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 | ₩19,536 | ₩19,856 | ₩19,229 | ₩19,563 | +0.14% | 3.5천 |
| 2026.10.08 | ₩19,776 | ₩20,017 | ₩18,869 | ₩19,349 | -2.16% | 1.6만 |
| 2026.10.07 | ₩19,029 | ₩19,176 | ₩18,896 | ₩18,909 | -0.63% | 6.4천 |
| 2026.10.06 | ₩18,869 | ₩19,683 | ₩18,829 | ₩18,896 | +0.14% | 3.9천 |
| 2026.10.05 | ₩19,523 | ₩19,523 | ₩18,762 | ₩18,762 | -3.90% | 6.7천 |
| 2026.10.02 | ₩19,069 | ₩20,203 | ₩19,069 | ₩19,736 | +3.50% | 5.8천 |
| 2026.10.01 | ₩19,750 | ₩19,763 | ₩19,082 | ₩19,082 | -3.38% | 5.2천 |
| 2026.09.30 | ₩20,083 | ₩20,083 | ₩19,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,736 |
| -1.73% |
| 1.1천 |
| 2026.09.29 | ₩19,670 | ₩20,017 | ₩19,603 | ₩19,683 | +0.07% | 1.1만 |
|---|
| 2026.09.28 | ₩19,816 | ₩20,324 | ₩19,683 | ₩19,683 | -0.67% | 6.2천 |
|---|
| 2026.09.25 | ₩20,764 | ₩20,764 | ₩19,750 | ₩19,776 | -4.76% | 1.5만 |
|---|
| 2026.09.24 | ₩20,444 | ₩21,004 | ₩20,243 | ₩20,257 | -0.91% | 7.3천 |
|---|
| 2026.09.23 | ₩20,991 | ₩20,991 | ₩20,484 | ₩20,484 | -2.42% | 1.9만 |
|---|
| 2026.09.22 | ₩21,324 | ₩21,324 | ₩21,324 | ₩21,324 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩21,351 | ₩21,351 | ₩21,151 | ₩21,151 | -0.94% | 2.3천 |
|---|
| 2026.09.18 | ₩21,138 | ₩21,351 | ₩20,684 | ₩21,351 | +1.01% | 2.7만 |
|---|
| 2026.09.17 | ₩20,497 | ₩21,191 | ₩20,497 | ₩21,017 | +2.54% | 1.7만 |
|---|
| 2026.09.16 | ₩20,617 | ₩21,084 | ₩20,484 | ₩20,484 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,684 | ₩20,684 | ₩20,684 | ₩20,684 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩21,017 | ₩21,017 | ₩20,484 | ₩20,550 | -2.22% | 7.7천 |
|---|
| 2026.09.11 | ₩20,844 | ₩21,151 | ₩20,844 | ₩20,977 | +0.64% | 5.4천 |
|---|
| 2026.09.10 | ₩20,751 | ₩21,191 | ₩20,751 | ₩20,911 | +0.77% | 2.8천 |
|---|
| 2026.09.09 | ₩21,057 | ₩21,138 | ₩21,057 | ₩21,097 | +0.19% | 1.1천 |
|---|
| 2026.09.08 | ₩21,178 | ₩21,191 | ₩21,004 | ₩21,031 | -0.69% | 1.2천 |
|---|
| 2026.09.04 | ₩21,031 | ₩21,338 | ₩20,964 | ₩21,191 | +0.76% | 3천 |
|---|
| 2026.09.03 | ₩21,044 | ₩21,164 | ₩20,764 | ₩21,044 | 0.00% | 5천 |
|---|
| 2026.09.02 | ₩20,804 | ₩20,804 | ₩20,751 | ₩20,791 | -0.06% | 1.2천 |
|---|
| 2026.09.01 | ₩20,751 | ₩21,204 | ₩20,684 | ₩20,964 | +1.03% | 1.1천 |
|---|
| 2026.08.31 | ₩20,937 | ₩20,937 | ₩20,577 | ₩20,630 | -1.47% | 1.2천 |
|---|
| 2026.08.28 | ₩20,964 | ₩20,964 | ₩20,964 | ₩20,964 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩20,964 | ₩20,964 | ₩20,964 | ₩20,964 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩21,271 | ₩21,298 | ₩21,151 | ₩21,151 | -0.56% | 2.7천 |
