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 | ₩375 | ₩375 | ₩348 | ₩358 | -4.64% | 48만 |
| 2026.10.08 | ₩379 | ₩386 | ₩364 | ₩369 | -2.83% | 10.8만 |
| 2026.10.07 | ₩369 | ₩389 | ₩367 | ₩377 | +2.18% | 9.1만 |
| 2026.10.06 | ₩362 | ₩399 | ₩362 | ₩381 | +5.19% | 23만 |
| 2026.10.05 | ₩370 | ₩389 | ₩364 | ₩373 | +0.72% | 8만 |
| 2026.10.02 | ₩417 | ₩421 | ₩355 | ₩370 | -11.25% | 97.5만 |
| 2026.10.01 | ₩431 | ₩442 | ₩410 | ₩421 | -2.48% | 59.5만 |
| 2026.09.30 | ₩431 | ₩460 | ₩426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩441 |
| +2.17% |
| 17.7만 |
| 2026.09.29 | ₩460 | ₩465 | ₩415 | ₩429 | -6.71% | 67.3만 |
|---|
| 2026.09.28 | ₩489 | ₩489 | ₩457 | ₩469 | -4.11% | 31.6만 |
|---|
| 2026.09.25 | ₩486 | ₩504 | ₩469 | ₩481 | -1.10% | 17.1만 |
|---|
| 2026.09.24 | ₩488 | ₩507 | ₩480 | ₩484 | -0.82% | 24.7만 |
|---|
| 2026.09.23 | ₩496 | ₩496 | ₩468 | ₩478 | -3.51% | 89.7만 |
|---|
| 2026.09.22 | ₩527 | ₩528 | ₩484 | ₩486 | -7.63% | 40.4만 |
|---|
| 2026.09.21 | ₩511 | ₩523 | ₩481 | ₩513 | +0.52% | 90.7만 |
|---|
| 2026.09.18 | ₩481 | ₩536 | ₩477 | ₩528 | +9.75% | 136.6만 |
|---|
| 2026.09.17 | ₩494 | ₩521 | ₩462 | ₩476 | -3.79% | 95.4만 |
|---|
| 2026.09.16 | ₩515 | ₩649 | ₩419 | ₩476 | -7.55% | 406.2만 |
|---|
| 2026.09.15 | ₩529 | ₩543 | ₩496 | ₩504 | -4.81% | 67.3만 |
|---|
| 2026.09.14 | ₩551 | ₩572 | ₩543 | ₩552 | +0.24% | 22.6만 |
|---|
| 2026.09.11 | ₩565 | ₩583 | ₩545 | ₩572 | +1.18% | 32.6만 |
|---|
| 2026.09.10 | ₩539 | ₩590 | ₩539 | ₩567 | +5.22% | 88.9만 |
|---|
| 2026.09.09 | ₩529 | ₩580 | ₩529 | ₩556 | +5.06% | 78.9만 |
|---|
| 2026.09.08 | ₩555 | ₩560 | ₩516 | ₩540 | -2.66% | 65만 |
|---|
| 2026.09.04 | ₩533 | ₩571 | ₩528 | ₩555 | +4.02% | 44.1만 |
|---|
| 2026.09.03 | ₩508 | ₩536 | ₩508 | ₩529 | +4.22% | 31.5만 |
|---|
| 2026.09.02 | ₩503 | ₩525 | ₩496 | ₩517 | +2.93% | 50.2만 |
|---|
| 2026.09.01 | ₩490 | ₩552 | ₩485 | ₩528 | +7.65% | 51만 |
|---|
| 2026.08.31 | ₩504 | ₩523 | ₩486 | ₩504 | 0.00% | 24.2만 |
|---|
| 2026.08.28 | ₩496 | ₩519 | ₩496 | ₩513 | +3.51% | 19.8만 |
|---|
| 2026.08.27 | ₩504 | ₩521 | ₩494 | ₩521 | +3.46% | 19.1만 |
|---|
| 2026.08.26 | ₩496 | ₩531 | ₩472 | ₩525 | +5.95% | 37만 |
|---|
| 2026.08.25 | ₩508 | ₩516 | ₩456 | ₩486 | -4.22% | 53.1만 |
|---|
| 2026.08.24 | ₩496 | ₩513 | ₩482 | ₩494 | -0.27% | 38.6만 |
|---|
