ₩663 | ₩568 | ₩600 | +5.63% | 24.3만 |
|---|
| 2026.06.26 | ₩539 | ₩587 | ₩539 | ₩568 | +5.45% | 6.6만 |
|---|
| 2026.06.25 | ₩549 | ₩579 | ₩537 | ₩560 | +1.94% | 12.1만 |
|---|
| 2026.06.24 | ₩568 | ₩573 | ₩533 | ₩573 | +0.94% | 14.7만 |
|---|
| 2026.06.23 | ₩575 | ₩597 | ₩547 | ₩588 | +2.32% | 4.4만 |
|---|
| 2026.06.22 | ₩603 | ₩603 | ₩543 | ₩597 | -0.88% | 5.6만 |
|---|
| 2026.06.18 | ₩553 | ₩653 | ₩552 | ₩619 | +11.81% | 19만 |
|---|
| 2026.06.17 | ₩584 | ₩597 | ₩535 | ₩571 | -2.28% | 9.2만 |
|---|
| 2026.06.16 | ₩555 | ₩600 | ₩521 | ₩599 | +7.93% | 17.3만 |
|---|
| 2026.06.15 | ₩547 | ₩587 | ₩537 | ₩573 | +4.88% | 16만 |
|---|
| 2026.06.12 | ₩616 | ₩720 | ₩553 | ₩564 | -8.44% | 36.4만 |
|---|
| 2026.06.11 | ₩667 | ₩729 | ₩587 | ₩651 | -2.40% | 71.5만 |
|---|
| 2026.06.10 | ₩679 | ₩733 | ₩573 | ₩713 | +5.11% | 335.9만 |
|---|
| 2026.06.09 | ₩517 | ₩1,734 | ₩500 | ₩1,374 | +165.46% | 4061.9만 |
|---|
| 2026.06.08 | ₩617 | ₩840 | ₩392 | ₩449 | -27.21% | 835.8만 |
|---|
| 2026.06.05 | ₩716 | ₩787 | ₩507 | ₩617 | -13.78% | 9.8만 |
|---|
| 2026.06.04 | ₩716 | ₩719 | ₩707 | ₩716 | 0.00% | 5.9천 |
|---|
| 2026.06.03 | ₩811 | ₩811 | ₩707 | ₩707 | -12.83% | 3.9만 |
|---|
| 2026.06.02 | ₩808 | ₩811 | ₩704 | ₩721 | -10.73% | 14.5만 |
|---|
| 2026.06.01 | ₩693 | ₩1,152 | ₩693 | ₩918 | +32.31% | 115.7만 |
|---|
| 2026.05.29 | ₩765 | ₩785 | ₩691 | ₩693 | -9.41% | 12.8만 |
|---|
| 2026.05.28 | ₩934 | ₩934 | ₩627 | ₩780 | -16.43% | 16.7만 |
|---|
| 2026.05.27 | ₩880 | ₩914 | ₩869 | ₩888 | +0.91% | 7.6천 |
|---|
| 2026.05.26 | ₩844 | ₩1,040 | ₩844 | ₩984 | +16.59% | 2.4만 |
|---|
| 2026.05.22 | ₩962 | ₩1,006 | ₩839 | ₩840 | -12.62% | 3.2만 |
|---|
| 2026.05.21 | ₩1,067 | ₩1,107 | ₩986 | ₩987 | -7.50% | 2.1만 |
|---|
| 2026.05.20 | ₩1,107 | ₩1,254 | ₩1,014 | ₩1,080 | -2.41% | 1.3만 |
|---|
| 2026.05.19 | ₩1,240 | ₩1,280 | ₩1,100 | ₩1,100 | -11.29% | 4만 |
|---|
| 2026.05.18 | ₩1,166 | ₩1,267 | ₩1,166 | ₩1,226 | +5.15% | 1만 |
|---|
| 2026.05.15 | ₩1,299 | ₩1,334 | ₩1,107 | ₩1,280 | -1.44% | 2.7만 |
|---|
| 2026.05.14 | ₩1,091 | ₩1,747 | ₩1,091 | ₩1,507 | +38.14% | 11.3만 |
|---|
| 2026.05.13 | ₩1,152 | ₩1,278 | ₩1,120 | ₩1,120 | -2.78% | 1.5만 |
|---|
