시장 데이터를 불러오는 중
전체 종목
United Bancorp, Inc. - Common Stock 과거 주가
United Bancorp, Inc. - Common Stock · UBCP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Bancorp, Inc. - Common Stock · UBCP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,557 | ₩19,877 | ₩19,249 | ₩19,583 | +0.14% | 3.5천 |
| 2026.10.08 | ₩19,797 | ₩20,038 | ₩18,889 | ₩19,370 | -2.16% | 1.6만 |
| 2026.10.07 | ₩19,049 | ₩19,196 | ₩18,915 | ₩18,929 | -0.63% | 6.4천 |
| 2026.10.06 | ₩18,889 | ₩19,704 | ₩18,849 | ₩18,915 | +0.14% | 3.9천 |
| 2026.10.05 | ₩19,543 | ₩19,543 | ₩18,782 | ₩18,782 | -3.90% | 6.7천 |
| 2026.10.02 | ₩19,089 | ₩20,225 | ₩19,089 | ₩19,757 | +3.50% | 5.8천 |
| 2026.10.01 | ₩19,770 | ₩19,784 | ₩19,103 | ₩19,103 | -3.38% | 5.2천 |
| 2026.09.30 | ₩20,104 | ₩20,104 | ₩19,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,757 |
| -1.73% |
| 1.1천 |
| 2026.09.29 | ₩19,690 | ₩20,038 | ₩19,623 | ₩19,704 | +0.07% | 1.1만 |
|---|
| 2026.09.28 | ₩19,837 | ₩20,345 | ₩19,704 | ₩19,704 | -0.67% | 6.2천 |
|---|
| 2026.09.25 | ₩20,786 | ₩20,786 | ₩19,770 | ₩19,797 | -4.76% | 1.5만 |
|---|
| 2026.09.24 | ₩20,465 | ₩21,026 | ₩20,265 | ₩20,278 | -0.91% | 7.3천 |
|---|
| 2026.09.23 | ₩21,013 | ₩21,013 | ₩20,505 | ₩20,505 | -2.42% | 1.9만 |
|---|
| 2026.09.22 | ₩21,347 | ₩21,347 | ₩21,347 | ₩21,347 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩21,373 | ₩21,373 | ₩21,173 | ₩21,173 | -0.94% | 2.3천 |
|---|
| 2026.09.18 | ₩21,160 | ₩21,373 | ₩20,706 | ₩21,373 | +1.01% | 2.7만 |
|---|
| 2026.09.17 | ₩20,519 | ₩21,213 | ₩20,519 | ₩21,039 | +2.54% | 1.7만 |
|---|
| 2026.09.16 | ₩20,639 | ₩21,106 | ₩20,505 | ₩20,505 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,706 | ₩20,706 | ₩20,706 | ₩20,706 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩21,039 | ₩21,039 | ₩20,505 | ₩20,572 | -2.22% | 7.7천 |
|---|
| 2026.09.11 | ₩20,866 | ₩21,173 | ₩20,866 | ₩20,999 | +0.64% | 5.4천 |
|---|
| 2026.09.10 | ₩20,772 | ₩21,213 | ₩20,772 | ₩20,933 | +0.77% | 2.8천 |
|---|
| 2026.09.09 | ₩21,080 | ₩21,160 | ₩21,080 | ₩21,120 | +0.19% | 1.1천 |
|---|
| 2026.09.08 | ₩21,200 | ₩21,213 | ₩21,026 | ₩21,053 | -0.69% | 1.2천 |
|---|
| 2026.09.04 | ₩21,053 | ₩21,360 | ₩20,986 | ₩21,213 | +0.76% | 3천 |
|---|
| 2026.09.03 | ₩21,066 | ₩21,186 | ₩20,786 | ₩21,066 | 0.00% | 5천 |
|---|
| 2026.09.02 | ₩20,826 | ₩20,826 | ₩20,772 | ₩20,812 | -0.06% | 1.2천 |
|---|
| 2026.09.01 | ₩20,772 | ₩21,226 | ₩20,706 | ₩20,986 | +1.03% | 1.1천 |
|---|
| 2026.08.31 | ₩20,959 | ₩20,959 | ₩20,599 | ₩20,652 | -1.47% | 1.2천 |