| 2026.08.21 | ₩498 | ₩563 | ₩496 | ₩523 | +4.84% | 42.8만 |
|---|
| 2026.08.20 | ₩501 | ₩549 | ₩493 | ₩523 | +4.28% | 71.5만 |
|---|
| 2026.08.19 | ₩536 | ₩563 | ₩509 | ₩553 | +3.25% | 200.8만 |
|---|
| 2026.08.18 | ₩704 | ₩704 | ₩590 | ₩657 | -6.67% | 759.7만 |
|---|
| 2026.08.17 | ₩1,293 | ₩1,340 | ₩848 | ₩911 | -29.53% | 9124.5만 |
|---|
| 2026.08.14 | ₩982 | ₩1,017 | ₩965 | ₩978 | -0.41% | 6.1천 |
|---|
| 2026.08.13 | ₩951 | ₩1,045 | ₩951 | ₩982 | +3.24% | 9.4천 |
|---|
| 2026.08.12 | ₩1,072 | ₩1,072 | ₩980 | ₩1,005 | -6.25% | 1.2만 |
|---|
| 2026.08.11 | ₩978 | ₩1,083 | ₩978 | ₩1,083 | +10.68% | 2.3만 |
|---|
| 2026.08.10 | ₩965 | ₩1,071 | ₩965 | ₩1,030 | +6.81% | 24.2만 |
|---|
| 2026.08.07 | ₩938 | ₩1,072 | ₩938 | ₩959 | +2.29% | 1만 |
|---|
| 2026.08.06 | ₩965 | ₩967 | ₩965 | ₩967 | +0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩1,154 | ₩1,154 | ₩937 | ₩965 | -16.38% | 7.9만 |
|---|
| 2026.08.04 | ₩1,127 | ₩1,154 | ₩1,127 | ₩1,154 | +2.38% | 3.3천 |
|---|
| 2026.08.03 | ₩1,166 | ₩1,179 | ₩1,143 | ₩1,179 | +1.15% | 4.8천 |
|---|
| 2026.07.31 | ₩1,164 | ₩1,164 | ₩1,152 | ₩1,152 | -1.04% | 700 |
|---|
| 2026.07.30 | ₩1,193 | ₩1,193 | ₩1,164 | ₩1,164 | -2.36% | 1.6천 |
|---|
| 2026.07.29 | ₩1,179 | ₩1,214 | ₩1,179 | ₩1,179 | 0.00% | 8.8천 |
|---|
| 2026.07.28 | ₩1,246 | ₩1,246 | ₩1,193 | ₩1,206 | -3.23% | 5.5천 |
|---|
| 2026.07.27 | ₩1,300 | ₩1,300 | ₩1,206 | ₩1,240 | -4.64% | 6.2천 |
|---|
| 2026.07.24 | ₩1,045 | ₩1,227 | ₩1,045 | ₩1,227 | +17.44% | 1.5만 |
|---|
| 2026.07.23 | ₩1,206 | ₩1,206 | ₩1,206 | ₩1,206 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩1,179 | ₩1,246 | ₩1,179 | ₩1,246 | +5.68% | 3.1천 |
|---|
| 2026.07.21 | ₩1,185 | ₩1,257 | ₩1,179 | ₩1,179 | -0.45% | 1.9천 |
|---|
| 2026.07.20 | ₩1,250 | ₩1,250 | ₩1,179 | ₩1,185 | -5.25% | 3.7천 |
|---|
| 2026.07.17 | ₩1,233 | ₩1,253 | ₩1,213 | ₩1,233 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩1,233 | ₩1,233 | ₩1,217 | ₩1,233 | 0.00% | 2.4천 |
|---|
| 2026.07.15 | ₩1,233 | ₩1,233 | ₩1,233 | ₩1,233 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩1,219 | ₩1,273 | ₩1,219 | ₩1,260 | +3.30% | 2.7천 |
|---|
| 2026.07.13 | ₩1,300 | ₩1,300 | ₩1,233 | ₩1,286 | -1.03% | 9.5천 |
|---|
| 2026.07.10 | ₩1,244 | ₩1,302 | ₩1,244 | ₩1,253 | +0.75% | 3.3천 |
|---|
