시장 데이터를 불러오는 중
전체 종목
유비온 과거 주가
084440.KQ · KOSDAQ
주요 제품·사업: 학습관리시스템 등 에듀테크 플랫폼 (코스모스) 및 교육서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
084440.KQ · KOSDAQ
주요 제품·사업: 학습관리시스템 등 에듀테크 플랫폼 (코스모스) 및 교육서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,910 | ₩5,010 | ₩4,750 | ₩4,770 | -2.85% | 3천 |
| 2026.10.07 | ₩4,985 | ₩5,220 | ₩4,985 | ₩5,010 | +0.50% | 6.6천 |
| 2026.10.06 | ₩5,150 | ₩5,640 | ₩4,785 | ₩4,825 | -6.31% | 3.7만 |
| 2026.10.02 | ₩5,060 | ₩5,120 | ₩4,995 | ₩5,090 | +0.59% | 1.5천 |
| 2026.10.01 | ₩5,080 | ₩5,130 | ₩4,830 | ₩4,995 | -1.67% | 2.8천 |
| 2026.09.30 | ₩4,980 | ₩4,980 | ₩4,830 | ₩4,830 | -3.01% | 2.1천 |
| 2026.09.29 | ₩4,990 | ₩4,990 | ₩4,875 | ₩4,980 | -0.20% | 1.7천 |
| 2026.09.28 | ₩5,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,950 |
| ₩4,990 |
| -1.38% |
| 6천 |
| 2026.09.23 | ₩5,160 | ₩5,210 | ₩5,020 | ₩5,210 | +0.97% | 5.4천 |
|---|
| 2026.09.22 | ₩5,300 | ₩5,310 | ₩5,190 | ₩5,210 | -1.70% | 2.8천 |
|---|
| 2026.09.21 | ₩5,400 | ₩5,400 | ₩5,030 | ₩5,310 | -1.67% | 5.6천 |
|---|
| 2026.09.18 | ₩5,620 | ₩5,860 | ₩5,480 | ₩5,520 | -1.78% | 4.8천 |
|---|
| 2026.09.17 | ₩5,980 | ₩5,980 | ₩5,980 | ₩5,980 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,980 | ₩5,980 | ₩5,980 | ₩5,980 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,980 | ₩5,980 | ₩5,980 | ₩5,980 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,980 | ₩5,980 | ₩5,980 | ₩5,980 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,980 | ₩5,980 | ₩5,980 | ₩5,980 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,980 | ₩5,980 | ₩5,980 | ₩5,980 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,980 | ₩5,980 | ₩5,980 | ₩5,980 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩1,196 | ₩1,196 | ₩1,196 | ₩1,196 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩1,196 | ₩1,196 | ₩1,196 | ₩1,196 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,196 | ₩1,196 | ₩1,196 | ₩1,196 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,196 | ₩1,196 | ₩1,196 | ₩1,196 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,196 | ₩1,196 | ₩1,196 | ₩1,196 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩1,196 | ₩1,196 | ₩1,196 | ₩1,196 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,196 | ₩1,196 | ₩1,196 | ₩1,196 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩1,196 | ₩1,196 | ₩1,196 | ₩1,196 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,131 | ₩1,200 | ₩1,093 | ₩1,196 | +5.75% | 17.5만 |
