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 | ₩19,559 | ₩19,879 | ₩19,251 | ₩19,585 | +0.14% | 3.5천 |
| 2026.10.08 | ₩19,799 | ₩20,040 | ₩18,891 | ₩19,372 | -2.16% | 1.6만 |
| 2026.10.07 | ₩19,051 | ₩19,198 | ₩18,917 | ₩18,931 | -0.63% | 6.4천 |
| 2026.10.06 | ₩18,891 | ₩19,706 | ₩18,851 | ₩18,917 | +0.14% | 3.9천 |
| 2026.10.05 | ₩19,545 | ₩19,545 | ₩18,784 | ₩18,784 | -3.90% | 6.7천 |
| 2026.10.02 | ₩19,091 | ₩20,227 | ₩19,091 | ₩19,759 | +3.50% | 5.8천 |
| 2026.10.01 | ₩19,773 | ₩19,786 | ₩19,105 | ₩19,105 | -3.38% | 5.2천 |
| 2026.09.30 | ₩20,106 | ₩20,106 | ₩19,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,759 |
| -1.73% |
| 1.1천 |
| 2026.09.29 | ₩19,692 | ₩20,040 | ₩19,626 | ₩19,706 | +0.07% | 1.1만 |
|---|
| 2026.09.28 | ₩19,839 | ₩20,347 | ₩19,706 | ₩19,706 | -0.67% | 6.2천 |
|---|
| 2026.09.25 | ₩20,788 | ₩20,788 | ₩19,773 | ₩19,799 | -4.76% | 1.5만 |
|---|
| 2026.09.24 | ₩20,467 | ₩21,028 | ₩20,267 | ₩20,280 | -0.91% | 7.3천 |
|---|
| 2026.09.23 | ₩21,015 | ₩21,015 | ₩20,507 | ₩20,507 | -2.42% | 1.9만 |
|---|
| 2026.09.22 | ₩21,349 | ₩21,349 | ₩21,349 | ₩21,349 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩21,376 | ₩21,376 | ₩21,175 | ₩21,175 | -0.94% | 2.3천 |
|---|
| 2026.09.18 | ₩21,162 | ₩21,376 | ₩20,708 | ₩21,376 | +1.01% | 2.7만 |
|---|
| 2026.09.17 | ₩20,521 | ₩21,215 | ₩20,521 | ₩21,042 | +2.54% | 1.7만 |
|---|
| 2026.09.16 | ₩20,641 | ₩21,108 | ₩20,507 | ₩20,507 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,708 | ₩20,708 | ₩20,708 | ₩20,708 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩21,042 | ₩21,042 | ₩20,507 | ₩20,574 | -2.22% | 7.7천 |
|---|
| 2026.09.11 | ₩20,868 | ₩21,175 | ₩20,868 | ₩21,002 | +0.64% | 5.4천 |
|---|
| 2026.09.10 | ₩20,774 | ₩21,215 | ₩20,774 | ₩20,935 | +0.77% | 2.8천 |
|---|
| 2026.09.09 | ₩21,082 | ₩21,162 | ₩21,082 | ₩21,122 | +0.19% | 1.1천 |
|---|
| 2026.09.08 | ₩21,202 | ₩21,215 | ₩21,028 | ₩21,055 | -0.69% | 1.2천 |
|---|
| 2026.09.04 | ₩21,055 | ₩21,362 | ₩20,988 | ₩21,215 | +0.76% | 3천 |
|---|
| 2026.09.03 | ₩21,068 | ₩21,189 | ₩20,788 | ₩21,068 | 0.00% | 5천 |
|---|
| 2026.09.02 | ₩20,828 | ₩20,828 | ₩20,774 | ₩20,815 | -0.06% | 1.2천 |
|---|
| 2026.09.01 | ₩20,774 | ₩21,229 | ₩20,708 | ₩20,988 | +1.03% | 1.1천 |
|---|
| 2026.08.31 | ₩20,962 | ₩20,962 | ₩20,601 | ₩20,654 | -1.47% | 1.2천 |
|---|
| 2026.08.28 | ₩20,988 | ₩20,988 | ₩20,988 | ₩20,988 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩20,988 | ₩20,988 | ₩20,988 | ₩20,988 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩21,296 | ₩21,322 | ₩21,175 | ₩21,175 | -0.56% | 2.7천 |
