시장 데이터를 불러오는 중
전체 종목
uCloudlink Group Inc. - American Depositary Shares 과거 주가
uCloudlink Group Inc. - American Depositary Shares · UCL · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
uCloudlink Group Inc. - American Depositary Shares · UCL · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩376 | ₩376 | ₩349 | ₩358 | -4.64% | 48만 |
| 2026.10.08 | ₩380 | ₩386 | ₩365 | ₩369 | -2.83% | 10.8만 |
| 2026.10.07 | ₩369 | ₩389 | ₩367 | ₩377 | +2.18% | 9.1만 |
| 2026.10.06 | ₩362 | ₩400 | ₩362 | ₩381 | +5.19% | 23만 |
| 2026.10.05 | ₩370 | ₩389 | ₩365 | ₩373 | +0.72% | 8만 |
| 2026.10.02 | ₩417 | ₩421 | ₩355 | ₩370 | -11.25% | 97.5만 |
| 2026.10.01 | ₩432 | ₩443 | ₩410 | ₩421 | -2.48% | 59.5만 |
| 2026.09.30 | ₩432 | ₩460 | ₩426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩441 |
| +2.17% |
| 17.7만 |
| 2026.09.29 | ₩460 | ₩465 | ₩416 | ₩429 | -6.71% | 67.3만 |
|---|
| 2026.09.28 | ₩490 | ₩490 | ₩457 | ₩469 | -4.11% | 31.6만 |
|---|
| 2026.09.25 | ₩487 | ₩504 | ₩469 | ₩481 | -1.10% | 17.1만 |
|---|
| 2026.09.24 | ₩488 | ₩507 | ₩480 | ₩484 | -0.82% | 24.7만 |
|---|
| 2026.09.23 | ₩496 | ₩496 | ₩468 | ₩479 | -3.51% | 89.7만 |
|---|
| 2026.09.22 | ₩527 | ₩528 | ₩484 | ₩487 | -7.63% | 40.4만 |
|---|
| 2026.09.21 | ₩511 | ₩523 | ₩481 | ₩514 | +0.52% | 90.7만 |
|---|
| 2026.09.18 | ₩481 | ₩536 | ₩477 | ₩528 | +9.75% | 136.6만 |
|---|
| 2026.09.17 | ₩495 | ₩522 | ₩463 | ₩476 | -3.79% | 95.4만 |
|---|
| 2026.09.16 | ₩515 | ₩649 | ₩420 | ₩476 | -7.55% | 406.2만 |
|---|
| 2026.09.15 | ₩530 | ₩543 | ₩496 | ₩504 | -4.81% | 67.3만 |
|---|
| 2026.09.14 | ₩551 | ₩573 | ₩543 | ₩553 | +0.24% | 22.6만 |
|---|
| 2026.09.11 | ₩566 | ₩583 | ₩546 | ₩573 | +1.18% | 32.6만 |
|---|
| 2026.09.10 | ₩539 | ₩590 | ₩539 | ₩567 | +5.22% | 88.9만 |
|---|
| 2026.09.09 | ₩530 | ₩581 | ₩530 | ₩557 | +5.06% | 78.9만 |
|---|
| 2026.09.08 | ₩555 | ₩561 | ₩516 | ₩540 | -2.66% | 65만 |
|---|
| 2026.09.04 | ₩534 | ₩571 | ₩528 | ₩555 | +4.02% | 44.1만 |
|---|
| 2026.09.03 | ₩508 | ₩536 | ₩508 | ₩530 | +4.22% | 31.5만 |
|---|
| 2026.09.02 | ₩503 | ₩526 | ₩496 | ₩518 | +2.93% | 50.2만 |
|---|
| 2026.09.01 | ₩491 | ₩553 | ₩485 | ₩528 | +7.65% | 51만 |
|---|
| 2026.08.31 | ₩504 | ₩523 | ₩487 | ₩504 | 0.00% | 24.2만 |
|---|
| 2026.08.28 | ₩496 | ₩519 | ₩496 | ₩514 | +3.51% | 19.8만 |
|---|
| 2026.08.27 | ₩504 | ₩522 | ₩495 | ₩522 | +3.46% | 19.1만 |