| 2026.07.09 | ₩1,193 | ₩1,246 | ₩1,179 | ₩1,242 | +4.16% | 5.7천 |
|---|
| 2026.07.08 | ₩1,206 | ₩1,219 | ₩1,179 | ₩1,219 | +1.11% | 5.8천 |
|---|
| 2026.07.07 | ₩1,246 | ₩1,246 | ₩1,206 | ₩1,233 | -1.08% | 6.4천 |
|---|
| 2026.07.06 | ₩1,273 | ₩1,289 | ₩1,260 | ₩1,273 | 0.00% | 2.7천 |
|---|
| 2026.07.02 | ₩1,219 | ₩1,280 | ₩1,219 | ₩1,274 | +4.51% | 4.5천 |
|---|
| 2026.07.01 | ₩1,235 | ₩1,380 | ₩1,203 | ₩1,280 | +3.58% | 2.8만 |
|---|
| 2026.06.30 | ₩1,193 | ₩1,260 | ₩1,193 | ₩1,260 | +5.62% | 700 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,260 | ₩1,179 | ₩1,193 | -1.22% | 5.5천 |
|---|
| 2026.06.26 | ₩1,246 | ₩1,294 | ₩1,206 | ₩1,206 | -3.23% | 3.6천 |
|---|
| 2026.06.25 | ₩1,320 | ₩1,320 | ₩1,260 | ₩1,261 | -4.47% | 1.1만 |
|---|
| 2026.06.24 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩1,367 | ₩1,367 | ₩1,273 | ₩1,353 | -0.98% | 2.9만 |
|---|
| 2026.06.22 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,353 | -0.98% | 5.8천 |
|---|
| 2026.06.18 | ₩1,353 | ₩1,423 | ₩1,353 | ₩1,423 | +5.15% | 1.9천 |
|---|
| 2026.06.17 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,407 | +2.94% | 1.3만 |
|---|
| 2026.06.16 | ₩1,368 | ₩1,447 | ₩1,353 | ₩1,420 | +3.82% | 1.8만 |
|---|
| 2026.06.15 | ₩1,340 | ₩1,487 | ₩1,340 | ₩1,341 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩1,340 | ₩1,407 | ₩1,340 | ₩1,340 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,380 | -0.96% | 1.2만 |
|---|
| 2026.06.10 | ₩1,370 | ₩1,461 | ₩1,367 | ₩1,461 | +6.65% | 2.7만 |
|---|
| 2026.06.09 | ₩1,461 | ₩1,595 | ₩1,340 | ₩1,380 | -5.50% | 26.8만 |
|---|
| 2026.06.08 | ₩1,380 | ₩1,461 | ₩1,380 | ₩1,441 | +4.37% | 3만 |
|---|
| 2026.06.05 | ₩1,461 | ₩1,461 | ₩1,353 | ₩1,380 | -5.50% | 2.1만 |
|---|
| 2026.06.04 | ₩1,340 | ₩1,447 | ₩1,340 | ₩1,367 | +2.00% | 1.8만 |
|---|
| 2026.06.03 | ₩1,368 | ₩1,400 | ₩1,280 | ₩1,280 | -6.46% | 3.6만 |
|---|
| 2026.06.02 | ₩1,528 | ₩1,528 | ₩1,353 | ₩1,353 | -11.40% | 2.7만 |
|---|
| 2026.06.01 | ₩1,353 | ₩1,528 | ₩1,340 | ₩1,501 | +10.89% | 1.6만 |
|---|
| 2026.05.29 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,353 | +1.00% | 1.9만 |
|---|
| 2026.05.28 | ₩1,353 | ₩1,380 | ₩1,280 | ₩1,333 | -1.49% | 1.6만 |
|---|
| 2026.05.27 | ₩1,339 | ₩1,407 | ₩1,273 | ₩1,380 | +3.10% | 3만 |
|---|
| 2026.05.26 | ₩1,353 | ₩1,406 | ₩1,327 | ₩1,394 | +2.97% | 9.7천 |
