시장 데이터를 불러오는 중
전체 종목
유비쿼스홀딩스 과거 주가
078070.KQ · KOSDAQ
주요 제품·사업: 지주회사, 자회사관리, 부동산임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078070.KQ · KOSDAQ
주요 제품·사업: 지주회사, 자회사관리, 부동산임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,270 | ₩9,270 | ₩8,970 | ₩9,160 | -1.19% | 2.4만 |
| 2026.10.07 | ₩9,240 | ₩9,440 | ₩9,140 | ₩9,240 | 0.00% | 1.7만 |
| 2026.10.06 | ₩9,240 | ₩9,240 | ₩9,050 | ₩9,240 | 0.00% | 2.5만 |
| 2026.10.02 | ₩8,880 | ₩9,420 | ₩8,840 | ₩9,170 | +3.27% | 4.6만 |
| 2026.10.01 | ₩8,850 | ₩8,890 | ₩8,690 | ₩8,870 | +0.23% | 1.1만 |
| 2026.09.30 | ₩8,700 | ₩8,940 | ₩8,700 | ₩8,840 | +1.61% | 7.6천 |
| 2026.09.29 | ₩8,770 | ₩8,870 | ₩8,610 | ₩8,850 | +0.91% | 1.4만 |
| 2026.09.28 | ₩8,750 | ₩8,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,690 |
| ₩8,790 |
| +0.46% |
| 1.6만 |
| 2026.09.23 | ₩8,680 | ₩8,960 | ₩8,510 | ₩8,770 | +1.04% | 3.3만 |
|---|
| 2026.09.22 | ₩8,680 | ₩8,790 | ₩8,510 | ₩8,680 | 0.00% | 2.5만 |
|---|
| 2026.09.21 | ₩8,800 | ₩8,800 | ₩8,540 | ₩8,690 | -1.25% | 1.4만 |
|---|
| 2026.09.18 | ₩8,610 | ₩8,770 | ₩8,510 | ₩8,740 | +1.51% | 3.4만 |
|---|
| 2026.09.17 | ₩8,410 | ₩8,680 | ₩8,330 | ₩8,500 | +1.07% | 2.2만 |
|---|
| 2026.09.16 | ₩8,510 | ₩8,650 | ₩8,400 | ₩8,480 | -0.35% | 1.8만 |
|---|
| 2026.09.15 | ₩8,550 | ₩8,560 | ₩8,250 | ₩8,510 | -0.47% | 2.4만 |
|---|
| 2026.09.14 | ₩8,430 | ₩8,550 | ₩8,250 | ₩8,430 | 0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩8,490 | ₩8,500 | ₩8,250 | ₩8,440 | -0.59% | 1.2만 |
|---|
| 2026.09.10 | ₩8,370 | ₩8,490 | ₩8,190 | ₩8,490 | +1.43% | 1.1만 |
|---|
| 2026.09.09 | ₩8,200 | ₩8,440 | ₩8,190 | ₩8,370 | +2.07% | 8.6천 |
|---|
| 2026.09.08 | ₩8,580 | ₩8,580 | ₩8,190 | ₩8,190 | -4.55% | 3.5만 |
|---|
| 2026.09.07 | ₩8,600 | ₩8,710 | ₩8,380 | ₩8,670 | +0.81% | 1.7만 |
|---|
| 2026.09.04 | ₩8,550 | ₩8,640 | ₩8,380 | ₩8,500 | -0.58% | 1.2만 |
|---|
| 2026.09.03 | ₩8,900 | ₩8,900 | ₩8,290 | ₩8,400 | -5.62% | 9.5천 |
|---|
| 2026.09.02 | ₩8,630 | ₩8,660 | ₩8,300 | ₩8,440 | -2.20% | 2.4만 |
|---|
| 2026.09.01 | ₩8,860 | ₩8,920 | ₩8,630 | ₩8,650 | -2.37% | 1.2만 |
|---|
| 2026.08.31 | ₩8,980 | ₩8,980 | ₩8,640 | ₩8,710 | -3.01% | 2.2만 |
|---|
| 2026.08.28 | ₩9,060 | ₩9,250 | ₩8,900 | ₩9,060 | 0.00% | 2.2만 |
|---|
| 2026.08.27 | ₩9,090 | ₩9,150 | ₩8,940 | ₩9,030 | -0.66% | 2.4만 |
|---|
| 2026.08.26 | ₩9,250 | ₩9,250 | ₩8,770 | ₩9,090 | -1.73% | 1.2만 |
|---|
