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 | ₩554 | ₩480 | ₩482 | -5.99% | 3.2만 |
| 2026.10.08 | ₩494 | ₩527 | ₩494 | ₩512 | +3.78% | 4.6만 |
| 2026.10.07 | ₩514 | ₩571 | ₩480 | ₩527 | +2.60% | 7.5만 |
| 2026.10.06 | ₩494 | ₩556 | ₩480 | ₩530 | +7.30% | 3.2만 |
| 2026.10.05 | ₩507 | ₩531 | ₩494 | ₩531 | +4.74% | 1.4만 |
| 2026.10.02 | ₩520 | ₩550 | ₩507 | ₩528 | +1.54% | 2.4만 |
| 2026.10.01 | ₩547 | ₩628 | ₩522 | ₩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 | ₩558 | ₩558 | -4.35% | 3.4만 |
|---|
| 2026.09.28 | ₩607 | ₩612 | ₩560 | ₩580 | -4.40% | 6.9만 |
|---|
| 2026.09.25 | ₩654 | ₩691 | ₩580 | ₩652 | -0.20% | 1.5만 |
|---|
| 2026.09.24 | ₩630 | ₩667 | ₩547 | ₩664 | +5.51% | 3.4만 |
|---|
| 2026.09.23 | ₩574 | ₩648 | ₩547 | ₩630 | +9.77% | 4.6만 |
|---|
| 2026.09.22 | ₩576 | ₩627 | ₩554 | ₩602 | +4.40% | 4.3만 |
|---|
| 2026.09.21 | ₩640 | ₩688 | ₩580 | ₩608 | -5.00% | 7.7만 |
|---|
| 2026.09.18 | ₩620 | ₩694 | ₩564 | ₩635 | +2.37% | 12만 |
|---|
| 2026.09.17 | ₩604 | ₩801 | ₩560 | ₩708 | +17.22% | 27.2만 |
|---|
| 2026.09.16 | ₩564 | ₩694 | ₩503 | ₩666 | +17.97% | 6.7만 |
|---|
| 2026.09.15 | ₩562 | ₩600 | ₩480 | ₩594 | +5.70% | 6.2만 |
|---|
| 2026.09.14 | ₩547 | ₩587 | ₩472 | ₩574 | +4.88% | 1.5만 |
|---|
| 2026.09.11 | ₩578 | ₩600 | ₩578 | ₩590 | +2.08% | 2.6만 |
|---|
| 2026.09.10 | ₩527 | ₩607 | ₩516 | ₩607 | +15.19% | 8.2만 |
|---|
| 2026.09.09 | ₩558 | ₩578 | ₩546 | ₩546 | -2.15% | 4.5만 |
|---|
| 2026.09.08 | ₩614 | ₩614 | ₩500 | ₩540 | -11.96% | 6.7만 |
|---|
| 2026.09.04 | ₩591 | ₩631 | ₩587 | ₩631 | +6.77% | 2.9만 |
|---|
| 2026.09.03 | ₩622 | ₩640 | ₩580 | ₩640 | +3.00% | 1만 |
|---|
| 2026.09.02 | ₩636 | ₩692 | ₩636 | ₩659 | +3.56% | 1.5만 |
|---|
| 2026.09.01 | ₩614 | ₩694 | ₩614 | ₩639 | +4.13% | 23.3만 |
|---|
| 2026.08.31 | ₩636 | ₩706 | ₩636 | ₩692 | +8.81% | 2.2만 |
|---|
| 2026.08.28 | ₩684 | ₩684 | ₩656 | ₩684 | 0.00% | 2.8만 |
|---|
| 2026.08.27 | ₩671 | ₩707 | ₩667 | ₩686 | +2.19% | 1.9만 |
|---|
| 2026.08.26 | ₩654 | ₩707 | ₩627 | ₩707 | +8.16% | 9.7천 |
|---|
| 2026.08.25 | ₩660 | ₩687 | ₩631 | ₩654 | -1.01% | 3.5만 |
|---|