|---|
| 2026.08.25 | ₩21,084 | ₩21,351 | ₩21,084 | ₩21,351 | +1.27% | 500 |
|---|
| 2026.08.24 | ₩21,138 | ₩21,138 | ₩20,657 | ₩20,657 | -2.27% | 2.3천 |
|---|
| 2026.08.21 | ₩21,618 | ₩21,618 | ₩21,618 | ₩21,618 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩20,510 | ₩21,618 | ₩20,510 | ₩21,618 | +5.40% | 900 |
|---|
| 2026.08.19 | ₩21,031 | ₩21,031 | ₩20,497 | ₩20,497 | -2.54% | 1.8천 |
|---|
| 2026.08.18 | ₩20,404 | ₩20,417 | ₩20,404 | ₩20,417 | +0.07% | 600 |
|---|
| 2026.08.17 | ₩21,178 | ₩21,178 | ₩20,390 | ₩20,390 | -3.72% | 3.1천 |
|---|
| 2026.08.14 | ₩21,191 | ₩21,191 | ₩20,564 | ₩20,617 | -2.71% | 5천 |
|---|
| 2026.08.13 | ₩21,044 | ₩21,324 | ₩20,777 | ₩20,804 | -1.14% | 5.4천 |
|---|
| 2026.08.12 | ₩20,764 | ₩20,764 | ₩20,764 | ₩20,764 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩20,884 | ₩20,884 | ₩20,884 | ₩20,884 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩21,591 | ₩21,631 | ₩20,884 | ₩20,884 | -3.28% | 3.7천 |
|---|
| 2026.08.07 | ₩21,351 | ₩21,551 | ₩21,351 | ₩21,551 | +0.94% | 1.9천 |
|---|
| 2026.08.06 | ₩21,057 | ₩21,057 | ₩20,764 | ₩21,031 | -0.13% | 1.8천 |
|---|
| 2026.08.05 | ₩21,017 | ₩21,298 | ₩20,871 | ₩21,298 | +1.33% | 1.6천 |
|---|
| 2026.08.04 | ₩21,298 | ₩21,298 | ₩20,684 | ₩20,684 | -2.88% | 2.2천 |
|---|
| 2026.08.03 | ₩20,444 | ₩20,924 | ₩20,444 | ₩20,924 | +2.35% | 4.2천 |
|---|
| 2026.07.31 | ₩20,350 | ₩20,350 | ₩20,350 | ₩20,350 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩20,724 | ₩21,057 | ₩19,963 | ₩20,163 | -2.70% | 6.3천 |
|---|
| 2026.07.29 | ₩21,071 | ₩21,071 | ₩21,071 | ₩21,071 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩21,191 | ₩21,191 | ₩20,644 | ₩20,684 | -2.39% | 1만 |
|---|
| 2026.07.27 | ₩21,191 | ₩21,191 | ₩20,977 | ₩20,977 | -1.01% | 1.2천 |
|---|
| 2026.07.24 | ₩21,178 | ₩21,178 | ₩21,178 | ₩21,178 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩20,684 | ₩21,124 | ₩20,203 | ₩20,697 | +0.06% | 9.8천 |
|---|
| 2026.07.22 | ₩20,911 | ₩21,124 | ₩20,550 | ₩21,124 | +1.02% | 1.5천 |
|---|
| 2026.07.21 | ₩20,550 | ₩20,844 | ₩20,550 | ₩20,590 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩20,604 | ₩21,124 | ₩20,590 | ₩20,724 | +0.58% | 1.3천 |
|---|
| 2026.07.17 | ₩20,163 | ₩20,604 | ₩19,910 | ₩20,430 | +1.32% | 1.3만 |
|---|
| 2026.07.16 | ₩20,350 | ₩20,630 | ₩19,856 | ₩19,963 | -1.90% | 1.4만 |
|---|
| 2026.07.15 | ₩20,510 | ₩20,897 | ₩20,030 | ₩20,230 | -1.37% | 1.1만 |