| 2026.08.25 | ₩9,100 | ₩9,100 | ₩8,590 | ₩9,000 | -1.10% | 9.4천 |
|---|
| 2026.08.24 | ₩8,810 | ₩9,160 | ₩8,750 | ₩8,950 | +1.59% | 1.1만 |
|---|
| 2026.08.21 | ₩9,050 | ₩9,080 | ₩8,780 | ₩8,810 | -2.65% | 1.9만 |
|---|
| 2026.08.20 | ₩8,940 | ₩9,260 | ₩8,920 | ₩9,160 | +2.46% | 1.7만 |
|---|
| 2026.08.19 | ₩9,250 | ₩9,330 | ₩8,830 | ₩8,940 | -3.35% | 3만 |
|---|
| 2026.08.18 | ₩9,860 | ₩9,860 | ₩9,220 | ₩9,320 | -5.48% | 2.5만 |
|---|
| 2026.08.14 | ₩9,300 | ₩9,920 | ₩9,230 | ₩9,690 | +4.19% | 2.8만 |
|---|
| 2026.08.13 | ₩9,690 | ₩9,720 | ₩9,260 | ₩9,360 | -3.41% | 2.5만 |
|---|
| 2026.08.12 | ₩9,710 | ₩9,710 | ₩9,430 | ₩9,630 | -0.82% | 1.6만 |
|---|
| 2026.08.11 | ₩9,410 | ₩9,780 | ₩9,410 | ₩9,710 | +3.19% | 1.3만 |
|---|
| 2026.08.10 | ₩9,250 | ₩9,750 | ₩9,250 | ₩9,700 | +4.86% | 2.5만 |
|---|
| 2026.08.07 | ₩9,220 | ₩9,550 | ₩9,080 | ₩9,250 | +0.33% | 3.1만 |
|---|
| 2026.08.06 | ₩9,110 | ₩9,390 | ₩8,890 | ₩9,220 | +1.21% | 2.6만 |
|---|
| 2026.08.05 | ₩9,070 | ₩9,290 | ₩9,000 | ₩9,110 | +0.44% | 3.2만 |
|---|
| 2026.08.04 | ₩8,600 | ₩8,930 | ₩8,510 | ₩8,840 | +2.79% | 2.7만 |
|---|
| 2026.08.03 | ₩8,360 | ₩8,670 | ₩8,210 | ₩8,490 | +1.56% | 2.2만 |
|---|
| 2026.07.31 | ₩7,700 | ₩8,430 | ₩7,700 | ₩8,350 | +8.44% | 3.8만 |
|---|
| 2026.07.30 | ₩7,200 | ₩7,950 | ₩7,200 | ₩7,640 | +6.11% | 2.8만 |
|---|
| 2026.07.29 | ₩8,060 | ₩8,130 | ₩7,400 | ₩7,590 | -5.83% | 12.2만 |
|---|
| 2026.07.28 | ₩8,450 | ₩8,450 | ₩7,880 | ₩8,100 | -4.14% | 6.5만 |
|---|
| 2026.07.27 | ₩8,610 | ₩8,870 | ₩8,410 | ₩8,510 | -1.16% | 4.2만 |
|---|
| 2026.07.24 | ₩8,520 | ₩8,670 | ₩8,200 | ₩8,320 | -2.35% | 2.2만 |
|---|
| 2026.07.23 | ₩8,270 | ₩8,560 | ₩8,220 | ₩8,560 | +3.51% | 2.7만 |
|---|
| 2026.07.22 | ₩8,180 | ₩8,490 | ₩8,000 | ₩8,160 | -0.24% | 1.9만 |
|---|
| 2026.07.21 | ₩7,900 | ₩8,200 | ₩7,830 | ₩8,170 | +3.42% | 4.7만 |
|---|
| 2026.07.20 | ₩8,380 | ₩8,380 | ₩7,900 | ₩7,900 | -5.73% | 3.7만 |
|---|
| 2026.07.16 | ₩8,340 | ₩8,400 | ₩8,060 | ₩8,240 | -1.20% | 4.1만 |
|---|
| 2026.07.15 | ₩8,120 | ₩8,465 | ₩8,120 | ₩8,320 | +2.46% | 3.1만 |
|---|
| 2026.07.14 | ₩7,800 | ₩8,280 | ₩7,650 | ₩8,120 | +4.10% | 9.4만 |
|---|
| 2026.07.13 | ₩8,390 | ₩8,800 | ₩7,890 | ₩7,980 | -4.89% | 6.2만 |
|---|
| 2026.07.10 | ₩7,960 | ₩8,710 | ₩7,960 | ₩8,650 | +8.67% | 4.1만 |
|---|
| 2026.07.09 | ₩7,770 | ₩8,090 | ₩7,730 | ₩8,020 | +3.22% | 2만 |
|---|