|---|
| 2026.05.22 | ₩1,273 | ₩1,394 | ₩1,273 | ₩1,340 | +5.26% | 7천 |
|---|
| 2026.05.21 | ₩1,407 | ₩1,454 | ₩1,339 | ₩1,353 | -3.81% | 5.7천 |
|---|
| 2026.05.20 | ₩1,353 | ₩1,367 | ₩1,327 | ₩1,367 | +0.99% | 8천 |
|---|
| 2026.05.19 | ₩1,353 | ₩1,368 | ₩1,340 | ₩1,340 | -0.99% | 6.5천 |
|---|
| 2026.05.18 | ₩1,353 | ₩1,380 | ₩1,353 | ₩1,353 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩1,595 | ₩1,595 | ₩1,353 | ₩1,353 | -15.13% | 7.4천 |
|---|
| 2026.05.14 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,407 | -0.94% | 4.8천 |
|---|
| 2026.05.13 | ₩1,554 | ₩1,554 | ₩1,394 | ₩1,407 | -9.48% | 1.1만 |
|---|
| 2026.05.12 | ₩1,474 | ₩1,526 | ₩1,353 | ₩1,501 | +1.82% | 2.7만 |
|---|
| 2026.05.11 | ₩1,588 | ₩1,588 | ₩1,474 | ₩1,501 | -5.49% | 1만 |
|---|
| 2026.05.08 | ₩1,528 | ₩1,581 | ₩1,474 | ₩1,541 | +0.88% | 1.2만 |
|---|
| 2026.05.07 | ₩1,501 | ₩1,561 | ₩1,474 | ₩1,528 | +1.79% | 1.1만 |
|---|
| 2026.05.06 | ₩1,608 | ₩1,608 | ₩1,501 | ₩1,541 | -4.17% | 7.8천 |
|---|
| 2026.05.05 | ₩1,621 | ₩1,715 | ₩1,608 | ₩1,608 | -0.83% | 4.3천 |
|---|
| 2026.05.04 | ₩1,621 | ₩1,648 | ₩1,608 | ₩1,608 | -0.83% | 8.1천 |
|---|
| 2026.05.01 | ₩1,709 | ₩1,796 | ₩1,608 | ₩1,608 | -5.88% | 3.7천 |
|---|
| 2026.04.30 | ₩1,621 | ₩1,621 | ₩1,608 | ₩1,608 | -0.83% | 4.5천 |
|---|
| 2026.04.29 | ₩1,621 | ₩1,621 | ₩1,608 | ₩1,621 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩1,635 | ₩1,635 | ₩1,608 | ₩1,621 | -0.82% | 5.2천 |
|---|
| 2026.04.27 | ₩1,621 | ₩1,635 | ₩1,608 | ₩1,608 | -0.83% | 3.5천 |
|---|
| 2026.04.24 | ₩1,621 | ₩1,709 | ₩1,608 | ₩1,615 | -0.41% | 1.2만 |
|---|
| 2026.04.23 | ₩1,621 | ₩1,635 | ₩1,608 | ₩1,608 | -0.83% | 1.7만 |
|---|
| 2026.04.22 | ₩1,688 | ₩1,766 | ₩1,608 | ₩1,608 | -4.76% | 6.4만 |
|---|
| 2026.04.21 | ₩1,809 | ₩1,889 | ₩1,742 | ₩1,742 | -3.70% | 2.2천 |
|---|
| 2026.04.20 | ₩1,742 | ₩1,769 | ₩1,729 | ₩1,769 | +1.54% | 1.7천 |
|---|
| 2026.04.17 | ₩1,876 | ₩1,889 | ₩1,742 | ₩1,742 | -7.14% | 3.2천 |
|---|
| 2026.04.16 | ₩1,729 | ₩1,796 | ₩1,729 | ₩1,796 | +3.88% | 3.4천 |
|---|
| 2026.04.15 | ₩1,836 | ₩1,836 | ₩1,715 | ₩1,729 | -5.84% | 1.8천 |
|---|
| 2026.04.14 | ₩1,668 | ₩1,849 | ₩1,668 | ₩1,742 | +4.42% | 5.6천 |
|---|
| 2026.04.13 | ₩1,742 | ₩1,755 | ₩1,675 | ₩1,755 | +0.77% | 4.5천 |
|---|
| 2026.04.10 | ₩1,849 | ₩1,849 | ₩1,735 | ₩1,735 | -6.16% | 3.7천 |