|---|
| 2026.08.26 | ₩1,079 | ₩1,179 | ₩1,004 | ₩1,154 | +6.95% | 5.6만 |
|---|
| 2026.08.25 | ₩1,055 | ₩1,090 | ₩1,033 | ₩1,090 | +3.32% | 2만 |
|---|
| 2026.08.24 | ₩1,081 | ₩1,081 | ₩1,011 | ₩1,055 | -2.41% | 8.4천 |
|---|
| 2026.08.21 | ₩1,094 | ₩1,094 | ₩1,025 | ₩1,090 | -0.37% | 4.5천 |
|---|
| 2026.08.20 | ₩1,072 | ₩1,094 | ₩1,001 | ₩1,094 | +2.05% | 2.6만 |
|---|
| 2026.08.19 | ₩1,029 | ₩1,131 | ₩1,029 | ₩1,107 | +7.58% | 5.3만 |
|---|
| 2026.08.18 | ₩1,127 | ₩1,128 | ₩1,010 | ₩1,029 | -8.70% | 10.1만 |
|---|
| 2026.08.14 | ₩1,134 | ₩1,134 | ₩1,082 | ₩1,128 | -0.53% | 2.4만 |
|---|
| 2026.08.13 | ₩1,115 | ₩1,145 | ₩1,089 | ₩1,135 | +1.79% | 1.7만 |
|---|
| 2026.08.12 | ₩1,149 | ₩1,149 | ₩1,101 | ₩1,115 | -2.96% | 8천 |
|---|
| 2026.08.11 | ₩1,115 | ₩1,145 | ₩1,096 | ₩1,130 | +1.35% | 2.2만 |
|---|
| 2026.08.10 | ₩1,167 | ₩1,167 | ₩1,111 | ₩1,115 | -4.46% | 1.9만 |
|---|
| 2026.08.07 | ₩1,101 | ₩1,179 | ₩1,101 | ₩1,179 | +7.08% | 9.3천 |
|---|
| 2026.08.06 | ₩1,124 | ₩1,170 | ₩1,080 | ₩1,141 | +1.51% | 3만 |
|---|
| 2026.08.05 | ₩1,127 | ₩1,171 | ₩1,074 | ₩1,124 | -0.27% | 11만 |
|---|
| 2026.08.04 | ₩1,030 | ₩1,150 | ₩989 | ₩1,150 | +11.65% | 17.3만 |
|---|
| 2026.08.03 | ₩1,040 | ₩1,100 | ₩991 | ₩1,040 | 0.00% | 9.3만 |
|---|
| 2026.07.31 | ₩1,044 | ₩1,090 | ₩990 | ₩1,038 | -0.57% | 6.9만 |
|---|
| 2026.07.30 | ₩1,009 | ₩1,045 | ₩975 | ₩1,044 | +3.47% | 2.9만 |
|---|
| 2026.07.29 | ₩1,004 | ₩1,039 | ₩963 | ₩1,036 | +3.19% | 3.8만 |
|---|
| 2026.07.28 | ₩1,000 | ₩1,042 | ₩969 | ₩1,032 | +3.20% | 4.3만 |
|---|
| 2026.07.27 | ₩1,033 | ₩1,042 | ₩958 | ₩1,032 | -0.10% | 3.8만 |
|---|
| 2026.07.24 | ₩983 | ₩1,039 | ₩942 | ₩1,032 | +4.98% | 4.4만 |
|---|
| 2026.07.23 | ₩964 | ₩1,020 | ₩908 | ₩1,008 | +4.56% | 2.3만 |
|---|
| 2026.07.22 | ₩969 | ₩1,049 | ₩925 | ₩959 | -1.03% | 1.3만 |
|---|
| 2026.07.21 | ₩1,048 | ₩1,048 | ₩934 | ₩976 | -6.87% | 1.7만 |
|---|
| 2026.07.20 | ₩937 | ₩1,048 | ₩909 | ₩1,047 | +11.74% | 31.4만 |
|---|