| 2026.08.24 | ₩643 | ₩692 | ₩626 | ₩666 | +3.53% | 3.3만 |
|---|
| 2026.08.21 | ₩694 | ₩694 | ₩667 | ₩674 | -2.88% | 1.1만 |
|---|
| 2026.08.20 | ₩640 | ₩683 | ₩627 | ₩682 | +6.46% | 4만 |
|---|
| 2026.08.19 | ₩648 | ₩707 | ₩618 | ₩706 | +8.85% | 5.5만 |
|---|
| 2026.08.18 | ₩667 | ₩703 | ₩640 | ₩686 | +2.80% | 7.3만 |
|---|
| 2026.08.17 | ₩634 | ₩720 | ₩607 | ₩707 | +11.58% | 12만 |
|---|
| 2026.08.14 | ₩547 | ₩658 | ₩547 | ₩652 | +19.27% | 10.6만 |
|---|
| 2026.08.13 | ₩556 | ₩654 | ₩518 | ₩631 | +13.43% | 49.7만 |
|---|
| 2026.08.12 | ₩550 | ₩671 | ₩550 | ₩634 | +15.29% | 687만 |
|---|
| 2026.08.11 | ₩547 | ₩598 | ₩535 | ₩555 | +1.46% | 9만 |
|---|
| 2026.08.10 | ₩572 | ₩600 | ₩534 | ₩539 | -5.83% | 2.6만 |
|---|
| 2026.08.07 | ₩575 | ₩600 | ₩483 | ₩555 | -3.48% | 24.5만 |
|---|
| 2026.08.06 | ₩490 | ₩571 | ₩480 | ₩539 | +10.08% | 13.9만 |
|---|
| 2026.08.05 | ₩514 | ₩524 | ₩491 | ₩499 | -2.86% | 3.8만 |
|---|
| 2026.08.04 | ₩534 | ₩547 | ₩507 | ₩511 | -4.25% | 7.8만 |
|---|
| 2026.08.03 | ₩555 | ₩680 | ₩494 | ₩528 | -4.81% | 35.4만 |
|---|
| 2026.07.31 | ₩560 | ₩608 | ₩536 | ₩560 | 0.00% | 8.4만 |
|---|
| 2026.07.30 | ₩467 | ₩570 | ₩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 | ₩841 | ₩841 | ₩674 | ₩696 | -17.14% | 47.8만 |
|---|
| 2026.07.24 | ₩971 | ₩1,113 | ₩760 | ₩799 | -17.72% | 54.1만 |
|---|
| 2026.07.23 | ₩758 | ₩1,227 | ₩747 | ₩1,041 | +37.32% | 735만 |
|---|
| 2026.07.22 | ₩755 | ₩854 | ₩736 | ₩802 | +6.18% | 15.6만 |
|---|
| 2026.07.21 | ₩740 | ₩853 | ₩727 | ₩813 | +9.73% | 44.2만 |
|---|
| 2026.07.20 | ₩672 | ₩983 | ₩667 | ₩861 | +27.98% | 420만 |
|---|
| 2026.07.17 | ₩726 | ₩750 | ₩667 | ₩672 | -7.35% | 7.8만 |
|---|
| 2026.07.16 | ₩702 | ₩740 | ₩702 | ₩727 | +3.61% | 1.5만 |
|---|
| 2026.07.15 | ₩714 | ₩760 | ₩714 | ₩715 | +0.19% | 2.7만 |
|---|
| 2026.07.14 | ₩716 | ₩774 | ₩716 | ₩764 | +6.70% | 2.2만 |
|---|
| 2026.07.13 | ₩695 | ₩759 | ₩695 | ₩715 | +2.88% | 2.9만 |
|---|
| 2026.07.10 | ₩694 | ₩794 | ₩694 | ₩762 | +9.81% | 2만 |
|---|
| 2026.07.09 | ₩756 | ₩764 | ₩720 | ₩746 | -1.41% | 5만 |
|---|
| 2026.07.08 | ₩774 | ₩774 | ₩736 | ₩760 | -1.72% | 3.4만 |
|---|