|---|
| 2026.08.28 | ₩20,986 | ₩20,986 | ₩20,986 | ₩20,986 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩20,986 | ₩20,986 | ₩20,986 | ₩20,986 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩21,293 | ₩21,320 | ₩21,173 | ₩21,173 | -0.56% | 2.7천 |
|---|
| 2026.08.25 | ₩21,106 | ₩21,373 | ₩21,106 | ₩21,373 | +1.27% | 500 |
|---|
| 2026.08.24 | ₩21,160 | ₩21,160 | ₩20,679 | ₩20,679 | -2.27% | 2.3천 |
|---|
| 2026.08.21 | ₩21,641 | ₩21,641 | ₩21,641 | ₩21,641 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩20,532 | ₩21,641 | ₩20,532 | ₩21,641 | +5.40% | 900 |
|---|
| 2026.08.19 | ₩21,053 | ₩21,053 | ₩20,519 | ₩20,519 | -2.54% | 1.8천 |
|---|
| 2026.08.18 | ₩20,425 | ₩20,438 | ₩20,425 | ₩20,438 | +0.07% | 600 |
|---|
| 2026.08.17 | ₩21,200 | ₩21,200 | ₩20,412 | ₩20,412 | -3.72% | 3.1천 |
|---|
| 2026.08.14 | ₩21,213 | ₩21,213 | ₩20,585 | ₩20,639 | -2.71% | 5천 |
|---|
| 2026.08.13 | ₩21,066 | ₩21,347 | ₩20,799 | ₩20,826 | -1.14% | 5.4천 |
|---|
| 2026.08.12 | ₩20,786 | ₩20,786 | ₩20,786 | ₩20,786 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩20,906 | ₩20,906 | ₩20,906 | ₩20,906 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩21,614 | ₩21,654 | ₩20,906 | ₩20,906 | -3.28% | 3.7천 |
|---|
| 2026.08.07 | ₩21,373 | ₩21,574 | ₩21,373 | ₩21,574 | +0.94% | 1.9천 |
|---|
| 2026.08.06 | ₩21,080 | ₩21,080 | ₩20,786 | ₩21,053 | -0.13% | 1.8천 |
|---|
| 2026.08.05 | ₩21,039 | ₩21,320 | ₩20,893 | ₩21,320 | +1.33% | 1.6천 |
|---|
| 2026.08.04 | ₩21,320 | ₩21,320 | ₩20,706 | ₩20,706 | -2.88% | 2.2천 |
|---|
| 2026.08.03 | ₩20,465 | ₩20,946 | ₩20,465 | ₩20,946 | +2.35% | 4.2천 |
|---|
| 2026.07.31 | ₩20,372 | ₩20,372 | ₩20,372 | ₩20,372 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩20,746 | ₩21,080 | ₩19,984 | ₩20,185 | -2.70% | 6.3천 |
|---|
| 2026.07.29 | ₩21,093 | ₩21,093 | ₩21,093 | ₩21,093 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩21,213 | ₩21,213 | ₩20,665 | ₩20,706 | -2.39% | 1만 |
|---|
| 2026.07.27 | ₩21,213 | ₩21,213 | ₩20,999 | ₩20,999 | -1.01% | 1.2천 |
|---|
| 2026.07.24 | ₩21,200 | ₩21,200 | ₩21,200 | ₩21,200 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩20,706 | ₩21,146 | ₩20,225 | ₩20,719 | +0.06% | 9.8천 |
|---|
| 2026.07.22 | ₩20,933 | ₩21,146 | ₩20,572 | ₩21,146 | +1.02% | 1.5천 |
|---|
| 2026.07.21 | ₩20,572 | ₩20,866 | ₩20,572 | ₩20,612 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩20,625 | ₩21,146 | ₩20,612 | ₩20,746 | +0.58% | 1.3천 |
|---|
| 2026.07.17 | ₩20,185 | ₩20,625 | ₩19,931 | ₩20,452 | +1.32% | 1.3만 |
