시장 데이터를 불러오는 중
전체 종목
United-Guardian, Inc. - Common Stock 과거 주가
United-Guardian, Inc. - Common Stock · UG · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United-Guardian, Inc. - Common Stock · UG · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,447 | ₩9,528 | ₩9,340 | ₩9,380 | -0.71% | 9.5천 |
| 2026.10.08 | ₩9,461 | ₩9,581 | ₩9,447 | ₩9,528 | +0.71% | 3.1천 |
| 2026.10.07 | ₩9,648 | ₩9,863 | ₩9,394 | ₩9,541 | -1.11% | 3.7만 |
| 2026.10.06 | ₩9,447 | ₩9,621 | ₩9,447 | ₩9,621 | +1.84% | 6.4천 |
| 2026.10.05 | ₩9,487 | ₩9,715 | ₩9,380 | ₩9,380 | -1.13% | 1.9만 |
| 2026.10.02 | ₩9,541 | ₩9,621 | ₩9,474 | ₩9,554 | +0.14% | 3.9천 |
| 2026.10.01 | ₩9,474 | ₩9,702 | ₩9,447 | ₩9,514 | +0.42% | 8.2천 |
| 2026.09.30 | ₩9,447 | ₩9,702 | ₩9,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,595 |
| +1.56% |
| 3.7천 |
| 2026.09.29 | ₩9,447 | ₩9,675 | ₩9,380 | ₩9,675 | +2.41% | 3만 |
|---|
| 2026.09.28 | ₩9,514 | ₩9,782 | ₩9,461 | ₩9,514 | 0.00% | 5.3천 |
|---|
| 2026.09.25 | ₩9,554 | ₩9,648 | ₩9,487 | ₩9,487 | -0.70% | 2.2천 |
|---|
| 2026.09.24 | ₩9,688 | ₩9,729 | ₩9,514 | ₩9,715 | +0.28% | 3.2천 |
|---|
| 2026.09.23 | ₩9,568 | ₩9,822 | ₩9,514 | ₩9,541 | -0.28% | 1.1만 |
|---|
| 2026.09.22 | ₩9,715 | ₩9,943 | ₩9,595 | ₩9,715 | 0.00% | 4.1천 |
|---|
| 2026.09.21 | ₩9,581 | ₩9,983 | ₩9,581 | ₩9,608 | +0.28% | 2천 |
|---|
| 2026.09.18 | ₩9,809 | ₩9,863 | ₩9,568 | ₩9,662 | -1.50% | 6.8천 |
|---|
| 2026.09.17 | ₩9,675 | ₩9,688 | ₩9,514 | ₩9,688 | +0.14% | 7.5천 |
|---|
| 2026.09.16 | ₩9,568 | ₩9,621 | ₩9,434 | ₩9,554 | -0.14% | 4.1천 |
|---|
| 2026.09.15 | ₩9,595 | ₩9,648 | ₩9,487 | ₩9,568 | -0.28% | 5.8천 |
|---|
| 2026.09.14 | ₩9,581 | ₩9,648 | ₩9,581 | ₩9,595 | +0.14% | 7.2천 |
|---|
| 2026.09.11 | ₩9,621 | ₩9,621 | ₩9,407 | ₩9,608 | -0.14% | 4.3천 |
|---|
| 2026.09.10 | ₩10,077 | ₩10,077 | ₩9,461 | ₩9,635 | -4.39% | 1.8만 |
|---|
| 2026.09.09 | ₩9,595 | ₩9,648 | ₩9,474 | ₩9,487 | -1.12% | 6천 |
|---|
| 2026.09.08 | ₩9,568 | ₩9,648 | ₩9,420 | ₩9,541 | -0.28% | 1.3만 |
|---|
| 2026.09.04 | ₩9,474 | ₩9,648 | ₩9,380 | ₩9,568 | +0.99% | 9.8천 |
|---|
| 2026.09.03 | ₩9,514 | ₩9,648 | ₩9,407 | ₩9,474 | -0.42% | 8.7천 |
|---|
| 2026.09.02 | ₩9,461 | ₩9,782 | ₩9,461 | ₩9,474 | +0.14% | 7.8천 |
|---|
| 2026.09.01 | ₩9,836 | ₩9,863 | ₩9,447 | ₩9,554 | -2.86% | 1.5만 |
|---|
| 2026.08.31 | ₩9,581 | ₩10,023 | ₩9,581 | ₩9,702 | +1.26% | 1만 |