| 2026.07.08 | ₩8,060 | ₩8,210 | ₩7,700 | ₩7,830 | -2.85% | 4.6만 |
|---|
| 2026.07.07 | ₩8,150 | ₩8,290 | ₩7,860 | ₩8,060 | -1.10% | 3.9만 |
|---|
| 2026.07.06 | ₩8,380 | ₩8,380 | ₩8,000 | ₩8,150 | -2.74% | 3.7만 |
|---|
| 2026.07.03 | ₩7,950 | ₩8,340 | ₩7,680 | ₩8,330 | +4.78% | 3.9만 |
|---|
| 2026.07.02 | ₩8,300 | ₩8,300 | ₩7,560 | ₩7,890 | -4.94% | 5.6만 |
|---|
| 2026.07.01 | ₩8,220 | ₩8,470 | ₩8,160 | ₩8,200 | -0.24% | 4.3만 |
|---|
| 2026.06.30 | ₩8,170 | ₩8,400 | ₩8,090 | ₩8,220 | +0.61% | 3만 |
|---|
| 2026.06.29 | ₩7,610 | ₩8,230 | ₩7,610 | ₩8,180 | +7.49% | 7.4만 |
|---|
| 2026.06.26 | ₩8,300 | ₩8,300 | ₩7,630 | ₩7,800 | -6.02% | 7.5만 |
|---|
| 2026.06.25 | ₩8,250 | ₩8,560 | ₩8,100 | ₩8,300 | +0.61% | 3.6만 |
|---|
| 2026.06.24 | ₩8,530 | ₩8,760 | ₩8,250 | ₩8,400 | -1.52% | 8.9만 |
|---|
| 2026.06.23 | ₩9,230 | ₩9,300 | ₩8,610 | ₩8,610 | -6.72% | 13.5만 |
|---|
| 2026.06.22 | ₩9,570 | ₩9,600 | ₩9,280 | ₩9,300 | -2.82% | 4.9만 |
|---|
| 2026.06.19 | ₩9,530 | ₩9,700 | ₩9,290 | ₩9,690 | +1.68% | 6.3만 |
|---|
| 2026.06.18 | ₩10,000 | ₩10,000 | ₩9,500 | ₩9,530 | -4.70% | 6.6만 |
|---|
| 2026.06.17 | ₩10,120 | ₩10,190 | ₩9,800 | ₩9,960 | -1.58% | 3.3만 |
|---|
| 2026.06.16 | ₩10,250 | ₩10,450 | ₩10,110 | ₩10,120 | -1.27% | 2.7만 |
|---|
| 2026.06.15 | ₩10,390 | ₩10,550 | ₩10,240 | ₩10,300 | -0.87% | 2.9만 |
|---|
| 2026.06.12 | ₩10,420 | ₩10,450 | ₩10,100 | ₩10,350 | -0.67% | 3.9만 |
|---|
| 2026.06.11 | ₩10,000 | ₩10,130 | ₩9,720 | ₩10,100 | +1.00% | 5만 |
|---|
| 2026.06.10 | ₩9,900 | ₩10,340 | ₩9,890 | ₩10,000 | +1.01% | 125 |
|---|
| 2026.06.09 | ₩9,830 | ₩10,440 | ₩9,830 | ₩10,150 | +3.26% | 4만 |
|---|
| 2026.06.08 | ₩9,870 | ₩10,190 | ₩9,740 | ₩9,850 | -0.20% | 6만 |
|---|
| 2026.06.05 | ₩10,850 | ₩10,870 | ₩10,300 | ₩10,420 | -3.96% | 9.3만 |
|---|
| 2026.06.04 | ₩10,990 | ₩11,850 | ₩10,890 | ₩10,990 | 0.00% | 5.7만 |
|---|
| 2026.06.02 | ₩11,800 | ₩11,800 | ₩10,850 | ₩11,020 | -6.61% | 11.8만 |
|---|
| 2026.06.01 | ₩11,990 | ₩12,040 | ₩11,400 | ₩11,580 | -3.42% | 8.3만 |
|---|
| 2026.05.29 | ₩12,810 | ₩12,810 | ₩11,820 | ₩12,050 | -5.93% | 7.9만 |
|---|
| 2026.05.28 | ₩12,840 | ₩13,180 | ₩12,040 | ₩12,390 | -3.50% | 8.9만 |
|---|
| 2026.05.27 | ₩13,600 | ₩13,670 | ₩12,790 | ₩12,840 | -5.59% | 14.2만 |
|---|
| 2026.05.26 | ₩14,480 | ₩14,570 | ₩13,500 | ₩13,680 | -5.52% | 8.5만 |
|---|
| 2026.05.22 | ₩13,640 | ₩14,440 | ₩13,500 | ₩14,320 | +4.99% | 7.4만 |