|---|
| 2026.07.16 | ₩20,372 | ₩20,652 | ₩19,877 | ₩19,984 | -1.90% | 1.4만 |
|---|
| 2026.07.15 | ₩20,532 | ₩20,919 | ₩20,051 | ₩20,251 | -1.37% | 1.1만 |
|---|
| 2026.07.14 | ₩20,719 | ₩20,973 | ₩20,385 | ₩20,465 | -1.23% | 3천 |
|---|
| 2026.07.13 | ₩21,146 | ₩21,614 | ₩20,452 | ₩20,452 | -3.28% | 5.5만 |
|---|
| 2026.07.10 | ₩21,173 | ₩21,173 | ₩21,173 | ₩21,173 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩22,215 | ₩22,215 | ₩20,719 | ₩20,719 | -6.73% | 6.5천 |
|---|
| 2026.07.08 | ₩22,202 | ₩22,202 | ₩22,202 | ₩22,202 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩21,774 | ₩22,362 | ₩21,654 | ₩22,202 | +1.96% | 1.3만 |
|---|
| 2026.07.06 | ₩21,480 | ₩21,520 | ₩21,440 | ₩21,440 | -0.19% | 1.9천 |
|---|
| 2026.07.02 | ₩21,774 | ₩21,774 | ₩21,267 | ₩21,747 | -0.12% | 6.8천 |
|---|
| 2026.07.01 | ₩21,053 | ₩21,507 | ₩20,866 | ₩21,373 | +1.52% | 1.1만 |
|---|
| 2026.06.30 | ₩21,841 | ₩21,908 | ₩21,160 | ₩21,213 | -2.87% | 9.7천 |
|---|
| 2026.06.29 | ₩21,307 | ₩21,721 | ₩21,120 | ₩21,721 | +1.94% | 1.6만 |
|---|
| 2026.06.26 | ₩21,066 | ₩21,841 | ₩20,719 | ₩21,841 | +3.68% | 1.4만 |
|---|
| 2026.06.25 | ₩20,959 | ₩21,160 | ₩20,959 | ₩21,066 | +0.51% | 700 |
|---|
| 2026.06.24 | ₩21,373 | ₩21,440 | ₩20,812 | ₩21,373 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩21,360 | ₩21,440 | ₩20,599 | ₩20,973 | -1.81% | 3.2만 |
|---|
| 2026.06.22 | ₩21,360 | ₩21,373 | ₩20,946 | ₩21,373 | +0.06% | 1.9만 |
|---|
| 2026.06.18 | ₩21,053 | ₩21,373 | ₩20,692 | ₩21,360 | +1.46% | 9천 |
|---|
| 2026.06.17 | ₩20,652 | ₩21,133 | ₩20,652 | ₩21,133 | +2.33% | 700 |
|---|
| 2026.06.16 | ₩20,331 | ₩20,652 | ₩20,064 | ₩20,465 | +0.66% | 4.4천 |
|---|
| 2026.06.15 | ₩20,505 | ₩20,665 | ₩20,078 | ₩20,225 | -1.37% | 4.9천 |
|---|
| 2026.06.12 | ₩20,665 | ₩21,213 | ₩20,038 | ₩20,879 | +1.03% | 1.2만 |
|---|
| 2026.06.11 | ₩21,146 | ₩21,146 | ₩21,106 | ₩21,106 | -0.19% | 1.2천 |
|---|
| 2026.06.10 | ₩21,307 | ₩21,333 | ₩21,106 | ₩21,120 | -0.88% | 2.2천 |
|---|
| 2026.06.09 | ₩21,694 | ₩21,828 | ₩20,973 | ₩21,828 | +0.62% | 3.8만 |
|---|
| 2026.06.08 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 3천 |
|---|
| 2026.06.05 | ₩21,253 | ₩21,253 | ₩21,226 | ₩21,240 | -0.06% | 1천 |
|---|
| 2026.06.04 | ₩21,667 | ₩21,667 | ₩20,759 | ₩21,480 | -0.86% | 2.3천 |
|---|
| 2026.06.03 | ₩21,307 | ₩21,307 | ₩21,106 | ₩21,240 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩20,893 | ₩21,467 | ₩20,746 | ₩21,440 | +2.62% | 9.4천 |
|---|
