시장 데이터를 불러오는 중
전체 종목
U Power Limited - Class A Ordinary Shares 과거 주가
U Power Limited - Class A Ordinary Shares · UCAR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U Power Limited - Class A Ordinary Shares · UCAR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,152 | ₩5,686 | ₩5,152 | ₩5,686 | +10.36% | 1.4만 |
| 2026.10.08 | ₩5,286 | ₩5,339 | ₩5,206 | ₩5,219 | -1.26% | 1.1만 |
| 2026.10.07 | ₩5,179 | ₩5,206 | ₩5,179 | ₩5,206 | +0.52% | 1.7천 |
| 2026.10.06 | ₩5,152 | ₩5,499 | ₩5,139 | ₩5,166 | +0.26% | 3.6천 |
| 2026.10.05 | ₩5,279 | ₩5,279 | ₩5,159 | ₩5,159 | -2.28% | 6.8천 |
| 2026.10.02 | ₩4,979 | ₩5,713 | ₩4,943 | ₩5,539 | +11.26% | 1만 |
| 2026.10.01 | ₩5,326 | ₩5,473 | ₩5,032 | ₩5,272 | -1.00% | 6.1천 |
| 2026.09.30 | ₩5,366 | ₩5,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,352 |
| -0.25% |
| 9.3천 |
| 2026.09.29 | ₩5,579 | ₩5,926 | ₩5,404 | ₩5,406 | -3.11% | 1.2만 |
|---|
| 2026.09.28 | ₩5,833 | ₩6,077 | ₩5,352 | ₩5,777 | -0.96% | 1.1만 |
|---|
| 2026.09.25 | ₩5,780 | ₩6,247 | ₩5,753 | ₩5,926 | +2.54% | 1.2만 |
|---|
| 2026.09.24 | ₩6,046 | ₩6,233 | ₩5,432 | ₩5,606 | -7.28% | 8.3천 |
|---|
| 2026.09.23 | ₩6,033 | ₩6,434 | ₩5,820 | ₩6,140 | +1.77% | 1.6만 |
|---|
| 2026.09.22 | ₩5,993 | ₩6,247 | ₩5,793 | ₩5,806 | -3.12% | 2.4만 |
|---|
| 2026.09.21 | ₩6,060 | ₩6,506 | ₩5,813 | ₩5,913 | -2.42% | 3만 |
|---|
| 2026.09.18 | ₩5,785 | ₩6,454 | ₩5,753 | ₩6,167 | +6.60% | 2.6만 |
|---|
| 2026.09.17 | ₩5,232 | ₩6,073 | ₩5,141 | ₩5,940 | +13.52% | 3만 |
|---|
| 2026.09.16 | ₩4,939 | ₩6,247 | ₩4,818 | ₩5,139 | +4.05% | 10.5만 |
|---|
| 2026.09.15 | ₩5,299 | ₩5,339 | ₩4,672 | ₩5,005 | -5.54% | 4.5만 |
|---|
| 2026.09.14 | ₩6,434 | ₩6,434 | ₩5,019 | ₩5,312 | -17.43% | 9.5만 |
|---|
| 2026.09.11 | ₩9,877 | ₩9,877 | ₩5,726 | ₩6,634 | -32.84% | 17만 |
|---|
| 2026.09.10 | ₩10,518 | ₩10,545 | ₩9,075 | ₩9,877 | -6.09% | 5.1만 |
|---|
| 2026.09.04 | ₩646 | ₩671 | ₩606 | ₩629 | -2.69% | 10.7만 |
|---|
| 2026.09.03 | ₩814 | ₩821 | ₩534 | ₩646 | -20.66% | 45.9만 |
|---|
| 2026.09.02 | ₩808 | ₩828 | ₩801 | ₩813 | +0.66% | 1.7만 |
|---|
| 2026.09.01 | ₩806 | ₩841 | ₩806 | ₩806 | 0.00% | 4.2만 |
|---|
| 2026.08.31 | ₩801 | ₩848 | ₩800 | ₩814 | +1.67% | 3.3만 |
|---|
| 2026.08.28 | ₩808 | ₩845 | ₩798 | ₩809 | +0.17% | 6만 |
|---|
| 2026.08.27 | ₩822 | ₩861 | ₩782 | ₩852 | +3.57% | 7.2만 |
|---|
| 2026.08.26 | ₩794 | ₩893 | ₩789 | ₩848 | +6.72% | 28.6만 |