|---|
| 2026.05.21 | ₩13,300 | ₩13,980 | ₩13,300 | ₩13,380 | +0.60% | 6.5만 |
|---|
| 2026.05.20 | ₩13,460 | ₩13,510 | ₩12,700 | ₩13,280 | -1.34% | 9.1만 |
|---|
| 2026.05.19 | ₩14,400 | ₩14,590 | ₩13,100 | ₩13,520 | -6.11% | 20.3만 |
|---|
| 2026.05.18 | ₩14,450 | ₩14,600 | ₩13,620 | ₩14,590 | +0.97% | 9.5만 |
|---|
| 2026.05.15 | ₩15,130 | ₩15,190 | ₩14,110 | ₩14,800 | -2.18% | 9.4만 |
|---|
| 2026.05.14 | ₩14,810 | ₩15,370 | ₩14,500 | ₩15,130 | +2.16% | 14만 |
|---|
| 2026.05.13 | ₩14,550 | ₩15,990 | ₩13,990 | ₩14,850 | +2.06% | 19.2만 |
|---|
| 2026.05.12 | ₩15,170 | ₩15,420 | ₩14,280 | ₩14,510 | -4.35% | 18.3만 |
|---|
| 2026.05.11 | ₩15,390 | ₩15,570 | ₩14,810 | ₩14,830 | -3.64% | 15.6만 |
|---|
| 2026.05.08 | ₩16,190 | ₩16,200 | ₩15,210 | ₩15,460 | -4.51% | 12.1만 |
|---|
| 2026.05.07 | ₩16,480 | ₩17,030 | ₩15,910 | ₩15,940 | -3.28% | 20만 |
|---|
| 2026.05.06 | ₩15,960 | ₩16,740 | ₩15,400 | ₩16,480 | +3.26% | 28.5만 |
|---|
| 2026.05.04 | ₩15,800 | ₩16,250 | ₩15,600 | ₩15,940 | +0.89% | 12.4만 |
|---|
| 2026.04.30 | ₩15,770 | ₩16,130 | ₩15,300 | ₩15,440 | -2.09% | 10.7만 |
|---|
| 2026.04.29 | ₩16,060 | ₩16,190 | ₩15,590 | ₩15,770 | -1.81% | 11.7만 |
|---|
| 2026.04.28 | ₩16,220 | ₩16,495 | ₩15,980 | ₩16,240 | +0.12% | 13.9만 |
|---|
| 2026.04.27 | ₩15,910 | ₩16,490 | ₩15,910 | ₩16,220 | +1.95% | 16.5만 |
|---|
| 2026.04.24 | ₩15,980 | ₩16,050 | ₩15,630 | ₩15,930 | -0.31% | 15.7만 |
|---|
| 2026.04.23 | ₩17,040 | ₩17,130 | ₩15,580 | ₩16,020 | -5.99% | 33만 |
|---|
| 2026.04.22 | ₩17,020 | ₩17,290 | ₩16,590 | ₩16,980 | -0.24% | 20.2만 |
|---|
| 2026.04.21 | ₩17,190 | ₩17,440 | ₩16,610 | ₩17,400 | +1.22% | 28.4만 |
|---|
| 2026.04.20 | ₩17,350 | ₩17,350 | ₩16,750 | ₩16,980 | -2.13% | 30만 |
|---|
| 2026.04.17 | ₩17,100 | ₩17,650 | ₩16,510 | ₩17,580 | +2.81% | 27.9만 |
|---|
| 2026.04.16 | ₩18,530 | ₩18,580 | ₩16,900 | ₩16,920 | -8.69% | 49.5만 |
|---|
| 2026.04.15 | ₩19,270 | ₩19,420 | ₩18,490 | ₩18,530 | -3.84% | 57.1만 |
|---|
| 2026.04.14 | ₩17,800 | ₩21,550 | ₩17,660 | ₩19,210 | +7.92% | 188.5만 |
|---|
| 2026.04.13 | ₩16,720 | ₩17,400 | ₩16,000 | ₩16,820 | +0.60% | 32.9만 |
|---|
| 2026.04.10 | ₩16,950 | ₩17,770 | ₩16,440 | ₩16,810 | -0.83% | 44.7만 |
|---|
| 2026.04.09 | ₩17,340 | ₩17,650 | ₩16,350 | ₩16,500 | -4.84% | 37.3만 |
|---|
| 2026.04.08 | ₩16,010 | ₩18,940 | ₩15,630 | ₩17,300 | +8.06% | 145.3만 |
