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 | ₩19,564 | ₩19,884 | ₩19,256 | ₩19,590 | +0.14% | 3.5천 |
| 2026.10.08 | ₩19,804 | ₩20,045 | ₩18,895 | ₩19,376 | -2.16% | 1.6만 |
| 2026.10.07 | ₩19,056 | ₩19,203 | ₩18,922 | ₩18,936 | -0.63% | 6.4천 |
| 2026.10.06 | ₩18,895 | ₩19,711 | ₩18,855 | ₩18,922 | +0.14% | 3.9천 |
| 2026.10.05 | ₩19,550 | ₩19,550 | ₩18,789 | ₩18,789 | -3.90% | 6.7천 |
| 2026.10.02 | ₩19,096 | ₩20,232 | ₩19,096 | ₩19,764 | +3.50% | 5.8천 |
| 2026.10.01 | ₩19,777 | ₩19,791 | ₩19,109 | ₩19,109 | -3.38% | 5.2천 |
| 2026.09.30 | ₩20,111 | ₩20,111 | ₩19,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,764 |
| -1.73% |
| 1.1천 |
| 2026.09.29 | ₩19,697 | ₩20,045 | ₩19,630 | ₩19,711 | +0.07% | 1.1만 |
|---|
| 2026.09.28 | ₩19,844 | ₩20,352 | ₩19,711 | ₩19,711 | -0.67% | 6.2천 |
|---|
| 2026.09.25 | ₩20,793 | ₩20,793 | ₩19,777 | ₩19,804 | -4.76% | 1.5만 |
|---|
| 2026.09.24 | ₩20,472 | ₩21,034 | ₩20,272 | ₩20,285 | -0.91% | 7.3천 |
|---|
| 2026.09.23 | ₩21,020 | ₩21,020 | ₩20,512 | ₩20,512 | -2.42% | 1.9만 |
|---|
| 2026.09.22 | ₩21,354 | ₩21,354 | ₩21,354 | ₩21,354 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩21,381 | ₩21,381 | ₩21,181 | ₩21,181 | -0.94% | 2.3천 |
|---|
| 2026.09.18 | ₩21,167 | ₩21,381 | ₩20,713 | ₩21,381 | +1.01% | 2.7만 |
|---|
| 2026.09.17 | ₩20,526 | ₩21,221 | ₩20,526 | ₩21,047 | +2.54% | 1.7만 |
|---|
| 2026.09.16 | ₩20,646 | ₩21,114 | ₩20,512 | ₩20,512 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,713 | ₩20,713 | ₩20,713 | ₩20,713 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩21,047 | ₩21,047 | ₩20,512 | ₩20,579 | -2.22% | 7.7천 |
|---|
| 2026.09.11 | ₩20,873 | ₩21,181 | ₩20,873 | ₩21,007 | +0.64% | 5.4천 |
|---|
| 2026.09.10 | ₩20,780 | ₩21,221 | ₩20,780 | ₩20,940 | +0.77% | 2.8천 |
|---|
| 2026.09.09 | ₩21,087 | ₩21,167 | ₩21,087 | ₩21,127 | +0.19% | 1.1천 |
|---|
| 2026.09.08 | ₩21,207 | ₩21,221 | ₩21,034 | ₩21,060 | -0.69% | 1.2천 |
|---|
| 2026.09.04 | ₩21,060 | ₩21,368 | ₩20,993 | ₩21,221 | +0.76% | 3천 |
|---|
| 2026.09.03 | ₩21,074 | ₩21,194 | ₩20,793 | ₩21,074 | 0.00% | 5천 |
|---|
| 2026.09.02 | ₩20,833 | ₩20,833 | ₩20,780 | ₩20,820 | -0.06% | 1.2천 |
|---|
| 2026.09.01 | ₩20,780 | ₩21,234 | ₩20,713 | ₩20,993 | +1.03% | 1.1천 |
|---|
| 2026.08.31 | ₩20,967 | ₩20,967 | ₩20,606 | ₩20,659 | -1.47% | 1.2천 |
|---|
| 2026.08.28 | ₩20,993 | ₩20,993 | ₩20,993 | ₩20,993 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩20,993 | ₩20,993 | ₩20,993 | ₩20,993 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩21,301 | ₩21,328 | ₩21,181 | ₩21,181 | -0.56% | 2.7천 |