|---|
| 2026.08.25 | ₩747 | ₩802 | ₩747 | ₩789 | +5.54% | 15.3만 |
|---|
| 2026.08.24 | ₩761 | ₩801 | ₩703 | ₩794 | +4.39% | 56.9만 |
|---|
| 2026.08.21 | ₩801 | ₩862 | ₩771 | ₩812 | +1.33% | 770만 |
|---|
| 2026.08.20 | ₩777 | ₩898 | ₩769 | ₩858 | +10.48% | 12.5만 |
|---|
| 2026.08.19 | ₩904 | ₩936 | ₩691 | ₩774 | -14.33% | 29.4만 |
|---|
| 2026.08.18 | ₩834 | ₩968 | ₩834 | ₩905 | +8.48% | 24.9만 |
|---|
| 2026.08.17 | ₩888 | ₩894 | ₩808 | ₩820 | -7.67% | 7.7만 |
|---|
| 2026.08.14 | ₩1,014 | ₩1,041 | ₩774 | ₩881 | -13.16% | 27만 |
|---|
| 2026.08.13 | ₩1,037 | ₩1,054 | ₩1,004 | ₩1,054 | +1.67% | 4.4만 |
|---|
| 2026.08.12 | ₩1,068 | ₩1,108 | ₩1,008 | ₩1,036 | -3.00% | 19.5만 |
|---|
| 2026.08.11 | ₩19,888 | ₩20,555 | ₩18,980 | ₩20,529 | +3.22% | 7천 |
|---|
| 2026.08.10 | ₩1,135 | ₩1,157 | ₩934 | ₩978 | -13.76% | 37.9만 |
|---|
| 2026.08.07 | ₩24,026 | ₩24,560 | ₩21,356 | ₩23,225 | -3.33% | 1.1만 |
|---|
| 2026.08.06 | ₩1,213 | ₩1,255 | ₩1,161 | ₩1,193 | -1.65% | 17.4만 |
|---|
| 2026.08.05 | ₩1,253 | ₩1,273 | ₩1,228 | ₩1,255 | +0.11% | 6.2만 |
|---|
| 2026.08.04 | ₩25,040 | ₩29,258 | ₩23,065 | ₩24,773 | -1.07% | 11.2만 |
|---|
| 2026.08.03 | ₩1,319 | ₩1,401 | ₩1,281 | ₩1,315 | -0.30% | 6.5만 |
|---|
| 2026.07.31 | ₩1,361 | ₩1,375 | ₩1,308 | ₩1,348 | -0.98% | 2.5만 |
|---|
| 2026.07.30 | ₩1,269 | ₩1,388 | ₩1,201 | ₩1,348 | +6.20% | 21.4만 |
|---|
| 2026.07.29 | ₩26,535 | ₩28,831 | ₩26,402 | ₩26,962 | +1.61% | 3.3천 |
|---|
| 2026.07.28 | ₩1,301 | ₩1,348 | ₩1,249 | ₩1,335 | +2.56% | 9만 |
|---|
| 2026.07.27 | ₩1,281 | ₩1,335 | ₩1,249 | ₩1,305 | +1.88% | 8.7만 |
|---|
| 2026.07.24 | ₩1,241 | ₩1,287 | ₩1,135 | ₩1,263 | +1.72% | 79.2만 |
|---|
| 2026.07.23 | ₩1,388 | ₩1,388 | ₩1,335 | ₩1,335 | -3.85% | 363.5만 |
|---|
| 2026.07.22 | ₩1,388 | ₩1,440 | ₩1,335 | ₩1,401 | +0.96% | 5.9만 |
|---|
| 2026.07.21 | ₩1,455 | ₩1,508 | ₩1,375 | ₩1,388 | -4.59% | 5.7만 |
|---|
| 2026.07.20 | ₩1,535 | ₩1,535 | ₩1,401 | ₩1,468 | -4.35% | 12.7만 |
|---|
| 2026.07.17 | ₩1,602 | ₩1,602 | ₩1,435 | ₩1,535 | -4.17% | 12.2만 |
|---|
| 2026.07.16 | ₩1,575 | ₩1,668 | ₩1,575 | ₩1,588 | +0.85% | 6.1만 |
|---|
| 2026.07.15 | ₩1,608 | ₩1,655 | ₩1,562 | ₩1,615 | +0.41% | 5.7만 |
|---|
| 2026.07.14 | ₩1,802 | ₩1,802 | ₩1,588 | ₩1,615 | -10.37% | 26.3만 |
|---|
| 2026.07.13 | ₩1,495 | ₩1,869 | ₩1,475 | ₩1,775 | +18.75% | 606.5만 |
|---|