| 2026.05.12 | ₩1,188 | ₩1,254 | ₩1,080 | ₩1,147 | -3.48% | 2.4천 |
|---|
| 2026.05.11 | ₩1,190 | ₩1,254 | ₩1,120 | ₩1,254 | +5.38% | 2.2만 |
|---|
| 2026.05.08 | ₩1,147 | ₩1,300 | ₩1,147 | ₩1,300 | +13.37% | 1.8만 |
|---|
| 2026.05.07 | ₩1,118 | ₩1,240 | ₩1,118 | ₩1,184 | +5.97% | 4.3천 |
|---|
| 2026.05.06 | ₩1,174 | ₩1,308 | ₩1,040 | ₩1,216 | +3.64% | 1.8만 |
|---|
| 2026.05.05 | ₩1,252 | ₩1,252 | ₩1,134 | ₩1,134 | -9.48% | 7.2천 |
|---|
| 2026.05.04 | ₩1,202 | ₩1,239 | ₩1,170 | ₩1,174 | -2.33% | 5.3천 |
|---|
| 2026.05.01 | ₩1,240 | ₩1,266 | ₩1,214 | ₩1,239 | -0.11% | 1.1만 |
|---|
| 2026.04.30 | ₩1,240 | ₩1,347 | ₩1,200 | ₩1,266 | +2.04% | 1.5만 |
|---|
| 2026.04.29 | ₩1,203 | ₩1,323 | ₩1,195 | ₩1,319 | +9.65% | 6.7만 |
|---|
| 2026.04.28 | ₩1,307 | ₩1,360 | ₩1,200 | ₩1,275 | -2.45% | 10.1만 |
|---|
| 2026.04.27 | ₩1,304 | ₩1,334 | ₩1,246 | ₩1,331 | +2.04% | 1.9만 |
|---|
| 2026.04.24 | ₩1,226 | ₩1,306 | ₩1,226 | ₩1,306 | +6.53% | 9.9천 |
|---|
| 2026.04.23 | ₩1,240 | ₩1,266 | ₩1,240 | ₩1,266 | +2.04% | 4천 |
|---|
| 2026.04.22 | ₩1,288 | ₩1,300 | ₩1,230 | ₩1,240 | -3.73% | 2만 |
|---|
| 2026.04.21 | ₩1,347 | ₩1,370 | ₩1,255 | ₩1,274 | -5.45% | 4.2만 |
|---|
| 2026.04.20 | ₩1,374 | ₩1,400 | ₩1,307 | ₩1,334 | -2.91% | 6.9만 |
|---|
| 2026.04.17 | ₩1,400 | ₩1,514 | ₩1,360 | ₩1,374 | -1.90% | 8.3만 |
|---|
| 2026.04.16 | ₩1,454 | ₩1,467 | ₩1,387 | ₩1,454 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩1,327 | ₩1,467 | ₩1,327 | ₩1,440 | +8.54% | 4.3만 |
|---|
| 2026.04.14 | ₩1,360 | ₩1,467 | ₩1,254 | ₩1,374 | +0.98% | 11.2만 |
|---|
| 2026.04.13 | ₩1,194 | ₩1,347 | ₩1,194 | ₩1,300 | +8.94% | 12.1만 |
|---|
| 2026.04.10 | ₩1,326 | ₩1,347 | ₩1,080 | ₩1,186 | -10.56% | 12.6만 |
|---|
| 2026.04.09 | ₩1,347 | ₩1,347 | ₩1,267 | ₩1,304 | -3.17% | 11.1만 |
|---|
| 2026.04.08 | ₩1,332 | ₩1,494 | ₩1,267 | ₩1,400 | +5.11% | 10.3만 |
|---|
| 2026.04.07 | ₩1,267 | ₩1,267 | ₩1,254 | ₩1,254 | -1.05% | 1.1만 |
|---|
| 2026.04.06 | ₩1,280 | ₩1,334 | ₩1,271 | ₩1,276 | -0.31% | 2.8만 |
|---|
| 2026.04.02 | ₩1,268 | ₩1,274 | ₩1,260 | ₩1,260 | -0.63% | 2.5만 |
|---|
| 2026.04.01 | ₩1,294 | ₩1,320 | ₩1,294 | ₩1,294 | 0.00% | 2.7만 |
|---|
| 2026.03.31 | ₩1,347 | ₩1,347 | ₩1,274 | ₩1,300 | -3.47% | 2.2만 |