| 2026.07.16 | ₩940 | ₩998 | ₩872 | ₩963 | +2.45% | 22.7만 |
|---|
| 2026.07.15 | ₩847 | ₩916 | ₩839 | ₩889 | +4.96% | 11.7만 |
|---|
| 2026.07.14 | ₩889 | ₩890 | ₩842 | ₩847 | -4.72% | 5만 |
|---|
| 2026.07.13 | ₩875 | ₩889 | ₩847 | ₩889 | +1.60% | 18.3만 |
|---|
| 2026.07.10 | ₩891 | ₩891 | ₩846 | ₩875 | -1.80% | 7.4만 |
|---|
| 2026.07.09 | ₩994 | ₩994 | ₩844 | ₩891 | -10.36% | 7.5만 |
|---|
| 2026.07.08 | ₩975 | ₩994 | ₩923 | ₩994 | +1.95% | 8.3만 |
|---|
| 2026.07.07 | ₩953 | ₩953 | ₩866 | ₩904 | -5.14% | 3.1만 |
|---|
| 2026.07.06 | ₩880 | ₩880 | ₩860 | ₩875 | -0.57% | 6.7천 |
|---|
| 2026.07.03 | ₩896 | ₩896 | ₩856 | ₩880 | -1.79% | 8.9천 |
|---|
| 2026.07.02 | ₩918 | ₩918 | ₩863 | ₩896 | -2.40% | 6.8천 |
|---|
| 2026.07.01 | ₩892 | ₩919 | ₩875 | ₩918 | +2.91% | 3.2만 |
|---|
| 2026.06.30 | ₩878 | ₩895 | ₩862 | ₩892 | +1.59% | 7.2천 |
|---|
| 2026.06.29 | ₩795 | ₩922 | ₩795 | ₩878 | +10.44% | 2.2만 |
|---|
| 2026.06.26 | ₩844 | ₩868 | ₩800 | ₩848 | +0.47% | 15만 |
|---|
| 2026.06.25 | ₩901 | ₩901 | ₩842 | ₩845 | -6.22% | 4.8만 |
|---|
| 2026.06.24 | ₩887 | ₩970 | ₩868 | ₩902 | +1.69% | 4.6만 |
|---|
| 2026.06.23 | ₩955 | ₩955 | ₩834 | ₩888 | -7.02% | 6.8만 |
|---|
| 2026.06.22 | ₩968 | ₩968 | ₩932 | ₩967 | -0.10% | 2.5만 |
|---|
| 2026.06.19 | ₩980 | ₩980 | ₩947 | ₩977 | -0.31% | 2.5만 |
|---|
| 2026.06.18 | ₩1,024 | ₩1,024 | ₩961 | ₩980 | -4.30% | 3만 |
|---|
| 2026.06.17 | ₩1,025 | ₩1,025 | ₩977 | ₩1,024 | -0.10% | 9.7천 |
|---|
| 2026.06.16 | ₩1,071 | ₩1,075 | ₩988 | ₩1,025 | -4.30% | 6.4만 |
|---|
| 2026.06.15 | ₩1,062 | ₩1,129 | ₩1,018 | ₩1,071 | +0.85% | 3.6만 |
|---|
| 2026.06.12 | ₩1,180 | ₩1,195 | ₩1,037 | ₩1,056 | -10.51% | 5.9만 |
|---|
| 2026.06.11 | ₩1,015 | ₩1,056 | ₩1,005 | ₩1,022 | +0.69% | 1.6만 |
|---|
| 2026.06.10 | ₩1,000 | ₩1,056 | ₩1,000 | ₩1,015 | +1.50% | 1만 |
|---|
| 2026.06.09 | ₩982 | ₩1,021 | ₩902 | ₩1,000 | +1.83% | 5.7만 |
|---|
| 2026.06.08 | ₩1,019 | ₩1,019 | ₩960 | ₩990 | -2.85% | 3.3만 |
|---|
| 2026.06.05 | ₩1,023 | ₩1,048 | ₩1,006 | ₩1,022 | -0.10% | 7.9만 |
|---|
| 2026.06.04 | ₩1,034 | ₩1,050 | ₩996 | ₩1,025 | -0.87% | 2.2만 |
|---|
| 2026.06.02 | ₩1,047 | ₩1,079 | ₩1,010 | ₩1,028 | -1.81% | 3.9만 |
|---|
| 2026.06.01 | ₩1,118 | ₩1,118 | ₩1,014 | ₩1,047 | -6.35% | 13.1만 |
