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 | ₩9,406 | ₩9,486 | ₩9,299 | ₩9,339 | -0.71% | 9.5천 |
| 2026.10.08 | ₩9,419 | ₩9,539 | ₩9,406 | ₩9,486 | +0.71% | 3.1천 |
| 2026.10.07 | ₩9,606 | ₩9,819 | ₩9,352 | ₩9,499 | -1.11% | 3.7만 |
| 2026.10.06 | ₩9,406 | ₩9,579 | ₩9,406 | ₩9,579 | +1.84% | 6.4천 |
| 2026.10.05 | ₩9,446 | ₩9,673 | ₩9,339 | ₩9,339 | -1.13% | 1.9만 |
| 2026.10.02 | ₩9,499 | ₩9,579 | ₩9,432 | ₩9,512 | +0.14% | 3.9천 |
| 2026.10.01 | ₩9,432 | ₩9,659 | ₩9,406 | ₩9,472 | +0.42% | 8.2천 |
| 2026.09.30 | ₩9,406 | ₩9,659 | ₩9,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,553 |
| +1.56% |
| 3.7천 |
| 2026.09.29 | ₩9,406 | ₩9,633 | ₩9,339 | ₩9,633 | +2.41% | 3만 |
|---|
| 2026.09.28 | ₩9,472 | ₩9,739 | ₩9,419 | ₩9,472 | 0.00% | 5.3천 |
|---|
| 2026.09.25 | ₩9,512 | ₩9,606 | ₩9,446 | ₩9,446 | -0.70% | 2.2천 |
|---|
| 2026.09.24 | ₩9,646 | ₩9,686 | ₩9,472 | ₩9,673 | +0.28% | 3.2천 |
|---|
| 2026.09.23 | ₩9,526 | ₩9,779 | ₩9,472 | ₩9,499 | -0.28% | 1.1만 |
|---|
| 2026.09.22 | ₩9,673 | ₩9,899 | ₩9,553 | ₩9,673 | 0.00% | 4.1천 |
|---|
| 2026.09.21 | ₩9,539 | ₩9,939 | ₩9,539 | ₩9,566 | +0.28% | 2천 |
|---|
| 2026.09.18 | ₩9,766 | ₩9,819 | ₩9,526 | ₩9,619 | -1.50% | 6.8천 |
|---|
| 2026.09.17 | ₩9,633 | ₩9,646 | ₩9,472 | ₩9,646 | +0.14% | 7.5천 |
|---|
| 2026.09.16 | ₩9,526 | ₩9,579 | ₩9,392 | ₩9,512 | -0.14% | 4.1천 |
|---|
| 2026.09.15 | ₩9,553 | ₩9,606 | ₩9,446 | ₩9,526 | -0.28% | 5.8천 |
|---|
| 2026.09.14 | ₩9,539 | ₩9,606 | ₩9,539 | ₩9,553 | +0.14% | 7.2천 |
|---|
| 2026.09.11 | ₩9,579 | ₩9,579 | ₩9,366 | ₩9,566 | -0.14% | 4.3천 |
|---|
| 2026.09.10 | ₩10,033 | ₩10,033 | ₩9,419 | ₩9,593 | -4.39% | 1.8만 |
|---|
| 2026.09.09 | ₩9,553 | ₩9,606 | ₩9,432 | ₩9,446 | -1.12% | 6천 |
|---|
| 2026.09.08 | ₩9,526 | ₩9,606 | ₩9,379 | ₩9,499 | -0.28% | 1.3만 |
|---|
| 2026.09.04 | ₩9,432 | ₩9,606 | ₩9,339 | ₩9,526 | +0.99% | 9.8천 |
|---|
| 2026.09.03 | ₩9,472 | ₩9,606 | ₩9,366 | ₩9,432 | -0.42% | 8.7천 |
|---|
| 2026.09.02 | ₩9,419 | ₩9,739 | ₩9,419 | ₩9,432 | +0.14% | 7.8천 |
|---|
| 2026.09.01 | ₩9,793 | ₩9,819 | ₩9,406 | ₩9,512 | -2.86% | 1.5만 |
|---|
| 2026.08.31 | ₩9,539 | ₩9,979 | ₩9,539 | ₩9,659 | +1.26% | 1만 |
|---|
| 2026.08.28 | ₩9,673 | ₩9,873 | ₩9,499 | ₩9,539 | -1.38% | 9.4천 |