|---|
| 2026.07.14 | ₩20,697 | ₩20,951 | ₩20,364 | ₩20,444 | -1.23% | 3천 |
|---|
| 2026.07.13 | ₩21,124 | ₩21,591 | ₩20,430 | ₩20,430 | -3.28% | 5.5만 |
|---|
| 2026.07.10 | ₩21,151 | ₩21,151 | ₩21,151 | ₩21,151 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩22,192 | ₩22,192 | ₩20,697 | ₩20,697 | -6.73% | 6.5천 |
|---|
| 2026.07.08 | ₩22,178 | ₩22,178 | ₩22,178 | ₩22,178 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩21,751 | ₩22,339 | ₩21,631 | ₩22,178 | +1.96% | 1.3만 |
|---|
| 2026.07.06 | ₩21,458 | ₩21,498 | ₩21,418 | ₩21,418 | -0.19% | 1.9천 |
|---|
| 2026.07.02 | ₩21,751 | ₩21,751 | ₩21,244 | ₩21,725 | -0.12% | 6.8천 |
|---|
| 2026.07.01 | ₩21,031 | ₩21,484 | ₩20,844 | ₩21,351 | +1.52% | 1.1만 |
|---|
| 2026.06.30 | ₩21,818 | ₩21,885 | ₩21,138 | ₩21,191 | -2.87% | 9.7천 |
|---|
| 2026.06.29 | ₩21,284 | ₩21,698 | ₩21,097 | ₩21,698 | +1.94% | 1.6만 |
|---|
| 2026.06.26 | ₩21,044 | ₩21,818 | ₩20,697 | ₩21,818 | +3.68% | 1.4만 |
|---|
| 2026.06.25 | ₩20,937 | ₩21,138 | ₩20,937 | ₩21,044 | +0.51% | 700 |
|---|
| 2026.06.24 | ₩21,351 | ₩21,418 | ₩20,791 | ₩21,351 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩21,338 | ₩21,418 | ₩20,577 | ₩20,951 | -1.81% | 3.2만 |
|---|
| 2026.06.22 | ₩21,338 | ₩21,351 | ₩20,924 | ₩21,351 | +0.06% | 1.9만 |
|---|
| 2026.06.18 | ₩21,031 | ₩21,351 | ₩20,670 | ₩21,338 | +1.46% | 9천 |
|---|
| 2026.06.17 | ₩20,630 | ₩21,111 | ₩20,630 | ₩21,111 | +2.33% | 700 |
|---|
| 2026.06.16 | ₩20,310 | ₩20,630 | ₩20,043 | ₩20,444 | +0.66% | 4.4천 |
|---|
| 2026.06.15 | ₩20,484 | ₩20,644 | ₩20,057 | ₩20,203 | -1.37% | 4.9천 |
|---|
| 2026.06.12 | ₩20,644 | ₩21,191 | ₩20,017 | ₩20,857 | +1.03% | 1.2만 |
|---|
| 2026.06.11 | ₩21,124 | ₩21,124 | ₩21,084 | ₩21,084 | -0.19% | 1.2천 |
|---|
| 2026.06.10 | ₩21,284 | ₩21,311 | ₩21,084 | ₩21,097 | -0.88% | 2.2천 |
|---|
| 2026.06.09 | ₩21,671 | ₩21,805 | ₩20,951 | ₩21,805 | +0.62% | 3.8만 |
|---|
| 2026.06.08 | ₩21,351 | ₩21,351 | ₩21,351 | ₩21,351 | 0.00% | 3천 |
|---|
| 2026.06.05 | ₩21,231 | ₩21,231 | ₩21,204 | ₩21,218 | -0.06% | 1천 |
|---|
| 2026.06.04 | ₩21,645 | ₩21,645 | ₩20,737 | ₩21,458 | -0.86% | 2.3천 |
|---|
| 2026.06.03 | ₩21,284 | ₩21,284 | ₩21,084 | ₩21,218 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩20,871 | ₩21,444 | ₩20,724 | ₩21,418 | +2.62% | 9.4천 |
|---|
| 2026.06.01 | ₩21,084 | ₩21,191 | ₩20,804 | ₩21,191 | +0.51% | 2.7천 |
|---|
| 2026.05.29 | ₩21,298 | ₩21,298 | ₩20,564 | ₩20,564 | -3.45% | 9.2천 |
|---|