|---|
| 2026.08.25 | ₩21,108 | ₩21,376 | ₩21,108 | ₩21,376 | +1.27% | 500 |
|---|
| 2026.08.24 | ₩21,162 | ₩21,162 | ₩20,681 | ₩20,681 | -2.27% | 2.3천 |
|---|
| 2026.08.21 | ₩21,643 | ₩21,643 | ₩21,643 | ₩21,643 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩20,534 | ₩21,643 | ₩20,534 | ₩21,643 | +5.40% | 900 |
|---|
| 2026.08.19 | ₩21,055 | ₩21,055 | ₩20,521 | ₩20,521 | -2.54% | 1.8천 |
|---|
| 2026.08.18 | ₩20,427 | ₩20,440 | ₩20,427 | ₩20,440 | +0.07% | 600 |
|---|
| 2026.08.17 | ₩21,202 | ₩21,202 | ₩20,414 | ₩20,414 | -3.72% | 3.1천 |
|---|
| 2026.08.14 | ₩21,215 | ₩21,215 | ₩20,587 | ₩20,641 | -2.71% | 5천 |
|---|
| 2026.08.13 | ₩21,068 | ₩21,349 | ₩20,801 | ₩20,828 | -1.14% | 5.4천 |
|---|
| 2026.08.12 | ₩20,788 | ₩20,788 | ₩20,788 | ₩20,788 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩20,908 | ₩20,908 | ₩20,908 | ₩20,908 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩21,616 | ₩21,656 | ₩20,908 | ₩20,908 | -3.28% | 3.7천 |
|---|
| 2026.08.07 | ₩21,376 | ₩21,576 | ₩21,376 | ₩21,576 | +0.94% | 1.9천 |
|---|
| 2026.08.06 | ₩21,082 | ₩21,082 | ₩20,788 | ₩21,055 | -0.13% | 1.8천 |
|---|
| 2026.08.05 | ₩21,042 | ₩21,322 | ₩20,895 | ₩21,322 | +1.33% | 1.6천 |
|---|
| 2026.08.04 | ₩21,322 | ₩21,322 | ₩20,708 | ₩20,708 | -2.88% | 2.2천 |
|---|
| 2026.08.03 | ₩20,467 | ₩20,948 | ₩20,467 | ₩20,948 | +2.35% | 4.2천 |
|---|
| 2026.07.31 | ₩20,374 | ₩20,374 | ₩20,374 | ₩20,374 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩20,748 | ₩21,082 | ₩19,986 | ₩20,187 | -2.70% | 6.3천 |
|---|
| 2026.07.29 | ₩21,095 | ₩21,095 | ₩21,095 | ₩21,095 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩21,215 | ₩21,215 | ₩20,668 | ₩20,708 | -2.39% | 1만 |
|---|
| 2026.07.27 | ₩21,215 | ₩21,215 | ₩21,002 | ₩21,002 | -1.01% | 1.2천 |
|---|
| 2026.07.24 | ₩21,202 | ₩21,202 | ₩21,202 | ₩21,202 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩20,708 | ₩21,149 | ₩20,227 | ₩20,721 | +0.06% | 9.8천 |
|---|
| 2026.07.22 | ₩20,935 | ₩21,149 | ₩20,574 | ₩21,149 | +1.02% | 1.5천 |
|---|
| 2026.07.21 | ₩20,574 | ₩20,868 | ₩20,574 | ₩20,614 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩20,628 | ₩21,149 | ₩20,614 | ₩20,748 | +0.58% | 1.3천 |
|---|
| 2026.07.17 | ₩20,187 | ₩20,628 | ₩19,933 | ₩20,454 | +1.32% | 1.3만 |
|---|
| 2026.07.16 | ₩20,374 | ₩20,654 | ₩19,879 | ₩19,986 | -1.90% | 1.4만 |
|---|
| 2026.07.15 | ₩20,534 | ₩20,921 | ₩20,053 | ₩20,253 | -1.37% | 1.1만 |