| 2026.07.10 | ₩1,602 | ₩1,628 | ₩1,462 | ₩1,615 | +0.83% | 10.8만 |
|---|
| 2026.07.09 | ₩1,468 | ₩1,615 | ₩1,468 | ₩1,615 | +10.00% | 8.5만 |
|---|
| 2026.07.08 | ₩1,482 | ₩1,522 | ₩1,474 | ₩1,508 | +1.80% | 4만 |
|---|
| 2026.07.07 | ₩1,548 | ₩1,588 | ₩1,488 | ₩1,522 | -1.72% | 5.7만 |
|---|
| 2026.07.06 | ₩1,562 | ₩1,602 | ₩1,548 | ₩1,562 | 0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩1,602 | ₩1,608 | ₩1,522 | ₩1,575 | -1.67% | 7.2만 |
|---|
| 2026.07.01 | ₩1,595 | ₩1,646 | ₩1,575 | ₩1,575 | -1.26% | 5.5만 |
|---|
| 2026.06.30 | ₩1,628 | ₩1,708 | ₩1,602 | ₩1,628 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩1,588 | ₩1,628 | ₩1,535 | ₩1,615 | +1.68% | 8.2만 |
|---|
| 2026.06.26 | ₩1,588 | ₩1,622 | ₩1,548 | ₩1,575 | -0.84% | 7.2만 |
|---|
| 2026.06.25 | ₩1,655 | ₩1,668 | ₩1,522 | ₩1,602 | -3.23% | 17.1만 |
|---|
| 2026.06.24 | ₩1,495 | ₩1,909 | ₩1,482 | ₩1,708 | +14.29% | 96만 |
|---|
| 2026.06.23 | ₩1,495 | ₩1,535 | ₩1,442 | ₩1,482 | -0.89% | 14만 |
|---|
| 2026.06.22 | ₩1,548 | ₩1,575 | ₩1,482 | ₩1,522 | -1.72% | 23.6만 |
|---|
| 2026.06.18 | ₩1,508 | ₩1,595 | ₩1,495 | ₩1,588 | +5.31% | 24.9만 |
|---|
| 2026.06.17 | ₩1,562 | ₩1,615 | ₩1,428 | ₩1,508 | -3.42% | 27.3만 |
|---|
| 2026.06.16 | ₩1,628 | ₩1,682 | ₩1,415 | ₩1,588 | -2.46% | 51.2만 |
|---|
| 2026.06.15 | ₩1,602 | ₩1,695 | ₩1,562 | ₩1,628 | +1.67% | 38.2만 |
|---|
| 2026.06.12 | ₩1,535 | ₩1,638 | ₩1,535 | ₩1,615 | +5.22% | 33.1만 |
|---|
| 2026.06.11 | ₩1,562 | ₩1,742 | ₩1,495 | ₩1,642 | +5.13% | 351.7만 |
|---|
| 2026.06.10 | ₩1,695 | ₩1,829 | ₩1,612 | ₩1,615 | -4.72% | 47만 |
|---|
| 2026.06.09 | ₩1,775 | ₩1,869 | ₩1,668 | ₩1,735 | -2.26% | 235만 |
|---|
| 2026.06.08 | ₩1,829 | ₩1,829 | ₩1,802 | ₩1,802 | -1.46% | 15.3만 |
|---|
| 2026.06.05 | ₩1,849 | ₩1,849 | ₩1,802 | ₩1,802 | -2.53% | 25.8만 |
|---|
| 2026.06.04 | ₩1,882 | ₩1,895 | ₩1,829 | ₩1,842 | -2.13% | 11.2만 |
|---|
| 2026.06.03 | ₩1,829 | ₩1,909 | ₩1,815 | ₩1,895 | +3.65% | 23.9만 |
|---|
| 2026.06.02 | ₩1,882 | ₩1,922 | ₩1,802 | ₩1,869 | -0.71% | 21.5만 |
|---|
| 2026.06.01 | ₩1,802 | ₩1,949 | ₩1,802 | ₩1,935 | +7.41% | 43.7만 |
|---|
| 2026.05.29 | ₩1,909 | ₩1,942 | ₩1,802 | ₩1,842 | -3.50% | 28.2만 |
|---|
| 2026.05.28 | ₩1,902 | ₩1,989 | ₩1,902 | ₩1,935 | +1.75% | 22.3만 |
|---|
| 2026.05.27 | ₩1,909 | ₩2,056 | ₩1,909 | ₩1,935 | +1.40% | 65.6만 |
|---|
| 2026.05.26 | ₩1,949 | ₩2,096 | ₩1,946 | ₩2,002 | +2.74% | 52만 |