|---|
| 2026.08.28 | ₩9,715 | ₩9,916 | ₩9,541 | ₩9,581 | -1.38% | 9.4천 |
|---|
| 2026.08.27 | ₩9,635 | ₩9,876 | ₩9,635 | ₩9,648 | +0.14% | 3.4천 |
|---|
| 2026.08.26 | ₩9,715 | ₩10,037 | ₩9,621 | ₩9,635 | -0.83% | 7.6천 |
|---|
| 2026.08.25 | ₩9,635 | ₩10,211 | ₩9,514 | ₩9,742 | +1.11% | 5.6천 |
|---|
| 2026.08.24 | ₩9,581 | ₩9,782 | ₩9,447 | ₩9,568 | -0.14% | 4.1천 |
|---|
| 2026.08.21 | ₩9,514 | ₩9,662 | ₩9,394 | ₩9,581 | +0.70% | 9.9천 |
|---|
| 2026.08.20 | ₩9,514 | ₩10,050 | ₩9,461 | ₩9,554 | +0.42% | 8.6천 |
|---|
| 2026.08.19 | ₩9,528 | ₩9,675 | ₩9,420 | ₩9,447 | -0.84% | 4.7천 |
|---|
| 2026.08.18 | ₩9,581 | ₩9,581 | ₩9,447 | ₩9,474 | -1.12% | 7.2천 |
|---|
| 2026.08.17 | ₩9,715 | ₩9,769 | ₩9,554 | ₩9,581 | -1.38% | 5.5천 |
|---|
| 2026.08.14 | ₩9,648 | ₩9,755 | ₩9,581 | ₩9,581 | -0.69% | 4.3천 |
|---|
| 2026.08.13 | ₩9,822 | ₩10,291 | ₩9,581 | ₩9,608 | -2.18% | 4천 |
|---|
| 2026.08.12 | ₩9,581 | ₩9,809 | ₩9,528 | ₩9,715 | +1.40% | 5천 |
|---|
| 2026.08.11 | ₩9,528 | ₩9,688 | ₩9,528 | ₩9,581 | +0.56% | 3천 |
|---|
| 2026.08.10 | ₩9,916 | ₩10,090 | ₩9,528 | ₩9,755 | -1.62% | 1.4만 |
|---|
| 2026.08.07 | ₩9,554 | ₩10,600 | ₩9,528 | ₩9,769 | +2.24% | 2.5만 |
|---|
| 2026.08.06 | ₩9,729 | ₩9,796 | ₩9,541 | ₩9,702 | -0.28% | 3.3천 |
|---|
| 2026.08.05 | ₩9,648 | ₩9,782 | ₩9,394 | ₩9,662 | +0.14% | 1.3만 |
|---|
| 2026.08.04 | ₩9,568 | ₩9,889 | ₩9,394 | ₩9,514 | -0.56% | 8.5천 |
|---|
| 2026.08.03 | ₩9,595 | ₩9,889 | ₩9,514 | ₩9,541 | -0.56% | 9.9천 |
|---|
| 2026.07.31 | ₩9,541 | ₩9,849 | ₩9,447 | ₩9,447 | -0.98% | 5.6천 |
|---|
| 2026.07.30 | ₩9,407 | ₩9,742 | ₩9,394 | ₩9,675 | +2.85% | 6.8천 |
|---|
| 2026.07.29 | ₩9,822 | ₩9,903 | ₩9,260 | ₩9,554 | -2.73% | 1.8만 |
|---|
| 2026.07.28 | ₩10,760 | ₩10,760 | ₩9,715 | ₩9,822 | -8.72% | 2.8만 |
|---|
| 2026.07.27 | ₩10,720 | ₩11,323 | ₩10,600 | ₩10,988 | +2.50% | 4.6만 |
|---|
| 2026.07.24 | ₩10,345 | ₩10,774 | ₩10,104 | ₩10,211 | -1.30% | 1.1만 |
|---|
| 2026.07.23 | ₩10,734 | ₩10,921 | ₩10,399 | ₩10,399 | -3.12% | 9.8천 |
|---|
| 2026.07.22 | ₩10,586 | ₩10,720 | ₩10,425 | ₩10,653 | +0.63% | 8천 |
|---|
| 2026.07.21 | ₩10,318 | ₩10,586 | ₩10,318 | ₩10,586 | +2.60% | 1.1만 |
|---|
| 2026.07.20 | ₩10,251 | ₩10,720 | ₩10,224 | ₩10,318 | +0.65% | 1.9만 |
|---|
| 2026.07.17 | ₩10,050 | ₩10,171 | ₩10,050 | ₩10,117 | +0.67% | 9.6천 |
|---|
| 2026.07.16 | ₩9,836 | ₩10,050 | ₩9,822 | ₩10,050 | +2.18% | 6.3천 |