|---|
| 2026.04.09 | ₩1,769 | ₩1,840 | ₩1,755 | ₩1,840 | +4.02% | 2.1천 |
|---|
| 2026.04.08 | ₩1,876 | ₩2,037 | ₩1,876 | ₩1,876 | 0.00% | 5.1천 |
|---|
| 2026.04.07 | ₩1,983 | ₩1,983 | ₩1,849 | ₩1,849 | -6.76% | 1.2천 |
|---|
| 2026.04.06 | ₩1,849 | ₩1,903 | ₩1,849 | ₩1,876 | +1.45% | 2.7천 |
|---|
| 2026.04.02 | ₩1,876 | ₩1,943 | ₩1,876 | ₩1,943 | +3.57% | 1천 |
|---|
| 2026.04.01 | ₩1,950 | ₩1,950 | ₩1,950 | ₩1,950 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩1,876 | ₩1,893 | ₩1,863 | ₩1,881 | +0.29% | 3.1천 |
|---|
| 2026.03.30 | ₩1,977 | ₩1,977 | ₩1,876 | ₩1,876 | -5.08% | 800 |
|---|
| 2026.03.27 | ₩1,809 | ₩2,023 | ₩1,809 | ₩1,872 | +3.48% | 3.3천 |
|---|
| 2026.03.26 | ₩1,836 | ₩1,861 | ₩1,836 | ₩1,848 | +0.66% | 2천 |
|---|
| 2026.03.25 | ₩1,671 | ₩1,879 | ₩1,671 | ₩1,826 | +9.30% | 1.5천 |
|---|
| 2026.03.24 | ₩1,918 | ₩2,010 | ₩1,876 | ₩1,876 | -2.17% | 2.5천 |
|---|
| 2026.03.23 | ₩1,943 | ₩2,027 | ₩1,849 | ₩1,849 | -4.83% | 5천 |
|---|
| 2026.03.20 | ₩1,956 | ₩1,956 | ₩1,876 | ₩1,889 | -3.42% | 4.5천 |
|---|
| 2026.03.19 | ₩2,117 | ₩2,117 | ₩1,943 | ₩1,983 | -6.33% | 1.6만 |
|---|
| 2026.03.18 | ₩2,211 | ₩2,211 | ₩2,013 | ₩2,117 | -4.24% | 1.2만 |
|---|
| 2026.03.17 | ₩2,184 | ₩2,243 | ₩2,144 | ₩2,184 | 0.00% | 7.3천 |
|---|
| 2026.03.16 | ₩2,010 | ₩2,198 | ₩2,010 | ₩2,064 | +2.67% | 7.7천 |
|---|
| 2026.03.13 | ₩2,171 | ₩2,171 | ₩1,635 | ₩1,951 | -10.12% | 2.7만 |
|---|
| 2026.03.12 | ₩2,224 | ₩2,224 | ₩2,174 | ₩2,184 | -1.81% | 2.4천 |
|---|
| 2026.03.11 | ₩2,169 | ₩2,184 | ₩2,164 | ₩2,184 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩2,198 | ₩2,198 | ₩2,077 | ₩2,124 | -3.35% | 1.8만 |
|---|
| 2026.03.09 | ₩2,171 | ₩2,204 | ₩2,171 | ₩2,198 | +1.23% | 7천 |
|---|
| 2026.03.06 | ₩2,198 | ₩2,215 | ₩2,171 | ₩2,215 | +0.79% | 2.8천 |
|---|
| 2026.03.05 | ₩2,192 | ₩2,243 | ₩2,192 | ₩2,198 | +0.24% | 1.3천 |
|---|
| 2026.03.04 | ₩2,238 | ₩2,238 | ₩2,094 | ₩2,171 | -2.99% | 1.4만 |
|---|
| 2026.03.03 | ₩2,238 | ₩2,238 | ₩2,050 | ₩2,211 | -1.20% | 1.1만 |
|---|
| 2026.03.02 | ₩2,265 | ₩2,399 | ₩2,238 | ₩2,305 | +1.78% | 6천 |
|---|
| 2026.02.27 | ₩2,265 | ₩2,332 | ₩2,211 | ₩2,251 | -0.59% | 4.3천 |
|---|
| 2026.02.26 | ₩2,251 | ₩2,265 | ₩2,171 | ₩2,251 | 0.00% | 7.1천 |
|---|
| 2026.02.25 | ₩2,224 | ₩2,305 | ₩2,171 | ₩2,251 | +1.20% | 6.3천 |