|---|
| 2026.08.25 | ₩21,114 | ₩21,381 | ₩21,114 | ₩21,381 | +1.27% | 500 |
|---|
| 2026.08.24 | ₩21,167 | ₩21,167 | ₩20,686 | ₩20,686 | -2.27% | 2.3천 |
|---|
| 2026.08.21 | ₩21,648 | ₩21,648 | ₩21,648 | ₩21,648 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩20,539 | ₩21,648 | ₩20,539 | ₩21,648 | +5.40% | 900 |
|---|
| 2026.08.19 | ₩21,060 | ₩21,060 | ₩20,526 | ₩20,526 | -2.54% | 1.8천 |
|---|
| 2026.08.18 | ₩20,432 | ₩20,446 | ₩20,432 | ₩20,446 | +0.07% | 600 |
|---|
| 2026.08.17 | ₩21,207 | ₩21,207 | ₩20,419 | ₩20,419 | -3.72% | 3.1천 |
|---|
| 2026.08.14 | ₩21,221 | ₩21,221 | ₩20,593 | ₩20,646 | -2.71% | 5천 |
|---|
| 2026.08.13 | ₩21,074 | ₩21,354 | ₩20,806 | ₩20,833 | -1.14% | 5.4천 |
|---|
| 2026.08.12 | ₩20,793 | ₩20,793 | ₩20,793 | ₩20,793 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩20,913 | ₩20,913 | ₩20,913 | ₩20,913 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩21,621 | ₩21,662 | ₩20,913 | ₩20,913 | -3.28% | 3.7천 |
|---|
| 2026.08.07 | ₩21,381 | ₩21,581 | ₩21,381 | ₩21,581 | +0.94% | 1.9천 |
|---|
| 2026.08.06 | ₩21,087 | ₩21,087 | ₩20,793 | ₩21,060 | -0.13% | 1.8천 |
|---|
| 2026.08.05 | ₩21,047 | ₩21,328 | ₩20,900 | ₩21,328 | +1.33% | 1.6천 |
|---|
| 2026.08.04 | ₩21,328 | ₩21,328 | ₩20,713 | ₩20,713 | -2.88% | 2.2천 |
|---|
| 2026.08.03 | ₩20,472 | ₩20,953 | ₩20,472 | ₩20,953 | +2.35% | 4.2천 |
|---|
| 2026.07.31 | ₩20,379 | ₩20,379 | ₩20,379 | ₩20,379 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩20,753 | ₩21,087 | ₩19,991 | ₩20,192 | -2.70% | 6.3천 |
|---|
| 2026.07.29 | ₩21,100 | ₩21,100 | ₩21,100 | ₩21,100 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩21,221 | ₩21,221 | ₩20,673 | ₩20,713 | -2.39% | 1만 |
|---|
| 2026.07.27 | ₩21,221 | ₩21,221 | ₩21,007 | ₩21,007 | -1.01% | 1.2천 |
|---|
| 2026.07.24 | ₩21,207 | ₩21,207 | ₩21,207 | ₩21,207 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩20,713 | ₩21,154 | ₩20,232 | ₩20,726 | +0.06% | 9.8천 |
|---|
| 2026.07.22 | ₩20,940 | ₩21,154 | ₩20,579 | ₩21,154 | +1.02% | 1.5천 |
|---|
| 2026.07.21 | ₩20,579 | ₩20,873 | ₩20,579 | ₩20,619 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩20,633 | ₩21,154 | ₩20,619 | ₩20,753 | +0.58% | 1.3천 |
|---|
| 2026.07.17 | ₩20,192 | ₩20,633 | ₩19,938 | ₩20,459 | +1.32% | 1.3만 |
|---|
| 2026.07.16 | ₩20,379 | ₩20,659 | ₩19,884 | ₩19,991 | -1.90% | 1.4만 |
|---|
| 2026.07.15 | ₩20,539 | ₩20,927 | ₩20,058 | ₩20,258 | -1.37% | 1.1만 |