| 2026.07.07 | ₩752 | ₩819 | ₩752 | ₩778 | +3.37% | 12.4만 |
|---|
| 2026.07.06 | ₩691 | ₩787 | ₩691 | ₩778 | +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 | ₩854 | ₩600 | ₩750 | +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 | ₩550 | ₩579 | ₩538 | ₩560 | +1.94% | 12.1만 |
|---|
| 2026.06.24 | ₩568 | ₩574 | ₩534 | ₩574 | +0.94% | 14.7만 |
|---|
| 2026.06.23 | ₩575 | ₩598 | ₩547 | ₩588 | +2.32% | 4.4만 |
|---|
| 2026.06.22 | ₩603 | ₩603 | ₩543 | ₩598 | -0.88% | 5.6만 |
|---|
| 2026.06.18 | ₩554 | ₩654 | ₩552 | ₩619 | +11.81% | 19만 |
|---|
| 2026.06.17 | ₩584 | ₩598 | ₩535 | ₩571 | -2.28% | 9.2만 |
|---|
| 2026.06.16 | ₩555 | ₩600 | ₩522 | ₩599 | +7.93% | 17.3만 |
|---|
| 2026.06.15 | ₩547 | ₩587 | ₩538 | ₩574 | +4.88% | 16만 |
|---|
| 2026.06.12 | ₩616 | ₩720 | ₩554 | ₩564 | -8.44% | 36.4만 |
|---|
| 2026.06.11 | ₩667 | ₩730 | ₩587 | ₩651 | -2.40% | 71.5만 |
|---|
| 2026.06.10 | ₩679 | ₩734 | ₩574 | ₩714 | +5.11% | 335.9만 |
|---|
| 2026.06.09 | ₩518 | ₩1,734 | ₩500 | ₩1,374 | +165.46% | 4061.9만 |
|---|
| 2026.06.08 | ₩618 | ₩841 | ₩392 | ₩450 | -27.21% | 835.8만 |
|---|
| 2026.06.05 | ₩716 | ₩787 | ₩507 | ₩618 | -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 | ₩809 | ₩811 | ₩704 | ₩722 | -10.73% | 14.5만 |
|---|
| 2026.06.01 | ₩694 | ₩1,153 | ₩694 | ₩918 | +32.31% | 115.7만 |
|---|
| 2026.05.29 | ₩766 | ₩786 | ₩691 | ₩694 | -9.41% | 12.8만 |
|---|
| 2026.05.28 | ₩934 | ₩934 | ₩627 | ₩780 | -16.43% | 16.7만 |
|---|
| 2026.05.27 | ₩881 | ₩914 | ₩870 | ₩889 | +0.91% | 7.6천 |
|---|
| 2026.05.26 | ₩845 | ₩1,041 | ₩845 | ₩985 | +16.59% | 2.4만 |
|---|
| 2026.05.22 | ₩962 | ₩1,006 | ₩839 | ₩841 | -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 | ₩1,081 | -2.41% | 1.3만 |
|---|
| 2026.05.19 | ₩1,241 | ₩1,281 | ₩1,101 | ₩1,101 | -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 | ₩1,281 | -1.44% | 2.7만 |
|---|
| 2026.05.14 | ₩1,091 | ₩1,748 | ₩1,091 | ₩1,508 | +38.14% | 11.3만 |
|---|
| 2026.05.13 | ₩1,153 | ₩1,278 | ₩1,121 | ₩1,121 | -2.78% | 1.5만 |
|---|
| 2026.05.12 | ₩1,189 | ₩1,254 | ₩1,081 | ₩1,147 | -3.48% | 2.4천 |
|---|