|---|
| 2026.07.14 | ₩20,721 | ₩20,975 | ₩20,387 | ₩20,467 | -1.23% | 3천 |
|---|
| 2026.07.13 | ₩21,149 | ₩21,616 | ₩20,454 | ₩20,454 | -3.28% | 5.5만 |
|---|
| 2026.07.10 | ₩21,175 | ₩21,175 | ₩21,175 | ₩21,175 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩22,217 | ₩22,217 | ₩20,721 | ₩20,721 | -6.73% | 6.5천 |
|---|
| 2026.07.08 | ₩22,204 | ₩22,204 | ₩22,204 | ₩22,204 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩21,776 | ₩22,364 | ₩21,656 | ₩22,204 | +1.96% | 1.3만 |
|---|
| 2026.07.06 | ₩21,483 | ₩21,523 | ₩21,442 | ₩21,442 | -0.19% | 1.9천 |
|---|
| 2026.07.02 | ₩21,776 | ₩21,776 | ₩21,269 | ₩21,750 | -0.12% | 6.8천 |
|---|
| 2026.07.01 | ₩21,055 | ₩21,509 | ₩20,868 | ₩21,376 | +1.52% | 1.1만 |
|---|
| 2026.06.30 | ₩21,843 | ₩21,910 | ₩21,162 | ₩21,215 | -2.87% | 9.7천 |
|---|
| 2026.06.29 | ₩21,309 | ₩21,723 | ₩21,122 | ₩21,723 | +1.94% | 1.6만 |
|---|
| 2026.06.26 | ₩21,068 | ₩21,843 | ₩20,721 | ₩21,843 | +3.68% | 1.4만 |
|---|
| 2026.06.25 | ₩20,962 | ₩21,162 | ₩20,962 | ₩21,068 | +0.51% | 700 |
|---|
| 2026.06.24 | ₩21,376 | ₩21,442 | ₩20,815 | ₩21,376 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩21,362 | ₩21,442 | ₩20,601 | ₩20,975 | -1.81% | 3.2만 |
|---|
| 2026.06.22 | ₩21,362 | ₩21,376 | ₩20,948 | ₩21,376 | +0.06% | 1.9만 |
|---|
| 2026.06.18 | ₩21,055 | ₩21,376 | ₩20,694 | ₩21,362 | +1.46% | 9천 |
|---|
| 2026.06.17 | ₩20,654 | ₩21,135 | ₩20,654 | ₩21,135 | +2.33% | 700 |
|---|
| 2026.06.16 | ₩20,334 | ₩20,654 | ₩20,066 | ₩20,467 | +0.66% | 4.4천 |
|---|
| 2026.06.15 | ₩20,507 | ₩20,668 | ₩20,080 | ₩20,227 | -1.37% | 4.9천 |
|---|
| 2026.06.12 | ₩20,668 | ₩21,215 | ₩20,040 | ₩20,881 | +1.03% | 1.2만 |
|---|
| 2026.06.11 | ₩21,149 | ₩21,149 | ₩21,108 | ₩21,108 | -0.19% | 1.2천 |
|---|
| 2026.06.10 | ₩21,309 | ₩21,336 | ₩21,108 | ₩21,122 | -0.88% | 2.2천 |
|---|
| 2026.06.09 | ₩21,696 | ₩21,830 | ₩20,975 | ₩21,830 | +0.62% | 3.8만 |
|---|
| 2026.06.08 | ₩21,376 | ₩21,376 | ₩21,376 | ₩21,376 | 0.00% | 3천 |
|---|
| 2026.06.05 | ₩21,255 | ₩21,255 | ₩21,229 | ₩21,242 | -0.06% | 1천 |
|---|
| 2026.06.04 | ₩21,670 | ₩21,670 | ₩20,761 | ₩21,483 | -0.86% | 2.3천 |
|---|
| 2026.06.03 | ₩21,309 | ₩21,309 | ₩21,108 | ₩21,242 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩20,895 | ₩21,469 | ₩20,748 | ₩21,442 | +2.62% | 9.4천 |
|---|
| 2026.06.01 | ₩21,108 | ₩21,215 | ₩20,828 | ₩21,215 | +0.51% | 2.7천 |
|---|
| 2026.05.29 | ₩21,322 | ₩21,322 | ₩20,587 | ₩20,587 | -3.45% | 9.2천 |
|---|