|---|
| 2026.08.27 | ₩9,593 | ₩9,833 | ₩9,593 | ₩9,606 | +0.14% | 3.4천 |
|---|
| 2026.08.26 | ₩9,673 | ₩9,993 | ₩9,579 | ₩9,593 | -0.83% | 7.6천 |
|---|
| 2026.08.25 | ₩9,593 | ₩10,166 | ₩9,472 | ₩9,699 | +1.11% | 5.6천 |
|---|
| 2026.08.24 | ₩9,539 | ₩9,739 | ₩9,406 | ₩9,526 | -0.14% | 4.1천 |
|---|
| 2026.08.21 | ₩9,472 | ₩9,619 | ₩9,352 | ₩9,539 | +0.70% | 9.9천 |
|---|
| 2026.08.20 | ₩9,472 | ₩10,006 | ₩9,419 | ₩9,512 | +0.42% | 8.6천 |
|---|
| 2026.08.19 | ₩9,486 | ₩9,633 | ₩9,379 | ₩9,406 | -0.84% | 4.7천 |
|---|
| 2026.08.18 | ₩9,539 | ₩9,539 | ₩9,406 | ₩9,432 | -1.12% | 7.2천 |
|---|
| 2026.08.17 | ₩9,673 | ₩9,726 | ₩9,512 | ₩9,539 | -1.38% | 5.5천 |
|---|
| 2026.08.14 | ₩9,606 | ₩9,713 | ₩9,539 | ₩9,539 | -0.69% | 4.3천 |
|---|
| 2026.08.13 | ₩9,779 | ₩10,246 | ₩9,539 | ₩9,566 | -2.18% | 4천 |
|---|
| 2026.08.12 | ₩9,539 | ₩9,766 | ₩9,486 | ₩9,673 | +1.40% | 5천 |
|---|
| 2026.08.11 | ₩9,486 | ₩9,646 | ₩9,486 | ₩9,539 | +0.56% | 3천 |
|---|
| 2026.08.10 | ₩9,873 | ₩10,046 | ₩9,486 | ₩9,713 | -1.62% | 1.4만 |
|---|
| 2026.08.07 | ₩9,512 | ₩10,553 | ₩9,486 | ₩9,726 | +2.24% | 2.5만 |
|---|
| 2026.08.06 | ₩9,686 | ₩9,753 | ₩9,499 | ₩9,659 | -0.28% | 3.3천 |
|---|
| 2026.08.05 | ₩9,606 | ₩9,739 | ₩9,352 | ₩9,619 | +0.14% | 1.3만 |
|---|
| 2026.08.04 | ₩9,526 | ₩9,846 | ₩9,352 | ₩9,472 | -0.56% | 8.5천 |
|---|
| 2026.08.03 | ₩9,553 | ₩9,846 | ₩9,472 | ₩9,499 | -0.56% | 9.9천 |
|---|
| 2026.07.31 | ₩9,499 | ₩9,806 | ₩9,406 | ₩9,406 | -0.98% | 5.6천 |
|---|
| 2026.07.30 | ₩9,366 | ₩9,699 | ₩9,352 | ₩9,633 | +2.85% | 6.8천 |
|---|
| 2026.07.29 | ₩9,779 | ₩9,859 | ₩9,219 | ₩9,512 | -2.73% | 1.8만 |
|---|
| 2026.07.28 | ₩10,713 | ₩10,713 | ₩9,673 | ₩9,779 | -8.72% | 2.8만 |
|---|
| 2026.07.27 | ₩10,673 | ₩11,274 | ₩10,553 | ₩10,940 | +2.50% | 4.6만 |
|---|
| 2026.07.24 | ₩10,300 | ₩10,727 | ₩10,059 | ₩10,166 | -1.30% | 1.1만 |
|---|
| 2026.07.23 | ₩10,687 | ₩10,873 | ₩10,353 | ₩10,353 | -3.12% | 9.8천 |
|---|
| 2026.07.22 | ₩10,540 | ₩10,673 | ₩10,380 | ₩10,606 | +0.63% | 8천 |
|---|
| 2026.07.21 | ₩10,273 | ₩10,540 | ₩10,273 | ₩10,540 | +2.60% | 1.1만 |
|---|
| 2026.07.20 | ₩10,206 | ₩10,673 | ₩10,180 | ₩10,273 | +0.65% | 1.9만 |
|---|