|---|
| 2026.05.22 | ₩1,949 | ₩2,082 | ₩1,909 | ₩1,949 | 0.00% | 75.4만 |
|---|
| 2026.05.21 | ₩1,949 | ₩2,256 | ₩1,855 | ₩2,015 | +3.42% | 734.5만 |
|---|
| 2026.05.20 | ₩1,668 | ₩1,895 | ₩1,668 | ₩1,815 | +8.80% | 781.1만 |
|---|
| 2026.05.19 | ₩1,749 | ₩1,782 | ₩1,668 | ₩1,668 | -4.58% | 12만 |
|---|
| 2026.05.18 | ₩1,762 | ₩1,842 | ₩1,682 | ₩1,749 | -0.76% | 24.8만 |
|---|
| 2026.05.15 | ₩1,829 | ₩1,922 | ₩1,722 | ₩1,735 | -5.11% | 30.4만 |
|---|
| 2026.05.14 | ₩1,855 | ₩1,949 | ₩1,789 | ₩1,815 | -2.16% | 33만 |
|---|
| 2026.05.13 | ₩1,829 | ₩1,975 | ₩1,698 | ₩1,815 | -0.73% | 54.9만 |
|---|
| 2026.05.12 | ₩1,922 | ₩2,029 | ₩1,802 | ₩1,802 | -6.25% | 27.1만 |
|---|
| 2026.05.11 | ₩1,949 | ₩1,962 | ₩1,763 | ₩1,935 | -0.68% | 43.3만 |
|---|
| 2026.05.08 | ₩2,082 | ₩2,082 | ₩1,935 | ₩2,015 | -3.21% | 34.8만 |
|---|
| 2026.05.07 | ₩2,082 | ₩2,109 | ₩1,935 | ₩2,082 | 0.00% | 66.2만 |
|---|
| 2026.05.06 | ₩2,029 | ₩2,149 | ₩1,935 | ₩2,149 | +5.92% | 64.8만 |
|---|
| 2026.05.05 | ₩2,162 | ₩2,176 | ₩2,002 | ₩2,082 | -3.70% | 70.2만 |
|---|
| 2026.05.04 | ₩2,216 | ₩2,349 | ₩2,042 | ₩2,229 | +0.60% | 99만 |
|---|
| 2026.05.01 | ₩2,349 | ₩2,376 | ₩2,216 | ₩2,256 | -3.98% | 75.8만 |
|---|
| 2026.04.30 | ₩2,589 | ₩2,763 | ₩2,202 | ₩2,202 | -14.95% | 193.9만 |
|---|
| 2026.04.29 | ₩2,403 | ₩2,736 | ₩2,381 | ₩2,469 | +2.78% | 203.3만 |
|---|
| 2026.04.28 | ₩2,296 | ₩2,710 | ₩2,276 | ₩2,403 | +4.65% | 236.9만 |
|---|
| 2026.04.27 | ₩2,176 | ₩3,617 | ₩2,057 | ₩2,416 | +11.04% | 4623.7만 |
|---|
| 2026.04.24 | ₩2,349 | ₩2,469 | ₩2,082 | ₩2,189 | -6.82% | 165.8만 |
|---|
| 2026.04.23 | ₩2,096 | ₩2,509 | ₩2,069 | ₩2,256 | +7.64% | 201.1만 |
|---|
| 2026.04.22 | ₩1,935 | ₩2,242 | ₩1,935 | ₩2,109 | +8.97% | 131만 |
|---|
| 2026.04.21 | ₩1,989 | ₩2,042 | ₩1,855 | ₩1,935 | -2.68% | 96.5만 |
|---|
| 2026.04.20 | ₩1,775 | ₩2,336 | ₩1,775 | ₩2,002 | +12.78% | 338.6만 |
|---|
| 2026.04.17 | ₩2,002 | ₩2,616 | ₩1,722 | ₩1,989 | -0.67% | 6050.5만 |
|---|
| 2026.04.16 | ₩1,722 | ₩1,789 | ₩1,522 | ₩1,535 | -10.85% | 159.4만 |
|---|
| 2026.04.15 | ₩1,962 | ₩2,026 | ₩1,682 | ₩1,815 | -7.48% | 247.5만 |
|---|
| 2026.04.14 | ₩2,202 | ₩2,776 | ₩2,015 | ₩2,015 | -8.48% | 454.5만 |
|---|
| 2026.04.13 | ₩2,563 | ₩2,710 | ₩2,202 | ₩2,509 | -2.08% | 521.5만 |
|---|
| 2026.04.10 | ₩2,403 | ₩3,711 | ₩2,282 | ₩3,110 | +29.44% | 5083.1만 |
|---|