| 2026.05.28 | ₩21,175 | ₩21,349 | ₩20,440 | ₩21,349 | +0.82% | 1.1만 |
|---|
| 2026.05.27 | ₩19,639 | ₩21,376 | ₩19,639 | ₩20,708 | +5.44% | 6.8만 |
|---|
| 2026.05.26 | ₩19,211 | ₩19,479 | ₩19,211 | ₩19,439 | +1.18% | 1.3만 |
|---|
| 2026.05.22 | ₩19,398 | ₩19,465 | ₩19,171 | ₩19,465 | +0.34% | 5.2천 |
|---|
| 2026.05.21 | ₩19,131 | ₩19,372 | ₩19,131 | ₩19,278 | +0.77% | 3천 |
|---|
| 2026.05.20 | ₩19,238 | ₩19,238 | ₩19,238 | ₩19,238 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩19,238 | ₩19,238 | ₩19,238 | ₩19,238 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩20,240 | ₩20,481 | ₩18,944 | ₩19,038 | -5.94% | 2만 |
|---|
| 2026.05.15 | ₩20,240 | ₩21,002 | ₩20,240 | ₩20,721 | +2.38% | 4천 |
|---|
| 2026.05.14 | ₩20,841 | ₩21,068 | ₩20,187 | ₩20,374 | -2.24% | 1.6만 |
|---|
| 2026.05.13 | ₩20,734 | ₩21,068 | ₩20,734 | ₩20,801 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩21,362 | ₩21,362 | ₩20,721 | ₩20,721 | -3.00% | 1.7천 |
|---|
| 2026.05.11 | ₩21,830 | ₩21,830 | ₩20,868 | ₩20,895 | -4.28% | 4.3천 |
|---|
| 2026.05.08 | ₩21,817 | ₩21,817 | ₩21,349 | ₩21,376 | -2.02% | 3.2천 |
|---|
| 2026.05.07 | ₩21,589 | ₩21,790 | ₩21,589 | ₩21,790 | +0.93% | 1.4천 |
|---|
| 2026.05.06 | ₩21,750 | ₩21,843 | ₩21,376 | ₩21,376 | -1.72% | 2.2천 |
|---|
| 2026.05.05 | ₩21,469 | ₩21,750 | ₩21,469 | ₩21,750 | +1.31% | 1.3천 |
|---|
| 2026.05.04 | ₩21,402 | ₩21,790 | ₩21,349 | ₩21,349 | -0.25% | 3.1천 |
|---|
| 2026.05.01 | ₩21,723 | ₩21,723 | ₩21,402 | ₩21,402 | -1.48% | 1.3천 |
|---|
| 2026.04.30 | ₩21,897 | ₩21,897 | ₩21,897 | ₩21,897 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,017 | ₩22,271 | ₩21,336 | ₩21,336 | -3.09% | 4.5천 |
|---|
| 2026.04.28 | ₩22,070 | ₩22,378 | ₩21,643 | ₩21,790 | -1.27% | 8.6천 |
|---|
| 2026.04.27 | ₩21,857 | ₩22,177 | ₩21,456 | ₩21,776 | -0.37% | 3.2천 |
|---|
| 2026.04.24 | ₩21,429 | ₩21,696 | ₩21,429 | ₩21,696 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩21,496 | ₩21,964 | ₩21,322 | ₩21,710 | +0.99% | 9.9천 |
|---|
| 2026.04.22 | ₩21,857 | ₩22,004 | ₩21,563 | ₩21,563 | -1.34% | 9.9천 |
|---|
| 2026.04.21 | ₩21,977 | ₩22,418 | ₩21,242 | ₩21,242 | -3.34% | 8.5만 |
|---|
| 2026.04.20 | ₩21,309 | ₩22,712 | ₩21,082 | ₩21,082 | -1.07% | 2.5만 |
|---|
| 2026.04.17 | ₩20,935 | ₩21,122 | ₩20,855 | ₩21,055 | +0.57% | 3.2천 |
|---|
| 2026.04.16 | ₩21,376 | ₩21,376 | ₩21,242 | ₩21,242 | -0.63% | 500 |
|---|