| 2026.07.17 | ₩10,006 | ₩10,126 | ₩10,006 | ₩10,073 | +0.67% | 9.6천 |
|---|
| 2026.07.16 | ₩9,793 | ₩10,006 | ₩9,779 | ₩10,006 | +2.18% | 6.3천 |
|---|
| 2026.07.15 | ₩9,673 | ₩9,846 | ₩9,659 | ₩9,673 | 0.00% | 3.8천 |
|---|
| 2026.07.14 | ₩9,673 | ₩9,753 | ₩9,619 | ₩9,619 | -0.55% | 1.2천 |
|---|
| 2026.07.13 | ₩9,726 | ₩9,793 | ₩9,579 | ₩9,673 | -0.55% | 3.4천 |
|---|
| 2026.07.10 | ₩9,726 | ₩9,726 | ₩9,486 | ₩9,566 | -1.65% | 1.7천 |
|---|
| 2026.07.09 | ₩9,619 | ₩9,646 | ₩9,606 | ₩9,646 | +0.28% | 1.2천 |
|---|
| 2026.07.08 | ₩9,686 | ₩9,686 | ₩9,579 | ₩9,579 | -1.10% | 3.9천 |
|---|
| 2026.07.07 | ₩9,646 | ₩9,779 | ₩9,553 | ₩9,753 | +1.11% | 7.2천 |
|---|
| 2026.07.06 | ₩9,686 | ₩9,726 | ₩9,366 | ₩9,726 | +0.41% | 4.3천 |
|---|
| 2026.07.02 | ₩9,499 | ₩9,686 | ₩9,499 | ₩9,686 | +1.97% | 1.2만 |
|---|
| 2026.07.01 | ₩9,526 | ₩9,526 | ₩9,286 | ₩9,419 | -1.12% | 4.8천 |
|---|
| 2026.06.30 | ₩9,566 | ₩9,566 | ₩9,459 | ₩9,526 | -0.42% | 5천 |
|---|
| 2026.06.29 | ₩9,526 | ₩9,526 | ₩9,526 | ₩9,526 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩9,472 | ₩9,566 | ₩9,379 | ₩9,553 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩9,606 | ₩9,606 | ₩9,339 | ₩9,512 | -0.97% | 4.1천 |
|---|
| 2026.06.24 | ₩9,806 | ₩9,886 | ₩9,486 | ₩9,593 | -2.18% | 8.4천 |
|---|
| 2026.06.23 | ₩9,312 | ₩9,606 | ₩9,259 | ₩9,606 | +3.15% | 5.3천 |
|---|
| 2026.06.22 | ₩9,259 | ₩9,579 | ₩9,259 | ₩9,339 | +0.86% | 3천 |
|---|
| 2026.06.18 | ₩9,432 | ₩9,526 | ₩9,272 | ₩9,392 | -0.42% | 9천 |
|---|
| 2026.06.17 | ₩9,406 | ₩9,406 | ₩9,326 | ₩9,366 | -0.43% | 600 |
|---|
| 2026.06.16 | ₩9,459 | ₩9,459 | ₩9,179 | ₩9,339 | -1.27% | 6.7천 |
|---|
| 2026.06.15 | ₩9,446 | ₩9,446 | ₩9,259 | ₩9,366 | -0.85% | 4.7천 |
|---|
| 2026.06.12 | ₩9,339 | ₩9,366 | ₩9,339 | ₩9,352 | +0.14% | 3천 |
|---|
| 2026.06.11 | ₩9,206 | ₩9,366 | ₩9,179 | ₩9,366 | +1.74% | 7천 |
|---|
| 2026.06.10 | ₩9,286 | ₩9,499 | ₩9,206 | ₩9,206 | -0.86% | 1.7만 |
|---|
| 2026.06.09 | ₩9,219 | ₩9,419 | ₩9,219 | ₩9,286 | +0.72% | 2.4천 |
|---|
| 2026.06.08 | ₩9,352 | ₩9,352 | ₩9,152 | ₩9,192 | -1.71% | 4.3천 |
|---|
| 2026.06.05 | ₩9,566 | ₩9,993 | ₩9,206 | ₩9,352 | -2.23% | 4.3천 |
|---|
| 2026.06.04 | ₩9,246 | ₩9,553 | ₩9,246 | ₩9,339 | +1.01% | 5.6천 |
|---|