|---|
| 2026.07.14 | ₩20,726 | ₩20,980 | ₩20,392 | ₩20,472 | -1.23% | 3천 |
|---|
| 2026.07.13 | ₩21,154 | ₩21,621 | ₩20,459 | ₩20,459 | -3.28% | 5.5만 |
|---|
| 2026.07.10 | ₩21,181 | ₩21,181 | ₩21,181 | ₩21,181 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩22,223 | ₩22,223 | ₩20,726 | ₩20,726 | -6.73% | 6.5천 |
|---|
| 2026.07.08 | ₩22,209 | ₩22,209 | ₩22,209 | ₩22,209 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩21,782 | ₩22,370 | ₩21,662 | ₩22,209 | +1.96% | 1.3만 |
|---|
| 2026.07.06 | ₩21,488 | ₩21,528 | ₩21,448 | ₩21,448 | -0.19% | 1.9천 |
|---|
| 2026.07.02 | ₩21,782 | ₩21,782 | ₩21,274 | ₩21,755 | -0.12% | 6.8천 |
|---|
| 2026.07.01 | ₩21,060 | ₩21,515 | ₩20,873 | ₩21,381 | +1.52% | 1.1만 |
|---|
| 2026.06.30 | ₩21,849 | ₩21,915 | ₩21,167 | ₩21,221 | -2.87% | 9.7천 |
|---|
| 2026.06.29 | ₩21,314 | ₩21,728 | ₩21,127 | ₩21,728 | +1.94% | 1.6만 |
|---|
| 2026.06.26 | ₩21,074 | ₩21,849 | ₩20,726 | ₩21,849 | +3.68% | 1.4만 |
|---|
| 2026.06.25 | ₩20,967 | ₩21,167 | ₩20,967 | ₩21,074 | +0.51% | 700 |
|---|
| 2026.06.24 | ₩21,381 | ₩21,448 | ₩20,820 | ₩21,381 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩21,368 | ₩21,448 | ₩20,606 | ₩20,980 | -1.81% | 3.2만 |
|---|
| 2026.06.22 | ₩21,368 | ₩21,381 | ₩20,953 | ₩21,381 | +0.06% | 1.9만 |
|---|
| 2026.06.18 | ₩21,060 | ₩21,381 | ₩20,699 | ₩21,368 | +1.46% | 9천 |
|---|
| 2026.06.17 | ₩20,659 | ₩21,140 | ₩20,659 | ₩21,140 | +2.33% | 700 |
|---|
| 2026.06.16 | ₩20,339 | ₩20,659 | ₩20,071 | ₩20,472 | +0.66% | 4.4천 |
|---|
| 2026.06.15 | ₩20,512 | ₩20,673 | ₩20,085 | ₩20,232 | -1.37% | 4.9천 |
|---|
| 2026.06.12 | ₩20,673 | ₩21,221 | ₩20,045 | ₩20,887 | +1.03% | 1.2만 |
|---|
| 2026.06.11 | ₩21,154 | ₩21,154 | ₩21,114 | ₩21,114 | -0.19% | 1.2천 |
|---|
| 2026.06.10 | ₩21,314 | ₩21,341 | ₩21,114 | ₩21,127 | -0.88% | 2.2천 |
|---|
| 2026.06.09 | ₩21,702 | ₩21,835 | ₩20,980 | ₩21,835 | +0.62% | 3.8만 |
|---|
| 2026.06.08 | ₩21,381 | ₩21,381 | ₩21,381 | ₩21,381 | 0.00% | 3천 |
|---|
| 2026.06.05 | ₩21,261 | ₩21,261 | ₩21,234 | ₩21,247 | -0.06% | 1천 |
|---|
| 2026.06.04 | ₩21,675 | ₩21,675 | ₩20,766 | ₩21,488 | -0.86% | 2.3천 |
|---|
| 2026.06.03 | ₩21,314 | ₩21,314 | ₩21,114 | ₩21,247 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩20,900 | ₩21,475 | ₩20,753 | ₩21,448 | +2.62% | 9.4천 |
|---|
| 2026.06.01 | ₩21,114 | ₩21,221 | ₩20,833 | ₩21,221 | +0.51% | 2.7천 |
|---|
| 2026.05.29 | ₩21,328 | ₩21,328 | ₩20,593 | ₩20,593 | -3.45% | 9.2천 |
|---|