| 2026.05.11 | ₩1,190 | ₩1,254 | ₩1,121 | ₩1,254 | +5.38% | 2.2만 |
|---|
| 2026.05.08 | ₩1,147 | ₩1,301 | ₩1,147 | ₩1,301 | +13.37% | 1.8만 |
|---|
| 2026.05.07 | ₩1,118 | ₩1,241 | ₩1,118 | ₩1,185 | +5.97% | 4.3천 |
|---|
| 2026.05.06 | ₩1,174 | ₩1,309 | ₩1,041 | ₩1,217 | +3.64% | 1.8만 |
|---|
| 2026.05.05 | ₩1,253 | ₩1,253 | ₩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 | ₩1,241 | ₩1,266 | ₩1,214 | ₩1,239 | -0.11% | 1.1만 |
|---|
| 2026.04.30 | ₩1,241 | ₩1,348 | ₩1,201 | ₩1,266 | +2.04% | 1.5만 |
|---|
| 2026.04.29 | ₩1,203 | ₩1,324 | ₩1,195 | ₩1,320 | +9.65% | 6.7만 |
|---|
| 2026.04.28 | ₩1,307 | ₩1,361 | ₩1,201 | ₩1,275 | -2.45% | 10.1만 |
|---|
| 2026.04.27 | ₩1,305 | ₩1,334 | ₩1,246 | ₩1,332 | +2.04% | 1.9만 |
|---|
| 2026.04.24 | ₩1,226 | ₩1,306 | ₩1,226 | ₩1,306 | +6.53% | 9.9천 |
|---|
| 2026.04.23 | ₩1,241 | ₩1,266 | ₩1,241 | ₩1,266 | +2.04% | 4천 |
|---|
| 2026.04.22 | ₩1,289 | ₩1,301 | ₩1,230 | ₩1,241 | -3.73% | 2만 |
|---|
| 2026.04.21 | ₩1,348 | ₩1,370 | ₩1,255 | ₩1,274 | -5.45% | 4.2만 |
|---|
| 2026.04.20 | ₩1,374 | ₩1,401 | ₩1,307 | ₩1,334 | -2.91% | 6.9만 |
|---|
| 2026.04.17 | ₩1,401 | ₩1,514 | ₩1,361 | ₩1,374 | -1.90% | 8.3만 |
|---|
| 2026.04.16 | ₩1,454 | ₩1,468 | ₩1,388 | ₩1,454 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩1,328 | ₩1,468 | ₩1,328 | ₩1,441 | +8.54% | 4.3만 |
|---|
| 2026.04.14 | ₩1,361 | ₩1,468 | ₩1,254 | ₩1,374 | +0.98% | 11.2만 |
|---|
| 2026.04.13 | ₩1,194 | ₩1,348 | ₩1,194 | ₩1,301 | +8.94% | 12.1만 |
|---|
| 2026.04.10 | ₩1,326 | ₩1,348 | ₩1,081 | ₩1,186 | -10.56% | 12.6만 |
|---|
| 2026.04.09 | ₩1,348 | ₩1,348 | ₩1,267 | ₩1,305 | -3.17% | 11.1만 |
|---|
| 2026.04.08 | ₩1,333 | ₩1,494 | ₩1,267 | ₩1,401 | +5.11% | 10.3만 |
|---|
| 2026.04.07 | ₩1,267 | ₩1,267 | ₩1,254 | ₩1,254 | -1.05% | 1.1만 |
|---|
| 2026.04.06 | ₩1,281 | ₩1,334 | ₩1,271 | ₩1,277 | -0.31% | 2.8만 |
|---|
| 2026.04.02 | ₩1,269 | ₩1,274 | ₩1,261 | ₩1,261 | -0.63% | 2.5만 |
|---|
| 2026.04.01 | ₩1,294 | ₩1,321 | ₩1,294 | ₩1,294 | 0.00% | 2.7만 |
|---|
| 2026.03.31 | ₩1,348 | ₩1,348 | ₩1,274 | ₩1,301 | -3.47% | 2.2만 |
|---|
| 2026.03.30 | ₩1,334 | ₩1,334 | ₩1,267 | ₩1,313 | -1.60% | 9.4천 |