| 2026.06.03 | ₩9,312 | ₩9,339 | ₩9,272 | ₩9,326 | +0.14% | 7.8천 |
|---|
| 2026.06.02 | ₩9,339 | ₩9,352 | ₩9,166 | ₩9,326 | -0.14% | 2.8천 |
|---|
| 2026.06.01 | ₩9,299 | ₩9,366 | ₩9,206 | ₩9,326 | +0.29% | 4.7천 |
|---|
| 2026.05.29 | ₩9,406 | ₩9,406 | ₩9,152 | ₩9,246 | -1.70% | 4.5천 |
|---|
| 2026.05.28 | ₩9,406 | ₩9,419 | ₩9,366 | ₩9,366 | -0.43% | 2.2천 |
|---|
| 2026.05.27 | ₩9,339 | ₩9,673 | ₩9,339 | ₩9,366 | +0.29% | 9천 |
|---|
| 2026.05.26 | ₩9,499 | ₩9,806 | ₩9,472 | ₩9,472 | -0.28% | 3.9천 |
|---|
| 2026.05.22 | ₩9,472 | ₩9,833 | ₩9,339 | ₩9,566 | +0.99% | 4.6천 |
|---|
| 2026.05.21 | ₩9,432 | ₩9,686 | ₩9,339 | ₩9,459 | +0.28% | 3.6천 |
|---|
| 2026.05.20 | ₩9,472 | ₩9,606 | ₩9,272 | ₩9,392 | -0.85% | 4.7천 |
|---|
| 2026.05.19 | ₩9,299 | ₩9,659 | ₩9,299 | ₩9,472 | +1.87% | 2.9천 |
|---|
| 2026.05.18 | ₩9,432 | ₩9,446 | ₩9,286 | ₩9,352 | -0.85% | 3.4천 |
|---|
| 2026.05.15 | ₩9,539 | ₩9,553 | ₩9,406 | ₩9,553 | +0.14% | 3.3천 |
|---|
| 2026.05.14 | ₩9,246 | ₩9,739 | ₩9,246 | ₩9,566 | +3.46% | 4.7천 |
|---|
| 2026.05.13 | ₩9,339 | ₩9,392 | ₩9,232 | ₩9,326 | -0.14% | 4.5천 |
|---|
| 2026.05.12 | ₩9,673 | ₩9,713 | ₩9,312 | ₩9,312 | -3.72% | 5.8천 |
|---|
| 2026.05.11 | ₩9,472 | ₩9,472 | ₩9,206 | ₩9,339 | -1.41% | 1.2만 |
|---|
| 2026.05.08 | ₩9,486 | ₩9,486 | ₩9,006 | ₩9,166 | -3.38% | 3.2천 |
|---|
| 2026.05.07 | ₩9,579 | ₩9,833 | ₩9,339 | ₩9,339 | -2.51% | 2.6천 |
|---|
| 2026.05.06 | ₩9,566 | ₩9,993 | ₩8,952 | ₩8,952 | -6.42% | 3만 |
|---|
| 2026.05.05 | ₩9,673 | ₩9,913 | ₩9,406 | ₩9,406 | -2.76% | 6.9천 |
|---|
| 2026.05.04 | ₩9,939 | ₩9,939 | ₩9,913 | ₩9,913 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,326 | ₩9,993 | ₩9,206 | ₩9,739 | +4.43% | 6.4천 |
|---|
| 2026.04.30 | ₩9,566 | ₩9,633 | ₩9,352 | ₩9,512 | -0.56% | 2.8천 |
|---|
| 2026.04.29 | ₩9,392 | ₩9,392 | ₩9,392 | ₩9,392 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩9,272 | ₩9,392 | ₩9,272 | ₩9,392 | +1.29% | 2.2천 |
|---|
| 2026.04.27 | ₩9,619 | ₩9,619 | ₩9,219 | ₩9,299 | -3.33% | 5.2천 |
|---|
| 2026.04.24 | ₩9,139 | ₩9,793 | ₩8,939 | ₩9,619 | +5.26% | 1.7만 |
|---|
| 2026.04.23 | ₩9,072 | ₩9,232 | ₩9,019 | ₩9,072 | 0.00% | 5.6천 |
|---|
| 2026.04.22 | ₩8,992 | ₩9,126 | ₩8,965 | ₩9,006 | +0.15% | 3.4천 |
|---|