| 2026.05.28 | ₩21,181 | ₩21,354 | ₩20,446 | ₩21,354 | +0.82% | 1.1만 |
|---|
| 2026.05.27 | ₩19,644 | ₩21,381 | ₩19,644 | ₩20,713 | +5.44% | 6.8만 |
|---|
| 2026.05.26 | ₩19,216 | ₩19,483 | ₩19,216 | ₩19,443 | +1.18% | 1.3만 |
|---|
| 2026.05.22 | ₩19,403 | ₩19,470 | ₩19,176 | ₩19,470 | +0.34% | 5.2천 |
|---|
| 2026.05.21 | ₩19,136 | ₩19,376 | ₩19,136 | ₩19,283 | +0.77% | 3천 |
|---|
| 2026.05.20 | ₩19,243 | ₩19,243 | ₩19,243 | ₩19,243 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩19,243 | ₩19,243 | ₩19,243 | ₩19,243 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩20,245 | ₩20,486 | ₩18,949 | ₩19,042 | -5.94% | 2만 |
|---|
| 2026.05.15 | ₩20,245 | ₩21,007 | ₩20,245 | ₩20,726 | +2.38% | 4천 |
|---|
| 2026.05.14 | ₩20,846 | ₩21,074 | ₩20,192 | ₩20,379 | -2.24% | 1.6만 |
|---|
| 2026.05.13 | ₩20,740 | ₩21,074 | ₩20,740 | ₩20,806 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩21,368 | ₩21,368 | ₩20,726 | ₩20,726 | -3.00% | 1.7천 |
|---|
| 2026.05.11 | ₩21,835 | ₩21,835 | ₩20,873 | ₩20,900 | -4.28% | 4.3천 |
|---|
| 2026.05.08 | ₩21,822 | ₩21,822 | ₩21,354 | ₩21,381 | -2.02% | 3.2천 |
|---|
| 2026.05.07 | ₩21,595 | ₩21,795 | ₩21,595 | ₩21,795 | +0.93% | 1.4천 |
|---|
| 2026.05.06 | ₩21,755 | ₩21,849 | ₩21,381 | ₩21,381 | -1.72% | 2.2천 |
|---|
| 2026.05.05 | ₩21,475 | ₩21,755 | ₩21,475 | ₩21,755 | +1.31% | 1.3천 |
|---|
| 2026.05.04 | ₩21,408 | ₩21,795 | ₩21,354 | ₩21,354 | -0.25% | 3.1천 |
|---|
| 2026.05.01 | ₩21,728 | ₩21,728 | ₩21,408 | ₩21,408 | -1.48% | 1.3천 |
|---|
| 2026.04.30 | ₩21,902 | ₩21,902 | ₩21,902 | ₩21,902 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,022 | ₩22,276 | ₩21,341 | ₩21,341 | -3.09% | 4.5천 |
|---|
| 2026.04.28 | ₩22,076 | ₩22,383 | ₩21,648 | ₩21,795 | -1.27% | 8.6천 |
|---|
| 2026.04.27 | ₩21,862 | ₩22,183 | ₩21,461 | ₩21,782 | -0.37% | 3.2천 |
|---|
| 2026.04.24 | ₩21,434 | ₩21,702 | ₩21,434 | ₩21,702 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩21,501 | ₩21,969 | ₩21,328 | ₩21,715 | +0.99% | 9.9천 |
|---|
| 2026.04.22 | ₩21,862 | ₩22,009 | ₩21,568 | ₩21,568 | -1.34% | 9.9천 |
|---|
| 2026.04.21 | ₩21,982 | ₩22,423 | ₩21,247 | ₩21,247 | -3.34% | 8.5만 |
|---|
| 2026.04.20 | ₩21,314 | ₩22,717 | ₩21,087 | ₩21,087 | -1.07% | 2.5만 |
|---|
| 2026.04.17 | ₩20,940 | ₩21,127 | ₩20,860 | ₩21,060 | +0.57% | 3.2천 |
|---|
| 2026.04.16 | ₩21,381 | ₩21,381 | ₩21,247 | ₩21,247 | -0.63% | 500 |
|---|