| 2026.04.09 | ₩3,110 | ₩3,684 | ₩1,805 | ₩2,189 | -29.61% | 5568만 |
|---|
| 2026.04.08 | ₩1,171 | ₩3,190 | ₩1,143 | ₩3,177 | +171.38% | 3.2억 |
|---|
| 2026.04.07 | ₩734 | ₩774 | ₩723 | ₩735 | +0.18% | 1995만 |
|---|
| 2026.04.06 | ₩838 | ₩841 | ₩679 | ₩721 | -14.01% | 216만 |
|---|
| 2026.04.02 | ₩734 | ₩908 | ₩714 | ₩881 | +20.00% | 659.6만 |
|---|
| 2026.04.01 | ₩707 | ₩1,175 | ₩671 | ₩805 | +13.77% | 1.5억 |
|---|
| 2026.03.31 | ₩694 | ₩694 | ₩507 | ₩507 | -26.92% | 581만 |
|---|
| 2026.03.30 | ₩694 | ₩761 | ₩654 | ₩721 | +3.85% | 199.4만 |
|---|
| 2026.03.27 | ₩1,081 | ₩1,121 | ₩721 | ₩774 | -28.40% | 2513.4만 |
|---|
| 2026.03.26 | ₩1,268 | ₩1,268 | ₩868 | ₩934 | -26.32% | 398.4만 |
|---|
| 2026.03.25 | ₩1,361 | ₩1,442 | ₩1,201 | ₩1,281 | -5.88% | 109.3만 |
|---|
| 2026.03.24 | ₩1,508 | ₩1,615 | ₩1,428 | ₩1,535 | +1.77% | 210.1만 |
|---|
| 2026.03.23 | ₩2,002 | ₩2,096 | ₩1,722 | ₩1,735 | -13.33% | 222.2만 |
|---|
| 2026.03.20 | ₩2,363 | ₩2,536 | ₩2,002 | ₩2,176 | -7.91% | 718.5만 |
|---|
| 2026.03.19 | ₩1,962 | ₩2,523 | ₩1,935 | ₩2,096 | +6.80% | 605.9만 |
|---|
| 2026.03.18 | ₩8,502 | ₩8,502 | ₩5,753 | ₩5,993 | -29.51% | 177.7만 |
|---|
| 2026.03.17 | ₩10,091 | ₩23,358 | ₩8,009 | ₩9,637 | -4.50% | 2084만 |
|---|
| 2026.03.16 | ₩6,420 | ₩6,420 | ₩5,926 | ₩5,926 | -7.69% | 2.4만 |
|---|
| 2026.03.13 | ₩7,541 | ₩7,541 | ₩6,260 | ₩6,807 | -9.73% | 3.6만 |
|---|
| 2026.03.12 | ₩8,809 | ₩8,809 | ₩7,341 | ₩7,395 | -16.06% | 1.6만 |
|---|
| 2026.03.11 | ₩9,570 | ₩9,570 | ₩8,783 | ₩8,809 | -7.95% | 1.5만 |
|---|
| 2026.03.10 | ₩10,918 | ₩11,225 | ₩9,343 | ₩9,477 | -13.20% | 8만 |
|---|
| 2026.03.09 | ₩18,820 | ₩18,820 | ₩17,218 | ₩17,752 | -5.67% | 7.1천 |
|---|
| 2026.03.06 | ₩18,486 | ₩19,421 | ₩18,153 | ₩18,687 | +1.08% | 8.3천 |
|---|
| 2026.03.05 | ₩18,420 | ₩18,807 | ₩17,085 | ₩17,485 | -5.07% | 4.6천 |
|---|
| 2026.03.04 | ₩18,286 | ₩18,553 | ₩18,046 | ₩18,420 | +0.73% | 880 |
|---|
| 2026.03.03 | ₩18,553 | ₩19,087 | ₩16,284 | ₩18,019 | -2.88% | 2.2천 |
|---|
| 2026.03.02 | ₩18,954 | ₩19,941 | ₩18,820 | ₩19,087 | +0.70% | 440 |
|---|
| 2026.02.27 | ₩19,487 | ₩21,823 | ₩19,354 | ₩19,888 | +2.05% | 5.9천 |
|---|
| 2026.02.26 | ₩18,420 | ₩19,621 | ₩18,286 | ₩19,221 | +4.35% | 1.3천 |
|---|
| 2026.02.25 | ₩18,553 | ₩19,354 | ₩18,019 | ₩18,286 | -1.44% | 5.2천 |
|---|
| 2026.02.24 | ₩18,914 | ₩20,155 | ₩18,914 | ₩19,888 | +5.15% | 3.3천 |
|---|