| 2026.04.21 | ₩8,885 | ₩8,885 | ₩8,885 | ₩8,885 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩9,006 | ₩9,192 | ₩8,832 | ₩8,872 | -1.48% | 3.4천 |
|---|
| 2026.04.17 | ₩8,939 | ₩9,192 | ₩8,939 | ₩9,192 | +2.84% | 6천 |
|---|
| 2026.04.16 | ₩8,992 | ₩8,992 | ₩8,872 | ₩8,872 | -1.34% | 1.1천 |
|---|
| 2026.04.15 | ₩8,992 | ₩8,992 | ₩8,992 | ₩8,992 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩8,805 | ₩8,805 | ₩8,725 | ₩8,725 | -0.91% | 500 |
|---|
| 2026.04.13 | ₩8,819 | ₩8,819 | ₩8,685 | ₩8,792 | -0.30% | 1.4천 |
|---|
| 2026.04.10 | ₩8,819 | ₩8,819 | ₩8,739 | ₩8,739 | -0.91% | 2천 |
|---|
| 2026.04.09 | ₩9,086 | ₩9,086 | ₩8,819 | ₩8,819 | -2.94% | 1.1천 |
|---|
| 2026.04.08 | ₩9,046 | ₩9,072 | ₩8,819 | ₩8,819 | -2.51% | 2.8천 |
|---|
| 2026.04.07 | ₩8,832 | ₩8,912 | ₩8,832 | ₩8,912 | +0.91% | 1.7천 |
|---|
| 2026.04.06 | ₩8,939 | ₩8,939 | ₩8,805 | ₩8,845 | -1.04% | 5.9천 |
|---|
| 2026.04.02 | ₩8,805 | ₩8,805 | ₩8,672 | ₩8,685 | -1.36% | 2.4천 |
|---|
| 2026.04.01 | ₩8,899 | ₩8,939 | ₩8,619 | ₩8,939 | +0.45% | 4.2천 |
|---|
| 2026.03.31 | ₩8,952 | ₩9,139 | ₩8,672 | ₩8,939 | -0.15% | 5천 |
|---|
| 2026.03.30 | ₩9,072 | ₩9,166 | ₩8,672 | ₩8,859 | -2.35% | 4.9천 |
|---|
| 2026.03.27 | ₩8,525 | ₩9,072 | ₩8,525 | ₩8,752 | +2.66% | 2.3만 |
|---|
| 2026.03.26 | ₩8,499 | ₩8,499 | ₩8,338 | ₩8,338 | -1.88% | 1천 |
|---|
| 2026.03.25 | ₩8,338 | ₩8,579 | ₩8,245 | ₩8,285 | -0.64% | 3.7천 |
|---|
| 2026.03.24 | ₩8,338 | ₩8,338 | ₩8,298 | ₩8,298 | -0.48% | 2.3천 |
|---|
| 2026.03.23 | ₩8,125 | ₩8,365 | ₩8,125 | ₩8,365 | +2.96% | 4.4천 |
|---|
| 2026.03.20 | ₩8,418 | ₩8,645 | ₩8,352 | ₩8,352 | -0.79% | 6.7천 |
|---|
| 2026.03.19 | ₩8,445 | ₩8,499 | ₩8,405 | ₩8,405 | -0.47% | 4.2천 |
|---|
| 2026.03.18 | ₩8,539 | ₩8,645 | ₩8,539 | ₩8,579 | +0.47% | 2.6천 |
|---|
| 2026.03.17 | ₩8,725 | ₩8,832 | ₩8,579 | ₩8,645 | -0.92% | 3.6천 |
|---|
| 2026.03.16 | ₩8,912 | ₩8,912 | ₩8,685 | ₩8,725 | -2.10% | 2.4천 |
|---|
| 2026.03.13 | ₩8,672 | ₩8,912 | ₩8,672 | ₩8,912 | +2.77% | 1천 |
|---|
| 2026.03.12 | ₩8,739 | ₩8,752 | ₩8,739 | ₩8,739 | 0.00% | 1.6천 |
|---|
| 2026.03.11 | ₩8,752 | ₩9,006 | ₩8,752 | ₩8,819 | +0.76% | 3.8천 |
|---|
| 2026.03.10 | ₩8,619 | ₩9,099 | ₩8,605 | ₩8,765 | +1.70% | 5.6천 |