|---|
| 2026.03.27 | ₩1,337 | ₩1,348 | ₩1,269 | ₩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 | ₩1,297 | -0.82% | 4.9만 |
|---|
| 2026.03.24 | ₩1,361 | ₩1,374 | ₩1,348 | ₩1,348 | -0.98% | 1.3만 |
|---|
| 2026.03.23 | ₩1,374 | ₩1,388 | ₩1,361 | ₩1,374 | 0.00% | 2.4만 |
|---|
| 2026.03.20 | ₩1,401 | ₩1,414 | ₩1,374 | ₩1,414 | +0.95% | 8.4천 |
|---|
| 2026.03.19 | ₩1,454 | ₩1,454 | ₩1,388 | ₩1,414 | -2.75% | 5.6천 |
|---|
| 2026.03.18 | ₩1,377 | ₩1,534 | ₩1,377 | ₩1,534 | +11.43% | 7.2만 |
|---|
| 2026.03.17 | ₩1,534 | ₩1,548 | ₩1,401 | ₩1,548 | +0.87% | 6.8만 |
|---|
| 2026.03.16 | ₩1,458 | ₩1,534 | ₩1,401 | ₩1,508 | +3.39% | 4.2만 |
|---|
| 2026.03.13 | ₩1,521 | ₩1,521 | ₩1,360 | ₩1,388 | -8.77% | 1.6만 |
|---|
| 2026.03.12 | ₩1,334 | ₩1,521 | ₩1,334 | ₩1,414 | +6.00% | 9만 |
|---|
| 2026.03.11 | ₩1,334 | ₩1,406 | ₩1,316 | ₩1,321 | -1.00% | 8.8만 |
|---|
| 2026.03.10 | ₩1,414 | ₩1,521 | ₩1,414 | ₩1,414 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩1,468 | ₩1,468 | ₩1,388 | ₩1,388 | -5.45% | 7.7천 |
|---|
| 2026.03.06 | ₩1,432 | ₩1,441 | ₩1,361 | ₩1,441 | +0.65% | 7.1만 |
|---|
| 2026.03.05 | ₩1,388 | ₩1,468 | ₩1,348 | ₩1,348 | -2.88% | 4.5천 |
|---|
| 2026.03.04 | ₩1,361 | ₩1,361 | ₩1,281 | ₩1,348 | -0.98% | 2.4만 |
|---|
| 2026.03.03 | ₩1,481 | ₩1,481 | ₩1,361 | ₩1,361 | -8.11% | 4.2만 |
|---|
| 2026.03.02 | ₩1,454 | ₩1,533 | ₩1,441 | ₩1,468 | +0.92% | 3.5만 |
|---|
| 2026.02.27 | ₩1,468 | ₩1,494 | ₩1,454 | ₩1,494 | +1.82% | 1.2만 |
|---|
| 2026.02.26 | ₩1,508 | ₩1,508 | ₩1,481 | ₩1,501 | -0.44% | 1.5만 |
|---|
| 2026.02.25 | ₩1,548 | ₩1,601 | ₩1,401 | ₩1,561 | +0.86% | 5.9만 |
|---|
| 2026.02.24 | ₩1,508 | ₩1,548 | ₩1,468 | ₩1,548 | +2.65% | 3.9만 |
|---|
| 2026.02.23 | ₩1,508 | ₩1,508 | ₩1,414 | ₩1,494 | -0.88% | 8.2천 |
|---|
| 2026.02.20 | ₩1,494 | ₩1,548 | ₩1,481 | ₩1,534 | +2.68% | 1.8만 |
|---|
| 2026.02.19 | ₩1,468 | ₩1,521 | ₩1,468 | ₩1,521 | +3.64% | 2.9만 |
|---|
| 2026.02.18 | ₩1,548 | ₩1,648 | ₩1,401 | ₩1,441 | -6.90% | 12.2만 |
|---|
| 2026.02.17 | ₩1,628 | ₩1,641 | ₩1,481 | ₩1,588 | -2.46% | 5.7만 |
|---|
| 2026.02.13 | ₩1,561 | ₩1,601 | ₩1,534 | ₩1,561 | 0.00% | 4.6만 |