|---|
| 2026.08.26 | ₩496 | ₩531 | ₩472 | ₩526 | +5.95% | 37만 |
|---|
| 2026.08.25 | ₩508 | ₩516 | ₩456 | ₩487 | -4.22% | 53.1만 |
|---|
| 2026.08.24 | ₩496 | ₩514 | ₩483 | ₩495 | -0.27% | 38.6만 |
|---|
| 2026.08.21 | ₩499 | ₩563 | ₩496 | ₩523 | +4.84% | 42.8만 |
|---|
| 2026.08.20 | ₩502 | ₩550 | ₩494 | ₩523 | +4.28% | 71.5만 |
|---|
| 2026.08.19 | ₩536 | ₩563 | ₩510 | ₩554 | +3.25% | 200.8만 |
|---|
| 2026.08.18 | ₩704 | ₩704 | ₩590 | ₩657 | -6.67% | 759.7만 |
|---|
| 2026.08.17 | ₩1,294 | ₩1,341 | ₩849 | ₩912 | -29.53% | 9124.5만 |
|---|
| 2026.08.14 | ₩983 | ₩1,018 | ₩966 | ₩979 | -0.41% | 6.1천 |
|---|
| 2026.08.13 | ₩952 | ₩1,046 | ₩952 | ₩983 | +3.24% | 9.4천 |
|---|
| 2026.08.12 | ₩1,073 | ₩1,073 | ₩980 | ₩1,006 | -6.25% | 1.2만 |
|---|
| 2026.08.11 | ₩979 | ₩1,084 | ₩979 | ₩1,084 | +10.68% | 2.3만 |
|---|
| 2026.08.10 | ₩966 | ₩1,072 | ₩966 | ₩1,031 | +6.81% | 24.2만 |
|---|
| 2026.08.07 | ₩939 | ₩1,073 | ₩939 | ₩960 | +2.29% | 1만 |
|---|
| 2026.08.06 | ₩966 | ₩968 | ₩966 | ₩968 | +0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩1,155 | ₩1,155 | ₩937 | ₩966 | -16.38% | 7.9만 |
|---|
| 2026.08.04 | ₩1,128 | ₩1,155 | ₩1,128 | ₩1,155 | +2.38% | 3.3천 |
|---|
| 2026.08.03 | ₩1,167 | ₩1,180 | ₩1,144 | ₩1,180 | +1.15% | 4.8천 |
|---|
| 2026.07.31 | ₩1,165 | ₩1,165 | ₩1,153 | ₩1,153 | -1.04% | 700 |
|---|
| 2026.07.30 | ₩1,194 | ₩1,194 | ₩1,165 | ₩1,165 | -2.36% | 1.6천 |
|---|
| 2026.07.29 | ₩1,180 | ₩1,215 | ₩1,180 | ₩1,180 | 0.00% | 8.8천 |
|---|
| 2026.07.28 | ₩1,247 | ₩1,247 | ₩1,194 | ₩1,207 | -3.23% | 5.5천 |
|---|
| 2026.07.27 | ₩1,301 | ₩1,301 | ₩1,207 | ₩1,241 | -4.64% | 6.2천 |
|---|
| 2026.07.24 | ₩1,046 | ₩1,228 | ₩1,046 | ₩1,228 | +17.44% | 1.5만 |
|---|
| 2026.07.23 | ₩1,207 | ₩1,207 | ₩1,207 | ₩1,207 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩1,180 | ₩1,247 | ₩1,180 | ₩1,247 | +5.68% | 3.1천 |
|---|
| 2026.07.21 | ₩1,186 | ₩1,258 | ₩1,180 | ₩1,180 | -0.45% | 1.9천 |
|---|
| 2026.07.20 | ₩1,251 | ₩1,251 | ₩1,180 | ₩1,186 | -5.25% | 3.7천 |
|---|
| 2026.07.17 | ₩1,234 | ₩1,254 | ₩1,214 | ₩1,234 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩1,234 | ₩1,234 | ₩1,218 | ₩1,234 | 0.00% | 2.4천 |
|---|
| 2026.07.15 | ₩1,234 | ₩1,234 | ₩1,234 | ₩1,234 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩1,220 | ₩1,274 | ₩1,220 | ₩1,261 | +3.30% | 2.7천 |