| 2026.04.15 | ₩21,790 | ₩21,790 | ₩21,763 | ₩21,763 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩21,643 | ₩22,164 | ₩20,748 | ₩21,723 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩22,110 | ₩22,204 | ₩20,467 | ₩21,229 | -3.99% | 2만 |
|---|
| 2026.04.10 | ₩20,694 | ₩21,683 | ₩20,120 | ₩21,670 | +4.71% | 28.2만 |
|---|
| 2026.04.09 | ₩21,830 | ₩21,843 | ₩20,641 | ₩20,641 | -5.45% | 7천 |
|---|
| 2026.04.08 | ₩20,347 | ₩21,536 | ₩20,280 | ₩20,881 | +2.63% | 6.7천 |
|---|
| 2026.04.07 | ₩21,055 | ₩21,750 | ₩20,307 | ₩20,521 | -2.54% | 5.9천 |
|---|
| 2026.04.06 | ₩20,962 | ₩22,578 | ₩20,200 | ₩20,440 | -2.49% | 9.5천 |
|---|
| 2026.04.02 | ₩21,589 | ₩21,589 | ₩21,376 | ₩21,376 | -0.99% | 1.9천 |
|---|
| 2026.04.01 | ₩21,309 | ₩21,309 | ₩20,708 | ₩20,908 | -1.88% | 2.7천 |
|---|
| 2026.03.31 | ₩21,536 | ₩21,536 | ₩20,320 | ₩20,320 | -5.65% | 3.3천 |
|---|
| 2026.03.30 | ₩21,229 | ₩22,324 | ₩21,229 | ₩22,137 | +4.28% | 1.5만 |
|---|
| 2026.03.27 | ₩20,908 | ₩22,044 | ₩20,908 | ₩22,044 | +5.43% | 2천 |
|---|
| 2026.03.26 | ₩21,483 | ₩21,483 | ₩20,855 | ₩20,921 | -2.61% | 2.8천 |
|---|
| 2026.03.25 | ₩22,712 | ₩22,725 | ₩21,135 | ₩22,017 | -3.06% | 1.6만 |
|---|
| 2026.03.24 | ₩22,124 | ₩22,725 | ₩20,347 | ₩22,725 | +2.72% | 1.1만 |
|---|
| 2026.03.23 | ₩21,616 | ₩23,166 | ₩21,362 | ₩22,124 | +2.35% | 1.4만 |
|---|
| 2026.03.20 | ₩20,614 | ₩21,883 | ₩19,572 | ₩21,883 | +6.16% | 3.3만 |
|---|
| 2026.03.19 | ₩19,853 | ₩20,694 | ₩19,786 | ₩20,253 | +2.02% | 7.9천 |
|---|
| 2026.03.18 | ₩20,066 | ₩20,253 | ₩19,639 | ₩19,639 | -2.13% | 3.3천 |
|---|
| 2026.03.17 | ₩20,267 | ₩20,334 | ₩20,147 | ₩20,187 | -0.40% | 1.7천 |
|---|
| 2026.03.16 | ₩20,347 | ₩20,347 | ₩20,040 | ₩20,040 | -1.51% | 1.7천 |
|---|
| 2026.03.13 | ₩20,360 | ₩20,360 | ₩20,360 | ₩20,360 | 0.00% | 1.3천 |
|---|
| 2026.03.12 | ₩20,173 | ₩20,374 | ₩20,173 | ₩20,187 | +0.07% | 1.2천 |
|---|
| 2026.03.11 | ₩20,347 | ₩20,708 | ₩20,253 | ₩20,294 | -0.26% | 5.5천 |
|---|
| 2026.03.10 | ₩20,975 | ₩20,975 | ₩20,641 | ₩20,708 | -1.27% | 7.8천 |
|---|
| 2026.03.09 | ₩20,347 | ₩21,229 | ₩20,106 | ₩20,988 | +3.15% | 2만 |
|---|
| 2026.03.06 | ₩20,040 | ₩20,360 | ₩19,786 | ₩20,360 | +1.60% | 7천 |
|---|
| 2026.03.05 | ₩20,547 | ₩20,547 | ₩20,347 | ₩20,374 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩20,561 | ₩20,694 | ₩20,320 | ₩20,320 | -1.17% | 4.2천 |
|---|
| 2026.03.03 | ₩19,919 | ₩20,080 | ₩19,906 | ₩19,906 | -0.07% | 1.3천 |
|---|
| 2026.03.02 | ₩19,452 | ₩20,574 | ₩19,452 | ₩20,093 | +3.30% | 2.2천 |
|---|
| 2026.02.27 | ₩20,053 | ₩20,347 | ₩19,532 | ₩19,906 | -0.73% | 2.7천 |