|---|
| 2026.03.09 | ₩8,645 | ₩8,659 | ₩8,445 | ₩8,552 | -1.08% | 4.8천 |
|---|
| 2026.03.06 | ₩8,405 | ₩8,432 | ₩8,405 | ₩8,418 | +0.16% | 2.4천 |
|---|
| 2026.03.05 | ₩8,672 | ₩8,672 | ₩8,672 | ₩8,672 | 0.00% | 3.7천 |
|---|
| 2026.03.04 | ₩8,645 | ₩8,672 | ₩8,645 | ₩8,672 | +0.31% | 1.3천 |
|---|
| 2026.03.03 | ₩8,512 | ₩8,805 | ₩8,512 | ₩8,792 | +3.29% | 1.2천 |
|---|
| 2026.03.02 | ₩8,965 | ₩8,965 | ₩8,392 | ₩8,659 | -3.42% | 6.1천 |
|---|
| 2026.02.27 | ₩8,805 | ₩9,032 | ₩8,712 | ₩8,965 | +1.82% | 3.2천 |
|---|
| 2026.02.26 | ₩8,912 | ₩8,979 | ₩8,779 | ₩8,805 | -1.20% | 800 |
|---|
| 2026.02.25 | ₩8,805 | ₩8,965 | ₩8,672 | ₩8,965 | +1.82% | 1.1만 |
|---|
| 2026.02.24 | ₩8,739 | ₩8,832 | ₩8,725 | ₩8,725 | -0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩8,885 | ₩8,885 | ₩8,672 | ₩8,725 | -1.80% | 5.2천 |
|---|
| 2026.02.20 | ₩8,845 | ₩8,885 | ₩8,765 | ₩8,805 | -0.45% | 3.4천 |
|---|
| 2026.02.19 | ₩8,685 | ₩8,899 | ₩8,672 | ₩8,765 | +0.92% | 7.3천 |
|---|
| 2026.02.18 | ₩8,792 | ₩8,792 | ₩8,712 | ₩8,712 | -0.91% | 4.7천 |
|---|
| 2026.02.17 | ₩8,805 | ₩8,805 | ₩8,685 | ₩8,685 | -1.36% | 6천 |
|---|
| 2026.02.13 | ₩8,819 | ₩8,912 | ₩8,685 | ₩8,805 | -0.15% | 4.2천 |
|---|
| 2026.02.12 | ₩8,819 | ₩8,912 | ₩8,699 | ₩8,792 | -0.30% | 9천 |
|---|
| 2026.02.11 | ₩8,979 | ₩9,086 | ₩8,539 | ₩8,832 | -1.63% | 1.8만 |
|---|
| 2026.02.10 | ₩9,019 | ₩9,259 | ₩8,899 | ₩8,925 | -1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩9,259 | ₩9,673 | ₩9,032 | ₩9,352 | +1.01% | 2.7만 |
|---|
| 2026.02.06 | ₩9,593 | ₩9,886 | ₩9,379 | ₩9,539 | -0.56% | 3.7만 |
|---|
| 2026.02.05 | ₩9,793 | ₩9,846 | ₩9,539 | ₩9,539 | -2.59% | 1.2만 |
|---|
| 2026.02.04 | ₩9,873 | ₩10,193 | ₩9,579 | ₩9,713 | -1.62% | 3.2만 |
|---|
| 2026.02.03 | ₩9,873 | ₩9,873 | ₩9,739 | ₩9,753 | -1.22% | 1.4만 |
|---|
| 2026.02.02 | ₩9,753 | ₩10,273 | ₩9,753 | ₩10,246 | +5.06% | 1.4만 |
|---|
| 2026.01.30 | ₩9,566 | ₩9,806 | ₩9,539 | ₩9,619 | +0.56% | 8.9천 |
|---|
| 2026.01.29 | ₩9,019 | ₩9,673 | ₩8,939 | ₩9,659 | +7.10% | 3.1만 |
|---|
| 2026.01.28 | ₩8,859 | ₩8,859 | ₩8,338 | ₩8,859 | 0.00% | 1만 |
|---|
| 2026.01.27 | ₩8,605 | ₩8,845 | ₩8,605 | ₩8,845 | +2.79% | 4.1천 |
|---|
| 2026.01.26 | ₩8,765 | ₩8,845 | ₩8,592 | ₩8,632 | -1.52% | 5.6천 |