|---|
| 2026.03.30 | ₩1,334 | ₩1,334 | ₩1,267 | ₩1,312 | -1.60% | 9.4천 |
|---|
| 2026.03.27 | ₩1,336 | ₩1,347 | ₩1,268 | ₩1,334 | -0.20% | 3.1만 |
|---|
| 2026.03.26 | ₩1,298 | ₩1,374 | ₩1,298 | ₩1,374 | +5.86% | 3.2만 |
|---|
| 2026.03.25 | ₩1,307 | ₩1,307 | ₩1,287 | ₩1,296 | -0.82% | 4.9만 |
|---|
| 2026.03.24 | ₩1,360 | ₩1,374 | ₩1,347 | ₩1,347 | -0.98% | 1.3만 |
|---|
| 2026.03.23 | ₩1,374 | ₩1,387 | ₩1,360 | ₩1,374 | 0.00% | 2.4만 |
|---|
| 2026.03.20 | ₩1,400 | ₩1,414 | ₩1,374 | ₩1,414 | +0.95% | 8.4천 |
|---|
| 2026.03.19 | ₩1,454 | ₩1,454 | ₩1,387 | ₩1,414 | -2.75% | 5.6천 |
|---|
| 2026.03.18 | ₩1,376 | ₩1,534 | ₩1,376 | ₩1,534 | +11.43% | 7.2만 |
|---|
| 2026.03.17 | ₩1,534 | ₩1,547 | ₩1,400 | ₩1,547 | +0.87% | 6.8만 |
|---|
| 2026.03.16 | ₩1,458 | ₩1,534 | ₩1,400 | ₩1,507 | +3.39% | 4.2만 |
|---|
| 2026.03.13 | ₩1,520 | ₩1,520 | ₩1,359 | ₩1,387 | -8.77% | 1.6만 |
|---|
| 2026.03.12 | ₩1,334 | ₩1,520 | ₩1,334 | ₩1,414 | +6.00% | 9만 |
|---|
| 2026.03.11 | ₩1,334 | ₩1,406 | ₩1,315 | ₩1,320 | -1.00% | 8.8만 |
|---|
| 2026.03.10 | ₩1,414 | ₩1,520 | ₩1,414 | ₩1,414 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩1,467 | ₩1,467 | ₩1,387 | ₩1,387 | -5.45% | 7.7천 |
|---|
| 2026.03.06 | ₩1,431 | ₩1,440 | ₩1,360 | ₩1,440 | +0.65% | 7.1만 |
|---|
| 2026.03.05 | ₩1,387 | ₩1,467 | ₩1,347 | ₩1,347 | -2.88% | 4.5천 |
|---|
| 2026.03.04 | ₩1,360 | ₩1,360 | ₩1,280 | ₩1,347 | -0.98% | 2.4만 |
|---|
| 2026.03.03 | ₩1,480 | ₩1,480 | ₩1,360 | ₩1,360 | -8.11% | 4.2만 |
|---|
| 2026.03.02 | ₩1,454 | ₩1,532 | ₩1,440 | ₩1,467 | +0.92% | 3.5만 |
|---|
| 2026.02.27 | ₩1,467 | ₩1,494 | ₩1,454 | ₩1,494 | +1.82% | 1.2만 |
|---|
| 2026.02.26 | ₩1,507 | ₩1,507 | ₩1,480 | ₩1,500 | -0.44% | 1.5만 |
|---|
| 2026.02.25 | ₩1,547 | ₩1,600 | ₩1,400 | ₩1,560 | +0.86% | 5.9만 |
|---|
| 2026.02.24 | ₩1,507 | ₩1,547 | ₩1,467 | ₩1,547 | +2.65% | 3.9만 |
|---|
| 2026.02.23 | ₩1,507 | ₩1,507 | ₩1,414 | ₩1,494 | -0.88% | 8.2천 |
|---|
| 2026.02.20 | ₩1,494 | ₩1,547 | ₩1,480 | ₩1,534 | +2.68% | 1.8만 |
|---|
| 2026.02.19 | ₩1,467 | ₩1,520 | ₩1,467 | ₩1,520 | +3.64% | 2.9만 |
|---|
| 2026.02.18 | ₩1,547 | ₩1,647 | ₩1,400 | ₩1,440 | -6.90% | 12.2만 |