|---|
| 2026.02.12 | ₩1,628 | ₩1,654 | ₩1,508 | ₩1,534 | -5.74% | 9.4만 |
|---|
| 2026.02.11 | ₩1,628 | ₩1,640 | ₩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 | ₩1,748 | ₩1,494 | ₩1,668 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩1,468 | ₩1,601 | ₩1,468 | ₩1,601 | +9.09% | 9.2만 |
|---|
| 2026.02.05 | ₩1,534 | ₩1,601 | ₩1,454 | ₩1,481 | -3.48% | 7.5만 |
|---|
| 2026.02.04 | ₩1,668 | ₩1,668 | ₩1,561 | ₩1,561 | -6.40% | 13.5만 |
|---|
| 2026.02.03 | ₩1,761 | ₩1,797 | ₩1,654 | ₩1,681 | -4.55% | 5.6만 |
|---|
| 2026.02.02 | ₩1,748 | ₩1,917 | ₩1,704 | ₩1,761 | +0.76% | 5.8만 |
|---|
| 2026.01.30 | ₩1,801 | ₩1,868 | ₩1,734 | ₩1,868 | +3.70% | 8.8만 |
|---|
| 2026.01.29 | ₩2,055 | ₩2,108 | ₩1,762 | ₩1,828 | -11.04% | 20.8만 |
|---|
| 2026.01.28 | ₩2,181 | ₩2,388 | ₩2,028 | ₩2,108 | -3.36% | 71.6만 |
|---|
| 2026.01.27 | ₩2,015 | ₩2,068 | ₩1,981 | ₩2,055 | +1.99% | 14.7만 |
|---|
| 2026.01.26 | ₩2,001 | ₩2,228 | ₩2,001 | ₩2,041 | +2.00% | 22.9만 |
|---|
| 2026.01.23 | ₩2,548 | ₩2,548 | ₩1,908 | ₩1,935 | -24.08% | 37.3만 |
|---|
| 2026.01.22 | ₩2,308 | ₩2,775 | ₩2,295 | ₩2,535 | +9.83% | 119.6만 |
|---|
| 2026.01.21 | ₩1,868 | ₩2,668 | ₩1,734 | ₩2,415 | +29.29% | 115.6만 |
|---|
| 2026.01.20 | ₩1,254 | ₩2,535 | ₩1,247 | ₩1,975 | +57.45% | 458.7만 |
|---|
| 2026.01.16 | ₩1,748 | ₩1,748 | ₩1,043 | ₩1,234 | -29.39% | 77.6만 |
|---|
| 2026.01.15 | ₩1,654 | ₩1,868 | ₩1,628 | ₩1,681 | +1.61% | 14.2만 |
|---|
| 2026.01.14 | ₩1,861 | ₩1,861 | ₩1,481 | ₩1,508 | -19.00% | 26.5만 |
|---|
| 2026.01.13 | ₩1,828 | ₩1,935 | ₩1,828 | ₩1,895 | +3.65% | 9.5만 |
|---|
| 2026.01.12 | ₩1,883 | ₩1,947 | ₩1,883 | ₩1,895 | +0.64% | 2.7만 |
|---|
| 2026.01.09 | ₩1,868 | ₩1,961 | ₩1,841 | ₩1,908 | +2.14% | 2.7만 |
|---|
| 2026.01.08 | ₩1,908 | ₩1,999 | ₩1,814 | ₩1,868 | -2.10% | 11.5만 |
|---|
| 2026.01.07 | ₩1,895 | ₩1,935 | ₩1,830 | ₩1,935 | +2.11% | 9.7만 |
|---|
| 2026.01.06 | ₩1,908 | ₩1,935 | ₩1,841 | ₩1,895 | -0.70% | 2.5만 |
|---|
| 2026.01.05 | ₩1,908 | ₩1,935 | ₩1,855 | ₩1,895 | -0.70% | 2.6만 |
|---|
| 2026.01.02 | ₩2,001 | ₩2,001 | ₩1,814 | ₩1,895 | -5.33% | 5.1만 |
