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 | ₩19,537 | ₩19,857 | ₩19,230 | ₩19,563 | +0.14% | 3.5천 |
| 2026.10.08 | ₩19,777 | ₩20,017 | ₩18,870 | ₩19,350 | -2.16% | 1.6만 |
| 2026.10.07 | ₩19,030 | ₩19,176 | ₩18,896 | ₩18,910 | -0.63% | 6.4천 |
| 2026.10.06 | ₩18,870 | ₩19,684 | ₩18,830 | ₩18,896 | +0.14% | 3.9천 |
| 2026.10.05 | ₩19,523 | ₩19,523 | ₩18,763 | ₩18,763 | -3.90% | 6.7천 |
| 2026.10.02 | ₩19,070 | ₩20,204 | ₩19,070 | ₩19,737 | +3.50% | 5.8천 |
| 2026.10.01 | ₩19,750 | ₩19,764 | ₩19,083 | ₩19,083 | -3.38% | 5.2천 |
| 2026.09.30 | ₩20,084 | ₩20,084 | ₩19,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,737 |
| -1.73% |
| 1.1천 |
| 2026.09.29 | ₩19,670 | ₩20,017 | ₩19,604 | ₩19,684 | +0.07% | 1.1만 |
|---|
| 2026.09.28 | ₩19,817 | ₩20,324 | ₩19,684 | ₩19,684 | -0.67% | 6.2천 |
|---|
| 2026.09.25 | ₩20,765 | ₩20,765 | ₩19,750 | ₩19,777 | -4.76% | 1.5만 |
|---|
| 2026.09.24 | ₩20,444 | ₩21,005 | ₩20,244 | ₩20,257 | -0.91% | 7.3천 |
|---|
| 2026.09.23 | ₩20,991 | ₩20,991 | ₩20,484 | ₩20,484 | -2.42% | 1.9만 |
|---|
| 2026.09.22 | ₩21,325 | ₩21,325 | ₩21,325 | ₩21,325 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩21,352 | ₩21,352 | ₩21,152 | ₩21,152 | -0.94% | 2.3천 |
|---|
| 2026.09.18 | ₩21,138 | ₩21,352 | ₩20,684 | ₩21,352 | +1.01% | 2.7만 |
|---|
| 2026.09.17 | ₩20,498 | ₩21,192 | ₩20,498 | ₩21,018 | +2.54% | 1.7만 |
|---|
| 2026.09.16 | ₩20,618 | ₩21,085 | ₩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 | ₩21,018 | ₩21,018 | ₩20,484 | ₩20,551 | -2.22% | 7.7천 |
|---|
| 2026.09.11 | ₩20,845 | ₩21,152 | ₩20,845 | ₩20,978 | +0.64% | 5.4천 |
|---|
| 2026.09.10 | ₩20,751 | ₩21,192 | ₩20,751 | ₩20,911 | +0.77% | 2.8천 |
|---|
| 2026.09.09 | ₩21,058 | ₩21,138 | ₩21,058 | ₩21,098 | +0.19% | 1.1천 |
|---|
| 2026.09.08 | ₩21,178 | ₩21,192 | ₩21,005 | ₩21,031 | -0.69% | 1.2천 |
|---|
| 2026.09.04 | ₩21,031 | ₩21,338 | ₩20,965 | ₩21,192 | +0.76% | 3천 |
|---|
| 2026.09.03 | ₩21,045 | ₩21,165 | ₩20,765 | ₩21,045 | 0.00% | 5천 |
|---|
| 2026.09.02 | ₩20,805 | ₩20,805 | ₩20,751 | ₩20,791 | -0.06% | 1.2천 |
|---|
| 2026.09.01 | ₩20,751 | ₩21,205 | ₩20,684 | ₩20,965 | +1.03% | 1.1천 |
|---|
| 2026.08.31 | ₩20,938 | ₩20,938 | ₩20,578 | ₩20,631 | -1.47% | 1.2천 |
|---|
| 2026.08.28 | ₩20,965 | ₩20,965 | ₩20,965 | ₩20,965 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩20,965 | ₩20,965 | ₩20,965 | ₩20,965 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩21,272 | ₩21,298 | ₩21,152 | ₩21,152 | -0.56% | 2.7천 |