|---|
| 2026.01.23 | ₩8,792 | ₩8,792 | ₩8,672 | ₩8,672 | -1.37% | 1.4천 |
|---|
| 2026.01.22 | ₩8,819 | ₩8,885 | ₩8,659 | ₩8,765 | -0.61% | 7.7천 |
|---|
| 2026.01.21 | ₩8,672 | ₩8,819 | ₩8,632 | ₩8,712 | +0.46% | 3.4천 |
|---|
| 2026.01.20 | ₩8,832 | ₩8,939 | ₩8,552 | ₩8,565 | -3.02% | 2.4만 |
|---|
| 2026.01.16 | ₩8,592 | ₩8,992 | ₩8,525 | ₩8,992 | +4.66% | 2.3만 |
|---|
| 2026.01.15 | ₩8,459 | ₩8,525 | ₩8,338 | ₩8,525 | +0.79% | 2.7천 |
|---|
| 2026.01.14 | ₩8,285 | ₩8,459 | ₩8,285 | ₩8,459 | +2.09% | 1.4만 |
|---|
| 2026.01.13 | ₩8,352 | ₩8,352 | ₩8,285 | ₩8,352 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩8,325 | ₩8,352 | ₩8,218 | ₩8,298 | -0.32% | 1만 |
|---|
| 2026.01.09 | ₩8,338 | ₩8,472 | ₩8,258 | ₩8,338 | 0.00% | 7.2천 |
|---|
| 2026.01.08 | ₩8,245 | ₩8,352 | ₩8,245 | ₩8,312 | +0.81% | 4.7천 |
|---|
| 2026.01.07 | ₩8,218 | ₩8,338 | ₩8,192 | ₩8,338 | +1.46% | 7.8천 |
|---|
| 2026.01.06 | ₩8,232 | ₩8,312 | ₩8,192 | ₩8,272 | +0.49% | 4.1천 |
|---|
| 2026.01.05 | ₩8,205 | ₩8,258 | ₩8,192 | ₩8,258 | +0.65% | 3.3천 |
|---|
| 2026.01.02 | ₩8,285 | ₩8,285 | ₩8,152 | ₩8,178 | -1.29% | 2.9천 |
|---|
| 2025.12.31 | ₩8,205 | ₩8,218 | ₩8,138 | ₩8,218 | +0.16% | 1.1만 |
|---|
| 2025.12.30 | ₩8,152 | ₩8,245 | ₩8,112 | ₩8,205 | +0.65% | 1.4만 |
|---|
| 2025.12.29 | ₩8,272 | ₩8,272 | ₩8,138 | ₩8,138 | -1.61% | 9.1천 |
|---|
| 2025.12.26 | ₩8,298 | ₩8,338 | ₩8,138 | ₩8,272 | -0.32% | 2.3만 |
|---|
| 2025.12.24 | ₩8,152 | ₩8,205 | ₩8,112 | ₩8,165 | +0.16% | 5.5천 |
|---|
| 2025.12.23 | ₩8,178 | ₩8,338 | ₩8,125 | ₩8,165 | -0.16% | 1.3만 |
|---|
| 2025.12.22 | ₩8,138 | ₩8,178 | ₩8,112 | ₩8,165 | +0.33% | 1.9만 |
|---|
| 2025.12.19 | ₩8,178 | ₩8,178 | ₩8,125 | ₩8,125 | -0.65% | 2.8만 |
|---|
| 2025.12.18 | ₩8,085 | ₩8,178 | ₩8,085 | ₩8,085 | 0.00% | 3.8천 |
|---|
| 2025.12.17 | ₩8,005 | ₩8,072 | ₩7,992 | ₩8,058 | +0.67% | 2.9만 |
|---|
| 2025.12.16 | ₩7,992 | ₩8,112 | ₩7,938 | ₩8,112 | +1.50% | 1.4만 |
|---|
| 2025.12.15 | ₩8,045 | ₩8,085 | ₩7,978 | ₩8,018 | -0.33% | 4.6천 |
|---|
| 2025.12.12 | ₩7,992 | ₩8,072 | ₩7,965 | ₩8,045 | +0.67% | 4.9천 |
|---|
| 2025.12.11 | ₩7,978 | ₩8,098 | ₩7,885 | ₩8,005 | +0.33% | 1.2만 |
|---|