| 2026.04.15 | ₩21,795 | ₩21,795 | ₩21,768 | ₩21,768 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩21,648 | ₩22,169 | ₩20,753 | ₩21,728 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩22,116 | ₩22,209 | ₩20,472 | ₩21,234 | -3.99% | 2만 |
|---|
| 2026.04.10 | ₩20,699 | ₩21,688 | ₩20,125 | ₩21,675 | +4.71% | 28.2만 |
|---|
| 2026.04.09 | ₩21,835 | ₩21,849 | ₩20,646 | ₩20,646 | -5.45% | 7천 |
|---|
| 2026.04.08 | ₩20,352 | ₩21,541 | ₩20,285 | ₩20,887 | +2.63% | 6.7천 |
|---|
| 2026.04.07 | ₩21,060 | ₩21,755 | ₩20,312 | ₩20,526 | -2.54% | 5.9천 |
|---|
| 2026.04.06 | ₩20,967 | ₩22,584 | ₩20,205 | ₩20,446 | -2.49% | 9.5천 |
|---|
| 2026.04.02 | ₩21,595 | ₩21,595 | ₩21,381 | ₩21,381 | -0.99% | 1.9천 |
|---|
| 2026.04.01 | ₩21,314 | ₩21,314 | ₩20,713 | ₩20,913 | -1.88% | 2.7천 |
|---|
| 2026.03.31 | ₩21,541 | ₩21,541 | ₩20,325 | ₩20,325 | -5.65% | 3.3천 |
|---|
| 2026.03.30 | ₩21,234 | ₩22,330 | ₩21,234 | ₩22,143 | +4.28% | 1.5만 |
|---|
| 2026.03.27 | ₩20,913 | ₩22,049 | ₩20,913 | ₩22,049 | +5.43% | 2천 |
|---|
| 2026.03.26 | ₩21,488 | ₩21,488 | ₩20,860 | ₩20,927 | -2.61% | 2.8천 |
|---|
| 2026.03.25 | ₩22,717 | ₩22,731 | ₩21,140 | ₩22,022 | -3.06% | 1.6만 |
|---|
| 2026.03.24 | ₩22,129 | ₩22,731 | ₩20,352 | ₩22,731 | +2.72% | 1.1만 |
|---|
| 2026.03.23 | ₩21,621 | ₩23,172 | ₩21,368 | ₩22,129 | +2.35% | 1.4만 |
|---|
| 2026.03.20 | ₩20,619 | ₩21,889 | ₩19,577 | ₩21,889 | +6.16% | 3.3만 |
|---|
| 2026.03.19 | ₩19,858 | ₩20,699 | ₩19,791 | ₩20,258 | +2.02% | 7.9천 |
|---|
| 2026.03.18 | ₩20,071 | ₩20,258 | ₩19,644 | ₩19,644 | -2.13% | 3.3천 |
|---|
| 2026.03.17 | ₩20,272 | ₩20,339 | ₩20,152 | ₩20,192 | -0.40% | 1.7천 |
|---|
| 2026.03.16 | ₩20,352 | ₩20,352 | ₩20,045 | ₩20,045 | -1.51% | 1.7천 |
|---|
| 2026.03.13 | ₩20,365 | ₩20,365 | ₩20,365 | ₩20,365 | 0.00% | 1.3천 |
|---|
| 2026.03.12 | ₩20,178 | ₩20,379 | ₩20,178 | ₩20,192 | +0.07% | 1.2천 |
|---|
| 2026.03.11 | ₩20,352 | ₩20,713 | ₩20,258 | ₩20,299 | -0.26% | 5.5천 |
|---|
| 2026.03.10 | ₩20,980 | ₩20,980 | ₩20,646 | ₩20,713 | -1.27% | 7.8천 |
|---|
| 2026.03.09 | ₩20,352 | ₩21,234 | ₩20,111 | ₩20,993 | +3.15% | 2만 |
|---|
| 2026.03.06 | ₩20,045 | ₩20,365 | ₩19,791 | ₩20,365 | +1.60% | 7천 |
|---|
| 2026.03.05 | ₩20,552 | ₩20,552 | ₩20,352 | ₩20,379 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩20,566 | ₩20,699 | ₩20,325 | ₩20,325 | -1.17% | 4.2천 |
|---|
| 2026.03.03 | ₩19,924 | ₩20,085 | ₩19,911 | ₩19,911 | -0.07% | 1.3천 |
|---|
| 2026.03.02 | ₩19,457 | ₩20,579 | ₩19,457 | ₩20,098 | +3.30% | 2.2천 |
|---|
| 2026.02.27 | ₩20,058 | ₩20,352 | ₩19,537 | ₩19,911 | -0.73% | 2.7천 |