| 2026.05.28 | ₩21,151 | ₩21,324 | ₩20,417 | ₩21,324 | +0.82% | 1.1만 |
|---|
| 2026.05.27 | ₩19,616 | ₩21,351 | ₩19,616 | ₩20,684 | +5.44% | 6.8만 |
|---|
| 2026.05.26 | ₩19,189 | ₩19,456 | ₩19,189 | ₩19,416 | +1.18% | 1.3만 |
|---|
| 2026.05.22 | ₩19,376 | ₩19,443 | ₩19,149 | ₩19,443 | +0.34% | 5.2천 |
|---|
| 2026.05.21 | ₩19,109 | ₩19,349 | ₩19,109 | ₩19,256 | +0.77% | 3천 |
|---|
| 2026.05.20 | ₩19,216 | ₩19,216 | ₩19,216 | ₩19,216 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩19,216 | ₩19,216 | ₩19,216 | ₩19,216 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩20,217 | ₩20,457 | ₩18,922 | ₩19,016 | -5.94% | 2만 |
|---|
| 2026.05.15 | ₩20,217 | ₩20,977 | ₩20,217 | ₩20,697 | +2.38% | 4천 |
|---|
| 2026.05.14 | ₩20,817 | ₩21,044 | ₩20,163 | ₩20,350 | -2.24% | 1.6만 |
|---|
| 2026.05.13 | ₩20,711 | ₩21,044 | ₩20,711 | ₩20,777 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩21,338 | ₩21,338 | ₩20,697 | ₩20,697 | -3.00% | 1.7천 |
|---|
| 2026.05.11 | ₩21,805 | ₩21,805 | ₩20,844 | ₩20,871 | -4.28% | 4.3천 |
|---|
| 2026.05.08 | ₩21,791 | ₩21,791 | ₩21,324 | ₩21,351 | -2.02% | 3.2천 |
|---|
| 2026.05.07 | ₩21,565 | ₩21,765 | ₩21,565 | ₩21,765 | +0.93% | 1.4천 |
|---|
| 2026.05.06 | ₩21,725 | ₩21,818 | ₩21,351 | ₩21,351 | -1.72% | 2.2천 |
|---|
| 2026.05.05 | ₩21,444 | ₩21,725 | ₩21,444 | ₩21,725 | +1.31% | 1.3천 |
|---|
| 2026.05.04 | ₩21,378 | ₩21,765 | ₩21,324 | ₩21,324 | -0.25% | 3.1천 |
|---|
| 2026.05.01 | ₩21,698 | ₩21,698 | ₩21,378 | ₩21,378 | -1.48% | 1.3천 |
|---|
| 2026.04.30 | ₩21,871 | ₩21,871 | ₩21,871 | ₩21,871 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩21,992 | ₩22,245 | ₩21,311 | ₩21,311 | -3.09% | 4.5천 |
|---|
| 2026.04.28 | ₩22,045 | ₩22,352 | ₩21,618 | ₩21,765 | -1.27% | 8.6천 |
|---|
| 2026.04.27 | ₩21,831 | ₩22,152 | ₩21,431 | ₩21,751 | -0.37% | 3.2천 |
|---|
| 2026.04.24 | ₩21,404 | ₩21,671 | ₩21,404 | ₩21,671 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩21,471 | ₩21,938 | ₩21,298 | ₩21,685 | +0.99% | 9.9천 |
|---|
| 2026.04.22 | ₩21,831 | ₩21,978 | ₩21,538 | ₩21,538 | -1.34% | 9.9천 |
|---|
| 2026.04.21 | ₩21,952 | ₩22,392 | ₩21,218 | ₩21,218 | -3.34% | 8.5만 |
|---|
| 2026.04.20 | ₩21,284 | ₩22,685 | ₩21,057 | ₩21,057 | -1.07% | 2.5만 |
|---|
| 2026.04.17 | ₩20,911 | ₩21,097 | ₩20,831 | ₩21,031 | +0.57% | 3.2천 |
|---|
| 2026.04.16 | ₩21,351 | ₩21,351 | ₩21,218 | ₩21,218 | -0.63% | 500 |
|---|