|---|
| 2026.02.17 | ₩1,627 | ₩1,640 | ₩1,480 | ₩1,587 | -2.46% | 5.7만 |
|---|
| 2026.02.13 | ₩1,560 | ₩1,600 | ₩1,534 | ₩1,560 | 0.00% | 4.6만 |
|---|
| 2026.02.12 | ₩1,627 | ₩1,654 | ₩1,507 | ₩1,534 | -5.74% | 9.4만 |
|---|
| 2026.02.11 | ₩1,627 | ₩1,639 | ₩1,574 | ₩1,574 | -3.28% | 4.1만 |
|---|
| 2026.02.10 | ₩1,574 | ₩1,714 | ₩1,574 | ₩1,654 | +5.08% | 2.6만 |
|---|
| 2026.02.09 | ₩1,494 | ₩1,747 | ₩1,494 | ₩1,667 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩1,467 | ₩1,600 | ₩1,467 | ₩1,600 | +9.09% | 9.2만 |
|---|
| 2026.02.05 | ₩1,534 | ₩1,600 | ₩1,454 | ₩1,480 | -3.48% | 7.5만 |
|---|
| 2026.02.04 | ₩1,667 | ₩1,667 | ₩1,560 | ₩1,560 | -6.40% | 13.5만 |
|---|
| 2026.02.03 | ₩1,760 | ₩1,796 | ₩1,654 | ₩1,680 | -4.55% | 5.6만 |
|---|
| 2026.02.02 | ₩1,747 | ₩1,916 | ₩1,703 | ₩1,760 | +0.76% | 5.8만 |
|---|
| 2026.01.30 | ₩1,800 | ₩1,867 | ₩1,734 | ₩1,867 | +3.70% | 8.8만 |
|---|
| 2026.01.29 | ₩2,054 | ₩2,107 | ₩1,762 | ₩1,827 | -11.04% | 20.8만 |
|---|
| 2026.01.28 | ₩2,180 | ₩2,387 | ₩2,027 | ₩2,107 | -3.36% | 71.6만 |
|---|
| 2026.01.27 | ₩2,014 | ₩2,067 | ₩1,980 | ₩2,054 | +1.99% | 14.7만 |
|---|
| 2026.01.26 | ₩2,000 | ₩2,227 | ₩2,000 | ₩2,040 | +2.00% | 22.9만 |
|---|
| 2026.01.23 | ₩2,547 | ₩2,547 | ₩1,907 | ₩1,934 | -24.08% | 37.3만 |
|---|
| 2026.01.22 | ₩2,307 | ₩2,774 | ₩2,294 | ₩2,534 | +9.83% | 119.6만 |
|---|
| 2026.01.21 | ₩1,867 | ₩2,667 | ₩1,734 | ₩2,414 | +29.29% | 115.6만 |
|---|
| 2026.01.20 | ₩1,254 | ₩2,534 | ₩1,247 | ₩1,974 | +57.45% | 458.7만 |
|---|
| 2026.01.16 | ₩1,747 | ₩1,747 | ₩1,043 | ₩1,234 | -29.39% | 77.6만 |
|---|
| 2026.01.15 | ₩1,654 | ₩1,867 | ₩1,627 | ₩1,680 | +1.61% | 14.2만 |
|---|
| 2026.01.14 | ₩1,860 | ₩1,860 | ₩1,480 | ₩1,507 | -19.00% | 26.5만 |
|---|
| 2026.01.13 | ₩1,827 | ₩1,934 | ₩1,827 | ₩1,894 | +3.65% | 9.5만 |
|---|
| 2026.01.12 | ₩1,882 | ₩1,946 | ₩1,882 | ₩1,894 | +0.64% | 2.7만 |
|---|
| 2026.01.09 | ₩1,867 | ₩1,960 | ₩1,840 | ₩1,907 | +2.14% | 2.7만 |
|---|
| 2026.01.08 | ₩1,907 | ₩1,998 | ₩1,814 | ₩1,867 | -2.10% | 11.5만 |
|---|
| 2026.01.07 | ₩1,894 | ₩1,934 | ₩1,830 | ₩1,934 | +2.11% | 9.7만 |
|---|
| 2026.01.06 | ₩1,907 | ₩1,934 | ₩1,840 | ₩1,894 | -0.70% | 2.5만 |
|---|