| 2026.06.01 | ₩21,106 | ₩21,213 | ₩20,826 | ₩21,213 | +0.51% | 2.7천 |
|---|
| 2026.05.29 | ₩21,320 | ₩21,320 | ₩20,585 | ₩20,585 | -3.45% | 9.2천 |
|---|
| 2026.05.28 | ₩21,173 | ₩21,347 | ₩20,438 | ₩21,347 | +0.82% | 1.1만 |
|---|
| 2026.05.27 | ₩19,637 | ₩21,373 | ₩19,637 | ₩20,706 | +5.44% | 6.8만 |
|---|
| 2026.05.26 | ₩19,209 | ₩19,477 | ₩19,209 | ₩19,436 | +1.18% | 1.3만 |
|---|
| 2026.05.22 | ₩19,396 | ₩19,463 | ₩19,169 | ₩19,463 | +0.34% | 5.2천 |
|---|
| 2026.05.21 | ₩19,129 | ₩19,370 | ₩19,129 | ₩19,276 | +0.77% | 3천 |
|---|
| 2026.05.20 | ₩19,236 | ₩19,236 | ₩19,236 | ₩19,236 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩19,236 | ₩19,236 | ₩19,236 | ₩19,236 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩20,238 | ₩20,478 | ₩18,942 | ₩19,036 | -5.94% | 2만 |
|---|
| 2026.05.15 | ₩20,238 | ₩20,999 | ₩20,238 | ₩20,719 | +2.38% | 4천 |
|---|
| 2026.05.14 | ₩20,839 | ₩21,066 | ₩20,185 | ₩20,372 | -2.24% | 1.6만 |
|---|
| 2026.05.13 | ₩20,732 | ₩21,066 | ₩20,732 | ₩20,799 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩21,360 | ₩21,360 | ₩20,719 | ₩20,719 | -3.00% | 1.7천 |
|---|
| 2026.05.11 | ₩21,828 | ₩21,828 | ₩20,866 | ₩20,893 | -4.28% | 4.3천 |
|---|
| 2026.05.08 | ₩21,814 | ₩21,814 | ₩21,347 | ₩21,373 | -2.02% | 3.2천 |
|---|
| 2026.05.07 | ₩21,587 | ₩21,788 | ₩21,587 | ₩21,788 | +0.93% | 1.4천 |
|---|
| 2026.05.06 | ₩21,747 | ₩21,841 | ₩21,373 | ₩21,373 | -1.72% | 2.2천 |
|---|
| 2026.05.05 | ₩21,467 | ₩21,747 | ₩21,467 | ₩21,747 | +1.31% | 1.3천 |
|---|
| 2026.05.04 | ₩21,400 | ₩21,788 | ₩21,347 | ₩21,347 | -0.25% | 3.1천 |
|---|
| 2026.05.01 | ₩21,721 | ₩21,721 | ₩21,400 | ₩21,400 | -1.48% | 1.3천 |
|---|
| 2026.04.30 | ₩21,894 | ₩21,894 | ₩21,894 | ₩21,894 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,015 | ₩22,268 | ₩21,333 | ₩21,333 | -3.09% | 4.5천 |
|---|
| 2026.04.28 | ₩22,068 | ₩22,375 | ₩21,641 | ₩21,788 | -1.27% | 8.6천 |
|---|
| 2026.04.27 | ₩21,854 | ₩22,175 | ₩21,454 | ₩21,774 | -0.37% | 3.2천 |
|---|
| 2026.04.24 | ₩21,427 | ₩21,694 | ₩21,427 | ₩21,694 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩21,494 | ₩21,961 | ₩21,320 | ₩21,707 | +0.99% | 9.9천 |
|---|
| 2026.04.22 | ₩21,854 | ₩22,001 | ₩21,560 | ₩21,560 | -1.34% | 9.9천 |
|---|
| 2026.04.21 | ₩21,975 | ₩22,415 | ₩21,240 | ₩21,240 | -3.34% | 8.5만 |
|---|
| 2026.04.20 | ₩21,307 | ₩22,709 | ₩21,080 | ₩21,080 | -1.07% | 2.5만 |
|---|
| 2026.04.17 | ₩20,933 | ₩21,120 | ₩20,852 | ₩21,053 | +0.57% | 3.2천 |
|---|
| 2026.04.16 | ₩21,373 | ₩21,373 | ₩21,240 | ₩21,240 | -0.63% | 500 |