|---|
| 2026.05.29 | ₩1,120 | ₩1,159 | ₩1,070 | ₩1,118 | -0.18% | 5.2만 |
|---|
| 2026.05.28 | ₩1,106 | ₩1,174 | ₩1,082 | ₩1,120 | +1.27% | 3.2만 |
|---|
| 2026.05.27 | ₩1,142 | ₩1,142 | ₩1,070 | ₩1,106 | -3.15% | 2.9만 |
|---|
| 2026.05.26 | ₩1,139 | ₩1,188 | ₩1,120 | ₩1,120 | -1.67% | 8.6만 |
|---|
| 2026.05.22 | ₩1,121 | ₩1,180 | ₩1,117 | ₩1,139 | +1.61% | 2.4만 |
|---|
| 2026.05.21 | ₩1,179 | ₩1,179 | ₩1,085 | ₩1,115 | -5.43% | 6.4만 |
|---|
| 2026.05.20 | ₩1,188 | ₩1,188 | ₩1,065 | ₩1,080 | -9.09% | 4.7만 |
|---|
| 2026.05.19 | ₩1,142 | ₩1,168 | ₩1,100 | ₩1,103 | -3.42% | 5.2만 |
|---|
| 2026.05.18 | ₩1,060 | ₩1,144 | ₩1,048 | ₩1,142 | +7.74% | 14.6만 |
|---|
| 2026.05.15 | ₩1,149 | ₩1,149 | ₩1,058 | ₩1,060 | -7.75% | 2.2만 |
|---|
| 2026.05.14 | ₩1,071 | ₩1,150 | ₩1,071 | ₩1,083 | +1.12% | 2.2만 |
|---|
| 2026.05.13 | ₩1,070 | ₩1,129 | ₩1,043 | ₩1,080 | +0.93% | 7.5만 |
|---|
| 2026.05.12 | ₩1,142 | ₩1,142 | ₩1,065 | ₩1,073 | -6.04% | 6.3만 |
|---|
| 2026.05.11 | ₩1,169 | ₩1,169 | ₩1,124 | ₩1,142 | -2.31% | 7만 |
|---|
| 2026.05.08 | ₩1,175 | ₩1,196 | ₩1,151 | ₩1,170 | -0.43% | 8.8만 |
|---|
| 2026.05.07 | ₩1,183 | ₩1,183 | ₩1,146 | ₩1,160 | -1.94% | 7.6만 |
|---|
| 2026.05.06 | ₩1,200 | ₩1,224 | ₩1,147 | ₩1,184 | -1.33% | 14.6만 |
|---|
| 2026.05.04 | ₩1,168 | ₩1,223 | ₩1,167 | ₩1,196 | +2.40% | 18.2만 |
|---|
| 2026.04.30 | ₩1,160 | ₩1,176 | ₩1,151 | ₩1,174 | +1.21% | 5.1만 |
|---|
| 2026.04.29 | ₩1,152 | ₩1,193 | ₩1,137 | ₩1,171 | +1.65% | 8만 |
|---|
| 2026.04.28 | ₩1,159 | ₩1,163 | ₩1,136 | ₩1,159 | 0.00% | 6.9만 |
|---|
| 2026.04.27 | ₩1,167 | ₩1,178 | ₩1,153 | ₩1,160 | -0.60% | 7.5만 |
|---|
| 2026.04.24 | ₩1,150 | ₩1,181 | ₩1,147 | ₩1,167 | +1.48% | 9.9만 |
|---|
| 2026.04.23 | ₩1,159 | ₩1,176 | ₩1,146 | ₩1,163 | +0.35% | 5만 |
|---|
| 2026.04.22 | ₩1,176 | ₩1,179 | ₩1,100 | ₩1,163 | -1.11% | 10.1만 |
|---|
| 2026.04.21 | ₩1,151 | ₩1,180 | ₩1,147 | ₩1,166 | +1.30% | 6.9만 |
|---|
| 2026.04.20 | ₩1,133 | ₩1,160 | ₩1,131 | ₩1,140 | +0.62% | 9.9만 |
|---|
| 2026.04.17 | ₩1,103 | ₩1,161 | ₩1,101 | ₩1,133 | +2.72% | 8.2만 |
|---|
| 2026.04.16 | ₩1,097 | ₩1,150 | ₩1,087 | ₩1,096 | -0.09% | 9.6만 |
|---|
| 2026.04.15 | ₩1,110 | ₩1,148 | ₩1,051 | ₩1,097 | -1.17% | 7.8만 |
|---|