|---|
| 2026.07.13 | ₩1,301 | ₩1,301 | ₩1,234 | ₩1,287 | -1.03% | 9.5천 |
|---|
| 2026.07.10 | ₩1,245 | ₩1,304 | ₩1,245 | ₩1,254 | +0.75% | 3.3천 |
|---|
| 2026.07.09 | ₩1,194 | ₩1,247 | ₩1,180 | ₩1,243 | +4.16% | 5.7천 |
|---|
| 2026.07.08 | ₩1,207 | ₩1,220 | ₩1,180 | ₩1,220 | +1.11% | 5.8천 |
|---|
| 2026.07.07 | ₩1,247 | ₩1,247 | ₩1,207 | ₩1,234 | -1.08% | 6.4천 |
|---|
| 2026.07.06 | ₩1,274 | ₩1,290 | ₩1,261 | ₩1,274 | 0.00% | 2.7천 |
|---|
| 2026.07.02 | ₩1,220 | ₩1,281 | ₩1,220 | ₩1,275 | +4.51% | 4.5천 |
|---|
| 2026.07.01 | ₩1,237 | ₩1,381 | ₩1,204 | ₩1,281 | +3.58% | 2.8만 |
|---|
| 2026.06.30 | ₩1,194 | ₩1,261 | ₩1,194 | ₩1,261 | +5.62% | 700 |
|---|
| 2026.06.29 | ₩1,208 | ₩1,261 | ₩1,180 | ₩1,194 | -1.22% | 5.5천 |
|---|
| 2026.06.26 | ₩1,247 | ₩1,296 | ₩1,207 | ₩1,207 | -3.23% | 3.6천 |
|---|
| 2026.06.25 | ₩1,321 | ₩1,321 | ₩1,261 | ₩1,262 | -4.47% | 1.1만 |
|---|
| 2026.06.24 | ₩1,341 | ₩1,341 | ₩1,341 | ₩1,341 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩1,368 | ₩1,368 | ₩1,274 | ₩1,355 | -0.98% | 2.9만 |
|---|
| 2026.06.22 | ₩1,368 | ₩1,368 | ₩1,341 | ₩1,355 | -0.98% | 5.8천 |
|---|
| 2026.06.18 | ₩1,355 | ₩1,424 | ₩1,355 | ₩1,424 | +5.15% | 1.9천 |
|---|
| 2026.06.17 | ₩1,368 | ₩1,408 | ₩1,355 | ₩1,408 | +2.94% | 1.3만 |
|---|
| 2026.06.16 | ₩1,369 | ₩1,448 | ₩1,355 | ₩1,422 | +3.82% | 1.8만 |
|---|
| 2026.06.15 | ₩1,341 | ₩1,489 | ₩1,341 | ₩1,342 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩1,341 | ₩1,408 | ₩1,341 | ₩1,341 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩1,395 | ₩1,395 | ₩1,355 | ₩1,381 | -0.96% | 1.2만 |
|---|
| 2026.06.10 | ₩1,371 | ₩1,462 | ₩1,368 | ₩1,462 | +6.65% | 2.7만 |
|---|
| 2026.06.09 | ₩1,462 | ₩1,596 | ₩1,341 | ₩1,381 | -5.50% | 26.8만 |
|---|
| 2026.06.08 | ₩1,381 | ₩1,462 | ₩1,381 | ₩1,442 | +4.37% | 3만 |
|---|
| 2026.06.05 | ₩1,462 | ₩1,462 | ₩1,355 | ₩1,381 | -5.50% | 2.1만 |
|---|
| 2026.06.04 | ₩1,341 | ₩1,448 | ₩1,341 | ₩1,368 | +2.00% | 1.8만 |
|---|
| 2026.06.03 | ₩1,369 | ₩1,401 | ₩1,281 | ₩1,281 | -6.46% | 3.6만 |
|---|
| 2026.06.02 | ₩1,529 | ₩1,529 | ₩1,355 | ₩1,355 | -11.40% | 2.7만 |
|---|
| 2026.06.01 | ₩1,355 | ₩1,529 | ₩1,341 | ₩1,502 | +10.89% | 1.6만 |
|---|
| 2026.05.29 | ₩1,341 | ₩1,422 | ₩1,341 | ₩1,355 | +1.00% | 1.9만 |
|---|
| 2026.05.28 | ₩1,355 | ₩1,381 | ₩1,281 | ₩1,334 | -1.49% | 1.6만 |