| 2026.04.15 | ₩21,765 | ₩21,765 | ₩21,738 | ₩21,738 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩21,618 | ₩22,138 | ₩20,724 | ₩21,698 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩22,085 | ₩22,178 | ₩20,444 | ₩21,204 | -3.99% | 2만 |
|---|
| 2026.04.10 | ₩20,670 | ₩21,658 | ₩20,097 | ₩21,645 | +4.71% | 28.2만 |
|---|
| 2026.04.09 | ₩21,805 | ₩21,818 | ₩20,617 | ₩20,617 | -5.45% | 7천 |
|---|
| 2026.04.08 | ₩20,324 | ₩21,511 | ₩20,257 | ₩20,857 | +2.63% | 6.7천 |
|---|
| 2026.04.07 | ₩21,031 | ₩21,725 | ₩20,283 | ₩20,497 | -2.54% | 5.9천 |
|---|
| 2026.04.06 | ₩20,937 | ₩22,552 | ₩20,177 | ₩20,417 | -2.49% | 9.5천 |
|---|
| 2026.04.02 | ₩21,565 | ₩21,565 | ₩21,351 | ₩21,351 | -0.99% | 1.9천 |
|---|
| 2026.04.01 | ₩21,284 | ₩21,284 | ₩20,684 | ₩20,884 | -1.88% | 2.7천 |
|---|
| 2026.03.31 | ₩21,511 | ₩21,511 | ₩20,297 | ₩20,297 | -5.65% | 3.3천 |
|---|
| 2026.03.30 | ₩21,204 | ₩22,298 | ₩21,204 | ₩22,112 | +4.28% | 1.5만 |
|---|
| 2026.03.27 | ₩20,884 | ₩22,018 | ₩20,884 | ₩22,018 | +5.43% | 2천 |
|---|
| 2026.03.26 | ₩21,458 | ₩21,458 | ₩20,831 | ₩20,897 | -2.61% | 2.8천 |
|---|
| 2026.03.25 | ₩22,685 | ₩22,699 | ₩21,111 | ₩21,992 | -3.06% | 1.6만 |
|---|
| 2026.03.24 | ₩22,098 | ₩22,699 | ₩20,324 | ₩22,699 | +2.72% | 1.1만 |
|---|
| 2026.03.23 | ₩21,591 | ₩23,139 | ₩21,338 | ₩22,098 | +2.35% | 1.4만 |
|---|
| 2026.03.20 | ₩20,590 | ₩21,858 | ₩19,550 | ₩21,858 | +6.16% | 3.3만 |
|---|
| 2026.03.19 | ₩19,830 | ₩20,670 | ₩19,763 | ₩20,230 | +2.02% | 7.9천 |
|---|
| 2026.03.18 | ₩20,043 | ₩20,230 | ₩19,616 | ₩19,616 | -2.13% | 3.3천 |
|---|
| 2026.03.17 | ₩20,243 | ₩20,310 | ₩20,123 | ₩20,163 | -0.40% | 1.7천 |
|---|
| 2026.03.16 | ₩20,324 | ₩20,324 | ₩20,017 | ₩20,017 | -1.51% | 1.7천 |
|---|
| 2026.03.13 | ₩20,337 | ₩20,337 | ₩20,337 | ₩20,337 | 0.00% | 1.3천 |
|---|
| 2026.03.12 | ₩20,150 | ₩20,350 | ₩20,150 | ₩20,163 | +0.07% | 1.2천 |
|---|
| 2026.03.11 | ₩20,324 | ₩20,684 | ₩20,230 | ₩20,270 | -0.26% | 5.5천 |
|---|
| 2026.03.10 | ₩20,951 | ₩20,951 | ₩20,617 | ₩20,684 | -1.27% | 7.8천 |
|---|
| 2026.03.09 | ₩20,324 | ₩21,204 | ₩20,083 | ₩20,964 | +3.15% | 2만 |
|---|
| 2026.03.06 | ₩20,017 | ₩20,337 | ₩19,763 | ₩20,337 | +1.60% | 7천 |
|---|
| 2026.03.05 | ₩20,524 | ₩20,524 | ₩20,324 | ₩20,350 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩20,537 | ₩20,670 | ₩20,297 | ₩20,297 | -1.17% | 4.2천 |
|---|
| 2026.03.03 | ₩19,897 | ₩20,057 | ₩19,883 | ₩19,883 | -0.07% | 1.3천 |
|---|
| 2026.03.02 | ₩19,429 | ₩20,550 | ₩19,429 | ₩20,070 | +3.30% | 2.2천 |
|---|
| 2026.02.27 | ₩20,030 | ₩20,324 | ₩19,510 | ₩19,883 | -0.73% | 2.7천 |