| 2026.04.14 | ₩1,062 | ₩1,140 | ₩1,062 | ₩1,110 | +4.52% | 16.1만 |
|---|
| 2026.04.13 | ₩1,011 | ₩1,060 | ₩1,011 | ₩1,043 | +3.17% | 5.9만 |
|---|
| 2026.04.10 | ₩1,017 | ₩1,035 | ₩1,001 | ₩1,011 | -0.59% | 5.9만 |
|---|
| 2026.04.09 | ₩1,023 | ₩1,023 | ₩1,001 | ₩1,019 | -0.39% | 3.9만 |
|---|
| 2026.04.08 | ₩1,048 | ₩1,048 | ₩1,000 | ₩1,023 | -2.39% | 13만 |
|---|
| 2026.04.07 | ₩976 | ₩1,160 | ₩976 | ₩1,048 | +7.38% | 123.2만 |
|---|
| 2026.04.06 | ₩1,016 | ₩1,260 | ₩971 | ₩977 | -3.84% | 126.7만 |
|---|
| 2026.04.03 | ₩1,067 | ₩1,069 | ₩1,002 | ₩1,016 | -4.78% | 4만 |
|---|
| 2026.04.02 | ₩1,063 | ₩1,088 | ₩1,043 | ₩1,070 | +0.66% | 5.4만 |
|---|
| 2026.04.01 | ₩1,066 | ₩1,140 | ₩1,056 | ₩1,063 | -0.28% | 14.9만 |
|---|
| 2026.03.31 | ₩1,048 | ₩1,071 | ₩1,047 | ₩1,066 | +1.72% | 4.4만 |
|---|
| 2026.03.30 | ₩1,060 | ₩1,060 | ₩1,027 | ₩1,059 | -0.09% | 2.6만 |
|---|
| 2026.03.27 | ₩1,104 | ₩1,104 | ₩1,030 | ₩1,060 | -3.99% | 5.6만 |
|---|
| 2026.03.26 | ₩1,022 | ₩1,087 | ₩1,006 | ₩1,038 | +1.57% | 5.3만 |
|---|
| 2026.03.25 | ₩1,034 | ₩1,035 | ₩992 | ₩1,016 | -1.74% | 3.2만 |
|---|
| 2026.03.24 | ₩987 | ₩1,017 | ₩985 | ₩1,015 | +2.84% | 2.7만 |
|---|
| 2026.03.23 | ₩957 | ₩995 | ₩957 | ₩995 | +3.97% | 1.1만 |
|---|
| 2026.03.20 | ₩993 | ₩1,006 | ₩983 | ₩997 | +0.40% | 1.2만 |
|---|
| 2026.03.19 | ₩1,033 | ₩1,033 | ₩993 | ₩993 | -3.87% | 3만 |
|---|
| 2026.03.18 | ₩1,000 | ₩1,034 | ₩995 | ₩1,033 | +3.30% | 1.5만 |
|---|
| 2026.03.17 | ₩999 | ₩1,016 | ₩988 | ₩998 | -0.10% | 3.2만 |
|---|
| 2026.03.16 | ₩1,006 | ₩1,011 | ₩988 | ₩1,000 | -0.60% | 3.6만 |
|---|
| 2026.03.13 | ₩988 | ₩1,045 | ₩980 | ₩1,011 | +2.33% | 3.3만 |
|---|
| 2026.03.12 | ₩989 | ₩1,012 | ₩980 | ₩997 | +0.81% | 3.4만 |
|---|
| 2026.03.11 | ₩964 | ₩1,000 | ₩955 | ₩986 | +2.28% | 7.6만 |
|---|
| 2026.03.10 | ₩1,008 | ₩1,171 | ₩933 | ₩959 | -4.86% | 56.5만 |
|---|
| 2026.03.09 | ₩945 | ₩1,009 | ₩911 | ₩1,007 | +6.56% | 10.9만 |
|---|
| 2026.03.06 | ₩959 | ₩1,009 | ₩946 | ₩954 | -0.52% | 7.4만 |
|---|
| 2026.03.05 | ₩925 | ₩995 | ₩925 | ₩960 | +3.78% | 11.7만 |
|---|
| 2026.03.04 | ₩976 | ₩976 | ₩910 | ₩924 | -5.33% | 12.6만 |
|---|
| 2026.03.03 | ₩998 | ₩1,001 | ₩980 | ₩980 | -1.80% | 14.4만 |
|---|
| 2026.02.27 | ₩1,026 | ₩1,028 | ₩1,006 | ₩1,007 | -1.85% | 12.3만 |