| 2026.01.05 | ₩1,907 | ₩1,934 | ₩1,854 | ₩1,894 | -0.70% | 2.6만 |
|---|
| 2026.01.02 | ₩2,000 | ₩2,000 | ₩1,814 | ₩1,894 | -5.33% | 5.1만 |
|---|
| 2025.12.31 | ₩1,880 | ₩1,987 | ₩1,880 | ₩1,908 | +1.49% | 9만 |
|---|
| 2025.12.30 | ₩1,974 | ₩2,000 | ₩1,867 | ₩1,880 | -4.73% | 10.5만 |
|---|
| 2025.12.29 | ₩2,067 | ₩2,174 | ₩1,887 | ₩2,014 | -2.58% | 23.4만 |
|---|
| 2025.12.26 | ₩2,000 | ₩2,187 | ₩1,934 | ₩2,134 | +6.67% | 16.2만 |
|---|
| 2025.12.24 | ₩1,880 | ₩2,187 | ₩1,854 | ₩2,160 | +14.89% | 18.2만 |
|---|
| 2025.12.23 | ₩1,974 | ₩2,014 | ₩1,734 | ₩1,894 | -4.05% | 21.9만 |
|---|
| 2025.12.22 | ₩2,080 | ₩2,214 | ₩1,867 | ₩1,987 | -4.49% | 47.8만 |
|---|
| 2025.12.19 | ₩2,107 | ₩2,107 | ₩1,920 | ₩2,080 | -1.27% | 23.7만 |
|---|
| 2025.12.18 | ₩2,147 | ₩2,174 | ₩2,080 | ₩2,080 | -3.11% | 5.4만 |
|---|
| 2025.12.17 | ₩2,214 | ₩2,254 | ₩2,120 | ₩2,120 | -4.22% | 5.3만 |
|---|
| 2025.12.16 | ₩2,120 | ₩2,200 | ₩2,120 | ₩2,180 | +2.83% | 5.5만 |
|---|
| 2025.12.15 | ₩2,467 | ₩2,467 | ₩2,134 | ₩2,160 | -12.43% | 12만 |
|---|
| 2025.12.12 | ₩2,787 | ₩2,787 | ₩2,427 | ₩2,467 | -11.48% | 11.7만 |
|---|
| 2025.12.11 | ₩2,547 | ₩2,841 | ₩2,547 | ₩2,814 | +10.47% | 38.7만 |
|---|
| 2025.12.10 | ₩2,520 | ₩2,734 | ₩2,520 | ₩2,654 | +5.29% | 11.5만 |
|---|
| 2025.12.09 | ₩2,494 | ₩2,600 | ₩2,494 | ₩2,560 | +2.67% | 3.1만 |
|---|
| 2025.12.08 | ₩2,467 | ₩2,547 | ₩2,467 | ₩2,494 | +1.08% | 9.8만 |
|---|
| 2025.12.05 | ₩2,507 | ₩2,507 | ₩2,434 | ₩2,507 | 0.00% | 4.7만 |
|---|
| 2025.12.04 | ₩2,594 | ₩2,594 | ₩2,467 | ₩2,507 | -3.34% | 10만 |
|---|
| 2025.12.03 | ₩2,347 | ₩2,574 | ₩2,347 | ₩2,534 | +7.95% | 20만 |
|---|
| 2025.12.02 | ₩2,134 | ₩2,374 | ₩2,134 | ₩2,347 | +10.00% | 14.8만 |
|---|
| 2025.12.01 | ₩2,134 | ₩2,174 | ₩2,080 | ₩2,160 | +1.25% | 9.6만 |
|---|
| 2025.11.28 | ₩2,087 | ₩2,200 | ₩2,087 | ₩2,147 | +2.88% | 7만 |
|---|
| 2025.11.26 | ₩2,040 | ₩2,127 | ₩2,040 | ₩2,120 | +3.92% | 3만 |
|---|
| 2025.11.25 | ₩2,160 | ₩2,160 | ₩2,107 | ₩2,107 | -2.47% | 1.7만 |
|---|
| 2025.11.24 | ₩2,027 | ₩2,214 | ₩2,027 | ₩2,080 | +2.63% | 2만 |
|---|
| 2025.11.21 | ₩2,134 | ₩2,227 | ₩2,040 | ₩2,040 | -4.38% | 14.1만 |
|---|
| 2025.11.20 | ₩2,227 | ₩2,303 | ₩2,134 | ₩2,214 | -0.60% | 3.8만 |