|---|
| 2026.04.15 | ₩21,788 | ₩21,788 | ₩21,761 | ₩21,761 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩21,641 | ₩22,162 | ₩20,746 | ₩21,721 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩22,108 | ₩22,202 | ₩20,465 | ₩21,226 | -3.99% | 2만 |
|---|
| 2026.04.10 | ₩20,692 | ₩21,681 | ₩20,118 | ₩21,667 | +4.71% | 28.2만 |
|---|
| 2026.04.09 | ₩21,828 | ₩21,841 | ₩20,639 | ₩20,639 | -5.45% | 7천 |
|---|
| 2026.04.08 | ₩20,345 | ₩21,534 | ₩20,278 | ₩20,879 | +2.63% | 6.7천 |
|---|
| 2026.04.07 | ₩21,053 | ₩21,747 | ₩20,305 | ₩20,519 | -2.54% | 5.9천 |
|---|
| 2026.04.06 | ₩20,959 | ₩22,576 | ₩20,198 | ₩20,438 | -2.49% | 9.5천 |
|---|
| 2026.04.02 | ₩21,587 | ₩21,587 | ₩21,373 | ₩21,373 | -0.99% | 1.9천 |
|---|
| 2026.04.01 | ₩21,307 | ₩21,307 | ₩20,706 | ₩20,906 | -1.88% | 2.7천 |
|---|
| 2026.03.31 | ₩21,534 | ₩21,534 | ₩20,318 | ₩20,318 | -5.65% | 3.3천 |
|---|
| 2026.03.30 | ₩21,226 | ₩22,322 | ₩21,226 | ₩22,135 | +4.28% | 1.5만 |
|---|
| 2026.03.27 | ₩20,906 | ₩22,041 | ₩20,906 | ₩22,041 | +5.43% | 2천 |
|---|
| 2026.03.26 | ₩21,480 | ₩21,480 | ₩20,852 | ₩20,919 | -2.61% | 2.8천 |
|---|
| 2026.03.25 | ₩22,709 | ₩22,723 | ₩21,133 | ₩22,015 | -3.06% | 1.6만 |
|---|
| 2026.03.24 | ₩22,122 | ₩22,723 | ₩20,345 | ₩22,723 | +2.72% | 1.1만 |
|---|
| 2026.03.23 | ₩21,614 | ₩23,163 | ₩21,360 | ₩22,122 | +2.35% | 1.4만 |
|---|
| 2026.03.20 | ₩20,612 | ₩21,881 | ₩19,570 | ₩21,881 | +6.16% | 3.3만 |
|---|
| 2026.03.19 | ₩19,851 | ₩20,692 | ₩19,784 | ₩20,251 | +2.02% | 7.9천 |
|---|
| 2026.03.18 | ₩20,064 | ₩20,251 | ₩19,637 | ₩19,637 | -2.13% | 3.3천 |
|---|
| 2026.03.17 | ₩20,265 | ₩20,331 | ₩20,144 | ₩20,185 | -0.40% | 1.7천 |
|---|
| 2026.03.16 | ₩20,345 | ₩20,345 | ₩20,038 | ₩20,038 | -1.51% | 1.7천 |
|---|
| 2026.03.13 | ₩20,358 | ₩20,358 | ₩20,358 | ₩20,358 | 0.00% | 1.3천 |
|---|
| 2026.03.12 | ₩20,171 | ₩20,372 | ₩20,171 | ₩20,185 | +0.07% | 1.2천 |
|---|
| 2026.03.11 | ₩20,345 | ₩20,706 | ₩20,251 | ₩20,291 | -0.26% | 5.5천 |
|---|
| 2026.03.10 | ₩20,973 | ₩20,973 | ₩20,639 | ₩20,706 | -1.27% | 7.8천 |
|---|
| 2026.03.09 | ₩20,345 | ₩21,226 | ₩20,104 | ₩20,986 | +3.15% | 2만 |
|---|
| 2026.03.06 | ₩20,038 | ₩20,358 | ₩19,784 | ₩20,358 | +1.60% | 7천 |
|---|
| 2026.03.05 | ₩20,545 | ₩20,545 | ₩20,345 | ₩20,372 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩20,559 | ₩20,692 | ₩20,318 | ₩20,318 | -1.17% | 4.2천 |
|---|
| 2026.03.03 | ₩19,917 | ₩20,078 | ₩19,904 | ₩19,904 | -0.07% | 1.3천 |
|---|
| 2026.03.02 | ₩19,450 | ₩20,572 | ₩19,450 | ₩20,091 | +3.30% | 2.2천 |