|---|
| 2026.02.24 | ₩2,305 | ₩2,341 | ₩2,224 | ₩2,273 | -1.40% | 4.2천 |
|---|
| 2026.02.23 | ₩2,399 | ₩2,439 | ₩2,184 | ₩2,251 | -6.15% | 1.5만 |
|---|
| 2026.02.20 | ₩2,332 | ₩2,412 | ₩2,291 | ₩2,412 | +3.45% | 6.2천 |
|---|
| 2026.02.19 | ₩2,238 | ₩2,318 | ₩2,211 | ₩2,305 | +2.99% | 1.1만 |
|---|
| 2026.02.18 | ₩2,171 | ₩2,251 | ₩2,171 | ₩2,238 | +3.09% | 6.7천 |
|---|
| 2026.02.17 | ₩2,224 | ₩2,224 | ₩2,171 | ₩2,187 | -1.69% | 2.7천 |
|---|
| 2026.02.13 | ₩2,198 | ₩2,238 | ₩2,184 | ₩2,238 | +1.83% | 1.2천 |
|---|
| 2026.02.12 | ₩2,171 | ₩2,211 | ₩2,077 | ₩2,198 | +1.23% | 3.7천 |
|---|
| 2026.02.11 | ₩2,211 | ₩2,241 | ₩2,171 | ₩2,171 | -1.82% | 1.5만 |
|---|
| 2026.02.10 | ₩2,184 | ₩2,184 | ₩2,171 | ₩2,184 | 0.00% | 2.2천 |
|---|
| 2026.02.09 | ₩2,171 | ₩2,184 | ₩2,171 | ₩2,184 | +0.62% | 1.5천 |
|---|
| 2026.02.06 | ₩2,104 | ₩2,211 | ₩2,104 | ₩2,211 | +5.10% | 6.8천 |
|---|
| 2026.02.05 | ₩2,131 | ₩2,131 | ₩2,064 | ₩2,064 | -3.14% | 1.9천 |
|---|
| 2026.02.04 | ₩2,104 | ₩2,104 | ₩2,037 | ₩2,064 | -1.91% | 2.2천 |
|---|
| 2026.02.03 | ₩2,117 | ₩2,117 | ₩2,023 | ₩2,116 | -0.06% | 5.6천 |
|---|
| 2026.02.02 | ₩2,077 | ₩2,184 | ₩2,037 | ₩2,184 | +5.16% | 8.3천 |
|---|
| 2026.01.30 | ₩2,092 | ₩2,167 | ₩2,010 | ₩2,050 | -1.99% | 2.3만 |
|---|
| 2026.01.29 | ₩2,171 | ₩2,171 | ₩2,090 | ₩2,090 | -3.70% | 2.6천 |
|---|
| 2026.01.28 | ₩2,222 | ₩2,222 | ₩2,064 | ₩2,117 | -4.70% | 2만 |
|---|
| 2026.01.27 | ₩2,157 | ₩2,224 | ₩2,064 | ₩2,090 | -3.11% | 7.5천 |
|---|
| 2026.01.26 | ₩2,171 | ₩2,171 | ₩2,133 | ₩2,157 | -0.62% | 2천 |
|---|
| 2026.01.23 | ₩2,198 | ₩2,198 | ₩2,077 | ₩2,077 | -5.49% | 1.2만 |
|---|
| 2026.01.22 | ₩2,144 | ₩2,165 | ₩2,144 | ₩2,165 | +1.00% | 4.1천 |
|---|
| 2026.01.21 | ₩2,171 | ₩2,224 | ₩2,144 | ₩2,224 | +2.47% | 6천 |
|---|
| 2026.01.20 | ₩2,171 | ₩2,222 | ₩2,144 | ₩2,222 | +2.35% | 1.3만 |
|---|
| 2026.01.16 | ₩2,278 | ₩2,278 | ₩2,251 | ₩2,251 | -1.18% | 6.3천 |
|---|
| 2026.01.15 | ₩2,291 | ₩2,291 | ₩2,291 | ₩2,291 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩2,157 | ₩2,291 | ₩2,157 | ₩2,291 | +6.21% | 4.2천 |
|---|
| 2026.01.13 | ₩2,265 | ₩2,278 | ₩2,265 | ₩2,278 | +0.59% | 5천 |
|---|
| 2026.01.12 | ₩2,245 | ₩2,399 | ₩2,214 | ₩2,265 | +0.90% | 1.3만 |
|---|
| 2026.01.09 | ₩2,278 | ₩2,312 | ₩2,278 | ₩2,291 | +0.59% | 1.3천 |