|---|
| 2026.02.26 | ₩19,883 | ₩20,537 | ₩19,723 | ₩20,283 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩19,643 | ₩19,870 | ₩19,483 | ₩19,870 | +1.15% | 4천 |
|---|
| 2026.02.24 | ₩19,363 | ₩19,670 | ₩19,336 | ₩19,483 | +0.62% | 4.9천 |
|---|
| 2026.02.23 | ₩19,349 | ₩19,616 | ₩18,949 | ₩19,389 | +0.21% | 9천 |
|---|
| 2026.02.20 | ₩19,843 | ₩19,856 | ₩19,429 | ₩19,456 | -1.95% | 3.5천 |
|---|
| 2026.02.19 | ₩19,243 | ₩19,790 | ₩19,149 | ₩19,670 | +2.22% | 7.7천 |
|---|
| 2026.02.18 | ₩19,483 | ₩19,643 | ₩19,296 | ₩19,403 | -0.41% | 1.9천 |
|---|
| 2026.02.17 | ₩19,429 | ₩19,683 | ₩19,163 | ₩19,163 | -1.37% | 5.9천 |
|---|
| 2026.02.13 | ₩19,389 | ₩19,763 | ₩19,349 | ₩19,763 | +1.93% | 2.7천 |
|---|
| 2026.02.12 | ₩19,082 | ₩19,656 | ₩18,949 | ₩18,949 | -0.70% | 3천 |
|---|
| 2026.02.11 | ₩19,189 | ₩19,189 | ₩18,882 | ₩18,922 | -1.39% | 2.9천 |
|---|
| 2026.02.10 | ₩19,109 | ₩19,630 | ₩18,856 | ₩19,082 | -0.14% | 4.4천 |
|---|
| 2026.02.09 | ₩18,802 | ₩19,096 | ₩18,696 | ₩19,016 | +1.14% | 4.8천 |
|---|
| 2026.02.06 | ₩18,896 | ₩18,896 | ₩18,682 | ₩18,682 | -1.13% | 2.7천 |
|---|
| 2026.02.05 | ₩18,722 | ₩19,189 | ₩18,722 | ₩18,869 | +0.78% | 6.4천 |
|---|
| 2026.02.04 | ₩19,149 | ₩19,149 | ₩18,936 | ₩19,016 | -0.70% | 1.5천 |
|---|
| 2026.02.03 | ₩18,936 | ₩18,936 | ₩18,936 | ₩18,936 | 0.00% | 3천 |
|---|
| 2026.02.02 | ₩18,829 | ₩18,936 | ₩18,682 | ₩18,682 | -0.78% | 3.9천 |
|---|
| 2026.01.30 | ₩18,482 | ₩18,736 | ₩18,482 | ₩18,549 | +0.36% | 8.1천 |
|---|
| 2026.01.29 | ₩18,869 | ₩18,869 | ₩18,869 | ₩18,869 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩18,829 | ₩18,882 | ₩18,629 | ₩18,869 | +0.21% | 1.8천 |
|---|
| 2026.01.27 | ₩18,669 | ₩18,789 | ₩18,575 | ₩18,682 | +0.07% | 1.7천 |
|---|
| 2026.01.26 | ₩18,509 | ₩18,615 | ₩18,362 | ₩18,615 | +0.58% | 1.4천 |
|---|
| 2026.01.23 | ₩18,615 | ₩18,669 | ₩18,562 | ₩18,562 | -0.29% | 3.6천 |
|---|
| 2026.01.22 | ₩18,228 | ₩18,482 | ₩18,162 | ₩18,482 | +1.39% | 4.6천 |
|---|
| 2026.01.21 | ₩18,148 | ₩18,242 | ₩18,082 | ₩18,135 | -0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩18,148 | ₩18,655 | ₩18,108 | ₩18,108 | -0.22% | 1.9천 |
|---|
| 2026.01.16 | ₩18,282 | ₩18,455 | ₩18,082 | ₩18,335 | +0.29% | 2.3천 |
|---|
| 2026.01.15 | ₩18,215 | ₩18,522 | ₩17,922 | ₩18,255 | +0.22% | 5.1천 |
|---|
| 2026.01.14 | ₩18,108 | ₩18,736 | ₩17,908 | ₩18,122 | +0.07% | 5.9천 |
|---|
| 2026.01.13 | ₩18,882 | ₩18,962 | ₩18,162 | ₩18,309 | -3.04% | 5.4천 |
|---|
| 2026.01.12 | ₩19,176 | ₩19,736 | ₩18,842 | ₩18,842 | -1.74% | 7천 |