|---|
| 2026.02.27 | ₩20,051 | ₩20,345 | ₩19,530 | ₩19,904 | -0.73% | 2.7천 |
|---|
| 2026.02.26 | ₩19,904 | ₩20,559 | ₩19,744 | ₩20,305 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩19,664 | ₩19,891 | ₩19,503 | ₩19,891 | +1.15% | 4천 |
|---|
| 2026.02.24 | ₩19,383 | ₩19,690 | ₩19,356 | ₩19,503 | +0.62% | 4.9천 |
|---|
| 2026.02.23 | ₩19,370 | ₩19,637 | ₩18,969 | ₩19,410 | +0.21% | 9천 |
|---|
| 2026.02.20 | ₩19,864 | ₩19,877 | ₩19,450 | ₩19,477 | -1.95% | 3.5천 |
|---|
| 2026.02.19 | ₩19,263 | ₩19,811 | ₩19,169 | ₩19,690 | +2.22% | 7.7천 |
|---|
| 2026.02.18 | ₩19,503 | ₩19,664 | ₩19,316 | ₩19,423 | -0.41% | 1.9천 |
|---|
| 2026.02.17 | ₩19,450 | ₩19,704 | ₩19,183 | ₩19,183 | -1.37% | 5.9천 |
|---|
| 2026.02.13 | ₩19,410 | ₩19,784 | ₩19,370 | ₩19,784 | +1.93% | 2.7천 |
|---|
| 2026.02.12 | ₩19,103 | ₩19,677 | ₩18,969 | ₩18,969 | -0.70% | 3천 |
|---|
| 2026.02.11 | ₩19,209 | ₩19,209 | ₩18,902 | ₩18,942 | -1.39% | 2.9천 |
|---|
| 2026.02.10 | ₩19,129 | ₩19,650 | ₩18,875 | ₩19,103 | -0.14% | 4.4천 |
|---|
| 2026.02.09 | ₩18,822 | ₩19,116 | ₩18,715 | ₩19,036 | +1.14% | 4.8천 |
|---|
| 2026.02.06 | ₩18,915 | ₩18,915 | ₩18,702 | ₩18,702 | -1.13% | 2.7천 |
|---|
| 2026.02.05 | ₩18,742 | ₩19,209 | ₩18,742 | ₩18,889 | +0.78% | 6.4천 |
|---|
| 2026.02.04 | ₩19,169 | ₩19,169 | ₩18,956 | ₩19,036 | -0.70% | 1.5천 |
|---|
| 2026.02.03 | ₩18,956 | ₩18,956 | ₩18,956 | ₩18,956 | 0.00% | 3천 |
|---|
| 2026.02.02 | ₩18,849 | ₩18,956 | ₩18,702 | ₩18,702 | -0.78% | 3.9천 |
|---|
| 2026.01.30 | ₩18,501 | ₩18,755 | ₩18,501 | ₩18,568 | +0.36% | 8.1천 |
|---|
| 2026.01.29 | ₩18,889 | ₩18,889 | ₩18,889 | ₩18,889 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩18,849 | ₩18,902 | ₩18,648 | ₩18,889 | +0.21% | 1.8천 |
|---|
| 2026.01.27 | ₩18,688 | ₩18,809 | ₩18,595 | ₩18,702 | +0.07% | 1.7천 |
|---|
| 2026.01.26 | ₩18,528 | ₩18,635 | ₩18,381 | ₩18,635 | +0.58% | 1.4천 |
|---|
| 2026.01.23 | ₩18,635 | ₩18,688 | ₩18,582 | ₩18,582 | -0.29% | 3.6천 |
|---|
| 2026.01.22 | ₩18,248 | ₩18,501 | ₩18,181 | ₩18,501 | +1.39% | 4.6천 |
|---|
| 2026.01.21 | ₩18,167 | ₩18,261 | ₩18,101 | ₩18,154 | -0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩18,167 | ₩18,675 | ₩18,127 | ₩18,127 | -0.22% | 1.9천 |
|---|
| 2026.01.16 | ₩18,301 | ₩18,475 | ₩18,101 | ₩18,354 | +0.29% | 2.3천 |
|---|
| 2026.01.15 | ₩18,234 | ₩18,541 | ₩17,940 | ₩18,274 | +0.22% | 5.1천 |
|---|
| 2026.01.14 | ₩18,127 | ₩18,755 | ₩17,927 | ₩18,141 | +0.07% | 5.9천 |
|---|
| 2026.01.13 | ₩18,902 | ₩18,982 | ₩18,181 | ₩18,328 | -3.04% | 5.4천 |