|---|
| 2026.05.27 | ₩1,340 | ₩1,408 | ₩1,274 | ₩1,381 | +3.10% | 3만 |
|---|
| 2026.05.26 | ₩1,355 | ₩1,407 | ₩1,328 | ₩1,395 | +2.97% | 9.7천 |
|---|
| 2026.05.22 | ₩1,274 | ₩1,395 | ₩1,274 | ₩1,341 | +5.26% | 7천 |
|---|
| 2026.05.21 | ₩1,408 | ₩1,455 | ₩1,340 | ₩1,355 | -3.81% | 5.7천 |
|---|
| 2026.05.20 | ₩1,355 | ₩1,368 | ₩1,328 | ₩1,368 | +0.99% | 8천 |
|---|
| 2026.05.19 | ₩1,355 | ₩1,369 | ₩1,341 | ₩1,341 | -0.99% | 6.5천 |
|---|
| 2026.05.18 | ₩1,355 | ₩1,381 | ₩1,355 | ₩1,355 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩1,596 | ₩1,596 | ₩1,355 | ₩1,355 | -15.13% | 7.4천 |
|---|
| 2026.05.14 | ₩1,422 | ₩1,422 | ₩1,368 | ₩1,408 | -0.94% | 4.8천 |
|---|
| 2026.05.13 | ₩1,556 | ₩1,556 | ₩1,395 | ₩1,408 | -9.48% | 1.1만 |
|---|
| 2026.05.12 | ₩1,475 | ₩1,528 | ₩1,355 | ₩1,502 | +1.82% | 2.7만 |
|---|
| 2026.05.11 | ₩1,589 | ₩1,589 | ₩1,475 | ₩1,502 | -5.49% | 1만 |
|---|
| 2026.05.08 | ₩1,529 | ₩1,583 | ₩1,475 | ₩1,542 | +0.88% | 1.2만 |
|---|
| 2026.05.07 | ₩1,502 | ₩1,562 | ₩1,475 | ₩1,529 | +1.79% | 1.1만 |
|---|
| 2026.05.06 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,542 | -4.17% | 7.8천 |
|---|
| 2026.05.05 | ₩1,623 | ₩1,717 | ₩1,609 | ₩1,609 | -0.83% | 4.3천 |
|---|
| 2026.05.04 | ₩1,623 | ₩1,650 | ₩1,609 | ₩1,609 | -0.83% | 8.1천 |
|---|
| 2026.05.01 | ₩1,710 | ₩1,797 | ₩1,609 | ₩1,609 | -5.88% | 3.7천 |
|---|
| 2026.04.30 | ₩1,623 | ₩1,623 | ₩1,609 | ₩1,609 | -0.83% | 4.5천 |
|---|
| 2026.04.29 | ₩1,623 | ₩1,623 | ₩1,609 | ₩1,623 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩1,636 | ₩1,636 | ₩1,609 | ₩1,623 | -0.82% | 5.2천 |
|---|
| 2026.04.27 | ₩1,623 | ₩1,636 | ₩1,609 | ₩1,609 | -0.83% | 3.5천 |
|---|
| 2026.04.24 | ₩1,623 | ₩1,710 | ₩1,609 | ₩1,616 | -0.41% | 1.2만 |
|---|
| 2026.04.23 | ₩1,623 | ₩1,636 | ₩1,609 | ₩1,609 | -0.83% | 1.7만 |
|---|
| 2026.04.22 | ₩1,690 | ₩1,768 | ₩1,609 | ₩1,609 | -4.76% | 6.4만 |
|---|
| 2026.04.21 | ₩1,811 | ₩1,891 | ₩1,743 | ₩1,743 | -3.70% | 2.2천 |
|---|
| 2026.04.20 | ₩1,743 | ₩1,770 | ₩1,730 | ₩1,770 | +1.54% | 1.7천 |
|---|
| 2026.04.17 | ₩1,878 | ₩1,891 | ₩1,743 | ₩1,743 | -7.14% | 3.2천 |
|---|
| 2026.04.16 | ₩1,730 | ₩1,797 | ₩1,730 | ₩1,797 | +3.88% | 3.4천 |
|---|
| 2026.04.15 | ₩1,837 | ₩1,837 | ₩1,717 | ₩1,730 | -5.84% | 1.8천 |
|---|
| 2026.04.14 | ₩1,670 | ₩1,851 | ₩1,670 | ₩1,743 | +4.42% | 5.6천 |