|---|
| 2026.01.08 | ₩2,372 | ₩2,399 | ₩2,278 | ₩2,278 | -3.95% | 6.4천 |
|---|
| 2026.01.07 | ₩2,211 | ₩2,479 | ₩2,211 | ₩2,365 | +6.97% | 3.2만 |
|---|
| 2026.01.06 | ₩2,432 | ₩2,546 | ₩2,211 | ₩2,211 | -9.09% | 1.3만 |
|---|
| 2026.01.05 | ₩2,278 | ₩2,278 | ₩2,144 | ₩2,144 | -5.88% | 1.8만 |
|---|
| 2026.01.02 | ₩2,157 | ₩2,345 | ₩2,144 | ₩2,224 | +3.11% | 4.2만 |
|---|
| 2025.12.31 | ₩2,238 | ₩2,446 | ₩2,144 | ₩2,198 | -1.80% | 5.8만 |
|---|
| 2025.12.30 | ₩2,412 | ₩2,600 | ₩2,385 | ₩2,385 | -1.11% | 1.8만 |
|---|
| 2025.12.29 | ₩2,667 | ₩2,747 | ₩2,573 | ₩2,680 | +0.50% | 2.6만 |
|---|
| 2025.12.26 | ₩2,720 | ₩2,774 | ₩2,620 | ₩2,747 | +0.99% | 1만 |
|---|
| 2025.12.24 | ₩2,739 | ₩2,827 | ₩2,613 | ₩2,827 | +3.23% | 8.1천 |
|---|
| 2025.12.23 | ₩3,015 | ₩3,015 | ₩2,680 | ₩2,680 | -11.11% | 4.1만 |
|---|
| 2025.12.22 | ₩2,547 | ₩2,912 | ₩2,546 | ₩2,841 | +11.52% | 13.2만 |
|---|
| 2025.12.19 | ₩2,626 | ₩2,667 | ₩2,586 | ₩2,586 | -1.53% | 8.1천 |
|---|
| 2025.12.18 | ₩2,734 | ₩2,814 | ₩2,546 | ₩2,546 | -6.86% | 1.7만 |
|---|
| 2025.12.17 | ₩2,680 | ₩3,189 | ₩2,680 | ₩2,777 | +3.60% | 2.4만 |
|---|
| 2025.12.16 | ₩2,479 | ₩2,598 | ₩2,466 | ₩2,553 | +2.97% | 7.1천 |
|---|
| 2025.12.15 | ₩2,667 | ₩2,667 | ₩2,428 | ₩2,428 | -8.94% | 3.2천 |
|---|
| 2025.12.12 | ₩2,573 | ₩2,680 | ₩2,546 | ₩2,633 | +2.34% | 5.9천 |
|---|
| 2025.12.11 | ₩2,533 | ₩2,533 | ₩2,533 | ₩2,533 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩2,546 | ₩2,566 | ₩2,533 | ₩2,533 | -0.53% | 3.4천 |
|---|
| 2025.12.09 | ₩2,586 | ₩2,653 | ₩2,571 | ₩2,600 | +0.52% | 1.2만 |
|---|
| 2025.12.08 | ₩2,600 | ₩2,807 | ₩2,546 | ₩2,546 | -2.06% | 1.2만 |
|---|
| 2025.12.05 | ₩2,693 | ₩2,707 | ₩2,613 | ₩2,652 | -1.54% | 2.2천 |
|---|
| 2025.12.04 | ₩2,653 | ₩2,653 | ₩2,596 | ₩2,606 | -1.77% | 5.7천 |
|---|
| 2025.12.03 | ₩2,573 | ₩2,680 | ₩2,573 | ₩2,680 | +4.17% | 1.6천 |
|---|
| 2025.12.02 | ₩2,558 | ₩2,640 | ₩2,558 | ₩2,640 | +3.20% | 1.5천 |
|---|
| 2025.12.01 | ₩2,559 | ₩2,673 | ₩2,506 | ₩2,673 | +4.45% | 1.1만 |
|---|
| 2025.11.28 | ₩2,479 | ₩2,667 | ₩2,479 | ₩2,479 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩2,573 | ₩2,573 | ₩2,479 | ₩2,546 | -1.04% | 5.4천 |
|---|
| 2025.11.25 | ₩2,466 | ₩2,600 | ₩2,318 | ₩2,600 | +5.43% | 2.3만 |
|---|
| 2025.11.24 | ₩2,707 | ₩2,747 | ₩2,519 | ₩2,549 | -5.84% | 1.2만 |