|---|
| 2026.08.25 | ₩21,085 | ₩21,352 | ₩21,085 | ₩21,352 | +1.27% | 500 |
|---|
| 2026.08.24 | ₩21,138 | ₩21,138 | ₩20,658 | ₩20,658 | -2.27% | 2.3천 |
|---|
| 2026.08.21 | ₩21,619 | ₩21,619 | ₩21,619 | ₩21,619 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩20,511 | ₩21,619 | ₩20,511 | ₩21,619 | +5.40% | 900 |
|---|
| 2026.08.19 | ₩21,031 | ₩21,031 | ₩20,498 | ₩20,498 | -2.54% | 1.8천 |
|---|
| 2026.08.18 | ₩20,404 | ₩20,418 | ₩20,404 | ₩20,418 | +0.07% | 600 |
|---|
| 2026.08.17 | ₩21,178 | ₩21,178 | ₩20,391 | ₩20,391 | -3.72% | 3.1천 |
|---|
| 2026.08.14 | ₩21,192 | ₩21,192 | ₩20,564 | ₩20,618 | -2.71% | 5천 |
|---|
| 2026.08.13 | ₩21,045 | ₩21,325 | ₩20,778 | ₩20,805 | -1.14% | 5.4천 |
|---|
| 2026.08.12 | ₩20,765 | ₩20,765 | ₩20,765 | ₩20,765 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩20,885 | ₩20,885 | ₩20,885 | ₩20,885 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩21,592 | ₩21,632 | ₩20,885 | ₩20,885 | -3.28% | 3.7천 |
|---|
| 2026.08.07 | ₩21,352 | ₩21,552 | ₩21,352 | ₩21,552 | +0.94% | 1.9천 |
|---|
| 2026.08.06 | ₩21,058 | ₩21,058 | ₩20,765 | ₩21,031 | -0.13% | 1.8천 |
|---|
| 2026.08.05 | ₩21,018 | ₩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 | ₩20,925 | ₩20,444 | ₩20,925 | +2.35% | 4.2천 |
|---|
| 2026.07.31 | ₩20,351 | ₩20,351 | ₩20,351 | ₩20,351 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩20,724 | ₩21,058 | ₩19,964 | ₩20,164 | -2.70% | 6.3천 |
|---|
| 2026.07.29 | ₩21,071 | ₩21,071 | ₩21,071 | ₩21,071 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩21,192 | ₩21,192 | ₩20,644 | ₩20,684 | -2.39% | 1만 |
|---|
| 2026.07.27 | ₩21,192 | ₩21,192 | ₩20,978 | ₩20,978 | -1.01% | 1.2천 |
|---|
| 2026.07.24 | ₩21,178 | ₩21,178 | ₩21,178 | ₩21,178 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩20,684 | ₩21,125 | ₩20,204 | ₩20,698 | +0.06% | 9.8천 |
|---|
| 2026.07.22 | ₩20,911 | ₩21,125 | ₩20,551 | ₩21,125 | +1.02% | 1.5천 |
|---|
| 2026.07.21 | ₩20,551 | ₩20,845 | ₩20,551 | ₩20,591 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩20,604 | ₩21,125 | ₩20,591 | ₩20,724 | +0.58% | 1.3천 |
|---|
| 2026.07.17 | ₩20,164 | ₩20,604 | ₩19,910 | ₩20,431 | +1.32% | 1.3만 |
|---|
| 2026.07.16 | ₩20,351 | ₩20,631 | ₩19,857 | ₩19,964 | -1.90% | 1.4만 |
|---|
| 2026.07.15 | ₩20,511 | ₩20,898 | ₩20,031 | ₩20,231 | -1.37% | 1.1만 |
|---|