|---|
| 2026.04.07 | ₩16,300 | ₩16,380 | ₩14,720 | ₩15,120 | -7.24% | 40.1만 |
|---|
| 2026.04.06 | ₩15,250 | ₩16,350 | ₩15,240 | ₩15,710 | +3.02% | 32만 |
|---|
| 2026.04.03 | ₩16,050 | ₩16,630 | ₩15,000 | ₩15,230 | -5.11% | 28.3만 |
|---|
| 2026.04.02 | ₩16,650 | ₩16,790 | ₩15,240 | ₩15,460 | -7.15% | 37.6만 |
|---|
| 2026.04.01 | ₩15,100 | ₩17,400 | ₩14,970 | ₩16,380 | +8.48% | 87.5만 |
|---|
| 2026.03.31 | ₩15,810 | ₩15,830 | ₩14,190 | ₩14,530 | -8.10% | 47.9만 |
|---|
| 2026.03.30 | ₩16,350 | ₩16,870 | ₩15,800 | ₩16,170 | -1.10% | 33.6만 |
|---|
| 2026.03.27 | ₩15,980 | ₩16,890 | ₩15,710 | ₩15,890 | -0.56% | 48.8만 |
|---|
| 2026.03.26 | ₩16,950 | ₩17,370 | ₩15,880 | ₩15,890 | -6.25% | 73.9만 |
|---|
| 2026.03.25 | ₩13,910 | ₩17,780 | ₩13,680 | ₩16,960 | +21.93% | 250만 |
|---|
| 2026.03.24 | ₩14,300 | ₩14,420 | ₩13,200 | ₩13,680 | -4.34% | 25만 |
|---|
| 2026.03.23 | ₩14,550 | ₩15,270 | ₩13,800 | ₩13,800 | -5.15% | 31.1만 |
|---|
| 2026.03.20 | ₩15,650 | ₩15,650 | ₩14,680 | ₩14,780 | -5.56% | 39만 |
|---|
| 2026.03.19 | ₩15,600 | ₩16,200 | ₩15,400 | ₩15,740 | +0.90% | 53.3만 |
|---|
| 2026.03.18 | ₩15,000 | ₩15,900 | ₩14,600 | ₩15,900 | +6.00% | 72.8만 |
|---|
| 2026.03.17 | ₩14,850 | ₩15,410 | ₩14,400 | ₩14,900 | +0.34% | 58.9만 |
|---|
| 2026.03.16 | ₩14,900 | ₩15,750 | ₩14,260 | ₩14,850 | -0.34% | 98.7만 |
|---|
| 2026.03.13 | ₩14,200 | ₩14,280 | ₩13,560 | ₩13,850 | -2.46% | 43.2만 |
|---|
| 2026.03.12 | ₩13,500 | ₩15,270 | ₩13,060 | ₩14,480 | +7.26% | 188.2만 |
|---|
| 2026.03.11 | ₩11,200 | ₩12,850 | ₩11,090 | ₩12,610 | +12.59% | 45.7만 |
|---|
| 2026.03.10 | ₩10,710 | ₩11,260 | ₩10,710 | ₩11,030 | +2.99% | 5.8만 |
|---|
| 2026.03.09 | ₩10,900 | ₩11,070 | ₩10,590 | ₩10,610 | -2.66% | 8.5만 |
|---|
| 2026.03.06 | ₩10,700 | ₩11,290 | ₩10,700 | ₩11,210 | +4.77% | 16.7만 |
|---|
| 2026.03.05 | ₩10,640 | ₩11,210 | ₩10,640 | ₩10,970 | +3.10% | 30.6만 |
|---|
| 2026.03.04 | ₩11,790 | ₩11,790 | ₩10,610 | ₩10,610 | -10.01% | 15.1만 |
|---|
| 2026.03.03 | ₩11,690 | ₩12,110 | ₩11,690 | ₩11,790 | +0.86% | 5.5만 |
|---|
| 2026.02.27 | ₩12,300 | ₩12,320 | ₩11,700 | ₩11,870 | -3.50% | 4만 |
|---|
| 2026.02.26 | ₩12,140 | ₩12,430 | ₩12,100 | ₩12,300 | +1.32% | 4.4만 |
|---|
| 2026.02.25 | ₩12,690 | ₩12,700 | ₩12,120 | ₩12,120 | -4.49% | 3.7만 |
|---|
| 2026.02.24 | ₩12,610 | ₩12,720 | ₩12,200 | ₩12,600 | -0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩12,530 | ₩13,200 | ₩12,490 | ₩12,620 | +0.72% | 7.3만 |