|---|
| 2025.11.19 | ₩2,267 | ₩2,322 | ₩2,014 | ₩2,294 | +1.18% | 36만 |
|---|
| 2025.11.18 | ₩2,400 | ₩2,400 | ₩2,267 | ₩2,267 | -5.56% | 11.5만 |
|---|
| 2025.11.17 | ₩2,507 | ₩2,534 | ₩2,414 | ₩2,414 | -3.72% | 17.3만 |
|---|
| 2025.11.14 | ₩2,507 | ₩2,534 | ₩2,480 | ₩2,534 | +1.06% | 6.1만 |
|---|
| 2025.11.13 | ₩2,600 | ₩2,600 | ₩2,494 | ₩2,534 | -2.56% | 13만 |
|---|
| 2025.11.12 | ₩2,600 | ₩2,640 | ₩2,574 | ₩2,600 | 0.00% | 11.9만 |
|---|
| 2025.11.11 | ₩2,574 | ₩2,640 | ₩2,574 | ₩2,574 | 0.00% | 10만 |
|---|
| 2025.11.10 | ₩2,534 | ₩2,667 | ₩2,520 | ₩2,614 | +3.16% | 6.7만 |
|---|
| 2025.11.07 | ₩2,560 | ₩2,560 | ₩2,480 | ₩2,534 | -1.04% | 2.4만 |
|---|
| 2025.11.06 | ₩2,547 | ₩2,747 | ₩2,500 | ₩2,560 | +0.52% | 13.1만 |
|---|
| 2025.11.05 | ₩2,467 | ₩2,540 | ₩2,467 | ₩2,520 | +2.16% | 5.3만 |
|---|
| 2025.11.04 | ₩2,427 | ₩2,534 | ₩2,427 | ₩2,507 | +3.30% | 4.8만 |
|---|
| 2025.11.03 | ₩2,467 | ₩2,540 | ₩2,467 | ₩2,507 | +1.62% | 6.5만 |
|---|
| 2025.10.31 | ₩2,480 | ₩2,587 | ₩2,374 | ₩2,560 | +3.23% | 11.2만 |
|---|
| 2025.10.30 | ₩2,520 | ₩2,578 | ₩2,507 | ₩2,534 | +0.53% | 15.1만 |
|---|
| 2025.10.29 | ₩2,494 | ₩2,614 | ₩2,494 | ₩2,520 | +1.07% | 16만 |
|---|
| 2025.10.28 | ₩2,494 | ₩2,615 | ₩2,494 | ₩2,594 | +4.01% | 37.1만 |
|---|
| 2025.10.27 | ₩2,294 | ₩2,520 | ₩2,294 | ₩2,494 | +8.72% | 16.8만 |
|---|
| 2025.10.24 | ₩2,307 | ₩2,374 | ₩2,307 | ₩2,347 | +1.73% | 4.3만 |
|---|
| 2025.10.23 | ₩2,334 | ₩2,387 | ₩2,312 | ₩2,374 | +1.71% | 1.6만 |
|---|
| 2025.10.22 | ₩2,347 | ₩2,400 | ₩2,307 | ₩2,334 | -0.57% | 6.4만 |
|---|
| 2025.10.21 | ₩2,360 | ₩2,400 | ₩2,347 | ₩2,347 | -0.56% | 2.4만 |
|---|
| 2025.10.20 | ₩2,360 | ₩2,414 | ₩2,360 | ₩2,400 | +1.69% | 7.1만 |
|---|
| 2025.10.17 | ₩2,320 | ₩2,414 | ₩2,320 | ₩2,360 | +1.72% | 4만 |
|---|
| 2025.10.16 | ₩2,400 | ₩2,418 | ₩2,267 | ₩2,307 | -3.89% | 19.8만 |
|---|
| 2025.10.15 | ₩2,454 | ₩2,528 | ₩2,375 | ₩2,387 | -2.72% | 9.4만 |
|---|
| 2025.10.14 | ₩2,480 | ₩2,503 | ₩2,440 | ₩2,454 | -1.08% | 5.5만 |
|---|
| 2025.10.13 | ₩2,400 | ₩2,560 | ₩2,320 | ₩2,440 | +1.67% | 34.9만 |
|---|
| 2025.10.10 | ₩2,256 | ₩2,520 | ₩2,256 | ₩2,374 | +5.20% | 36.8만 |
|---|