|---|
| 2026.02.26 | ₩19,911 | ₩20,566 | ₩19,751 | ₩20,312 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩19,670 | ₩19,898 | ₩19,510 | ₩19,898 | +1.15% | 4천 |
|---|
| 2026.02.24 | ₩19,390 | ₩19,697 | ₩19,363 | ₩19,510 | +0.62% | 4.9천 |
|---|
| 2026.02.23 | ₩19,376 | ₩19,644 | ₩18,976 | ₩19,417 | +0.21% | 9천 |
|---|
| 2026.02.20 | ₩19,871 | ₩19,884 | ₩19,457 | ₩19,483 | -1.95% | 3.5천 |
|---|
| 2026.02.19 | ₩19,270 | ₩19,817 | ₩19,176 | ₩19,697 | +2.22% | 7.7천 |
|---|
| 2026.02.18 | ₩19,510 | ₩19,670 | ₩19,323 | ₩19,430 | -0.41% | 1.9천 |
|---|
| 2026.02.17 | ₩19,457 | ₩19,711 | ₩19,189 | ₩19,189 | -1.37% | 5.9천 |
|---|
| 2026.02.13 | ₩19,417 | ₩19,791 | ₩19,376 | ₩19,791 | +1.93% | 2.7천 |
|---|
| 2026.02.12 | ₩19,109 | ₩19,684 | ₩18,976 | ₩18,976 | -0.70% | 3천 |
|---|
| 2026.02.11 | ₩19,216 | ₩19,216 | ₩18,909 | ₩18,949 | -1.39% | 2.9천 |
|---|
| 2026.02.10 | ₩19,136 | ₩19,657 | ₩18,882 | ₩19,109 | -0.14% | 4.4천 |
|---|
| 2026.02.09 | ₩18,829 | ₩19,123 | ₩18,722 | ₩19,042 | +1.14% | 4.8천 |
|---|
| 2026.02.06 | ₩18,922 | ₩18,922 | ₩18,708 | ₩18,708 | -1.13% | 2.7천 |
|---|
| 2026.02.05 | ₩18,748 | ₩19,216 | ₩18,748 | ₩18,895 | +0.78% | 6.4천 |
|---|
| 2026.02.04 | ₩19,176 | ₩19,176 | ₩18,962 | ₩19,042 | -0.70% | 1.5천 |
|---|
| 2026.02.03 | ₩18,962 | ₩18,962 | ₩18,962 | ₩18,962 | 0.00% | 3천 |
|---|
| 2026.02.02 | ₩18,855 | ₩18,962 | ₩18,708 | ₩18,708 | -0.78% | 3.9천 |
|---|
| 2026.01.30 | ₩18,508 | ₩18,762 | ₩18,508 | ₩18,575 | +0.36% | 8.1천 |
|---|
| 2026.01.29 | ₩18,895 | ₩18,895 | ₩18,895 | ₩18,895 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩18,855 | ₩18,909 | ₩18,655 | ₩18,895 | +0.21% | 1.8천 |
|---|
| 2026.01.27 | ₩18,695 | ₩18,815 | ₩18,601 | ₩18,708 | +0.07% | 1.7천 |
|---|
| 2026.01.26 | ₩18,535 | ₩18,642 | ₩18,388 | ₩18,642 | +0.58% | 1.4천 |
|---|
| 2026.01.23 | ₩18,642 | ₩18,695 | ₩18,588 | ₩18,588 | -0.29% | 3.6천 |
|---|
| 2026.01.22 | ₩18,254 | ₩18,508 | ₩18,187 | ₩18,508 | +1.39% | 4.6천 |
|---|
| 2026.01.21 | ₩18,174 | ₩18,267 | ₩18,107 | ₩18,160 | -0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩18,174 | ₩18,682 | ₩18,134 | ₩18,134 | -0.22% | 1.9천 |
|---|
| 2026.01.16 | ₩18,307 | ₩18,481 | ₩18,107 | ₩18,361 | +0.29% | 2.3천 |
|---|
| 2026.01.15 | ₩18,241 | ₩18,548 | ₩17,947 | ₩18,281 | +0.22% | 5.1천 |
|---|
| 2026.01.14 | ₩18,134 | ₩18,762 | ₩17,933 | ₩18,147 | +0.07% | 5.9천 |
|---|
| 2026.01.13 | ₩18,909 | ₩18,989 | ₩18,187 | ₩18,334 | -3.04% | 5.4천 |
|---|
| 2026.01.12 | ₩19,203 | ₩19,764 | ₩18,869 | ₩18,869 | -1.74% | 7천 |