|---|
| 2026.02.26 | ₩19,906 | ₩20,561 | ₩19,746 | ₩20,307 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩19,666 | ₩19,893 | ₩19,505 | ₩19,893 | +1.15% | 4천 |
|---|
| 2026.02.24 | ₩19,385 | ₩19,692 | ₩19,358 | ₩19,505 | +0.62% | 4.9천 |
|---|
| 2026.02.23 | ₩19,372 | ₩19,639 | ₩18,971 | ₩19,412 | +0.21% | 9천 |
|---|
| 2026.02.20 | ₩19,866 | ₩19,879 | ₩19,452 | ₩19,479 | -1.95% | 3.5천 |
|---|
| 2026.02.19 | ₩19,265 | ₩19,813 | ₩19,171 | ₩19,692 | +2.22% | 7.7천 |
|---|
| 2026.02.18 | ₩19,505 | ₩19,666 | ₩19,318 | ₩19,425 | -0.41% | 1.9천 |
|---|
| 2026.02.17 | ₩19,452 | ₩19,706 | ₩19,185 | ₩19,185 | -1.37% | 5.9천 |
|---|
| 2026.02.13 | ₩19,412 | ₩19,786 | ₩19,372 | ₩19,786 | +1.93% | 2.7천 |
|---|
| 2026.02.12 | ₩19,105 | ₩19,679 | ₩18,971 | ₩18,971 | -0.70% | 3천 |
|---|
| 2026.02.11 | ₩19,211 | ₩19,211 | ₩18,904 | ₩18,944 | -1.39% | 2.9천 |
|---|
| 2026.02.10 | ₩19,131 | ₩19,652 | ₩18,877 | ₩19,105 | -0.14% | 4.4천 |
|---|
| 2026.02.09 | ₩18,824 | ₩19,118 | ₩18,717 | ₩19,038 | +1.14% | 4.8천 |
|---|
| 2026.02.06 | ₩18,917 | ₩18,917 | ₩18,704 | ₩18,704 | -1.13% | 2.7천 |
|---|
| 2026.02.05 | ₩18,744 | ₩19,211 | ₩18,744 | ₩18,891 | +0.78% | 6.4천 |
|---|
| 2026.02.04 | ₩19,171 | ₩19,171 | ₩18,958 | ₩19,038 | -0.70% | 1.5천 |
|---|
| 2026.02.03 | ₩18,958 | ₩18,958 | ₩18,958 | ₩18,958 | 0.00% | 3천 |
|---|
| 2026.02.02 | ₩18,851 | ₩18,958 | ₩18,704 | ₩18,704 | -0.78% | 3.9천 |
|---|
| 2026.01.30 | ₩18,503 | ₩18,757 | ₩18,503 | ₩18,570 | +0.36% | 8.1천 |
|---|
| 2026.01.29 | ₩18,891 | ₩18,891 | ₩18,891 | ₩18,891 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩18,851 | ₩18,904 | ₩18,650 | ₩18,891 | +0.21% | 1.8천 |
|---|
| 2026.01.27 | ₩18,690 | ₩18,811 | ₩18,597 | ₩18,704 | +0.07% | 1.7천 |
|---|
| 2026.01.26 | ₩18,530 | ₩18,637 | ₩18,383 | ₩18,637 | +0.58% | 1.4천 |
|---|
| 2026.01.23 | ₩18,637 | ₩18,690 | ₩18,583 | ₩18,583 | -0.29% | 3.6천 |
|---|
| 2026.01.22 | ₩18,249 | ₩18,503 | ₩18,183 | ₩18,503 | +1.39% | 4.6천 |
|---|
| 2026.01.21 | ₩18,169 | ₩18,263 | ₩18,103 | ₩18,156 | -0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩18,169 | ₩18,677 | ₩18,129 | ₩18,129 | -0.22% | 1.9천 |
|---|
| 2026.01.16 | ₩18,303 | ₩18,477 | ₩18,103 | ₩18,356 | +0.29% | 2.3천 |
|---|
| 2026.01.15 | ₩18,236 | ₩18,543 | ₩17,942 | ₩18,276 | +0.22% | 5.1천 |
|---|
| 2026.01.14 | ₩18,129 | ₩18,757 | ₩17,929 | ₩18,143 | +0.07% | 5.9천 |
|---|
| 2026.01.13 | ₩18,904 | ₩18,984 | ₩18,183 | ₩18,330 | -3.04% | 5.4천 |
|---|
| 2026.01.12 | ₩19,198 | ₩19,759 | ₩18,864 | ₩18,864 | -1.74% | 7천 |