|---|
| 2025.12.31 | ₩1,881 | ₩1,988 | ₩1,881 | ₩1,909 | +1.49% | 9만 |
|---|
| 2025.12.30 | ₩1,975 | ₩2,001 | ₩1,868 | ₩1,881 | -4.73% | 10.5만 |
|---|
| 2025.12.29 | ₩2,068 | ₩2,175 | ₩1,888 | ₩2,015 | -2.58% | 23.4만 |
|---|
| 2025.12.26 | ₩2,001 | ₩2,188 | ₩1,935 | ₩2,135 | +6.67% | 16.2만 |
|---|
| 2025.12.24 | ₩1,881 | ₩2,188 | ₩1,855 | ₩2,161 | +14.89% | 18.2만 |
|---|
| 2025.12.23 | ₩1,975 | ₩2,015 | ₩1,734 | ₩1,895 | -4.05% | 21.9만 |
|---|
| 2025.12.22 | ₩2,081 | ₩2,215 | ₩1,868 | ₩1,988 | -4.49% | 47.8만 |
|---|
| 2025.12.19 | ₩2,108 | ₩2,108 | ₩1,921 | ₩2,081 | -1.27% | 23.7만 |
|---|
| 2025.12.18 | ₩2,148 | ₩2,175 | ₩2,081 | ₩2,081 | -3.11% | 5.4만 |
|---|
| 2025.12.17 | ₩2,215 | ₩2,255 | ₩2,121 | ₩2,121 | -4.22% | 5.3만 |
|---|
| 2025.12.16 | ₩2,121 | ₩2,201 | ₩2,121 | ₩2,181 | +2.83% | 5.5만 |
|---|
| 2025.12.15 | ₩2,468 | ₩2,468 | ₩2,135 | ₩2,161 | -12.43% | 12만 |
|---|
| 2025.12.12 | ₩2,788 | ₩2,788 | ₩2,428 | ₩2,468 | -11.48% | 11.7만 |
|---|
| 2025.12.11 | ₩2,548 | ₩2,842 | ₩2,548 | ₩2,815 | +10.47% | 38.7만 |
|---|
| 2025.12.10 | ₩2,522 | ₩2,735 | ₩2,522 | ₩2,655 | +5.29% | 11.5만 |
|---|
| 2025.12.09 | ₩2,495 | ₩2,602 | ₩2,495 | ₩2,562 | +2.67% | 3.1만 |
|---|
| 2025.12.08 | ₩2,468 | ₩2,548 | ₩2,468 | ₩2,495 | +1.08% | 9.8만 |
|---|
| 2025.12.05 | ₩2,508 | ₩2,508 | ₩2,435 | ₩2,508 | 0.00% | 4.7만 |
|---|
| 2025.12.04 | ₩2,595 | ₩2,595 | ₩2,468 | ₩2,508 | -3.34% | 10만 |
|---|
| 2025.12.03 | ₩2,348 | ₩2,575 | ₩2,348 | ₩2,535 | +7.95% | 20만 |
|---|
| 2025.12.02 | ₩2,135 | ₩2,375 | ₩2,135 | ₩2,348 | +10.00% | 14.8만 |
|---|
| 2025.12.01 | ₩2,135 | ₩2,175 | ₩2,081 | ₩2,161 | +1.25% | 9.6만 |
|---|
| 2025.11.28 | ₩2,088 | ₩2,201 | ₩2,088 | ₩2,148 | +2.88% | 7만 |
|---|
| 2025.11.26 | ₩2,041 | ₩2,128 | ₩2,041 | ₩2,121 | +3.92% | 3만 |
|---|
| 2025.11.25 | ₩2,161 | ₩2,161 | ₩2,108 | ₩2,108 | -2.47% | 1.7만 |
|---|
| 2025.11.24 | ₩2,028 | ₩2,215 | ₩2,028 | ₩2,081 | +2.63% | 2만 |
|---|
| 2025.11.21 | ₩2,135 | ₩2,228 | ₩2,041 | ₩2,041 | -4.38% | 14.1만 |
|---|
| 2025.11.20 | ₩2,228 | ₩2,304 | ₩2,135 | ₩2,215 | -0.60% | 3.8만 |
|---|