|---|
| 2026.04.13 | ₩1,743 | ₩1,757 | ₩1,676 | ₩1,757 | +0.77% | 4.5천 |
|---|
| 2026.04.10 | ₩1,851 | ₩1,851 | ₩1,737 | ₩1,737 | -6.16% | 3.7천 |
|---|
| 2026.04.09 | ₩1,770 | ₩1,841 | ₩1,757 | ₩1,841 | +4.02% | 2.1천 |
|---|
| 2026.04.08 | ₩1,878 | ₩2,039 | ₩1,878 | ₩1,878 | 0.00% | 5.1천 |
|---|
| 2026.04.07 | ₩1,985 | ₩1,985 | ₩1,851 | ₩1,851 | -6.76% | 1.2천 |
|---|
| 2026.04.06 | ₩1,851 | ₩1,904 | ₩1,851 | ₩1,878 | +1.45% | 2.7천 |
|---|
| 2026.04.02 | ₩1,878 | ₩1,945 | ₩1,878 | ₩1,945 | +3.57% | 1천 |
|---|
| 2026.04.01 | ₩1,951 | ₩1,951 | ₩1,951 | ₩1,951 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩1,878 | ₩1,895 | ₩1,864 | ₩1,883 | +0.29% | 3.1천 |
|---|
| 2026.03.30 | ₩1,978 | ₩1,978 | ₩1,878 | ₩1,878 | -5.08% | 800 |
|---|
| 2026.03.27 | ₩1,811 | ₩2,025 | ₩1,811 | ₩1,874 | +3.48% | 3.3천 |
|---|
| 2026.03.26 | ₩1,837 | ₩1,863 | ₩1,837 | ₩1,849 | +0.66% | 2천 |
|---|
| 2026.03.25 | ₩1,672 | ₩1,880 | ₩1,672 | ₩1,828 | +9.30% | 1.5천 |
|---|
| 2026.03.24 | ₩1,919 | ₩2,012 | ₩1,878 | ₩1,878 | -2.17% | 2.5천 |
|---|
| 2026.03.23 | ₩1,945 | ₩2,029 | ₩1,851 | ₩1,851 | -4.83% | 5천 |
|---|
| 2026.03.20 | ₩1,958 | ₩1,958 | ₩1,878 | ₩1,891 | -3.42% | 4.5천 |
|---|
| 2026.03.19 | ₩2,119 | ₩2,119 | ₩1,945 | ₩1,985 | -6.33% | 1.6만 |
|---|
| 2026.03.18 | ₩2,213 | ₩2,213 | ₩2,014 | ₩2,119 | -4.24% | 1.2만 |
|---|
| 2026.03.17 | ₩2,186 | ₩2,245 | ₩2,146 | ₩2,186 | 0.00% | 7.3천 |
|---|
| 2026.03.16 | ₩2,012 | ₩2,199 | ₩2,012 | ₩2,065 | +2.67% | 7.7천 |
|---|
| 2026.03.13 | ₩2,173 | ₩2,173 | ₩1,636 | ₩1,953 | -10.12% | 2.7만 |
|---|
| 2026.03.12 | ₩2,226 | ₩2,226 | ₩2,175 | ₩2,186 | -1.81% | 2.4천 |
|---|
| 2026.03.11 | ₩2,171 | ₩2,186 | ₩2,166 | ₩2,186 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩2,199 | ₩2,199 | ₩2,079 | ₩2,126 | -3.35% | 1.8만 |
|---|
| 2026.03.09 | ₩2,173 | ₩2,206 | ₩2,173 | ₩2,199 | +1.23% | 7천 |
|---|
| 2026.03.06 | ₩2,199 | ₩2,217 | ₩2,173 | ₩2,217 | +0.79% | 2.8천 |
|---|
| 2026.03.05 | ₩2,194 | ₩2,245 | ₩2,194 | ₩2,199 | +0.24% | 1.3천 |
|---|
| 2026.03.04 | ₩2,240 | ₩2,240 | ₩2,096 | ₩2,173 | -2.99% | 1.4만 |
|---|
| 2026.03.03 | ₩2,240 | ₩2,240 | ₩2,052 | ₩2,213 | -1.20% | 1.1만 |
|---|
| 2026.03.02 | ₩2,267 | ₩2,401 | ₩2,240 | ₩2,307 | +1.78% | 6천 |
|---|
| 2026.02.27 | ₩2,267 | ₩2,334 | ₩2,213 | ₩2,253 | -0.59% | 4.3천 |
|---|