|---|
| 2026.02.20 | ₩11,720 | ₩12,580 | ₩11,590 | ₩12,300 | +4.95% | 4.4만 |
|---|
| 2026.02.19 | ₩11,100 | ₩11,780 | ₩11,100 | ₩11,720 | +5.59% | 5.9만 |
|---|
| 2026.02.13 | ₩11,140 | ₩11,180 | ₩10,810 | ₩11,100 | -0.36% | 1.6만 |
|---|
| 2026.02.12 | ₩11,000 | ₩11,170 | ₩11,000 | ₩11,140 | +1.27% | 1.5만 |
|---|
| 2026.02.11 | ₩11,030 | ₩11,130 | ₩10,900 | ₩11,060 | +0.27% | 1.2만 |
|---|
| 2026.02.10 | ₩10,920 | ₩11,160 | ₩10,920 | ₩11,030 | +1.01% | 2.9만 |
|---|
| 2026.02.09 | ₩10,790 | ₩11,000 | ₩10,600 | ₩10,910 | +1.11% | 4.5만 |
|---|
| 2026.02.06 | ₩10,830 | ₩10,890 | ₩10,500 | ₩10,790 | -0.37% | 1.7만 |
|---|
| 2026.02.05 | ₩10,970 | ₩11,000 | ₩10,780 | ₩10,830 | -1.28% | 3.1만 |
|---|
| 2026.02.04 | ₩10,920 | ₩11,200 | ₩10,860 | ₩10,980 | +0.55% | 2.8만 |
|---|
| 2026.02.03 | ₩10,820 | ₩11,000 | ₩10,790 | ₩10,840 | +0.18% | 2.7만 |
|---|
| 2026.02.02 | ₩10,750 | ₩10,890 | ₩10,540 | ₩10,810 | +0.56% | 4.5만 |
|---|
| 2026.01.30 | ₩11,000 | ₩11,000 | ₩10,740 | ₩10,790 | -1.91% | 2.4만 |
|---|
| 2026.01.29 | ₩10,770 | ₩11,060 | ₩10,600 | ₩11,020 | +2.32% | 3.4만 |
|---|
| 2026.01.28 | ₩10,800 | ₩10,950 | ₩10,570 | ₩10,780 | -0.19% | 2.8만 |
|---|
| 2026.01.27 | ₩10,790 | ₩10,860 | ₩10,560 | ₩10,800 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩10,540 | ₩10,710 | ₩10,440 | ₩10,610 | +0.66% | 3.4만 |
|---|
| 2026.01.23 | ₩11,170 | ₩11,170 | ₩10,530 | ₩10,540 | -5.64% | 4.2만 |
|---|
| 2026.01.22 | ₩11,380 | ₩11,460 | ₩10,700 | ₩11,180 | -1.76% | 5.9만 |
|---|
| 2026.01.21 | ₩10,520 | ₩11,470 | ₩10,360 | ₩11,330 | +7.70% | 20.8만 |
|---|
| 2026.01.20 | ₩10,260 | ₩10,410 | ₩10,250 | ₩10,400 | +1.36% | 1.4만 |
|---|
| 2026.01.19 | ₩10,300 | ₩10,430 | ₩10,180 | ₩10,430 | +1.26% | 2만 |
|---|
| 2026.01.16 | ₩10,330 | ₩10,370 | ₩10,170 | ₩10,310 | -0.19% | 2.1만 |
|---|
| 2026.01.15 | ₩10,630 | ₩10,630 | ₩10,320 | ₩10,430 | -1.88% | 1.2만 |
|---|
| 2026.01.14 | ₩10,440 | ₩10,630 | ₩10,290 | ₩10,630 | +1.82% | 1.5만 |
|---|
| 2026.01.13 | ₩10,380 | ₩10,540 | ₩10,320 | ₩10,450 | +0.67% | 1.2만 |
|---|
| 2026.01.12 | ₩10,730 | ₩10,730 | ₩10,210 | ₩10,460 | -2.52% | 1.5만 |
|---|
| 2026.01.09 | ₩10,430 | ₩10,800 | ₩10,430 | ₩10,800 | +3.55% | 2.7만 |
|---|
| 2026.01.08 | ₩10,800 | ₩10,800 | ₩10,570 | ₩10,590 | -1.94% | 1.6만 |
|---|