| 2026.02.23 | ₩19,888 | ₩20,769 | ₩17,953 | ₩18,954 | -4.70% | 5.3천 |
|---|
| 2026.02.20 | ₩18,553 | ₩20,422 | ₩17,752 | ₩20,288 | +9.35% | 1.6만 |
|---|
| 2026.02.19 | ₩18,687 | ₩19,528 | ₩18,153 | ₩18,553 | -0.71% | 7.7천 |
|---|
| 2026.02.18 | ₩18,687 | ₩19,221 | ₩17,619 | ₩18,687 | 0.00% | 1만 |
|---|
| 2026.02.17 | ₩18,286 | ₩19,154 | ₩17,352 | ₩18,687 | +2.19% | 9.5천 |
|---|
| 2026.02.13 | ₩16,551 | ₩18,553 | ₩16,418 | ₩18,286 | +10.48% | 1.9천 |
|---|
| 2026.02.12 | ₩16,151 | ₩16,818 | ₩15,750 | ₩16,685 | +3.31% | 1.8천 |
|---|
| 2026.02.11 | ₩15,884 | ₩16,538 | ₩15,350 | ₩16,017 | +0.84% | 3.8천 |
|---|
| 2026.02.10 | ₩16,284 | ₩17,752 | ₩15,083 | ₩16,017 | -1.64% | 4.6천 |
|---|
| 2026.02.09 | ₩18,153 | ₩18,153 | ₩16,685 | ₩16,685 | -8.09% | 1천 |
|---|
| 2026.02.06 | ₩17,218 | ₩18,687 | ₩16,751 | ₩18,153 | +5.43% | 1.3천 |
|---|
| 2026.02.05 | ₩18,153 | ₩18,553 | ₩17,218 | ₩17,619 | -2.94% | 3.7천 |
|---|
| 2026.02.04 | ₩19,221 | ₩19,274 | ₩18,687 | ₩18,687 | -2.78% | 510 |
|---|
| 2026.02.03 | ₩19,487 | ₩19,487 | ₩18,954 | ₩19,221 | -1.37% | 480 |
|---|
| 2026.02.02 | ₩19,354 | ₩20,355 | ₩19,354 | ₩19,487 | +0.69% | 1.5천 |
|---|
| 2026.01.30 | ₩20,422 | ₩22,024 | ₩19,354 | ₩19,821 | -2.94% | 450 |
|---|
| 2026.01.29 | ₩21,356 | ₩22,290 | ₩18,820 | ₩22,024 | +3.13% | 1.3천 |
|---|
| 2026.01.28 | ₩22,557 | ₩23,358 | ₩21,356 | ₩21,356 | -5.33% | 1천 |
|---|
| 2026.01.27 | ₩23,358 | ₩23,358 | ₩22,024 | ₩22,424 | -4.00% | 3.1천 |
|---|
| 2026.01.26 | ₩20,969 | ₩24,293 | ₩20,822 | ₩23,158 | +10.44% | 1만 |
|---|
| 2026.01.23 | ₩20,956 | ₩21,289 | ₩20,822 | ₩21,022 | +0.32% | 320 |
|---|
| 2026.01.22 | ₩20,689 | ₩21,089 | ₩20,555 | ₩20,689 | 0.00% | 650 |
|---|
| 2026.01.21 | ₩20,689 | ₩21,356 | ₩20,555 | ₩20,956 | +1.29% | 990 |
|---|
| 2026.01.20 | ₩20,155 | ₩20,609 | ₩19,421 | ₩20,208 | +0.26% | 400 |
|---|
| 2026.01.16 | ₩20,008 | ₩20,729 | ₩19,888 | ₩20,729 | +3.60% | 680 |
|---|
| 2026.01.15 | ₩20,021 | ₩20,555 | ₩20,021 | ₩20,021 | 0.00% | 690 |
|---|
| 2026.01.14 | ₩20,021 | ₩20,355 | ₩19,888 | ₩20,021 | 0.00% | 890 |
|---|
| 2026.01.13 | ₩20,956 | ₩21,623 | ₩19,487 | ₩20,689 | -1.27% | 960 |
|---|
| 2026.01.12 | ₩19,888 | ₩21,356 | ₩19,688 | ₩21,063 | +5.91% | 1.6천 |
|---|
| 2026.01.09 | ₩20,689 | ₩21,890 | ₩20,155 | ₩20,155 | -2.58% | 1.3천 |
|---|
| 2026.01.08 | ₩20,288 | ₩20,956 | ₩19,487 | ₩20,422 | +0.66% | 1.2천 |