|---|
| 2026.07.15 | ₩9,715 | ₩9,889 | ₩9,702 | ₩9,715 | 0.00% | 3.8천 |
|---|
| 2026.07.14 | ₩9,715 | ₩9,796 | ₩9,662 | ₩9,662 | -0.55% | 1.2천 |
|---|
| 2026.07.13 | ₩9,769 | ₩9,836 | ₩9,621 | ₩9,715 | -0.55% | 3.4천 |
|---|
| 2026.07.10 | ₩9,769 | ₩9,769 | ₩9,528 | ₩9,608 | -1.65% | 1.7천 |
|---|
| 2026.07.09 | ₩9,662 | ₩9,688 | ₩9,648 | ₩9,688 | +0.28% | 1.2천 |
|---|
| 2026.07.08 | ₩9,729 | ₩9,729 | ₩9,621 | ₩9,621 | -1.10% | 3.9천 |
|---|
| 2026.07.07 | ₩9,688 | ₩9,822 | ₩9,595 | ₩9,796 | +1.11% | 7.2천 |
|---|
| 2026.07.06 | ₩9,729 | ₩9,769 | ₩9,407 | ₩9,769 | +0.41% | 4.3천 |
|---|
| 2026.07.02 | ₩9,541 | ₩9,729 | ₩9,541 | ₩9,729 | +1.97% | 1.2만 |
|---|
| 2026.07.01 | ₩9,568 | ₩9,568 | ₩9,327 | ₩9,461 | -1.12% | 4.8천 |
|---|
| 2026.06.30 | ₩9,608 | ₩9,608 | ₩9,501 | ₩9,568 | -0.42% | 5천 |
|---|
| 2026.06.29 | ₩9,568 | ₩9,568 | ₩9,568 | ₩9,568 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩9,514 | ₩9,608 | ₩9,420 | ₩9,595 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩9,648 | ₩9,648 | ₩9,380 | ₩9,554 | -0.97% | 4.1천 |
|---|
| 2026.06.24 | ₩9,849 | ₩9,930 | ₩9,528 | ₩9,635 | -2.18% | 8.4천 |
|---|
| 2026.06.23 | ₩9,353 | ₩9,648 | ₩9,300 | ₩9,648 | +3.15% | 5.3천 |
|---|
| 2026.06.22 | ₩9,300 | ₩9,621 | ₩9,300 | ₩9,380 | +0.86% | 3천 |
|---|
| 2026.06.18 | ₩9,474 | ₩9,568 | ₩9,313 | ₩9,434 | -0.42% | 9천 |
|---|
| 2026.06.17 | ₩9,447 | ₩9,447 | ₩9,367 | ₩9,407 | -0.43% | 600 |
|---|
| 2026.06.16 | ₩9,501 | ₩9,501 | ₩9,219 | ₩9,380 | -1.27% | 6.7천 |
|---|
| 2026.06.15 | ₩9,487 | ₩9,487 | ₩9,300 | ₩9,407 | -0.85% | 4.7천 |
|---|
| 2026.06.12 | ₩9,380 | ₩9,407 | ₩9,380 | ₩9,394 | +0.14% | 3천 |
|---|
| 2026.06.11 | ₩9,246 | ₩9,407 | ₩9,219 | ₩9,407 | +1.74% | 7천 |
|---|
| 2026.06.10 | ₩9,327 | ₩9,541 | ₩9,246 | ₩9,246 | -0.86% | 1.7만 |
|---|
| 2026.06.09 | ₩9,260 | ₩9,461 | ₩9,260 | ₩9,327 | +0.72% | 2.4천 |
|---|
| 2026.06.08 | ₩9,394 | ₩9,394 | ₩9,193 | ₩9,233 | -1.71% | 4.3천 |
|---|
| 2026.06.05 | ₩9,608 | ₩10,037 | ₩9,246 | ₩9,394 | -2.23% | 4.3천 |
|---|
| 2026.06.04 | ₩9,286 | ₩9,595 | ₩9,286 | ₩9,380 | +1.01% | 5.6천 |
|---|
| 2026.06.03 | ₩9,353 | ₩9,380 | ₩9,313 | ₩9,367 | +0.14% | 7.8천 |
|---|
| 2026.06.02 | ₩9,380 | ₩9,394 | ₩9,206 | ₩9,367 | -0.14% | 2.8천 |
|---|
| 2026.06.01 | ₩9,340 | ₩9,407 | ₩9,246 | ₩9,367 | +0.29% | 4.7천 |
|---|
| 2026.05.29 | ₩9,447 | ₩9,447 | ₩9,193 | ₩9,286 | -1.70% | 4.5천 |