| 2026.07.14 | ₩20,698 | ₩20,951 | ₩20,364 | ₩20,444 | -1.23% | 3천 |
|---|
| 2026.07.13 | ₩21,125 | ₩21,592 | ₩20,431 | ₩20,431 | -3.28% | 5.5만 |
|---|
| 2026.07.10 | ₩21,152 | ₩21,152 | ₩21,152 | ₩21,152 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩22,192 | ₩22,192 | ₩20,698 | ₩20,698 | -6.73% | 6.5천 |
|---|
| 2026.07.08 | ₩22,179 | ₩22,179 | ₩22,179 | ₩22,179 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩21,752 | ₩22,339 | ₩21,632 | ₩22,179 | +1.96% | 1.3만 |
|---|
| 2026.07.06 | ₩21,458 | ₩21,498 | ₩21,418 | ₩21,418 | -0.19% | 1.9천 |
|---|
| 2026.07.02 | ₩21,752 | ₩21,752 | ₩21,245 | ₩21,725 | -0.12% | 6.8천 |
|---|
| 2026.07.01 | ₩21,031 | ₩21,485 | ₩20,845 | ₩21,352 | +1.52% | 1.1만 |
|---|
| 2026.06.30 | ₩21,819 | ₩21,885 | ₩21,138 | ₩21,192 | -2.87% | 9.7천 |
|---|
| 2026.06.29 | ₩21,285 | ₩21,699 | ₩21,098 | ₩21,699 | +1.94% | 1.6만 |
|---|
| 2026.06.26 | ₩21,045 | ₩21,819 | ₩20,698 | ₩21,819 | +3.68% | 1.4만 |
|---|
| 2026.06.25 | ₩20,938 | ₩21,138 | ₩20,938 | ₩21,045 | +0.51% | 700 |
|---|
| 2026.06.24 | ₩21,352 | ₩21,418 | ₩20,791 | ₩21,352 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩21,338 | ₩21,418 | ₩20,578 | ₩20,951 | -1.81% | 3.2만 |
|---|
| 2026.06.22 | ₩21,338 | ₩21,352 | ₩20,925 | ₩21,352 | +0.06% | 1.9만 |
|---|
| 2026.06.18 | ₩21,031 | ₩21,352 | ₩20,671 | ₩21,338 | +1.46% | 9천 |
|---|
| 2026.06.17 | ₩20,631 | ₩21,111 | ₩20,631 | ₩21,111 | +2.33% | 700 |
|---|
| 2026.06.16 | ₩20,311 | ₩20,631 | ₩20,044 | ₩20,444 | +0.66% | 4.4천 |
|---|
| 2026.06.15 | ₩20,484 | ₩20,644 | ₩20,057 | ₩20,204 | -1.37% | 4.9천 |
|---|
| 2026.06.12 | ₩20,644 | ₩21,192 | ₩20,017 | ₩20,858 | +1.03% | 1.2만 |
|---|
| 2026.06.11 | ₩21,125 | ₩21,125 | ₩21,085 | ₩21,085 | -0.19% | 1.2천 |
|---|
| 2026.06.10 | ₩21,285 | ₩21,312 | ₩21,085 | ₩21,098 | -0.88% | 2.2천 |
|---|
| 2026.06.09 | ₩21,672 | ₩21,805 | ₩20,951 | ₩21,805 | +0.62% | 3.8만 |
|---|
| 2026.06.08 | ₩21,352 | ₩21,352 | ₩21,352 | ₩21,352 | 0.00% | 3천 |
|---|
| 2026.06.05 | ₩21,232 | ₩21,232 | ₩21,205 | ₩21,218 | -0.06% | 1천 |
|---|
| 2026.06.04 | ₩21,645 | ₩21,645 | ₩20,738 | ₩21,458 | -0.86% | 2.3천 |
|---|
| 2026.06.03 | ₩21,285 | ₩21,285 | ₩21,085 | ₩21,218 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩20,871 | ₩21,445 | ₩20,724 | ₩21,418 | +2.62% | 9.4천 |
|---|
| 2026.06.01 | ₩21,085 | ₩21,192 | ₩20,805 | ₩21,192 | +0.51% | 2.7천 |
|---|
| 2026.05.29 | ₩21,298 | ₩21,298 | ₩20,564 | ₩20,564 | -3.45% | 9.2천 |