|---|
| 2026.01.07 | ₩19,354 | ₩20,422 | ₩19,354 | ₩19,888 | +2.76% | 3.3천 |
|---|
| 2026.01.06 | ₩20,021 | ₩20,689 | ₩20,021 | ₩20,422 | +2.00% | 2.5천 |
|---|
| 2026.01.05 | ₩18,820 | ₩20,021 | ₩18,687 | ₩19,487 | +3.55% | 1.3천 |
|---|
| 2026.01.02 | ₩20,021 | ₩20,288 | ₩18,687 | ₩19,354 | -3.33% | 2.8천 |
|---|
| 2025.12.31 | ₩21,276 | ₩21,490 | ₩20,155 | ₩20,288 | -4.64% | 2.6천 |
|---|
| 2025.12.30 | ₩22,024 | ₩22,024 | ₩20,155 | ₩21,356 | -3.03% | 2.3천 |
|---|
| 2025.12.29 | ₩23,105 | ₩24,026 | ₩21,890 | ₩22,824 | -1.21% | 3.4천 |
|---|
| 2025.12.26 | ₩22,290 | ₩23,225 | ₩21,650 | ₩22,504 | +0.96% | 390 |
|---|
| 2025.12.24 | ₩21,356 | ₩22,958 | ₩20,956 | ₩22,557 | +5.62% | 1.4천 |
|---|
| 2025.12.23 | ₩21,490 | ₩23,091 | ₩21,490 | ₩22,424 | +4.35% | 680 |
|---|
| 2025.12.22 | ₩20,889 | ₩23,358 | ₩20,368 | ₩22,691 | +8.63% | 2.4천 |
|---|
| 2025.12.19 | ₩22,691 | ₩24,119 | ₩22,024 | ₩22,024 | -2.94% | 1.1천 |
|---|
| 2025.12.18 | ₩23,091 | ₩23,358 | ₩20,689 | ₩21,823 | -5.49% | 900 |
|---|
| 2025.12.17 | ₩22,157 | ₩23,358 | ₩22,157 | ₩22,824 | +3.01% | 660 |
|---|
| 2025.12.16 | ₩23,759 | ₩24,960 | ₩19,087 | ₩22,424 | -5.62% | 3.4천 |
|---|
| 2025.12.15 | ₩24,026 | ₩24,026 | ₩22,250 | ₩23,372 | -2.72% | 860 |
|---|
| 2025.12.12 | ₩24,026 | ₩24,693 | ₩24,026 | ₩24,052 | +0.11% | 960 |
|---|
| 2025.12.11 | ₩23,625 | ₩23,892 | ₩22,824 | ₩23,305 | -1.36% | 230 |
|---|
| 2025.12.10 | ₩23,866 | ₩23,866 | ₩23,292 | ₩23,625 | -1.01% | 1.1천 |
|---|
| 2025.12.09 | ₩24,853 | ₩25,360 | ₩23,091 | ₩23,358 | -6.02% | 1.8천 |
|---|
| 2025.12.08 | ₩25,360 | ₩25,360 | ₩24,159 | ₩24,159 | -4.74% | 1.1천 |
|---|
| 2025.12.05 | ₩25,147 | ₩25,454 | ₩24,026 | ₩24,293 | -3.40% | 510 |
|---|
| 2025.12.04 | ₩24,706 | ₩25,027 | ₩23,225 | ₩23,892 | -3.30% | 2.1천 |
|---|
| 2025.12.03 | ₩25,227 | ₩26,028 | ₩24,560 | ₩24,693 | -2.12% | 850 |
|---|
| 2025.12.02 | ₩25,627 | ₩25,894 | ₩25,093 | ₩25,227 | -1.56% | 1.2천 |
|---|
| 2025.12.01 | ₩24,693 | ₩26,161 | ₩23,625 | ₩25,360 | +2.70% | 1.6천 |
|---|
| 2025.11.28 | ₩25,093 | ₩26,428 | ₩25,093 | ₩25,828 | +2.93% | 410 |
|---|
| 2025.11.26 | ₩25,360 | ₩26,161 | ₩25,227 | ₩25,894 | +2.11% | 1.2천 |
|---|
| 2025.11.25 | ₩26,028 | ₩26,295 | ₩25,294 | ₩25,894 | -0.51% | 1.4천 |
|---|
| 2025.11.24 | ₩26,295 | ₩26,362 | ₩25,507 | ₩26,028 | -1.02% | 1.6천 |
|---|