|---|
| 2026.01.09 | ₩19,536 | ₩19,603 | ₩19,483 | ₩19,603 | +0.34% | 1.4천 |
|---|
| 2026.01.08 | ₩19,323 | ₩19,483 | ₩19,296 | ₩19,336 | +0.07% | 1.6천 |
|---|
| 2026.01.07 | ₩19,042 | ₩19,496 | ₩19,042 | ₩19,496 | +2.38% | 1.9천 |
|---|
| 2026.01.06 | ₩19,363 | ₩19,389 | ₩18,976 | ₩19,042 | -1.65% | 4.3천 |
|---|
| 2026.01.05 | ₩19,149 | ₩19,683 | ₩19,096 | ₩19,683 | +2.79% | 1.6천 |
|---|
| 2026.01.02 | ₩18,909 | ₩19,136 | ₩18,909 | ₩19,136 | +1.20% | 5.1천 |
|---|
| 2025.12.31 | ₩19,016 | ₩19,149 | ₩18,709 | ₩19,149 | +0.70% | 7.2천 |
|---|
| 2025.12.30 | ₩18,962 | ₩19,456 | ₩18,949 | ₩19,269 | +1.62% | 7.4천 |
|---|
| 2025.12.29 | ₩19,363 | ₩19,510 | ₩19,296 | ₩19,510 | +0.76% | 1.4천 |
|---|
| 2025.12.26 | ₩19,816 | ₩19,816 | ₩18,736 | ₩19,736 | -0.40% | 2.6천 |
|---|
| 2025.12.24 | ₩19,029 | ₩19,816 | ₩18,869 | ₩19,736 | +3.72% | 1.1만 |
|---|
| 2025.12.23 | ₩18,762 | ₩19,136 | ₩18,709 | ₩18,869 | +0.57% | 4.8천 |
|---|
| 2025.12.22 | ₩18,736 | ₩19,136 | ₩18,669 | ₩19,136 | +2.14% | 5.8천 |
|---|
| 2025.12.19 | ₩18,682 | ₩19,203 | ₩18,322 | ₩18,922 | +1.29% | 1.4만 |
|---|
| 2025.12.18 | ₩18,402 | ₩18,882 | ₩18,095 | ₩18,669 | +1.45% | 4천 |
|---|
| 2025.12.17 | ₩18,429 | ₩18,922 | ₩18,122 | ₩18,175 | -1.38% | 6.6천 |
|---|
| 2025.12.16 | ₩18,629 | ₩18,629 | ₩17,908 | ₩18,375 | -1.36% | 2.7천 |
|---|
| 2025.12.15 | ₩18,722 | ₩18,922 | ₩18,442 | ₩18,442 | -1.50% | 7.1천 |
|---|
| 2025.12.12 | ₩17,655 | ₩19,082 | ₩17,655 | ₩18,495 | +4.76% | 2.1만 |
|---|
| 2025.12.11 | ₩17,788 | ₩18,255 | ₩17,628 | ₩17,895 | +0.60% | 1.4만 |
|---|
| 2025.12.10 | ₩17,841 | ₩19,149 | ₩17,788 | ₩18,228 | +2.17% | 1.3만 |
|---|
| 2025.12.09 | ₩18,322 | ₩19,176 | ₩18,282 | ₩18,602 | +1.53% | 3.1만 |
|---|
| 2025.12.08 | ₩18,002 | ₩18,175 | ₩17,761 | ₩18,028 | +0.15% | 6.6천 |
|---|
| 2025.12.05 | ₩18,002 | ₩18,002 | ₩17,761 | ₩17,881 | -0.67% | 4.8천 |
|---|
| 2025.12.04 | ₩17,935 | ₩17,975 | ₩17,935 | ₩17,975 | +0.22% | 1.2천 |
|---|
| 2025.12.03 | ₩17,815 | ₩17,935 | ₩17,641 | ₩17,788 | -0.15% | 7.1천 |
|---|
| 2025.12.02 | ₩17,628 | ₩17,895 | ₩17,628 | ₩17,881 | +1.44% | 2.9천 |
|---|
| 2025.12.01 | ₩17,775 | ₩17,881 | ₩17,761 | ₩17,855 | +0.45% | 4.3천 |
|---|
| 2025.11.28 | ₩17,708 | ₩17,881 | ₩17,601 | ₩17,868 | +0.90% | 2.1천 |
|---|
| 2025.11.26 | ₩17,561 | ₩17,788 | ₩17,561 | ₩17,748 | +1.06% | 2.4천 |
|---|
| 2025.11.25 | ₩17,641 | ₩17,948 | ₩17,441 | ₩17,841 | +1.13% | 2.2천 |
|---|
| 2025.11.24 | ₩17,548 | ₩17,828 | ₩17,348 | ₩17,601 | +0.30% | 8천 |