|---|
| 2026.01.09 | ₩19,564 | ₩19,630 | ₩19,510 | ₩19,630 | +0.34% | 1.4천 |
|---|
| 2026.01.08 | ₩19,350 | ₩19,510 | ₩19,323 | ₩19,363 | +0.07% | 1.6천 |
|---|
| 2026.01.07 | ₩19,069 | ₩19,523 | ₩19,069 | ₩19,523 | +2.38% | 1.9천 |
|---|
| 2026.01.06 | ₩19,390 | ₩19,417 | ₩19,002 | ₩19,069 | -1.65% | 4.3천 |
|---|
| 2026.01.05 | ₩19,176 | ₩19,711 | ₩19,123 | ₩19,711 | +2.79% | 1.6천 |
|---|
| 2026.01.02 | ₩18,936 | ₩19,163 | ₩18,936 | ₩19,163 | +1.20% | 5.1천 |
|---|
| 2025.12.31 | ₩19,042 | ₩19,176 | ₩18,735 | ₩19,176 | +0.70% | 7.2천 |
|---|
| 2025.12.30 | ₩18,989 | ₩19,483 | ₩18,976 | ₩19,296 | +1.62% | 7.4천 |
|---|
| 2025.12.29 | ₩19,390 | ₩19,537 | ₩19,323 | ₩19,537 | +0.76% | 1.4천 |
|---|
| 2025.12.26 | ₩19,844 | ₩19,844 | ₩18,762 | ₩19,764 | -0.40% | 2.6천 |
|---|
| 2025.12.24 | ₩19,056 | ₩19,844 | ₩18,895 | ₩19,764 | +3.72% | 1.1만 |
|---|
| 2025.12.23 | ₩18,789 | ₩19,163 | ₩18,735 | ₩18,895 | +0.57% | 4.8천 |
|---|
| 2025.12.22 | ₩18,762 | ₩19,163 | ₩18,695 | ₩19,163 | +2.14% | 5.8천 |
|---|
| 2025.12.19 | ₩18,708 | ₩19,230 | ₩18,348 | ₩18,949 | +1.29% | 1.4만 |
|---|
| 2025.12.18 | ₩18,428 | ₩18,909 | ₩18,120 | ₩18,695 | +1.45% | 4천 |
|---|
| 2025.12.17 | ₩18,454 | ₩18,949 | ₩18,147 | ₩18,201 | -1.38% | 6.6천 |
|---|
| 2025.12.16 | ₩18,655 | ₩18,655 | ₩17,933 | ₩18,401 | -1.36% | 2.7천 |
|---|
| 2025.12.15 | ₩18,748 | ₩18,949 | ₩18,468 | ₩18,468 | -1.50% | 7.1천 |
|---|
| 2025.12.12 | ₩17,679 | ₩19,109 | ₩17,679 | ₩18,521 | +4.76% | 2.1만 |
|---|
| 2025.12.11 | ₩17,813 | ₩18,281 | ₩17,653 | ₩17,920 | +0.60% | 1.4만 |
|---|
| 2025.12.10 | ₩17,866 | ₩19,176 | ₩17,813 | ₩18,254 | +2.17% | 1.3만 |
|---|
| 2025.12.09 | ₩18,348 | ₩19,203 | ₩18,307 | ₩18,628 | +1.53% | 3.1만 |
|---|
| 2025.12.08 | ₩18,027 | ₩18,201 | ₩17,786 | ₩18,054 | +0.15% | 6.6천 |
|---|
| 2025.12.05 | ₩18,027 | ₩18,027 | ₩17,786 | ₩17,907 | -0.67% | 4.8천 |
|---|
| 2025.12.04 | ₩17,960 | ₩18,000 | ₩17,960 | ₩18,000 | +0.22% | 1.2천 |
|---|
| 2025.12.03 | ₩17,840 | ₩17,960 | ₩17,666 | ₩17,813 | -0.15% | 7.1천 |
|---|
| 2025.12.02 | ₩17,653 | ₩17,920 | ₩17,653 | ₩17,907 | +1.44% | 2.9천 |
|---|
| 2025.12.01 | ₩17,800 | ₩17,907 | ₩17,786 | ₩17,880 | +0.45% | 4.3천 |
|---|
| 2025.11.28 | ₩17,733 | ₩17,907 | ₩17,626 | ₩17,893 | +0.90% | 2.1천 |
|---|
| 2025.11.26 | ₩17,586 | ₩17,813 | ₩17,586 | ₩17,773 | +1.06% | 2.4천 |
|---|
| 2025.11.25 | ₩17,666 | ₩17,973 | ₩17,466 | ₩17,866 | +1.13% | 2.2천 |
|---|
| 2025.11.24 | ₩17,572 | ₩17,853 | ₩17,372 | ₩17,626 | +0.30% | 8천 |