|---|
| 2026.02.26 | ₩1,046 | ₩1,046 | ₩1,018 | ₩1,026 | -1.91% | 12.3만 |
|---|
| 2026.02.25 | ₩1,043 | ₩1,058 | ₩1,031 | ₩1,047 | +0.38% | 9.1만 |
|---|
| 2026.02.24 | ₩1,046 | ₩1,059 | ₩1,030 | ₩1,044 | -0.19% | 15.1만 |
|---|
| 2026.02.23 | ₩1,110 | ₩1,110 | ₩1,046 | ₩1,046 | -5.77% | 31.1만 |
|---|
| 2026.02.20 | ₩1,055 | ₩1,366 | ₩1,055 | ₩1,110 | +5.21% | 405.4만 |
|---|
| 2026.02.19 | ₩1,038 | ₩1,109 | ₩1,038 | ₩1,051 | +1.25% | 11.8만 |
|---|
| 2026.02.13 | ₩1,090 | ₩1,105 | ₩1,032 | ₩1,040 | -4.59% | 12.7만 |
|---|
| 2026.02.12 | ₩1,086 | ₩1,100 | ₩1,070 | ₩1,099 | +1.20% | 5.2만 |
|---|
| 2026.02.11 | ₩1,084 | ₩1,099 | ₩1,051 | ₩1,086 | +0.18% | 3.3만 |
|---|
| 2026.02.10 | ₩1,056 | ₩1,091 | ₩1,050 | ₩1,084 | +2.65% | 4.7만 |
|---|
| 2026.02.09 | ₩1,034 | ₩1,105 | ₩1,027 | ₩1,050 | +1.55% | 8.5만 |
|---|
| 2026.02.06 | ₩1,060 | ₩1,070 | ₩1,005 | ₩1,029 | -2.92% | 2.6만 |
|---|
| 2026.02.05 | ₩1,070 | ₩1,108 | ₩1,050 | ₩1,060 | -0.93% | 3.4만 |
|---|
| 2026.02.04 | ₩1,072 | ₩1,117 | ₩1,043 | ₩1,065 | -0.65% | 3.6만 |
|---|
| 2026.02.03 | ₩1,065 | ₩1,090 | ₩1,055 | ₩1,072 | +0.66% | 4.7만 |
|---|
| 2026.02.02 | ₩1,070 | ₩1,074 | ₩1,037 | ₩1,065 | -0.47% | 8.7만 |
|---|
| 2026.01.30 | ₩1,084 | ₩1,089 | ₩1,055 | ₩1,080 | -0.37% | 9.6만 |
|---|
| 2026.01.29 | ₩1,065 | ₩1,073 | ₩1,047 | ₩1,070 | +0.47% | 3.8만 |
|---|
| 2026.01.28 | ₩1,065 | ₩1,076 | ₩1,054 | ₩1,065 | 0.00% | 6.2만 |
|---|
| 2026.01.27 | ₩1,065 | ₩1,079 | ₩1,059 | ₩1,065 | 0.00% | 5.5만 |
|---|
| 2026.01.26 | ₩1,130 | ₩1,221 | ₩1,062 | ₩1,063 | -5.93% | 28.7만 |
|---|
| 2026.01.23 | ₩1,086 | ₩1,110 | ₩1,076 | ₩1,085 | -0.09% | 6만 |
|---|
| 2026.01.22 | ₩1,101 | ₩1,139 | ₩1,061 | ₩1,086 | -1.36% | 17.6만 |
|---|
| 2026.01.21 | ₩1,008 | ₩1,048 | ₩1,000 | ₩1,045 | +3.67% | 9.2만 |
|---|
| 2026.01.20 | ₩1,001 | ₩1,049 | ₩988 | ₩1,006 | +0.50% | 10.5만 |
|---|
| 2026.01.19 | ₩1,069 | ₩1,072 | ₩999 | ₩1,000 | -6.45% | 17.7만 |
|---|
| 2026.01.16 | ₩1,096 | ₩1,097 | ₩1,038 | ₩1,069 | -2.46% | 14.5만 |
|---|
| 2026.01.15 | ₩1,075 | ₩1,111 | ₩1,075 | ₩1,096 | +1.95% | 2.6만 |
|---|
| 2026.01.14 | ₩1,079 | ₩1,111 | ₩1,061 | ₩1,075 | -0.37% | 3.7만 |
|---|
| 2026.01.13 | ₩1,068 | ₩1,098 | ₩1,068 | ₩1,079 | +1.03% | 5.9만 |