|---|
| 2026.05.28 | ₩9,447 | ₩9,461 | ₩9,407 | ₩9,407 | -0.43% | 2.2천 |
|---|
| 2026.05.27 | ₩9,380 | ₩9,715 | ₩9,380 | ₩9,407 | +0.29% | 9천 |
|---|
| 2026.05.26 | ₩9,541 | ₩9,849 | ₩9,514 | ₩9,514 | -0.28% | 3.9천 |
|---|
| 2026.05.22 | ₩9,514 | ₩9,876 | ₩9,380 | ₩9,608 | +0.99% | 4.6천 |
|---|
| 2026.05.21 | ₩9,474 | ₩9,729 | ₩9,380 | ₩9,501 | +0.28% | 3.6천 |
|---|
| 2026.05.20 | ₩9,514 | ₩9,648 | ₩9,313 | ₩9,434 | -0.85% | 4.7천 |
|---|
| 2026.05.19 | ₩9,340 | ₩9,702 | ₩9,340 | ₩9,514 | +1.87% | 2.9천 |
|---|
| 2026.05.18 | ₩9,474 | ₩9,487 | ₩9,327 | ₩9,394 | -0.85% | 3.4천 |
|---|
| 2026.05.15 | ₩9,581 | ₩9,595 | ₩9,447 | ₩9,595 | +0.14% | 3.3천 |
|---|
| 2026.05.14 | ₩9,286 | ₩9,782 | ₩9,286 | ₩9,608 | +3.46% | 4.7천 |
|---|
| 2026.05.13 | ₩9,380 | ₩9,434 | ₩9,273 | ₩9,367 | -0.14% | 4.5천 |
|---|
| 2026.05.12 | ₩9,715 | ₩9,755 | ₩9,353 | ₩9,353 | -3.72% | 5.8천 |
|---|
| 2026.05.11 | ₩9,514 | ₩9,514 | ₩9,246 | ₩9,380 | -1.41% | 1.2만 |
|---|
| 2026.05.08 | ₩9,528 | ₩9,528 | ₩9,045 | ₩9,206 | -3.38% | 3.2천 |
|---|
| 2026.05.07 | ₩9,621 | ₩9,876 | ₩9,380 | ₩9,380 | -2.51% | 2.6천 |
|---|
| 2026.05.06 | ₩9,608 | ₩10,037 | ₩8,992 | ₩8,992 | -6.42% | 3만 |
|---|
| 2026.05.05 | ₩9,715 | ₩9,956 | ₩9,447 | ₩9,447 | -2.76% | 6.9천 |
|---|
| 2026.05.04 | ₩9,983 | ₩9,983 | ₩9,956 | ₩9,956 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,367 | ₩10,037 | ₩9,246 | ₩9,782 | +4.43% | 6.4천 |
|---|
| 2026.04.30 | ₩9,608 | ₩9,675 | ₩9,394 | ₩9,554 | -0.56% | 2.8천 |
|---|
| 2026.04.29 | ₩9,434 | ₩9,434 | ₩9,434 | ₩9,434 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩9,313 | ₩9,434 | ₩9,313 | ₩9,434 | +1.29% | 2.2천 |
|---|
| 2026.04.27 | ₩9,662 | ₩9,662 | ₩9,260 | ₩9,340 | -3.33% | 5.2천 |
|---|
| 2026.04.24 | ₩9,179 | ₩9,836 | ₩8,978 | ₩9,662 | +5.26% | 1.7만 |
|---|
| 2026.04.23 | ₩9,112 | ₩9,273 | ₩9,059 | ₩9,112 | 0.00% | 5.6천 |
|---|
| 2026.04.22 | ₩9,032 | ₩9,166 | ₩9,005 | ₩9,045 | +0.15% | 3.4천 |
|---|
| 2026.04.21 | ₩8,925 | ₩8,925 | ₩8,925 | ₩8,925 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩9,045 | ₩9,233 | ₩8,871 | ₩8,911 | -1.48% | 3.4천 |
|---|
| 2026.04.17 | ₩8,978 | ₩9,233 | ₩8,978 | ₩9,233 | +2.84% | 6천 |
|---|
| 2026.04.16 | ₩9,032 | ₩9,032 | ₩8,911 | ₩8,911 | -1.34% | 1.1천 |
|---|
| 2026.04.15 | ₩9,032 | ₩9,032 | ₩9,032 | ₩9,032 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩8,844 | ₩8,844 | ₩8,764 | ₩8,764 | -0.91% | 500 |