|---|
| 2026.01.12 | ₩19,196 | ₩19,757 | ₩18,862 | ₩18,862 | -1.74% | 7천 |
|---|
| 2026.01.09 | ₩19,557 | ₩19,623 | ₩19,503 | ₩19,623 | +0.34% | 1.4천 |
|---|
| 2026.01.08 | ₩19,343 | ₩19,503 | ₩19,316 | ₩19,356 | +0.07% | 1.6천 |
|---|
| 2026.01.07 | ₩19,062 | ₩19,517 | ₩19,062 | ₩19,517 | +2.38% | 1.9천 |
|---|
| 2026.01.06 | ₩19,383 | ₩19,410 | ₩18,996 | ₩19,062 | -1.65% | 4.3천 |
|---|
| 2026.01.05 | ₩19,169 | ₩19,704 | ₩19,116 | ₩19,704 | +2.79% | 1.6천 |
|---|
| 2026.01.02 | ₩18,929 | ₩19,156 | ₩18,929 | ₩19,156 | +1.20% | 5.1천 |
|---|
| 2025.12.31 | ₩19,036 | ₩19,169 | ₩18,728 | ₩19,169 | +0.70% | 7.2천 |
|---|
| 2025.12.30 | ₩18,982 | ₩19,477 | ₩18,969 | ₩19,290 | +1.62% | 7.4천 |
|---|
| 2025.12.29 | ₩19,383 | ₩19,530 | ₩19,316 | ₩19,530 | +0.76% | 1.4천 |
|---|
| 2025.12.26 | ₩19,837 | ₩19,837 | ₩18,755 | ₩19,757 | -0.40% | 2.6천 |
|---|
| 2025.12.24 | ₩19,049 | ₩19,837 | ₩18,889 | ₩19,757 | +3.72% | 1.1만 |
|---|
| 2025.12.23 | ₩18,782 | ₩19,156 | ₩18,728 | ₩18,889 | +0.57% | 4.8천 |
|---|
| 2025.12.22 | ₩18,755 | ₩19,156 | ₩18,688 | ₩19,156 | +2.14% | 5.8천 |
|---|
| 2025.12.19 | ₩18,702 | ₩19,223 | ₩18,341 | ₩18,942 | +1.29% | 1.4만 |
|---|
| 2025.12.18 | ₩18,421 | ₩18,902 | ₩18,114 | ₩18,688 | +1.45% | 4천 |
|---|
| 2025.12.17 | ₩18,448 | ₩18,942 | ₩18,141 | ₩18,194 | -1.38% | 6.6천 |
|---|
| 2025.12.16 | ₩18,648 | ₩18,648 | ₩17,927 | ₩18,395 | -1.36% | 2.7천 |
|---|
| 2025.12.15 | ₩18,742 | ₩18,942 | ₩18,461 | ₩18,461 | -1.50% | 7.1천 |
|---|
| 2025.12.12 | ₩17,673 | ₩19,103 | ₩17,673 | ₩18,515 | +4.76% | 2.1만 |
|---|
| 2025.12.11 | ₩17,807 | ₩18,274 | ₩17,646 | ₩17,914 | +0.60% | 1.4만 |
|---|
| 2025.12.10 | ₩17,860 | ₩19,169 | ₩17,807 | ₩18,248 | +2.17% | 1.3만 |
|---|
| 2025.12.09 | ₩18,341 | ₩19,196 | ₩18,301 | ₩18,622 | +1.53% | 3.1만 |
|---|
| 2025.12.08 | ₩18,020 | ₩18,194 | ₩17,780 | ₩18,047 | +0.15% | 6.6천 |
|---|
| 2025.12.05 | ₩18,020 | ₩18,020 | ₩17,780 | ₩17,900 | -0.67% | 4.8천 |
|---|
| 2025.12.04 | ₩17,954 | ₩17,994 | ₩17,954 | ₩17,994 | +0.22% | 1.2천 |
|---|
| 2025.12.03 | ₩17,833 | ₩17,954 | ₩17,660 | ₩17,807 | -0.15% | 7.1천 |
|---|
| 2025.12.02 | ₩17,646 | ₩17,914 | ₩17,646 | ₩17,900 | +1.44% | 2.9천 |
|---|
| 2025.12.01 | ₩17,793 | ₩17,900 | ₩17,780 | ₩17,874 | +0.45% | 4.3천 |
|---|
| 2025.11.28 | ₩17,727 | ₩17,900 | ₩17,620 | ₩17,887 | +0.90% | 2.1천 |
|---|
| 2025.11.26 | ₩17,580 | ₩17,807 | ₩17,580 | ₩17,767 | +1.06% | 2.4천 |
|---|
| 2025.11.25 | ₩17,660 | ₩17,967 | ₩17,459 | ₩17,860 | +1.13% | 2.2천 |