|---|
| 2025.11.21 | ₩17,412 | ₩17,439 | ₩17,238 | ₩17,305 | -0.61% | 2.5천 |
|---|
| 2025.11.20 | ₩17,559 | ₩17,559 | ₩17,131 | ₩17,131 | -2.44% | 2.4천 |
|---|
| 2025.11.19 | ₩17,479 | ₩17,479 | ₩17,479 | ₩17,479 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩17,145 | ₩17,519 | ₩17,145 | ₩17,319 | +1.01% | 1.2천 |
|---|
| 2025.11.17 | ₩17,506 | ₩17,532 | ₩17,145 | ₩17,145 | -2.06% | 8.4천 |
|---|
| 2025.11.14 | ₩17,439 | ₩17,506 | ₩17,439 | ₩17,439 | 0.00% | 4.9천 |
|---|
| 2025.11.13 | ₩17,372 | ₩17,372 | ₩17,372 | ₩17,372 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩17,158 | ₩17,399 | ₩17,158 | ₩17,372 | +1.25% | 1.9천 |
|---|
| 2025.11.11 | ₩17,265 | ₩17,506 | ₩17,265 | ₩17,506 | +1.39% | 2.7천 |
|---|
| 2025.11.10 | ₩17,038 | ₩17,425 | ₩17,038 | ₩17,118 | +0.47% | 1.4천 |
|---|
| 2025.11.07 | ₩17,158 | ₩17,238 | ₩16,904 | ₩16,918 | -1.40% | 6.2천 |
|---|
| 2025.11.06 | ₩17,065 | ₩17,238 | ₩17,065 | ₩17,238 | +1.02% | 900 |
|---|
| 2025.11.05 | ₩17,172 | ₩17,305 | ₩16,771 | ₩16,771 | -2.33% | 3.5천 |
|---|
| 2025.11.04 | ₩17,305 | ₩17,305 | ₩17,038 | ₩17,038 | -1.54% | 3.5천 |
|---|
| 2025.11.03 | ₩17,452 | ₩17,506 | ₩17,051 | ₩17,492 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩17,439 | ₩17,479 | ₩17,439 | ₩17,479 | +0.23% | 2.8천 |
|---|
| 2025.10.30 | ₩17,439 | ₩17,506 | ₩17,439 | ₩17,506 | +0.38% | 4.1천 |
|---|
| 2025.10.29 | ₩17,506 | ₩17,506 | ₩17,439 | ₩17,439 | -0.38% | 3.6천 |
|---|
| 2025.10.28 | ₩17,359 | ₩17,359 | ₩17,359 | ₩17,359 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩17,559 | ₩17,626 | ₩17,385 | ₩17,452 | -0.61% | 6.1천 |
|---|
| 2025.10.24 | ₩17,252 | ₩17,412 | ₩17,252 | ₩17,412 | +0.93% | 2천 |
|---|
| 2025.10.23 | ₩17,238 | ₩17,238 | ₩17,238 | ₩17,238 | 0.00% | 1.8천 |
|---|
| 2025.10.22 | ₩17,546 | ₩17,546 | ₩17,305 | ₩17,305 | -1.37% | 1.2천 |
|---|
| 2025.10.21 | ₩17,105 | ₩17,158 | ₩17,105 | ₩17,158 | +0.31% | 4.9천 |
|---|
| 2025.10.20 | ₩17,078 | ₩17,372 | ₩17,078 | ₩17,265 | +1.10% | 2.6천 |
|---|
| 2025.10.17 | ₩17,666 | ₩17,840 | ₩17,506 | ₩17,506 | -0.91% | 3.4천 |
|---|
| 2025.10.16 | ₩17,840 | ₩17,840 | ₩17,773 | ₩17,773 | -0.37% | 1.1천 |
|---|
| 2025.10.15 | ₩18,027 | ₩18,040 | ₩17,653 | ₩17,840 | -1.04% | 3.3천 |
|---|
| 2025.10.14 | ₩17,586 | ₩17,719 | ₩17,319 | ₩17,492 | -0.53% | 1.9천 |
|---|
| 2025.10.13 | ₩17,973 | ₩18,027 | ₩17,679 | ₩18,027 | +0.30% | 2.5천 |
|---|
| 2025.10.10 | ₩18,815 | ₩18,815 | ₩17,653 | ₩17,719 | -5.82% | 6.9천 |
|---|