|---|
| 2026.04.13 | ₩8,858 | ₩8,858 | ₩8,724 | ₩8,831 | -0.30% | 1.4천 |
|---|
| 2026.04.10 | ₩8,858 | ₩8,858 | ₩8,777 | ₩8,777 | -0.91% | 2천 |
|---|
| 2026.04.09 | ₩9,126 | ₩9,126 | ₩8,858 | ₩8,858 | -2.94% | 1.1천 |
|---|
| 2026.04.08 | ₩9,085 | ₩9,112 | ₩8,858 | ₩8,858 | -2.51% | 2.8천 |
|---|
| 2026.04.07 | ₩8,871 | ₩8,951 | ₩8,871 | ₩8,951 | +0.91% | 1.7천 |
|---|
| 2026.04.06 | ₩8,978 | ₩8,978 | ₩8,844 | ₩8,884 | -1.04% | 5.9천 |
|---|
| 2026.04.02 | ₩8,844 | ₩8,844 | ₩8,710 | ₩8,724 | -1.36% | 2.4천 |
|---|
| 2026.04.01 | ₩8,938 | ₩8,978 | ₩8,657 | ₩8,978 | +0.45% | 4.2천 |
|---|
| 2026.03.31 | ₩8,992 | ₩9,179 | ₩8,710 | ₩8,978 | -0.15% | 5천 |
|---|
| 2026.03.30 | ₩9,112 | ₩9,206 | ₩8,710 | ₩8,898 | -2.35% | 4.9천 |
|---|
| 2026.03.27 | ₩8,563 | ₩9,112 | ₩8,563 | ₩8,791 | +2.66% | 2.3만 |
|---|
| 2026.03.26 | ₩8,536 | ₩8,536 | ₩8,375 | ₩8,375 | -1.88% | 1천 |
|---|
| 2026.03.25 | ₩8,375 | ₩8,616 | ₩8,281 | ₩8,322 | -0.64% | 3.7천 |
|---|
| 2026.03.24 | ₩8,375 | ₩8,375 | ₩8,335 | ₩8,335 | -0.48% | 2.3천 |
|---|
| 2026.03.23 | ₩8,161 | ₩8,402 | ₩8,161 | ₩8,402 | +2.96% | 4.4천 |
|---|
| 2026.03.20 | ₩8,456 | ₩8,683 | ₩8,389 | ₩8,389 | -0.79% | 6.7천 |
|---|
| 2026.03.19 | ₩8,482 | ₩8,536 | ₩8,442 | ₩8,442 | -0.47% | 4.2천 |
|---|
| 2026.03.18 | ₩8,576 | ₩8,683 | ₩8,576 | ₩8,616 | +0.47% | 2.6천 |
|---|
| 2026.03.17 | ₩8,764 | ₩8,871 | ₩8,616 | ₩8,683 | -0.92% | 3.6천 |
|---|
| 2026.03.16 | ₩8,951 | ₩8,951 | ₩8,724 | ₩8,764 | -2.10% | 2.4천 |
|---|
| 2026.03.13 | ₩8,710 | ₩8,951 | ₩8,710 | ₩8,951 | +2.77% | 1천 |
|---|
| 2026.03.12 | ₩8,777 | ₩8,791 | ₩8,777 | ₩8,777 | 0.00% | 1.6천 |
|---|
| 2026.03.11 | ₩8,791 | ₩9,045 | ₩8,791 | ₩8,858 | +0.76% | 3.8천 |
|---|
| 2026.03.10 | ₩8,657 | ₩9,139 | ₩8,643 | ₩8,804 | +1.70% | 5.6천 |
|---|
| 2026.03.09 | ₩8,683 | ₩8,697 | ₩8,482 | ₩8,590 | -1.08% | 4.8천 |
|---|
| 2026.03.06 | ₩8,442 | ₩8,469 | ₩8,442 | ₩8,456 | +0.16% | 2.4천 |
|---|
| 2026.03.05 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 3.7천 |
|---|
| 2026.03.04 | ₩8,683 | ₩8,710 | ₩8,683 | ₩8,710 | +0.31% | 1.3천 |
|---|
| 2026.03.03 | ₩8,549 | ₩8,844 | ₩8,549 | ₩8,831 | +3.29% | 1.2천 |
|---|
| 2026.03.02 | ₩9,005 | ₩9,005 | ₩8,429 | ₩8,697 | -3.42% | 6.1천 |
|---|
| 2026.02.27 | ₩8,844 | ₩9,072 | ₩8,750 | ₩9,005 | +1.82% | 3.2천 |
|---|