| 2026.01.07 | ₩10,950 | ₩10,950 | ₩10,680 | ₩10,820 | -1.19% | 1.2만 |
|---|
| 2026.01.06 | ₩11,030 | ₩11,040 | ₩10,820 | ₩10,970 | -0.54% | 3.4만 |
|---|
| 2026.01.05 | ₩10,890 | ₩11,090 | ₩10,750 | ₩11,040 | +1.38% | 1.9만 |
|---|
| 2026.01.02 | ₩10,800 | ₩10,900 | ₩10,690 | ₩10,880 | +0.74% | 1.5만 |
|---|
| 2025.12.30 | ₩10,670 | ₩10,810 | ₩10,600 | ₩10,800 | +1.22% | 8.8천 |
|---|
| 2025.12.29 | ₩10,740 | ₩10,740 | ₩10,590 | ₩10,680 | -0.56% | 1.5만 |
|---|
| 2025.12.26 | ₩10,630 | ₩10,750 | ₩10,570 | ₩10,710 | +0.75% | 2.1만 |
|---|
| 2025.12.24 | ₩10,750 | ₩10,770 | ₩10,650 | ₩10,710 | -0.37% | 1.6만 |
|---|
| 2025.12.23 | ₩10,760 | ₩10,780 | ₩10,560 | ₩10,760 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩10,690 | ₩10,720 | ₩10,480 | ₩10,700 | +0.09% | 1.7만 |
|---|
| 2025.12.19 | ₩10,490 | ₩10,770 | ₩10,330 | ₩10,570 | +0.76% | 6.1만 |
|---|
| 2025.12.18 | ₩10,590 | ₩10,590 | ₩10,400 | ₩10,490 | -0.94% | 6.5천 |
|---|
| 2025.12.17 | ₩10,500 | ₩10,640 | ₩10,440 | ₩10,580 | +0.76% | 1.1만 |
|---|
| 2025.12.16 | ₩10,350 | ₩10,500 | ₩10,200 | ₩10,500 | +1.45% | 1.2만 |
|---|
| 2025.12.15 | ₩10,650 | ₩10,660 | ₩10,250 | ₩10,250 | -3.76% | 2.1만 |
|---|
| 2025.12.12 | ₩10,620 | ₩10,930 | ₩10,490 | ₩10,610 | -0.09% | 3.1만 |
|---|
| 2025.12.11 | ₩10,590 | ₩10,630 | ₩10,340 | ₩10,630 | +0.38% | 3.6만 |
|---|
| 2025.12.10 | ₩10,490 | ₩10,600 | ₩10,310 | ₩10,490 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩10,790 | ₩10,790 | ₩10,440 | ₩10,450 | -3.15% | 1.1만 |
|---|
| 2025.12.08 | ₩10,860 | ₩10,860 | ₩10,540 | ₩10,750 | -1.01% | 7.4천 |
|---|
| 2025.12.05 | ₩10,890 | ₩10,890 | ₩10,580 | ₩10,770 | -1.10% | 9.9천 |
|---|
| 2025.12.04 | ₩10,810 | ₩11,000 | ₩10,680 | ₩10,740 | -0.65% | 8.3천 |
|---|
| 2025.12.03 | ₩10,640 | ₩10,970 | ₩10,600 | ₩10,890 | +2.35% | 2.1만 |
|---|
| 2025.12.02 | ₩10,700 | ₩10,700 | ₩10,510 | ₩10,640 | -0.56% | 8.8천 |
|---|
| 2025.12.01 | ₩10,600 | ₩10,710 | ₩10,520 | ₩10,630 | +0.28% | 2.9만 |
|---|
| 2025.11.28 | ₩10,590 | ₩10,620 | ₩10,150 | ₩10,600 | +0.09% | 1.9만 |
|---|
| 2025.11.27 | ₩10,590 | ₩10,600 | ₩10,490 | ₩10,500 | -0.85% | 1만 |
|---|
| 2025.11.26 | ₩10,660 | ₩10,670 | ₩10,430 | ₩10,560 | -0.94% | 5.7만 |
|---|
| 2025.11.25 | ₩10,500 | ₩10,660 | ₩10,390 | ₩10,630 | +1.24% | 4.8만 |
|---|
| 2025.11.24 | ₩10,600 | ₩10,600 | ₩10,430 | ₩10,450 | -1.42% | 3.3만 |
|---|
| 2025.11.21 | ₩10,620 | ₩10,660 | ₩10,320 | ₩10,600 | -0.19% | 8.1천 |