|---|
| 2026.01.09 | ₩19,559 | ₩19,626 | ₩19,505 | ₩19,626 | +0.34% | 1.4천 |
|---|
| 2026.01.08 | ₩19,345 | ₩19,505 | ₩19,318 | ₩19,358 | +0.07% | 1.6천 |
|---|
| 2026.01.07 | ₩19,064 | ₩19,519 | ₩19,064 | ₩19,519 | +2.38% | 1.9천 |
|---|
| 2026.01.06 | ₩19,385 | ₩19,412 | ₩18,998 | ₩19,064 | -1.65% | 4.3천 |
|---|
| 2026.01.05 | ₩19,171 | ₩19,706 | ₩19,118 | ₩19,706 | +2.79% | 1.6천 |
|---|
| 2026.01.02 | ₩18,931 | ₩19,158 | ₩18,931 | ₩19,158 | +1.20% | 5.1천 |
|---|
| 2025.12.31 | ₩19,038 | ₩19,171 | ₩18,730 | ₩19,171 | +0.70% | 7.2천 |
|---|
| 2025.12.30 | ₩18,984 | ₩19,479 | ₩18,971 | ₩19,292 | +1.62% | 7.4천 |
|---|
| 2025.12.29 | ₩19,385 | ₩19,532 | ₩19,318 | ₩19,532 | +0.76% | 1.4천 |
|---|
| 2025.12.26 | ₩19,839 | ₩19,839 | ₩18,757 | ₩19,759 | -0.40% | 2.6천 |
|---|
| 2025.12.24 | ₩19,051 | ₩19,839 | ₩18,891 | ₩19,759 | +3.72% | 1.1만 |
|---|
| 2025.12.23 | ₩18,784 | ₩19,158 | ₩18,730 | ₩18,891 | +0.57% | 4.8천 |
|---|
| 2025.12.22 | ₩18,757 | ₩19,158 | ₩18,690 | ₩19,158 | +2.14% | 5.8천 |
|---|
| 2025.12.19 | ₩18,704 | ₩19,225 | ₩18,343 | ₩18,944 | +1.29% | 1.4만 |
|---|
| 2025.12.18 | ₩18,423 | ₩18,904 | ₩18,116 | ₩18,690 | +1.45% | 4천 |
|---|
| 2025.12.17 | ₩18,450 | ₩18,944 | ₩18,143 | ₩18,196 | -1.38% | 6.6천 |
|---|
| 2025.12.16 | ₩18,650 | ₩18,650 | ₩17,929 | ₩18,396 | -1.36% | 2.7천 |
|---|
| 2025.12.15 | ₩18,744 | ₩18,944 | ₩18,463 | ₩18,463 | -1.50% | 7.1천 |
|---|
| 2025.12.12 | ₩17,675 | ₩19,105 | ₩17,675 | ₩18,517 | +4.76% | 2.1만 |
|---|
| 2025.12.11 | ₩17,809 | ₩18,276 | ₩17,648 | ₩17,915 | +0.60% | 1.4만 |
|---|
| 2025.12.10 | ₩17,862 | ₩19,171 | ₩17,809 | ₩18,249 | +2.17% | 1.3만 |
|---|
| 2025.12.09 | ₩18,343 | ₩19,198 | ₩18,303 | ₩18,624 | +1.53% | 3.1만 |
|---|
| 2025.12.08 | ₩18,022 | ₩18,196 | ₩17,782 | ₩18,049 | +0.15% | 6.6천 |
|---|
| 2025.12.05 | ₩18,022 | ₩18,022 | ₩17,782 | ₩17,902 | -0.67% | 4.8천 |
|---|
| 2025.12.04 | ₩17,956 | ₩17,996 | ₩17,956 | ₩17,996 | +0.22% | 1.2천 |
|---|
| 2025.12.03 | ₩17,835 | ₩17,956 | ₩17,662 | ₩17,809 | -0.15% | 7.1천 |
|---|
| 2025.12.02 | ₩17,648 | ₩17,915 | ₩17,648 | ₩17,902 | +1.44% | 2.9천 |
|---|
| 2025.12.01 | ₩17,795 | ₩17,902 | ₩17,782 | ₩17,875 | +0.45% | 4.3천 |
|---|
| 2025.11.28 | ₩17,728 | ₩17,902 | ₩17,622 | ₩17,889 | +0.90% | 2.1천 |
|---|
| 2025.11.26 | ₩17,581 | ₩17,809 | ₩17,581 | ₩17,769 | +1.06% | 2.4천 |
|---|
| 2025.11.25 | ₩17,662 | ₩17,969 | ₩17,461 | ₩17,862 | +1.13% | 2.2천 |
|---|
| 2025.11.24 | ₩17,568 | ₩17,849 | ₩17,368 | ₩17,622 | +0.30% | 8천 |