| 2026.02.26 | ₩2,253 | ₩2,267 | ₩2,173 | ₩2,253 | 0.00% | 7.1천 |
|---|
| 2026.02.25 | ₩2,226 | ₩2,307 | ₩2,173 | ₩2,253 | +1.20% | 6.3천 |
|---|
| 2026.02.24 | ₩2,307 | ₩2,343 | ₩2,226 | ₩2,275 | -1.40% | 4.2천 |
|---|
| 2026.02.23 | ₩2,401 | ₩2,441 | ₩2,186 | ₩2,253 | -6.15% | 1.5만 |
|---|
| 2026.02.20 | ₩2,334 | ₩2,414 | ₩2,293 | ₩2,414 | +3.45% | 6.2천 |
|---|
| 2026.02.19 | ₩2,240 | ₩2,320 | ₩2,213 | ₩2,307 | +2.99% | 1.1만 |
|---|
| 2026.02.18 | ₩2,173 | ₩2,253 | ₩2,173 | ₩2,240 | +3.09% | 6.7천 |
|---|
| 2026.02.17 | ₩2,226 | ₩2,226 | ₩2,173 | ₩2,189 | -1.69% | 2.7천 |
|---|
| 2026.02.13 | ₩2,199 | ₩2,240 | ₩2,186 | ₩2,240 | +1.83% | 1.2천 |
|---|
| 2026.02.12 | ₩2,173 | ₩2,213 | ₩2,079 | ₩2,199 | +1.23% | 3.7천 |
|---|
| 2026.02.11 | ₩2,213 | ₩2,242 | ₩2,173 | ₩2,173 | -1.82% | 1.5만 |
|---|
| 2026.02.10 | ₩2,186 | ₩2,186 | ₩2,173 | ₩2,186 | 0.00% | 2.2천 |
|---|
| 2026.02.09 | ₩2,173 | ₩2,186 | ₩2,173 | ₩2,186 | +0.62% | 1.5천 |
|---|
| 2026.02.06 | ₩2,106 | ₩2,213 | ₩2,106 | ₩2,213 | +5.10% | 6.8천 |
|---|
| 2026.02.05 | ₩2,132 | ₩2,132 | ₩2,065 | ₩2,065 | -3.14% | 1.9천 |
|---|
| 2026.02.04 | ₩2,106 | ₩2,106 | ₩2,039 | ₩2,065 | -1.91% | 2.2천 |
|---|
| 2026.02.03 | ₩2,119 | ₩2,119 | ₩2,025 | ₩2,118 | -0.06% | 5.6천 |
|---|
| 2026.02.02 | ₩2,079 | ₩2,186 | ₩2,039 | ₩2,186 | +5.16% | 8.3천 |
|---|
| 2026.01.30 | ₩2,094 | ₩2,169 | ₩2,012 | ₩2,052 | -1.99% | 2.3만 |
|---|
| 2026.01.29 | ₩2,173 | ₩2,173 | ₩2,092 | ₩2,092 | -3.70% | 2.6천 |
|---|
| 2026.01.28 | ₩2,224 | ₩2,224 | ₩2,065 | ₩2,119 | -4.70% | 2만 |
|---|
| 2026.01.27 | ₩2,159 | ₩2,226 | ₩2,065 | ₩2,092 | -3.11% | 7.5천 |
|---|
| 2026.01.26 | ₩2,173 | ₩2,173 | ₩2,135 | ₩2,159 | -0.62% | 2천 |
|---|
| 2026.01.23 | ₩2,199 | ₩2,199 | ₩2,079 | ₩2,079 | -5.49% | 1.2만 |
|---|
| 2026.01.22 | ₩2,146 | ₩2,167 | ₩2,146 | ₩2,167 | +1.00% | 4.1천 |
|---|
| 2026.01.21 | ₩2,173 | ₩2,226 | ₩2,146 | ₩2,226 | +2.47% | 6천 |
|---|
| 2026.01.20 | ₩2,173 | ₩2,224 | ₩2,146 | ₩2,224 | +2.35% | 1.3만 |
|---|
| 2026.01.16 | ₩2,280 | ₩2,280 | ₩2,253 | ₩2,253 | -1.18% | 6.3천 |
|---|
| 2026.01.15 | ₩2,293 | ₩2,293 | ₩2,293 | ₩2,293 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩2,159 | ₩2,293 | ₩2,159 | ₩2,293 | +6.21% | 4.2천 |
|---|
| 2026.01.13 | ₩2,267 | ₩2,280 | ₩2,267 | ₩2,280 | +0.59% | 5천 |
|---|
| 2026.01.12 | ₩2,246 | ₩2,401 | ₩2,216 | ₩2,267 | +0.90% | 1.3만 |