|---|
| 2026.05.28 | ₩21,152 | ₩21,325 | ₩20,418 | ₩21,325 | +0.82% | 1.1만 |
|---|
| 2026.05.27 | ₩19,617 | ₩21,352 | ₩19,617 | ₩20,684 | +5.44% | 6.8만 |
|---|
| 2026.05.26 | ₩19,190 | ₩19,457 | ₩19,190 | ₩19,417 | +1.18% | 1.3만 |
|---|
| 2026.05.22 | ₩19,377 | ₩19,443 | ₩19,150 | ₩19,443 | +0.34% | 5.2천 |
|---|
| 2026.05.21 | ₩19,110 | ₩19,350 | ₩19,110 | ₩19,257 | +0.77% | 3천 |
|---|
| 2026.05.20 | ₩19,217 | ₩19,217 | ₩19,217 | ₩19,217 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩19,217 | ₩19,217 | ₩19,217 | ₩19,217 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩20,217 | ₩20,458 | ₩18,923 | ₩19,016 | -5.94% | 2만 |
|---|
| 2026.05.15 | ₩20,217 | ₩20,978 | ₩20,217 | ₩20,698 | +2.38% | 4천 |
|---|
| 2026.05.14 | ₩20,818 | ₩21,045 | ₩20,164 | ₩20,351 | -2.24% | 1.6만 |
|---|
| 2026.05.13 | ₩20,711 | ₩21,045 | ₩20,711 | ₩20,778 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩21,338 | ₩21,338 | ₩20,698 | ₩20,698 | -3.00% | 1.7천 |
|---|
| 2026.05.11 | ₩21,805 | ₩21,805 | ₩20,845 | ₩20,871 | -4.28% | 4.3천 |
|---|
| 2026.05.08 | ₩21,792 | ₩21,792 | ₩21,325 | ₩21,352 | -2.02% | 3.2천 |
|---|
| 2026.05.07 | ₩21,565 | ₩21,765 | ₩21,565 | ₩21,765 | +0.93% | 1.4천 |
|---|
| 2026.05.06 | ₩21,725 | ₩21,819 | ₩21,352 | ₩21,352 | -1.72% | 2.2천 |
|---|
| 2026.05.05 | ₩21,445 | ₩21,725 | ₩21,445 | ₩21,725 | +1.31% | 1.3천 |
|---|
| 2026.05.04 | ₩21,378 | ₩21,765 | ₩21,325 | ₩21,325 | -0.25% | 3.1천 |
|---|
| 2026.05.01 | ₩21,699 | ₩21,699 | ₩21,378 | ₩21,378 | -1.48% | 1.3천 |
|---|
| 2026.04.30 | ₩21,872 | ₩21,872 | ₩21,872 | ₩21,872 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩21,992 | ₩22,246 | ₩21,312 | ₩21,312 | -3.09% | 4.5천 |
|---|
| 2026.04.28 | ₩22,046 | ₩22,353 | ₩21,619 | ₩21,765 | -1.27% | 8.6천 |
|---|
| 2026.04.27 | ₩21,832 | ₩22,152 | ₩21,432 | ₩21,752 | -0.37% | 3.2천 |
|---|
| 2026.04.24 | ₩21,405 | ₩21,672 | ₩21,405 | ₩21,672 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩21,472 | ₩21,939 | ₩21,298 | ₩21,685 | +0.99% | 9.9천 |
|---|
| 2026.04.22 | ₩21,832 | ₩21,979 | ₩21,539 | ₩21,539 | -1.34% | 9.9천 |
|---|
| 2026.04.21 | ₩21,952 | ₩22,393 | ₩21,218 | ₩21,218 | -3.34% | 8.5만 |
|---|
| 2026.04.20 | ₩21,285 | ₩22,686 | ₩21,058 | ₩21,058 | -1.07% | 2.5만 |
|---|
| 2026.04.17 | ₩20,911 | ₩21,098 | ₩20,831 | ₩21,031 | +0.57% | 3.2천 |
|---|
| 2026.04.16 | ₩21,352 | ₩21,352 | ₩21,218 | ₩21,218 | -0.63% | 500 |
|---|