| 2026.02.26 | ₩8,951 | ₩9,018 | ₩8,817 | ₩8,844 | -1.20% | 800 |
|---|
| 2026.02.25 | ₩8,844 | ₩9,005 | ₩8,710 | ₩9,005 | +1.82% | 1.1만 |
|---|
| 2026.02.24 | ₩8,777 | ₩8,871 | ₩8,764 | ₩8,764 | -0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩8,925 | ₩8,925 | ₩8,710 | ₩8,764 | -1.80% | 5.2천 |
|---|
| 2026.02.20 | ₩8,884 | ₩8,925 | ₩8,804 | ₩8,844 | -0.45% | 3.4천 |
|---|
| 2026.02.19 | ₩8,724 | ₩8,938 | ₩8,710 | ₩8,804 | +0.92% | 7.3천 |
|---|
| 2026.02.18 | ₩8,831 | ₩8,831 | ₩8,750 | ₩8,750 | -0.91% | 4.7천 |
|---|
| 2026.02.17 | ₩8,844 | ₩8,844 | ₩8,724 | ₩8,724 | -1.36% | 6천 |
|---|
| 2026.02.13 | ₩8,858 | ₩8,951 | ₩8,724 | ₩8,844 | -0.15% | 4.2천 |
|---|
| 2026.02.12 | ₩8,858 | ₩8,951 | ₩8,737 | ₩8,831 | -0.30% | 9천 |
|---|
| 2026.02.11 | ₩9,018 | ₩9,126 | ₩8,576 | ₩8,871 | -1.63% | 1.8만 |
|---|
| 2026.02.10 | ₩9,059 | ₩9,300 | ₩8,938 | ₩8,965 | -1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩9,300 | ₩9,715 | ₩9,072 | ₩9,394 | +1.01% | 2.7만 |
|---|
| 2026.02.06 | ₩9,635 | ₩9,930 | ₩9,420 | ₩9,581 | -0.56% | 3.7만 |
|---|
| 2026.02.05 | ₩9,836 | ₩9,889 | ₩9,581 | ₩9,581 | -2.59% | 1.2만 |
|---|
| 2026.02.04 | ₩9,916 | ₩10,238 | ₩9,621 | ₩9,755 | -1.62% | 3.2만 |
|---|
| 2026.02.03 | ₩9,916 | ₩9,916 | ₩9,782 | ₩9,796 | -1.22% | 1.4만 |
|---|
| 2026.02.02 | ₩9,796 | ₩10,318 | ₩9,796 | ₩10,291 | +5.06% | 1.4만 |
|---|
| 2026.01.30 | ₩9,608 | ₩9,849 | ₩9,581 | ₩9,662 | +0.56% | 8.9천 |
|---|
| 2026.01.29 | ₩9,059 | ₩9,715 | ₩8,978 | ₩9,702 | +7.10% | 3.1만 |
|---|
| 2026.01.28 | ₩8,898 | ₩8,898 | ₩8,375 | ₩8,898 | 0.00% | 1만 |
|---|
| 2026.01.27 | ₩8,643 | ₩8,884 | ₩8,643 | ₩8,884 | +2.79% | 4.1천 |
|---|
| 2026.01.26 | ₩8,804 | ₩8,884 | ₩8,630 | ₩8,670 | -1.52% | 5.6천 |
|---|
| 2026.01.23 | ₩8,831 | ₩8,831 | ₩8,710 | ₩8,710 | -1.37% | 1.4천 |
|---|
| 2026.01.22 | ₩8,858 | ₩8,925 | ₩8,697 | ₩8,804 | -0.61% | 7.7천 |
|---|
| 2026.01.21 | ₩8,710 | ₩8,858 | ₩8,670 | ₩8,750 | +0.46% | 3.4천 |
|---|
| 2026.01.20 | ₩8,871 | ₩8,978 | ₩8,590 | ₩8,603 | -3.02% | 2.4만 |
|---|
| 2026.01.16 | ₩8,630 | ₩9,032 | ₩8,563 | ₩9,032 | +4.66% | 2.3만 |
|---|
| 2026.01.15 | ₩8,496 | ₩8,563 | ₩8,375 | ₩8,563 | +0.79% | 2.7천 |
|---|
| 2026.01.14 | ₩8,322 | ₩8,496 | ₩8,322 | ₩8,496 | +2.09% | 1.4만 |
|---|
| 2026.01.13 | ₩8,389 | ₩8,389 | ₩8,322 | ₩8,389 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩8,362 | ₩8,389 | ₩8,255 | ₩8,335 | -0.32% | 1만 |