|---|
| 2026.01.12 | ₩1,053 | ₩1,083 | ₩1,047 | ₩1,068 | +1.42% | 4.9만 |
|---|
| 2026.01.09 | ₩1,061 | ₩1,063 | ₩1,050 | ₩1,053 | -0.75% | 3.2만 |
|---|
| 2026.01.08 | ₩1,055 | ₩1,061 | ₩1,039 | ₩1,061 | +0.57% | 2.4만 |
|---|
| 2026.01.07 | ₩1,027 | ₩1,064 | ₩1,027 | ₩1,055 | +2.73% | 5.8만 |
|---|
| 2026.01.06 | ₩997 | ₩1,027 | ₩997 | ₩1,027 | +3.01% | 2.7만 |
|---|
| 2026.01.05 | ₩1,013 | ₩1,037 | ₩980 | ₩997 | -1.58% | 10.8만 |
|---|
| 2026.01.02 | ₩993 | ₩1,039 | ₩993 | ₩1,013 | +2.01% | 4.5만 |
|---|
| 2025.12.30 | ₩984 | ₩993 | ₩967 | ₩993 | +0.91% | 2.4만 |
|---|
| 2025.12.29 | ₩958 | ₩999 | ₩934 | ₩984 | +2.71% | 3.8만 |
|---|
| 2025.12.26 | ₩969 | ₩978 | ₩961 | ₩967 | -0.21% | 1.6만 |
|---|
| 2025.12.24 | ₩969 | ₩1,008 | ₩959 | ₩978 | +0.93% | 4.7만 |
|---|
| 2025.12.23 | ₩930 | ₩969 | ₩930 | ₩969 | +4.19% | 2만 |
|---|
| 2025.12.22 | ₩929 | ₩945 | ₩927 | ₩939 | +1.08% | 1.8만 |
|---|
| 2025.12.19 | ₩902 | ₩936 | ₩902 | ₩929 | +2.99% | 1만 |
|---|
| 2025.12.18 | ₩920 | ₩934 | ₩906 | ₩910 | -1.09% | 2.2만 |
|---|
| 2025.12.17 | ₩914 | ₩935 | ₩914 | ₩925 | +1.20% | 2.6만 |
|---|
| 2025.12.16 | ₩912 | ₩941 | ₩911 | ₩914 | +0.22% | 2만 |
|---|
| 2025.12.15 | ₩898 | ₩911 | ₩884 | ₩911 | +1.45% | 2.8만 |
|---|
| 2025.12.12 | ₩907 | ₩915 | ₩902 | ₩907 | 0.00% | 5.3만 |
|---|
| 2025.12.11 | ₩911 | ₩920 | ₩911 | ₩920 | +0.99% | 3.2만 |
|---|
| 2025.12.10 | ₩909 | ₩940 | ₩909 | ₩920 | +1.21% | 8.8천 |
|---|
| 2025.12.09 | ₩904 | ₩922 | ₩889 | ₩916 | +1.33% | 1.6만 |
|---|
| 2025.12.08 | ₩915 | ₩938 | ₩915 | ₩915 | 0.00% | 7.5만 |
|---|
| 2025.12.05 | ₩912 | ₩929 | ₩910 | ₩915 | +0.33% | 3.6만 |
|---|
| 2025.12.04 | ₩939 | ₩948 | ₩921 | ₩921 | -1.92% | 1.9만 |
|---|
| 2025.12.03 | ₩922 | ₩956 | ₩921 | ₩939 | +1.84% | 3.7만 |
|---|
| 2025.12.02 | ₩938 | ₩947 | ₩918 | ₩921 | -1.81% | 2.2만 |
|---|
| 2025.12.01 | ₩919 | ₩954 | ₩919 | ₩947 | +3.05% | 2.4만 |
|---|
| 2025.11.28 | ₩933 | ₩945 | ₩919 | ₩919 | -1.50% | 4.8만 |
|---|
| 2025.11.27 | ₩922 | ₩996 | ₩921 | ₩947 | +2.71% | 3.2만 |
|---|
| 2025.11.26 | ₩917 | ₩940 | ₩916 | ₩922 | +0.55% | 1.6만 |
|---|
| 2025.11.25 | ₩946 | ₩957 | ₩910 | ₩917 | -3.07% | 3.1만 |
|---|
| 2025.11.24 | ₩944 | ₩965 | ₩929 | ₩957 | +1.38% | 3.7만 |
|---|