|---|
| 2026.01.09 | ₩2,280 | ₩2,313 | ₩2,280 | ₩2,293 | +0.59% | 1.3천 |
|---|
| 2026.01.08 | ₩2,374 | ₩2,401 | ₩2,280 | ₩2,280 | -3.95% | 6.4천 |
|---|
| 2026.01.07 | ₩2,213 | ₩2,481 | ₩2,213 | ₩2,367 | +6.97% | 3.2만 |
|---|
| 2026.01.06 | ₩2,434 | ₩2,548 | ₩2,213 | ₩2,213 | -9.09% | 1.3만 |
|---|
| 2026.01.05 | ₩2,280 | ₩2,280 | ₩2,146 | ₩2,146 | -5.88% | 1.8만 |
|---|
| 2026.01.02 | ₩2,159 | ₩2,347 | ₩2,146 | ₩2,226 | +3.11% | 4.2만 |
|---|
| 2025.12.31 | ₩2,240 | ₩2,448 | ₩2,146 | ₩2,199 | -1.80% | 5.8만 |
|---|
| 2025.12.30 | ₩2,414 | ₩2,602 | ₩2,387 | ₩2,387 | -1.11% | 1.8만 |
|---|
| 2025.12.29 | ₩2,669 | ₩2,749 | ₩2,575 | ₩2,682 | +0.50% | 2.6만 |
|---|
| 2025.12.26 | ₩2,723 | ₩2,776 | ₩2,622 | ₩2,749 | +0.99% | 1만 |
|---|
| 2025.12.24 | ₩2,741 | ₩2,830 | ₩2,615 | ₩2,830 | +3.23% | 8.1천 |
|---|
| 2025.12.23 | ₩3,018 | ₩3,018 | ₩2,682 | ₩2,682 | -11.11% | 4.1만 |
|---|
| 2025.12.22 | ₩2,550 | ₩2,914 | ₩2,548 | ₩2,843 | +11.52% | 13.2만 |
|---|
| 2025.12.19 | ₩2,629 | ₩2,669 | ₩2,588 | ₩2,588 | -1.53% | 8.1천 |
|---|
| 2025.12.18 | ₩2,736 | ₩2,816 | ₩2,548 | ₩2,548 | -6.86% | 1.7만 |
|---|
| 2025.12.17 | ₩2,682 | ₩3,192 | ₩2,682 | ₩2,779 | +3.60% | 2.4만 |
|---|
| 2025.12.16 | ₩2,481 | ₩2,600 | ₩2,468 | ₩2,555 | +2.97% | 7.1천 |
|---|
| 2025.12.15 | ₩2,669 | ₩2,669 | ₩2,430 | ₩2,430 | -8.94% | 3.2천 |
|---|
| 2025.12.12 | ₩2,575 | ₩2,682 | ₩2,548 | ₩2,635 | +2.34% | 5.9천 |
|---|
| 2025.12.11 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩2,548 | ₩2,568 | ₩2,535 | ₩2,535 | -0.53% | 3.4천 |
|---|
| 2025.12.09 | ₩2,588 | ₩2,655 | ₩2,574 | ₩2,602 | +0.52% | 1.2만 |
|---|
| 2025.12.08 | ₩2,602 | ₩2,810 | ₩2,548 | ₩2,548 | -2.06% | 1.2만 |
|---|
| 2025.12.05 | ₩2,696 | ₩2,709 | ₩2,615 | ₩2,654 | -1.54% | 2.2천 |
|---|
| 2025.12.04 | ₩2,655 | ₩2,655 | ₩2,598 | ₩2,609 | -1.77% | 5.7천 |
|---|
| 2025.12.03 | ₩2,575 | ₩2,682 | ₩2,575 | ₩2,682 | +4.17% | 1.6천 |
|---|
| 2025.12.02 | ₩2,560 | ₩2,642 | ₩2,560 | ₩2,642 | +3.20% | 1.5천 |
|---|
| 2025.12.01 | ₩2,562 | ₩2,676 | ₩2,508 | ₩2,676 | +4.45% | 1.1만 |
|---|
| 2025.11.28 | ₩2,481 | ₩2,669 | ₩2,481 | ₩2,481 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩2,575 | ₩2,575 | ₩2,481 | ₩2,548 | -1.04% | 5.4천 |
|---|
| 2025.11.25 | ₩2,468 | ₩2,602 | ₩2,320 | ₩2,602 | +5.43% | 2.3만 |
|---|