|---|
| 2026.01.09 | ₩8,375 | ₩8,509 | ₩8,295 | ₩8,375 | 0.00% | 7.2천 |
|---|
| 2026.01.08 | ₩8,281 | ₩8,389 | ₩8,281 | ₩8,348 | +0.81% | 4.7천 |
|---|
| 2026.01.07 | ₩8,255 | ₩8,375 | ₩8,228 | ₩8,375 | +1.46% | 7.8천 |
|---|
| 2026.01.06 | ₩8,268 | ₩8,348 | ₩8,228 | ₩8,308 | +0.49% | 4.1천 |
|---|
| 2026.01.05 | ₩8,241 | ₩8,295 | ₩8,228 | ₩8,295 | +0.65% | 3.3천 |
|---|
| 2026.01.02 | ₩8,322 | ₩8,322 | ₩8,188 | ₩8,214 | -1.29% | 2.9천 |
|---|
| 2025.12.31 | ₩8,241 | ₩8,255 | ₩8,174 | ₩8,255 | +0.16% | 1.1만 |
|---|
| 2025.12.30 | ₩8,188 | ₩8,281 | ₩8,147 | ₩8,241 | +0.65% | 1.4만 |
|---|
| 2025.12.29 | ₩8,308 | ₩8,308 | ₩8,174 | ₩8,174 | -1.61% | 9.1천 |
|---|
| 2025.12.26 | ₩8,335 | ₩8,375 | ₩8,174 | ₩8,308 | -0.32% | 2.3만 |
|---|
| 2025.12.24 | ₩8,188 | ₩8,241 | ₩8,147 | ₩8,201 | +0.16% | 5.5천 |
|---|
| 2025.12.23 | ₩8,214 | ₩8,375 | ₩8,161 | ₩8,201 | -0.16% | 1.3만 |
|---|
| 2025.12.22 | ₩8,174 | ₩8,214 | ₩8,147 | ₩8,201 | +0.33% | 1.9만 |
|---|
| 2025.12.19 | ₩8,214 | ₩8,214 | ₩8,161 | ₩8,161 | -0.65% | 2.8만 |
|---|
| 2025.12.18 | ₩8,121 | ₩8,214 | ₩8,121 | ₩8,121 | 0.00% | 3.8천 |
|---|
| 2025.12.17 | ₩8,040 | ₩8,107 | ₩8,027 | ₩8,094 | +0.67% | 2.9만 |
|---|
| 2025.12.16 | ₩8,027 | ₩8,147 | ₩7,973 | ₩8,147 | +1.50% | 1.4만 |
|---|
| 2025.12.15 | ₩8,080 | ₩8,121 | ₩8,013 | ₩8,054 | -0.33% | 4.6천 |
|---|
| 2025.12.12 | ₩8,027 | ₩8,107 | ₩8,000 | ₩8,080 | +0.67% | 4.9천 |
|---|
| 2025.12.11 | ₩8,013 | ₩8,134 | ₩7,920 | ₩8,040 | +0.33% | 1.2만 |
|---|
| 2025.12.10 | ₩8,027 | ₩8,174 | ₩7,906 | ₩8,067 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩7,866 | ₩8,054 | ₩7,866 | ₩8,027 | +2.04% | 5.3천 |
|---|
| 2025.12.08 | ₩8,121 | ₩8,134 | ₩7,893 | ₩7,893 | -2.81% | 1.7만 |
|---|
| 2025.12.05 | ₩7,906 | ₩8,161 | ₩7,906 | ₩8,067 | +2.03% | 1.1만 |
|---|
| 2025.12.04 | ₩7,906 | ₩8,027 | ₩7,839 | ₩7,960 | +0.68% | 1.3만 |
|---|
| 2025.12.03 | ₩7,705 | ₩7,906 | ₩7,665 | ₩7,759 | +0.70% | 1.7만 |
|---|
| 2025.12.02 | ₩7,933 | ₩7,933 | ₩7,705 | ₩7,732 | -2.53% | 7.9천 |
|---|
| 2025.12.01 | ₩7,839 | ₩7,933 | ₩7,705 | ₩7,879 | +0.51% | 2만 |
|---|
| 2025.11.28 | ₩7,678 | ₩7,786 | ₩7,678 | ₩7,759 | +1.05% | 3.6천 |
|---|
| 2025.11.26 | ₩7,678 | ₩7,960 | ₩7,611 | ₩7,611 | -0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩7,477 | ₩7,692 | ₩7,477 | ₩7,625 | +1.97% | 8.2천 |
|---|
| 2025.11.24 | ₩7,705 | ₩7,839 | ₩7,531 | ₩7,531 | -2.26% | 2.4만 |