| 2026.04.15 | ₩21,765 | ₩21,765 | ₩21,739 | ₩21,739 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩21,619 | ₩22,139 | ₩20,724 | ₩21,699 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩22,086 | ₩22,179 | ₩20,444 | ₩21,205 | -3.99% | 2만 |
|---|
| 2026.04.10 | ₩20,671 | ₩21,659 | ₩20,097 | ₩21,645 | +4.71% | 28.2만 |
|---|
| 2026.04.09 | ₩21,805 | ₩21,819 | ₩20,618 | ₩20,618 | -5.45% | 7천 |
|---|
| 2026.04.08 | ₩20,324 | ₩21,512 | ₩20,257 | ₩20,858 | +2.63% | 6.7천 |
|---|
| 2026.04.07 | ₩21,031 | ₩21,725 | ₩20,284 | ₩20,498 | -2.54% | 5.9천 |
|---|
| 2026.04.06 | ₩20,938 | ₩22,553 | ₩20,177 | ₩20,418 | -2.49% | 9.5천 |
|---|
| 2026.04.02 | ₩21,565 | ₩21,565 | ₩21,352 | ₩21,352 | -0.99% | 1.9천 |
|---|
| 2026.04.01 | ₩21,285 | ₩21,285 | ₩20,684 | ₩20,885 | -1.88% | 2.7천 |
|---|
| 2026.03.31 | ₩21,512 | ₩21,512 | ₩20,297 | ₩20,297 | -5.65% | 3.3천 |
|---|
| 2026.03.30 | ₩21,205 | ₩22,299 | ₩21,205 | ₩22,112 | +4.28% | 1.5만 |
|---|
| 2026.03.27 | ₩20,885 | ₩22,019 | ₩20,885 | ₩22,019 | +5.43% | 2천 |
|---|
| 2026.03.26 | ₩21,458 | ₩21,458 | ₩20,831 | ₩20,898 | -2.61% | 2.8천 |
|---|
| 2026.03.25 | ₩22,686 | ₩22,700 | ₩21,111 | ₩21,992 | -3.06% | 1.6만 |
|---|
| 2026.03.24 | ₩22,099 | ₩22,700 | ₩20,324 | ₩22,700 | +2.72% | 1.1만 |
|---|
| 2026.03.23 | ₩21,592 | ₩23,140 | ₩21,338 | ₩22,099 | +2.35% | 1.4만 |
|---|
| 2026.03.20 | ₩20,591 | ₩21,859 | ₩19,550 | ₩21,859 | +6.16% | 3.3만 |
|---|
| 2026.03.19 | ₩19,830 | ₩20,671 | ₩19,764 | ₩20,231 | +2.02% | 7.9천 |
|---|
| 2026.03.18 | ₩20,044 | ₩20,231 | ₩19,617 | ₩19,617 | -2.13% | 3.3천 |
|---|
| 2026.03.17 | ₩20,244 | ₩20,311 | ₩20,124 | ₩20,164 | -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 | ₩20,151 | ₩20,351 | ₩20,151 | ₩20,164 | +0.07% | 1.2천 |
|---|
| 2026.03.11 | ₩20,324 | ₩20,684 | ₩20,231 | ₩20,271 | -0.26% | 5.5천 |
|---|
| 2026.03.10 | ₩20,951 | ₩20,951 | ₩20,618 | ₩20,684 | -1.27% | 7.8천 |
|---|
| 2026.03.09 | ₩20,324 | ₩21,205 | ₩20,084 | ₩20,965 | +3.15% | 2만 |
|---|
| 2026.03.06 | ₩20,017 | ₩20,337 | ₩19,764 | ₩20,337 | +1.60% | 7천 |
|---|
| 2026.03.05 | ₩20,524 | ₩20,524 | ₩20,324 | ₩20,351 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩20,538 | ₩20,671 | ₩20,297 | ₩20,297 | -1.17% | 4.2천 |
|---|
| 2026.03.03 | ₩19,897 | ₩20,057 | ₩19,884 | ₩19,884 | -0.07% | 1.3천 |
|---|
| 2026.03.02 | ₩19,430 | ₩20,551 | ₩19,430 | ₩20,071 | +3.30% | 2.2천 |
|---|
| 2026.02.27 | ₩20,031 | ₩20,324 | ₩19,510 | ₩19,884 | -0.73% | 2.7천 |