|---|
| 2025.11.21 | ₩17,408 | ₩17,435 | ₩17,234 | ₩17,301 | -0.61% | 2.5천 |
|---|
| 2025.11.20 | ₩17,555 | ₩17,555 | ₩17,127 | ₩17,127 | -2.44% | 2.4천 |
|---|
| 2025.11.19 | ₩17,475 | ₩17,475 | ₩17,475 | ₩17,475 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩17,141 | ₩17,515 | ₩17,141 | ₩17,314 | +1.01% | 1.2천 |
|---|
| 2025.11.17 | ₩17,501 | ₩17,528 | ₩17,141 | ₩17,141 | -2.06% | 8.4천 |
|---|
| 2025.11.14 | ₩17,435 | ₩17,501 | ₩17,435 | ₩17,435 | 0.00% | 4.9천 |
|---|
| 2025.11.13 | ₩17,368 | ₩17,368 | ₩17,368 | ₩17,368 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩17,154 | ₩17,394 | ₩17,154 | ₩17,368 | +1.25% | 1.9천 |
|---|
| 2025.11.11 | ₩17,261 | ₩17,501 | ₩17,261 | ₩17,501 | +1.39% | 2.7천 |
|---|
| 2025.11.10 | ₩17,034 | ₩17,421 | ₩17,034 | ₩17,114 | +0.47% | 1.4천 |
|---|
| 2025.11.07 | ₩17,154 | ₩17,234 | ₩16,900 | ₩16,914 | -1.40% | 6.2천 |
|---|
| 2025.11.06 | ₩17,060 | ₩17,234 | ₩17,060 | ₩17,234 | +1.02% | 900 |
|---|
| 2025.11.05 | ₩17,167 | ₩17,301 | ₩16,767 | ₩16,767 | -2.33% | 3.5천 |
|---|
| 2025.11.04 | ₩17,301 | ₩17,301 | ₩17,034 | ₩17,034 | -1.54% | 3.5천 |
|---|
| 2025.11.03 | ₩17,448 | ₩17,501 | ₩17,047 | ₩17,488 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩17,435 | ₩17,475 | ₩17,435 | ₩17,475 | +0.23% | 2.8천 |
|---|
| 2025.10.30 | ₩17,435 | ₩17,501 | ₩17,435 | ₩17,501 | +0.38% | 4.1천 |
|---|
| 2025.10.29 | ₩17,501 | ₩17,501 | ₩17,435 | ₩17,435 | -0.38% | 3.6천 |
|---|
| 2025.10.28 | ₩17,354 | ₩17,354 | ₩17,354 | ₩17,354 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩17,555 | ₩17,622 | ₩17,381 | ₩17,448 | -0.61% | 6.1천 |
|---|
| 2025.10.24 | ₩17,248 | ₩17,408 | ₩17,248 | ₩17,408 | +0.93% | 2천 |
|---|
| 2025.10.23 | ₩17,234 | ₩17,234 | ₩17,234 | ₩17,234 | 0.00% | 1.8천 |
|---|
| 2025.10.22 | ₩17,541 | ₩17,541 | ₩17,301 | ₩17,301 | -1.37% | 1.2천 |
|---|
| 2025.10.21 | ₩17,101 | ₩17,154 | ₩17,101 | ₩17,154 | +0.31% | 4.9천 |
|---|
| 2025.10.20 | ₩17,074 | ₩17,368 | ₩17,074 | ₩17,261 | +1.10% | 2.6천 |
|---|
| 2025.10.17 | ₩17,662 | ₩17,835 | ₩17,501 | ₩17,501 | -0.91% | 3.4천 |
|---|
| 2025.10.16 | ₩17,835 | ₩17,835 | ₩17,769 | ₩17,769 | -0.37% | 1.1천 |
|---|
| 2025.10.15 | ₩18,022 | ₩18,036 | ₩17,648 | ₩17,835 | -1.04% | 3.3천 |
|---|
| 2025.10.14 | ₩17,581 | ₩17,715 | ₩17,314 | ₩17,488 | -0.53% | 1.9천 |
|---|
| 2025.10.13 | ₩17,969 | ₩18,022 | ₩17,675 | ₩18,022 | +0.30% | 2.5천 |
|---|
| 2025.10.10 | ₩18,811 | ₩18,811 | ₩17,648 | ₩17,715 | -5.82% | 6.9천 |
|---|