|---|
| 2025.11.21 | ₩17,388 | ₩17,414 | ₩17,214 | ₩17,281 | -0.61% | 2.5천 |
|---|
| 2025.11.20 | ₩17,535 | ₩17,535 | ₩17,108 | ₩17,108 | -2.44% | 2.4천 |
|---|
| 2025.11.19 | ₩17,454 | ₩17,454 | ₩17,454 | ₩17,454 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩17,121 | ₩17,495 | ₩17,121 | ₩17,294 | +1.01% | 1.2천 |
|---|
| 2025.11.17 | ₩17,481 | ₩17,508 | ₩17,121 | ₩17,121 | -2.06% | 8.4천 |
|---|
| 2025.11.14 | ₩17,414 | ₩17,481 | ₩17,414 | ₩17,414 | 0.00% | 4.9천 |
|---|
| 2025.11.13 | ₩17,348 | ₩17,348 | ₩17,348 | ₩17,348 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩17,134 | ₩17,374 | ₩17,134 | ₩17,348 | +1.25% | 1.9천 |
|---|
| 2025.11.11 | ₩17,241 | ₩17,481 | ₩17,241 | ₩17,481 | +1.39% | 2.7천 |
|---|
| 2025.11.10 | ₩17,014 | ₩17,401 | ₩17,014 | ₩17,094 | +0.47% | 1.4천 |
|---|
| 2025.11.07 | ₩17,134 | ₩17,214 | ₩16,881 | ₩16,894 | -1.40% | 6.2천 |
|---|
| 2025.11.06 | ₩17,041 | ₩17,214 | ₩17,041 | ₩17,214 | +1.02% | 900 |
|---|
| 2025.11.05 | ₩17,148 | ₩17,281 | ₩16,747 | ₩16,747 | -2.33% | 3.5천 |
|---|
| 2025.11.04 | ₩17,281 | ₩17,281 | ₩17,014 | ₩17,014 | -1.54% | 3.5천 |
|---|
| 2025.11.03 | ₩17,428 | ₩17,481 | ₩17,027 | ₩17,468 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩17,414 | ₩17,454 | ₩17,414 | ₩17,454 | +0.23% | 2.8천 |
|---|
| 2025.10.30 | ₩17,414 | ₩17,481 | ₩17,414 | ₩17,481 | +0.38% | 4.1천 |
|---|
| 2025.10.29 | ₩17,481 | ₩17,481 | ₩17,414 | ₩17,414 | -0.38% | 3.6천 |
|---|
| 2025.10.28 | ₩17,334 | ₩17,334 | ₩17,334 | ₩17,334 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩17,535 | ₩17,601 | ₩17,361 | ₩17,428 | -0.61% | 6.1천 |
|---|
| 2025.10.24 | ₩17,228 | ₩17,388 | ₩17,228 | ₩17,388 | +0.93% | 2천 |
|---|
| 2025.10.23 | ₩17,214 | ₩17,214 | ₩17,214 | ₩17,214 | 0.00% | 1.8천 |
|---|
| 2025.10.22 | ₩17,521 | ₩17,521 | ₩17,281 | ₩17,281 | -1.37% | 1.2천 |
|---|
| 2025.10.21 | ₩17,081 | ₩17,134 | ₩17,081 | ₩17,134 | +0.31% | 4.9천 |
|---|
| 2025.10.20 | ₩17,054 | ₩17,348 | ₩17,054 | ₩17,241 | +1.10% | 2.6천 |
|---|
| 2025.10.17 | ₩17,641 | ₩17,815 | ₩17,481 | ₩17,481 | -0.91% | 3.4천 |
|---|
| 2025.10.16 | ₩17,815 | ₩17,815 | ₩17,748 | ₩17,748 | -0.37% | 1.1천 |
|---|
| 2025.10.15 | ₩18,002 | ₩18,015 | ₩17,628 | ₩17,815 | -1.04% | 3.3천 |
|---|
| 2025.10.14 | ₩17,561 | ₩17,695 | ₩17,294 | ₩17,468 | -0.53% | 1.9천 |
|---|
| 2025.10.13 | ₩17,948 | ₩18,002 | ₩17,655 | ₩18,002 | +0.30% | 2.5천 |
|---|
| 2025.10.10 | ₩18,789 | ₩18,789 | ₩17,628 | ₩17,695 | -5.82% | 6.9천 |
|---|