|---|
| 2026.02.26 | ₩19,884 | ₩20,538 | ₩19,724 | ₩20,284 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩19,644 | ₩19,870 | ₩19,483 | ₩19,870 | +1.15% | 4천 |
|---|
| 2026.02.24 | ₩19,363 | ₩19,670 | ₩19,337 | ₩19,483 | +0.62% | 4.9천 |
|---|
| 2026.02.23 | ₩19,350 | ₩19,617 | ₩18,950 | ₩19,390 | +0.21% | 9천 |
|---|
| 2026.02.20 | ₩19,844 | ₩19,857 | ₩19,430 | ₩19,457 | -1.95% | 3.5천 |
|---|
| 2026.02.19 | ₩19,243 | ₩19,790 | ₩19,150 | ₩19,670 | +2.22% | 7.7천 |
|---|
| 2026.02.18 | ₩19,483 | ₩19,644 | ₩19,297 | ₩19,403 | -0.41% | 1.9천 |
|---|
| 2026.02.17 | ₩19,430 | ₩19,684 | ₩19,163 | ₩19,163 | -1.37% | 5.9천 |
|---|
| 2026.02.13 | ₩19,390 | ₩19,764 | ₩19,350 | ₩19,764 | +1.93% | 2.7천 |
|---|
| 2026.02.12 | ₩19,083 | ₩19,657 | ₩18,950 | ₩18,950 | -0.70% | 3천 |
|---|
| 2026.02.11 | ₩19,190 | ₩19,190 | ₩18,883 | ₩18,923 | -1.39% | 2.9천 |
|---|
| 2026.02.10 | ₩19,110 | ₩19,630 | ₩18,856 | ₩19,083 | -0.14% | 4.4천 |
|---|
| 2026.02.09 | ₩18,803 | ₩19,096 | ₩18,696 | ₩19,016 | +1.14% | 4.8천 |
|---|
| 2026.02.06 | ₩18,896 | ₩18,896 | ₩18,683 | ₩18,683 | -1.13% | 2.7천 |
|---|
| 2026.02.05 | ₩18,723 | ₩19,190 | ₩18,723 | ₩18,870 | +0.78% | 6.4천 |
|---|
| 2026.02.04 | ₩19,150 | ₩19,150 | ₩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 | ₩18,830 | ₩18,936 | ₩18,683 | ₩18,683 | -0.78% | 3.9천 |
|---|
| 2026.01.30 | ₩18,483 | ₩18,736 | ₩18,483 | ₩18,549 | +0.36% | 8.1천 |
|---|
| 2026.01.29 | ₩18,870 | ₩18,870 | ₩18,870 | ₩18,870 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩18,830 | ₩18,883 | ₩18,629 | ₩18,870 | +0.21% | 1.8천 |
|---|
| 2026.01.27 | ₩18,669 | ₩18,789 | ₩18,576 | ₩18,683 | +0.07% | 1.7천 |
|---|
| 2026.01.26 | ₩18,509 | ₩18,616 | ₩18,362 | ₩18,616 | +0.58% | 1.4천 |
|---|
| 2026.01.23 | ₩18,616 | ₩18,669 | ₩18,563 | ₩18,563 | -0.29% | 3.6천 |
|---|
| 2026.01.22 | ₩18,229 | ₩18,483 | ₩18,162 | ₩18,483 | +1.39% | 4.6천 |
|---|
| 2026.01.21 | ₩18,149 | ₩18,242 | ₩18,082 | ₩18,136 | -0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩18,149 | ₩18,656 | ₩18,109 | ₩18,109 | -0.22% | 1.9천 |
|---|
| 2026.01.16 | ₩18,282 | ₩18,456 | ₩18,082 | ₩18,336 | +0.29% | 2.3천 |
|---|
| 2026.01.15 | ₩18,216 | ₩18,523 | ₩17,922 | ₩18,256 | +0.22% | 5.1천 |
|---|
| 2026.01.14 | ₩18,109 | ₩18,736 | ₩17,909 | ₩18,122 | +0.07% | 5.9천 |
|---|
| 2026.01.13 | ₩18,883 | ₩18,963 | ₩18,162 | ₩18,309 | -3.04% | 5.4천 |
|---|