| 2025.11.24 | ₩2,709 | ₩2,749 | ₩2,521 | ₩2,551 | -5.84% | 1.2만 |
|---|
| 2025.11.21 | ₩3,098 | ₩3,098 | ₩2,521 | ₩2,521 | -18.61% | 3.2만 |
|---|
| 2025.11.20 | ₩3,288 | ₩3,527 | ₩3,165 | ₩3,165 | -3.75% | 2.8만 |
|---|
| 2025.11.19 | ₩3,246 | ₩3,272 | ₩3,220 | ₩3,266 | +0.62% | 7.2천 |
|---|
| 2025.11.18 | ₩3,179 | ₩3,259 | ₩3,152 | ₩3,179 | 0.00% | 2.9만 |
|---|
| 2025.11.17 | ₩2,937 | ₩3,179 | ₩2,937 | ₩3,179 | +8.22% | 1.6만 |
|---|
| 2025.11.14 | ₩2,870 | ₩2,991 | ₩2,870 | ₩2,991 | +4.21% | 3.6천 |
|---|
| 2025.11.13 | ₩2,858 | ₩2,917 | ₩2,790 | ₩2,870 | +0.42% | 1.5만 |
|---|
| 2025.11.12 | ₩2,951 | ₩2,951 | ₩2,776 | ₩2,897 | -1.82% | 3.6만 |
|---|
| 2025.11.11 | ₩2,924 | ₩3,004 | ₩2,924 | ₩3,004 | +2.75% | 500 |
|---|
| 2025.11.10 | ₩2,997 | ₩3,058 | ₩2,937 | ₩2,971 | -0.89% | 3.2천 |
|---|
| 2025.11.07 | ₩2,897 | ₩2,977 | ₩2,897 | ₩2,977 | +2.78% | 4.8천 |
|---|
| 2025.11.06 | ₩2,951 | ₩3,022 | ₩2,910 | ₩2,969 | +0.64% | 1.6만 |
|---|
| 2025.11.05 | ₩3,004 | ₩3,004 | ₩2,857 | ₩2,909 | -3.17% | 3.6천 |
|---|
| 2025.11.04 | ₩2,816 | ₩3,071 | ₩2,816 | ₩2,816 | 0.00% | 2만 |
|---|
| 2025.11.03 | ₩2,857 | ₩2,951 | ₩2,816 | ₩2,816 | -1.41% | 5.3천 |
|---|
| 2025.10.31 | ₩2,897 | ₩3,004 | ₩2,897 | ₩2,956 | +2.04% | 1.9천 |
|---|
| 2025.10.30 | ₩2,910 | ₩2,910 | ₩2,897 | ₩2,897 | -0.46% | 3.2천 |
|---|
| 2025.10.29 | ₩3,138 | ₩3,138 | ₩2,816 | ₩2,929 | -6.67% | 2.7만 |
|---|
| 2025.10.28 | ₩3,028 | ₩3,098 | ₩2,937 | ₩3,004 | -0.80% | 5.4천 |
|---|
| 2025.10.27 | ₩3,138 | ₩3,205 | ₩2,883 | ₩2,951 | -5.98% | 2.4만 |
|---|
| 2025.10.24 | ₩2,977 | ₩3,179 | ₩2,977 | ₩3,111 | +4.50% | 1.4만 |
|---|
| 2025.10.23 | ₩2,964 | ₩3,004 | ₩2,924 | ₩3,004 | +1.36% | 3.6천 |
|---|
| 2025.10.22 | ₩2,883 | ₩3,044 | ₩2,883 | ₩2,924 | +1.40% | 6.8천 |
|---|
| 2025.10.21 | ₩2,910 | ₩3,031 | ₩2,855 | ₩2,870 | -1.38% | 2.7만 |
|---|
| 2025.10.20 | ₩2,937 | ₩3,024 | ₩2,830 | ₩2,917 | -0.68% | 3만 |
|---|
| 2025.10.17 | ₩3,071 | ₩3,085 | ₩2,924 | ₩2,924 | -4.80% | 8.1만 |
|---|
| 2025.10.16 | ₩2,937 | ₩3,071 | ₩2,924 | ₩2,964 | +0.91% | 1.6만 |
|---|
| 2025.10.15 | ₩2,857 | ₩3,125 | ₩2,857 | ₩2,910 | +1.88% | 3.4만 |
|---|
| 2025.10.14 | ₩2,818 | ₩2,904 | ₩2,816 | ₩2,843 | +0.90% | 1.5만 |
|---|
| 2025.10.13 | ₩2,857 | ₩2,937 | ₩2,816 | ₩2,924 | +2.35% | 2.3만 |
|---|
| 2025.10.10 | ₩3,138 | ₩3,138 | ₩2,816 | ₩2,816 | -10.26% | 6.2만 |
|---|