| 2025.11.21 | ₩26,161 | ₩26,695 | ₩24,479 | ₩26,295 | +0.51% | 6.6천 |
|---|
| 2025.11.20 | ₩24,159 | ₩26,895 | ₩24,159 | ₩26,295 | +8.84% | 9.7천 |
|---|
| 2025.11.19 | ₩26,829 | ₩26,829 | ₩23,358 | ₩24,960 | -6.97% | 2.6천 |
|---|
| 2025.11.18 | ₩27,363 | ₩27,363 | ₩26,295 | ₩26,829 | -1.95% | 2.2천 |
|---|
| 2025.11.17 | ₩28,297 | ₩28,430 | ₩26,829 | ₩28,030 | -0.94% | 4천 |
|---|
| 2025.11.14 | ₩26,829 | ₩28,524 | ₩26,829 | ₩27,630 | +2.99% | 3.7천 |
|---|
| 2025.11.13 | ₩28,163 | ₩28,430 | ₩26,028 | ₩27,630 | -1.90% | 8.3천 |
|---|
| 2025.11.12 | ₩28,564 | ₩29,098 | ₩26,962 | ₩29,098 | +1.87% | 1.2천 |
|---|
| 2025.11.11 | ₩28,697 | ₩29,231 | ₩28,377 | ₩29,231 | +1.86% | 4.7천 |
|---|
| 2025.11.10 | ₩27,896 | ₩28,697 | ₩27,670 | ₩28,697 | +2.87% | 2.8천 |
|---|
| 2025.11.07 | ₩27,496 | ₩28,030 | ₩27,363 | ₩28,030 | +1.94% | 3천 |
|---|
| 2025.11.06 | ₩28,564 | ₩28,564 | ₩26,829 | ₩27,096 | -5.14% | 6.7천 |
|---|
| 2025.11.05 | ₩27,496 | ₩28,030 | ₩27,363 | ₩28,030 | +1.94% | 2.3천 |
|---|
| 2025.11.04 | ₩28,564 | ₩28,564 | ₩27,096 | ₩28,030 | -1.87% | 6.2천 |
|---|
| 2025.11.03 | ₩27,363 | ₩29,231 | ₩27,229 | ₩28,697 | +4.88% | 7.3천 |
|---|
| 2025.10.31 | ₩27,896 | ₩28,030 | ₩27,496 | ₩27,763 | -0.48% | 1.6만 |
|---|
| 2025.10.30 | ₩26,562 | ₩28,030 | ₩25,627 | ₩27,630 | +4.02% | 2.5만 |
|---|
| 2025.10.29 | ₩25,761 | ₩26,161 | ₩25,360 | ₩25,360 | -1.55% | 650 |
|---|
| 2025.10.28 | ₩26,295 | ₩26,428 | ₩25,761 | ₩25,761 | -2.03% | 1.7천 |
|---|
| 2025.10.27 | ₩26,695 | ₩26,695 | ₩26,161 | ₩26,362 | -1.25% | 2.5천 |
|---|
| 2025.10.24 | ₩26,295 | ₩26,295 | ₩25,227 | ₩25,894 | -1.52% | 2천 |
|---|
| 2025.10.23 | ₩27,096 | ₩27,096 | ₩26,428 | ₩26,428 | -2.46% | 3.7천 |
|---|
| 2025.10.22 | ₩26,161 | ₩28,430 | ₩23,892 | ₩26,962 | +3.06% | 1.4만 |
|---|
| 2025.10.21 | ₩25,761 | ₩29,231 | ₩25,360 | ₩27,896 | +8.29% | 2.5만 |
|---|
| 2025.10.20 | ₩25,627 | ₩26,028 | ₩25,494 | ₩25,494 | -0.52% | 2천 |
|---|
| 2025.10.17 | ₩25,627 | ₩26,028 | ₩25,627 | ₩25,761 | +0.52% | 1.3천 |
|---|
| 2025.10.16 | ₩26,428 | ₩26,695 | ₩26,215 | ₩26,695 | +1.01% | 720 |
|---|
| 2025.10.15 | ₩26,028 | ₩26,962 | ₩26,028 | ₩26,762 | +2.82% | 1.9천 |
|---|
| 2025.10.14 | ₩26,161 | ₩26,628 | ₩26,161 | ₩26,428 | +1.02% | 1.1천 |
|---|
| 2025.10.13 | ₩26,962 | ₩27,096 | ₩25,761 | ₩26,428 | -1.98% | 8천 |
|---|
| 2025.10.10 | ₩27,363 | ₩28,297 | ₩26,695 | ₩27,229 | -0.49% | 1.9만 |
|---|