| 2026.01.12 | ₩19,176 | ₩19,737 | ₩18,843 | ₩18,843 | -1.74% | 7천 |
|---|
| 2026.01.09 | ₩19,537 | ₩19,604 | ₩19,483 | ₩19,604 | +0.34% | 1.4천 |
|---|
| 2026.01.08 | ₩19,323 | ₩19,483 | ₩19,297 | ₩19,337 | +0.07% | 1.6천 |
|---|
| 2026.01.07 | ₩19,043 | ₩19,497 | ₩19,043 | ₩19,497 | +2.38% | 1.9천 |
|---|
| 2026.01.06 | ₩19,363 | ₩19,390 | ₩18,976 | ₩19,043 | -1.65% | 4.3천 |
|---|
| 2026.01.05 | ₩19,150 | ₩19,684 | ₩19,096 | ₩19,684 | +2.79% | 1.6천 |
|---|
| 2026.01.02 | ₩18,910 | ₩19,136 | ₩18,910 | ₩19,136 | +1.20% | 5.1천 |
|---|
| 2025.12.31 | ₩19,016 | ₩19,150 | ₩18,709 | ₩19,150 | +0.70% | 7.2천 |
|---|
| 2025.12.30 | ₩18,963 | ₩19,457 | ₩18,950 | ₩19,270 | +1.62% | 7.4천 |
|---|
| 2025.12.29 | ₩19,363 | ₩19,510 | ₩19,297 | ₩19,510 | +0.76% | 1.4천 |
|---|
| 2025.12.26 | ₩19,817 | ₩19,817 | ₩18,736 | ₩19,737 | -0.40% | 2.6천 |
|---|
| 2025.12.24 | ₩19,030 | ₩19,817 | ₩18,870 | ₩19,737 | +3.72% | 1.1만 |
|---|
| 2025.12.23 | ₩18,763 | ₩19,136 | ₩18,709 | ₩18,870 | +0.57% | 4.8천 |
|---|
| 2025.12.22 | ₩18,736 | ₩19,136 | ₩18,669 | ₩19,136 | +2.14% | 5.8천 |
|---|
| 2025.12.19 | ₩18,683 | ₩19,203 | ₩18,322 | ₩18,923 | +1.29% | 1.4만 |
|---|
| 2025.12.18 | ₩18,402 | ₩18,883 | ₩18,096 | ₩18,669 | +1.45% | 4천 |
|---|
| 2025.12.17 | ₩18,429 | ₩18,923 | ₩18,122 | ₩18,176 | -1.38% | 6.6천 |
|---|
| 2025.12.16 | ₩18,629 | ₩18,629 | ₩17,909 | ₩18,376 | -1.36% | 2.7천 |
|---|
| 2025.12.15 | ₩18,723 | ₩18,923 | ₩18,443 | ₩18,443 | -1.50% | 7.1천 |
|---|
| 2025.12.12 | ₩17,655 | ₩19,083 | ₩17,655 | ₩18,496 | +4.76% | 2.1만 |
|---|
| 2025.12.11 | ₩17,789 | ₩18,256 | ₩17,628 | ₩17,895 | +0.60% | 1.4만 |
|---|
| 2025.12.10 | ₩17,842 | ₩19,150 | ₩17,789 | ₩18,229 | +2.17% | 1.3만 |
|---|
| 2025.12.09 | ₩18,322 | ₩19,176 | ₩18,282 | ₩18,603 | +1.53% | 3.1만 |
|---|
| 2025.12.08 | ₩18,002 | ₩18,176 | ₩17,762 | ₩18,029 | +0.15% | 6.6천 |
|---|
| 2025.12.05 | ₩18,002 | ₩18,002 | ₩17,762 | ₩17,882 | -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 | ₩17,642 | ₩17,789 | -0.15% | 7.1천 |
|---|
| 2025.12.02 | ₩17,628 | ₩17,895 | ₩17,628 | ₩17,882 | +1.44% | 2.9천 |
|---|
| 2025.12.01 | ₩17,775 | ₩17,882 | ₩17,762 | ₩17,855 | +0.45% | 4.3천 |
|---|
| 2025.11.28 | ₩17,709 | ₩17,882 | ₩17,602 | ₩17,869 | +0.90% | 2.1천 |
|---|
| 2025.11.26 | ₩17,562 | ₩17,789 | ₩17,562 | ₩17,749 | +1.06% | 2.4천 |
|---|
| 2025.11.25 | ₩17,642 | ₩17,949 | ₩17,442 | ₩17,842 | +1.13% | 2.2천 |
|---|
| 2025.11.24 | ₩17,548 | ₩17,829 | ₩17,348 | ₩17,602 | +0.30% | 8천 |