|---|
| 2025.11.24 | ₩17,566 | ₩17,847 | ₩17,366 | ₩17,620 | +0.30% | 8천 |
|---|
| 2025.11.21 | ₩17,406 | ₩17,433 | ₩17,232 | ₩17,299 | -0.61% | 2.5천 |
|---|
| 2025.11.20 | ₩17,553 | ₩17,553 | ₩17,125 | ₩17,125 | -2.44% | 2.4천 |
|---|
| 2025.11.19 | ₩17,473 | ₩17,473 | ₩17,473 | ₩17,473 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩17,139 | ₩17,513 | ₩17,139 | ₩17,312 | +1.01% | 1.2천 |
|---|
| 2025.11.17 | ₩17,500 | ₩17,526 | ₩17,139 | ₩17,139 | -2.06% | 8.4천 |
|---|
| 2025.11.14 | ₩17,433 | ₩17,500 | ₩17,433 | ₩17,433 | 0.00% | 4.9천 |
|---|
| 2025.11.13 | ₩17,366 | ₩17,366 | ₩17,366 | ₩17,366 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩17,152 | ₩17,393 | ₩17,152 | ₩17,366 | +1.25% | 1.9천 |
|---|
| 2025.11.11 | ₩17,259 | ₩17,500 | ₩17,259 | ₩17,500 | +1.39% | 2.7천 |
|---|
| 2025.11.10 | ₩17,032 | ₩17,419 | ₩17,032 | ₩17,112 | +0.47% | 1.4천 |
|---|
| 2025.11.07 | ₩17,152 | ₩17,232 | ₩16,898 | ₩16,912 | -1.40% | 6.2천 |
|---|
| 2025.11.06 | ₩17,059 | ₩17,232 | ₩17,059 | ₩17,232 | +1.02% | 900 |
|---|
| 2025.11.05 | ₩17,166 | ₩17,299 | ₩16,765 | ₩16,765 | -2.33% | 3.5천 |
|---|
| 2025.11.04 | ₩17,299 | ₩17,299 | ₩17,032 | ₩17,032 | -1.54% | 3.5천 |
|---|
| 2025.11.03 | ₩17,446 | ₩17,500 | ₩17,045 | ₩17,486 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩17,433 | ₩17,473 | ₩17,433 | ₩17,473 | +0.23% | 2.8천 |
|---|
| 2025.10.30 | ₩17,433 | ₩17,500 | ₩17,433 | ₩17,500 | +0.38% | 4.1천 |
|---|
| 2025.10.29 | ₩17,500 | ₩17,500 | ₩17,433 | ₩17,433 | -0.38% | 3.6천 |
|---|
| 2025.10.28 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩17,553 | ₩17,620 | ₩17,379 | ₩17,446 | -0.61% | 6.1천 |
|---|
| 2025.10.24 | ₩17,246 | ₩17,406 | ₩17,246 | ₩17,406 | +0.93% | 2천 |
|---|
| 2025.10.23 | ₩17,232 | ₩17,232 | ₩17,232 | ₩17,232 | 0.00% | 1.8천 |
|---|
| 2025.10.22 | ₩17,540 | ₩17,540 | ₩17,299 | ₩17,299 | -1.37% | 1.2천 |
|---|
| 2025.10.21 | ₩17,099 | ₩17,152 | ₩17,099 | ₩17,152 | +0.31% | 4.9천 |
|---|
| 2025.10.20 | ₩17,072 | ₩17,366 | ₩17,072 | ₩17,259 | +1.10% | 2.6천 |
|---|
| 2025.10.17 | ₩17,660 | ₩17,833 | ₩17,500 | ₩17,500 | -0.91% | 3.4천 |
|---|
| 2025.10.16 | ₩17,833 | ₩17,833 | ₩17,767 | ₩17,767 | -0.37% | 1.1천 |
|---|
| 2025.10.15 | ₩18,020 | ₩18,034 | ₩17,646 | ₩17,833 | -1.04% | 3.3천 |
|---|
| 2025.10.14 | ₩17,580 | ₩17,713 | ₩17,312 | ₩17,486 | -0.53% | 1.9천 |
|---|
| 2025.10.13 | ₩17,967 | ₩18,020 | ₩17,673 | ₩18,020 | +0.30% | 2.5천 |
|---|
| 2025.10.10 | ₩18,809 | ₩18,809 | ₩17,646 | ₩17,713 | -5.82% | 6.9천 |
|---|