|---|
| 2025.11.21 | ₩3,095 | ₩3,095 | ₩2,519 | ₩2,519 | -18.61% | 3.2만 |
|---|
| 2025.11.20 | ₩3,286 | ₩3,524 | ₩3,162 | ₩3,162 | -3.75% | 2.8만 |
|---|
| 2025.11.19 | ₩3,243 | ₩3,270 | ₩3,217 | ₩3,263 | +0.62% | 7.2천 |
|---|
| 2025.11.18 | ₩3,176 | ₩3,256 | ₩3,149 | ₩3,176 | 0.00% | 2.9만 |
|---|
| 2025.11.17 | ₩2,935 | ₩3,176 | ₩2,935 | ₩3,176 | +8.22% | 1.6만 |
|---|
| 2025.11.14 | ₩2,868 | ₩2,988 | ₩2,868 | ₩2,988 | +4.21% | 3.6천 |
|---|
| 2025.11.13 | ₩2,856 | ₩2,915 | ₩2,787 | ₩2,868 | +0.42% | 1.5만 |
|---|
| 2025.11.12 | ₩2,948 | ₩2,948 | ₩2,774 | ₩2,894 | -1.82% | 3.6만 |
|---|
| 2025.11.11 | ₩2,921 | ₩3,002 | ₩2,921 | ₩3,002 | +2.75% | 500 |
|---|
| 2025.11.10 | ₩2,995 | ₩3,055 | ₩2,935 | ₩2,968 | -0.89% | 3.2천 |
|---|
| 2025.11.07 | ₩2,894 | ₩2,975 | ₩2,894 | ₩2,975 | +2.78% | 4.8천 |
|---|
| 2025.11.06 | ₩2,948 | ₩3,019 | ₩2,908 | ₩2,967 | +0.64% | 1.6만 |
|---|
| 2025.11.05 | ₩3,002 | ₩3,002 | ₩2,854 | ₩2,907 | -3.17% | 3.6천 |
|---|
| 2025.11.04 | ₩2,814 | ₩3,069 | ₩2,814 | ₩2,814 | 0.00% | 2만 |
|---|
| 2025.11.03 | ₩2,854 | ₩2,948 | ₩2,814 | ₩2,814 | -1.41% | 5.3천 |
|---|
| 2025.10.31 | ₩2,894 | ₩3,002 | ₩2,894 | ₩2,953 | +2.04% | 1.9천 |
|---|
| 2025.10.30 | ₩2,908 | ₩2,908 | ₩2,894 | ₩2,894 | -0.46% | 3.2천 |
|---|
| 2025.10.29 | ₩3,136 | ₩3,136 | ₩2,814 | ₩2,927 | -6.67% | 2.7만 |
|---|
| 2025.10.28 | ₩3,026 | ₩3,095 | ₩2,935 | ₩3,002 | -0.80% | 5.4천 |
|---|
| 2025.10.27 | ₩3,136 | ₩3,203 | ₩2,881 | ₩2,948 | -5.98% | 2.4만 |
|---|
| 2025.10.24 | ₩2,975 | ₩3,176 | ₩2,975 | ₩3,109 | +4.50% | 1.4만 |
|---|
| 2025.10.23 | ₩2,961 | ₩3,002 | ₩2,921 | ₩3,002 | +1.36% | 3.6천 |
|---|
| 2025.10.22 | ₩2,881 | ₩3,042 | ₩2,881 | ₩2,921 | +1.40% | 6.8천 |
|---|
| 2025.10.21 | ₩2,908 | ₩3,028 | ₩2,853 | ₩2,868 | -1.38% | 2.7만 |
|---|
| 2025.10.20 | ₩2,935 | ₩3,022 | ₩2,827 | ₩2,915 | -0.68% | 3만 |
|---|
| 2025.10.17 | ₩3,069 | ₩3,082 | ₩2,921 | ₩2,921 | -4.80% | 8.1만 |
|---|
| 2025.10.16 | ₩2,935 | ₩3,069 | ₩2,921 | ₩2,961 | +0.91% | 1.6만 |
|---|
| 2025.10.15 | ₩2,854 | ₩3,122 | ₩2,854 | ₩2,908 | +1.88% | 3.4만 |
|---|
| 2025.10.14 | ₩2,815 | ₩2,901 | ₩2,814 | ₩2,841 | +0.90% | 1.5만 |
|---|
| 2025.10.13 | ₩2,854 | ₩2,935 | ₩2,814 | ₩2,921 | +2.35% | 2.3만 |
|---|
| 2025.10.10 | ₩3,136 | ₩3,136 | ₩2,814 | ₩2,814 | -10.26% | 6.2만 |
|---|