|---|
| 2025.11.20 | ₩10,540 | ₩10,710 | ₩10,380 | ₩10,690 | +1.42% | 3.1만 |
|---|
| 2025.11.19 | ₩10,770 | ₩10,820 | ₩10,390 | ₩10,540 | -2.14% | 4.7만 |
|---|
| 2025.11.18 | ₩10,780 | ₩10,890 | ₩10,300 | ₩10,770 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩10,960 | ₩11,000 | ₩10,690 | ₩10,840 | -1.09% | 5.3만 |
|---|
| 2025.11.14 | ₩10,620 | ₩10,950 | ₩10,540 | ₩10,800 | +1.69% | 9.2만 |
|---|
| 2025.11.13 | ₩10,780 | ₩10,910 | ₩10,670 | ₩10,710 | -0.65% | 7만 |
|---|
| 2025.11.12 | ₩10,620 | ₩10,800 | ₩10,500 | ₩10,780 | +1.51% | 4.6만 |
|---|
| 2025.11.11 | ₩10,680 | ₩10,700 | ₩10,470 | ₩10,620 | -0.56% | 1.6만 |
|---|
| 2025.11.10 | ₩10,490 | ₩10,680 | ₩10,360 | ₩10,630 | +1.33% | 2.5만 |
|---|
| 2025.11.07 | ₩10,450 | ₩10,500 | ₩10,190 | ₩10,500 | +0.48% | 1.6만 |
|---|
| 2025.11.06 | ₩10,410 | ₩10,640 | ₩10,300 | ₩10,500 | +0.86% | 1.2만 |
|---|
| 2025.11.05 | ₩10,410 | ₩10,500 | ₩9,960 | ₩10,410 | 0.00% | 3.9만 |
|---|
| 2025.11.04 | ₩10,120 | ₩10,450 | ₩9,760 | ₩10,410 | +2.87% | 4.4만 |
|---|
| 2025.11.03 | ₩10,720 | ₩10,720 | ₩9,910 | ₩10,000 | -6.72% | 9.6만 |
|---|
| 2025.10.31 | ₩10,800 | ₩10,800 | ₩10,470 | ₩10,720 | -0.74% | 1.7만 |
|---|
| 2025.10.30 | ₩10,640 | ₩10,800 | ₩10,520 | ₩10,800 | +1.50% | 1.1만 |
|---|
| 2025.10.29 | ₩10,680 | ₩10,800 | ₩10,460 | ₩10,720 | +0.37% | 3.8만 |
|---|
| 2025.10.28 | ₩10,930 | ₩10,930 | ₩10,490 | ₩10,490 | -4.03% | 3.6만 |
|---|
| 2025.10.27 | ₩11,090 | ₩11,160 | ₩10,790 | ₩10,860 | -2.07% | 3.4만 |
|---|
| 2025.10.24 | ₩11,210 | ₩11,300 | ₩11,090 | ₩11,090 | -1.07% | 2만 |
|---|
| 2025.10.23 | ₩11,390 | ₩11,390 | ₩11,200 | ₩11,340 | -0.44% | 1만 |
|---|
| 2025.10.22 | ₩11,470 | ₩11,470 | ₩11,300 | ₩11,390 | -0.70% | 7.1천 |
|---|
| 2025.10.21 | ₩11,560 | ₩11,630 | ₩11,360 | ₩11,470 | -0.78% | 1.8만 |
|---|
| 2025.10.20 | ₩11,300 | ₩11,640 | ₩10,920 | ₩11,640 | +3.01% | 5만 |
|---|
| 2025.10.17 | ₩11,650 | ₩11,650 | ₩11,200 | ₩11,300 | -3.00% | 2.4만 |
|---|
| 2025.10.16 | ₩11,400 | ₩11,650 | ₩11,330 | ₩11,650 | +2.19% | 3.3만 |
|---|
| 2025.10.15 | ₩11,370 | ₩11,420 | ₩11,200 | ₩11,320 | -0.44% | 6.4만 |
|---|
| 2025.10.14 | ₩11,410 | ₩11,420 | ₩11,280 | ₩11,400 | -0.09% | 2.3만 |
|---|
| 2025.10.13 | ₩10,820 | ₩11,410 | ₩10,820 | ₩11,410 | +5.45% | 6.1만 |
|---|
| 2025.10.10 | ₩10,790 | ₩11,420 | ₩10,680 | ₩10,820 | +0.28% | 14.4만 |
|---|