|---|
| 2025.11.21 | ₩7,772 | ₩7,973 | ₩7,705 | ₩7,705 | -0.86% | 2.5만 |
|---|
| 2025.11.20 | ₩7,987 | ₩8,228 | ₩7,705 | ₩7,772 | -2.68% | 4.3만 |
|---|
| 2025.11.19 | ₩8,040 | ₩8,174 | ₩8,000 | ₩8,054 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩8,121 | ₩8,161 | ₩8,094 | ₩8,094 | -0.33% | 1만 |
|---|
| 2025.11.17 | ₩8,295 | ₩8,442 | ₩8,174 | ₩8,174 | -1.45% | 2.5만 |
|---|
| 2025.11.14 | ₩8,295 | ₩8,295 | ₩8,241 | ₩8,241 | -0.65% | 3.7천 |
|---|
| 2025.11.13 | ₩8,188 | ₩8,402 | ₩8,188 | ₩8,268 | +0.98% | 7.9천 |
|---|
| 2025.11.12 | ₩8,456 | ₩8,630 | ₩8,107 | ₩8,228 | -2.69% | 3만 |
|---|
| 2025.11.11 | ₩8,844 | ₩8,844 | ₩8,442 | ₩8,509 | -3.79% | 4.2천 |
|---|
| 2025.11.10 | ₩8,509 | ₩8,777 | ₩8,442 | ₩8,442 | -0.79% | 2.5천 |
|---|
| 2025.11.07 | ₩8,737 | ₩8,777 | ₩8,509 | ₩8,509 | -2.61% | 1.1만 |
|---|
| 2025.11.06 | ₩9,206 | ₩9,434 | ₩8,710 | ₩8,791 | -4.51% | 2.7만 |
|---|
| 2025.11.05 | ₩9,474 | ₩9,474 | ₩9,353 | ₩9,380 | -0.99% | 5.6천 |
|---|
| 2025.11.04 | ₩9,474 | ₩9,474 | ₩9,380 | ₩9,474 | 0.00% | 5.3천 |
|---|
| 2025.11.03 | ₩9,514 | ₩9,648 | ₩9,313 | ₩9,487 | -0.28% | 9.7천 |
|---|
| 2025.10.31 | ₩9,715 | ₩9,715 | ₩9,608 | ₩9,608 | -1.10% | 5.9천 |
|---|
| 2025.10.30 | ₩9,863 | ₩9,863 | ₩9,782 | ₩9,782 | -0.82% | 500 |
|---|
| 2025.10.29 | ₩9,836 | ₩10,037 | ₩9,836 | ₩10,010 | +1.77% | 2.2천 |
|---|
| 2025.10.28 | ₩9,715 | ₩9,956 | ₩9,715 | ₩9,715 | 0.00% | 2.5천 |
|---|
| 2025.10.27 | ₩9,742 | ₩9,943 | ₩9,715 | ₩9,715 | -0.28% | 3.2천 |
|---|
| 2025.10.24 | ₩10,077 | ₩10,077 | ₩9,782 | ₩9,863 | -2.13% | 3.5천 |
|---|
| 2025.10.23 | ₩10,010 | ₩10,291 | ₩9,916 | ₩10,291 | +2.81% | 7.8천 |
|---|
| 2025.10.22 | ₩10,023 | ₩10,291 | ₩9,956 | ₩9,983 | -0.40% | 2.5만 |
|---|
| 2025.10.21 | ₩10,050 | ₩10,198 | ₩10,050 | ₩10,198 | +1.47% | 2.8천 |
|---|
| 2025.10.20 | ₩10,211 | ₩10,211 | ₩10,077 | ₩10,117 | -0.92% | 600 |
|---|
| 2025.10.17 | ₩10,211 | ₩10,211 | ₩10,117 | ₩10,117 | -0.92% | 2.4천 |
|---|
| 2025.10.16 | ₩9,863 | ₩10,318 | ₩9,863 | ₩10,278 | +4.21% | 4.5천 |
|---|
| 2025.10.15 | ₩10,090 | ₩10,117 | ₩9,715 | ₩9,849 | -2.39% | 1.3만 |
|---|
| 2025.10.14 | ₩10,050 | ₩10,184 | ₩10,050 | ₩10,050 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩9,956 | ₩10,117 | ₩9,956 | ₩10,050 | +0.94% | 3.8천 |
|---|
| 2025.10.10 | ₩10,117 | ₩10,117 | ₩9,943 | ₩9,970 | -1.46% | 1만 |
|---|