| 2025.11.21 | ₩966 | ₩966 | ₩921 | ₩965 | -0.10% | 2.5만 |
|---|
| 2025.11.20 | ₩953 | ₩977 | ₩950 | ₩968 | +1.57% | 3.1만 |
|---|
| 2025.11.19 | ₩959 | ₩975 | ₩940 | ₩954 | -0.52% | 7.2만 |
|---|
| 2025.11.18 | ₩997 | ₩997 | ₩970 | ₩975 | -2.21% | 2.3만 |
|---|
| 2025.11.17 | ₩1,005 | ₩1,014 | ₩991 | ₩997 | -0.80% | 1.7만 |
|---|
| 2025.11.14 | ₩992 | ₩1,069 | ₩992 | ₩1,004 | +1.21% | 3.7만 |
|---|
| 2025.11.13 | ₩1,006 | ₩1,034 | ₩991 | ₩1,003 | -0.30% | 6.4만 |
|---|
| 2025.11.12 | ₩1,013 | ₩1,128 | ₩987 | ₩1,006 | -0.69% | 34.8만 |
|---|
| 2025.11.11 | ₩997 | ₩1,095 | ₩997 | ₩1,002 | +0.50% | 4.3만 |
|---|
| 2025.11.10 | ₩991 | ₩1,004 | ₩987 | ₩997 | +0.61% | 3만 |
|---|
| 2025.11.07 | ₩995 | ₩1,004 | ₩985 | ₩1,004 | +0.90% | 4.4만 |
|---|
| 2025.11.06 | ₩1,010 | ₩1,010 | ₩999 | ₩1,004 | -0.59% | 8.8천 |
|---|
| 2025.11.05 | ₩1,050 | ₩1,080 | ₩994 | ₩1,010 | -3.81% | 2.9만 |
|---|
| 2025.11.04 | ₩1,010 | ₩1,075 | ₩976 | ₩1,059 | +4.85% | 5.6만 |
|---|
| 2025.11.03 | ₩1,041 | ₩1,073 | ₩1,003 | ₩1,010 | -2.98% | 3만 |
|---|
| 2025.10.31 | ₩1,070 | ₩1,085 | ₩1,039 | ₩1,041 | -2.71% | 2.4만 |
|---|
| 2025.10.30 | ₩1,025 | ₩1,100 | ₩1,025 | ₩1,070 | +4.39% | 19.8만 |
|---|
| 2025.10.29 | ₩1,032 | ₩1,040 | ₩980 | ₩1,025 | -0.68% | 3.8만 |
|---|
| 2025.10.28 | ₩1,032 | ₩1,038 | ₩1,000 | ₩1,029 | -0.29% | 4.5만 |
|---|
| 2025.10.27 | ₩1,036 | ₩1,052 | ₩1,015 | ₩1,024 | -1.16% | 4만 |
|---|
| 2025.10.24 | ₩1,058 | ₩1,086 | ₩1,011 | ₩1,053 | -0.47% | 2.1만 |
|---|
| 2025.10.23 | ₩1,045 | ₩1,080 | ₩1,041 | ₩1,060 | +1.44% | 1.7만 |
|---|
| 2025.10.22 | ₩1,049 | ₩1,070 | ₩1,000 | ₩1,045 | -0.38% | 1.1만 |
|---|
| 2025.10.21 | ₩1,043 | ₩1,050 | ₩1,037 | ₩1,049 | +0.58% | 1.4만 |
|---|
| 2025.10.20 | ₩1,041 | ₩1,059 | ₩1,011 | ₩1,043 | +0.19% | 2만 |
|---|
| 2025.10.17 | ₩1,041 | ₩1,088 | ₩1,041 | ₩1,041 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩1,041 | ₩1,114 | ₩1,041 | ₩1,041 | 0.00% | 3.2만 |
|---|
| 2025.10.15 | ₩1,028 | ₩1,041 | ₩1,028 | ₩1,041 | +1.26% | 1.6만 |
|---|
| 2025.10.14 | ₩1,064 | ₩1,100 | ₩1,012 | ₩1,028 | -3.38% | 2.4만 |
|---|
| 2025.10.13 | ₩1,080 | ₩1,110 | ₩1,064 | ₩1,064 | -1.48% | 1.7만 |
|---|
| 2025.10.10 | ₩1,040 | ₩1,090 | ₩1,040 | ₩1,080 | +3.85% | 3.4만 |
|---|