| 2025.11.19 | ₩2,268 | ₩2,323 | ₩2,015 | ₩2,295 | +1.18% | 36만 |
|---|
| 2025.11.18 | ₩2,402 | ₩2,402 | ₩2,268 | ₩2,268 | -5.56% | 11.5만 |
|---|
| 2025.11.17 | ₩2,508 | ₩2,535 | ₩2,415 | ₩2,415 | -3.72% | 17.3만 |
|---|
| 2025.11.14 | ₩2,508 | ₩2,535 | ₩2,482 | ₩2,535 | +1.06% | 6.1만 |
|---|
| 2025.11.13 | ₩2,602 | ₩2,602 | ₩2,495 | ₩2,535 | -2.56% | 13만 |
|---|
| 2025.11.12 | ₩2,602 | ₩2,642 | ₩2,575 | ₩2,602 | 0.00% | 11.9만 |
|---|
| 2025.11.11 | ₩2,575 | ₩2,642 | ₩2,575 | ₩2,575 | 0.00% | 10만 |
|---|
| 2025.11.10 | ₩2,535 | ₩2,668 | ₩2,522 | ₩2,615 | +3.16% | 6.7만 |
|---|
| 2025.11.07 | ₩2,562 | ₩2,562 | ₩2,482 | ₩2,535 | -1.04% | 2.4만 |
|---|
| 2025.11.06 | ₩2,548 | ₩2,748 | ₩2,502 | ₩2,562 | +0.52% | 13.1만 |
|---|
| 2025.11.05 | ₩2,468 | ₩2,542 | ₩2,468 | ₩2,522 | +2.16% | 5.3만 |
|---|
| 2025.11.04 | ₩2,428 | ₩2,535 | ₩2,428 | ₩2,508 | +3.30% | 4.8만 |
|---|
| 2025.11.03 | ₩2,468 | ₩2,542 | ₩2,468 | ₩2,508 | +1.62% | 6.5만 |
|---|
| 2025.10.31 | ₩2,482 | ₩2,588 | ₩2,375 | ₩2,562 | +3.23% | 11.2만 |
|---|
| 2025.10.30 | ₩2,522 | ₩2,579 | ₩2,508 | ₩2,535 | +0.53% | 15.1만 |
|---|
| 2025.10.29 | ₩2,495 | ₩2,615 | ₩2,495 | ₩2,522 | +1.07% | 16만 |
|---|
| 2025.10.28 | ₩2,495 | ₩2,616 | ₩2,495 | ₩2,595 | +4.01% | 37.1만 |
|---|
| 2025.10.27 | ₩2,295 | ₩2,522 | ₩2,295 | ₩2,495 | +8.72% | 16.8만 |
|---|
| 2025.10.24 | ₩2,308 | ₩2,375 | ₩2,308 | ₩2,348 | +1.73% | 4.3만 |
|---|
| 2025.10.23 | ₩2,335 | ₩2,388 | ₩2,313 | ₩2,375 | +1.71% | 1.6만 |
|---|
| 2025.10.22 | ₩2,348 | ₩2,402 | ₩2,308 | ₩2,335 | -0.57% | 6.4만 |
|---|
| 2025.10.21 | ₩2,361 | ₩2,402 | ₩2,348 | ₩2,348 | -0.56% | 2.4만 |
|---|
| 2025.10.20 | ₩2,361 | ₩2,415 | ₩2,361 | ₩2,402 | +1.69% | 7.1만 |
|---|
| 2025.10.17 | ₩2,321 | ₩2,415 | ₩2,321 | ₩2,361 | +1.72% | 4만 |
|---|
| 2025.10.16 | ₩2,402 | ₩2,419 | ₩2,268 | ₩2,308 | -3.89% | 19.8만 |
|---|
| 2025.10.15 | ₩2,455 | ₩2,530 | ₩2,376 | ₩2,388 | -2.72% | 9.4만 |
|---|
| 2025.10.14 | ₩2,482 | ₩2,504 | ₩2,442 | ₩2,455 | -1.08% | 5.5만 |
|---|
| 2025.10.13 | ₩2,402 | ₩2,562 | ₩2,321 | ₩2,442 | +1.67% | 34.9만 |
|---|
| 2025.10.10 | ₩2,257 | ₩2,522 | ₩2,257 | ₩2,375 | +5.20% | 36.8만 |
|---|