|---|
| 2025.11.21 | ₩17,388 | ₩17,415 | ₩17,215 | ₩17,282 | -0.61% | 2.5천 |
|---|
| 2025.11.20 | ₩17,535 | ₩17,535 | ₩17,108 | ₩17,108 | -2.44% | 2.4천 |
|---|
| 2025.11.19 | ₩17,455 | ₩17,455 | ₩17,455 | ₩17,455 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩17,121 | ₩17,495 | ₩17,121 | ₩17,295 | +1.01% | 1.2천 |
|---|
| 2025.11.17 | ₩17,482 | ₩17,508 | ₩17,121 | ₩17,121 | -2.06% | 8.4천 |
|---|
| 2025.11.14 | ₩17,415 | ₩17,482 | ₩17,415 | ₩17,415 | 0.00% | 4.9천 |
|---|
| 2025.11.13 | ₩17,348 | ₩17,348 | ₩17,348 | ₩17,348 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩17,135 | ₩17,375 | ₩17,135 | ₩17,348 | +1.25% | 1.9천 |
|---|
| 2025.11.11 | ₩17,241 | ₩17,482 | ₩17,241 | ₩17,482 | +1.39% | 2.7천 |
|---|
| 2025.11.10 | ₩17,015 | ₩17,402 | ₩17,015 | ₩17,095 | +0.47% | 1.4천 |
|---|
| 2025.11.07 | ₩17,135 | ₩17,215 | ₩16,881 | ₩16,895 | -1.40% | 6.2천 |
|---|
| 2025.11.06 | ₩17,041 | ₩17,215 | ₩17,041 | ₩17,215 | +1.02% | 900 |
|---|
| 2025.11.05 | ₩17,148 | ₩17,282 | ₩16,748 | ₩16,748 | -2.33% | 3.5천 |
|---|
| 2025.11.04 | ₩17,282 | ₩17,282 | ₩17,015 | ₩17,015 | -1.54% | 3.5천 |
|---|
| 2025.11.03 | ₩17,428 | ₩17,482 | ₩17,028 | ₩17,468 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩17,415 | ₩17,455 | ₩17,415 | ₩17,455 | +0.23% | 2.8천 |
|---|
| 2025.10.30 | ₩17,415 | ₩17,482 | ₩17,415 | ₩17,482 | +0.38% | 4.1천 |
|---|
| 2025.10.29 | ₩17,482 | ₩17,482 | ₩17,415 | ₩17,415 | -0.38% | 3.6천 |
|---|
| 2025.10.28 | ₩17,335 | ₩17,335 | ₩17,335 | ₩17,335 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩17,535 | ₩17,602 | ₩17,362 | ₩17,428 | -0.61% | 6.1천 |
|---|
| 2025.10.24 | ₩17,228 | ₩17,388 | ₩17,228 | ₩17,388 | +0.93% | 2천 |
|---|
| 2025.10.23 | ₩17,215 | ₩17,215 | ₩17,215 | ₩17,215 | 0.00% | 1.8천 |
|---|
| 2025.10.22 | ₩17,522 | ₩17,522 | ₩17,282 | ₩17,282 | -1.37% | 1.2천 |
|---|
| 2025.10.21 | ₩17,081 | ₩17,135 | ₩17,081 | ₩17,135 | +0.31% | 4.9천 |
|---|
| 2025.10.20 | ₩17,055 | ₩17,348 | ₩17,055 | ₩17,241 | +1.10% | 2.6천 |
|---|
| 2025.10.17 | ₩17,642 | ₩17,815 | ₩17,482 | ₩17,482 | -0.91% | 3.4천 |
|---|
| 2025.10.16 | ₩17,815 | ₩17,815 | ₩17,749 | ₩17,749 | -0.37% | 1.1천 |
|---|
| 2025.10.15 | ₩18,002 | ₩18,015 | ₩17,628 | ₩17,815 | -1.04% | 3.3천 |
|---|
| 2025.10.14 | ₩17,562 | ₩17,695 | ₩17,295 | ₩17,468 | -0.53% | 1.9천 |
|---|
| 2025.10.13 | ₩17,949 | ₩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 |
|---|