| 2025.12.10 | ₩7,992 | ₩8,138 | ₩7,871 | ₩8,032 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩7,831 | ₩8,018 | ₩7,831 | ₩7,992 | +2.04% | 5.3천 |
|---|
| 2025.12.08 | ₩8,085 | ₩8,098 | ₩7,858 | ₩7,858 | -2.81% | 1.7만 |
|---|
| 2025.12.05 | ₩7,871 | ₩8,125 | ₩7,871 | ₩8,032 | +2.03% | 1.1만 |
|---|
| 2025.12.04 | ₩7,871 | ₩7,992 | ₩7,805 | ₩7,925 | +0.68% | 1.3만 |
|---|
| 2025.12.03 | ₩7,671 | ₩7,871 | ₩7,631 | ₩7,725 | +0.70% | 1.7만 |
|---|
| 2025.12.02 | ₩7,898 | ₩7,898 | ₩7,671 | ₩7,698 | -2.53% | 7.9천 |
|---|
| 2025.12.01 | ₩7,805 | ₩7,898 | ₩7,671 | ₩7,845 | +0.51% | 2만 |
|---|
| 2025.11.28 | ₩7,645 | ₩7,751 | ₩7,645 | ₩7,725 | +1.05% | 3.6천 |
|---|
| 2025.11.26 | ₩7,645 | ₩7,925 | ₩7,578 | ₩7,578 | -0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩7,445 | ₩7,658 | ₩7,445 | ₩7,591 | +1.97% | 8.2천 |
|---|
| 2025.11.24 | ₩7,671 | ₩7,805 | ₩7,498 | ₩7,498 | -2.26% | 2.4만 |
|---|
| 2025.11.21 | ₩7,738 | ₩7,938 | ₩7,671 | ₩7,671 | -0.86% | 2.5만 |
|---|
| 2025.11.20 | ₩7,952 | ₩8,192 | ₩7,671 | ₩7,738 | -2.68% | 4.3만 |
|---|
| 2025.11.19 | ₩8,005 | ₩8,138 | ₩7,965 | ₩8,018 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩8,085 | ₩8,125 | ₩8,058 | ₩8,058 | -0.33% | 1만 |
|---|
| 2025.11.17 | ₩8,258 | ₩8,405 | ₩8,138 | ₩8,138 | -1.45% | 2.5만 |
|---|
| 2025.11.14 | ₩8,258 | ₩8,258 | ₩8,205 | ₩8,205 | -0.65% | 3.7천 |
|---|
| 2025.11.13 | ₩8,152 | ₩8,365 | ₩8,152 | ₩8,232 | +0.98% | 7.9천 |
|---|
| 2025.11.12 | ₩8,418 | ₩8,592 | ₩8,072 | ₩8,192 | -2.69% | 3만 |
|---|
| 2025.11.11 | ₩8,805 | ₩8,805 | ₩8,405 | ₩8,472 | -3.79% | 4.2천 |
|---|
| 2025.11.10 | ₩8,472 | ₩8,739 | ₩8,405 | ₩8,405 | -0.79% | 2.5천 |
|---|
| 2025.11.07 | ₩8,699 | ₩8,739 | ₩8,472 | ₩8,472 | -2.61% | 1.1만 |
|---|
| 2025.11.06 | ₩9,166 | ₩9,392 | ₩8,672 | ₩8,752 | -4.51% | 2.7만 |
|---|
| 2025.11.05 | ₩9,432 | ₩9,432 | ₩9,312 | ₩9,339 | -0.99% | 5.6천 |
|---|
| 2025.11.04 | ₩9,432 | ₩9,432 | ₩9,339 | ₩9,432 | 0.00% | 5.3천 |
|---|
| 2025.11.03 | ₩9,472 | ₩9,606 | ₩9,272 | ₩9,446 | -0.28% | 9.7천 |
|---|
| 2025.10.31 | ₩9,673 | ₩9,673 | ₩9,566 | ₩9,566 | -1.10% | 5.9천 |
|---|
| 2025.10.30 | ₩9,819 | ₩9,819 | ₩9,739 | ₩9,739 | -0.82% | 500 |
|---|
| 2025.10.29 | ₩9,793 | ₩9,993 | ₩9,793 | ₩9,966 | +1.77% | 2.2천 |
|---|
| 2025.10.28 | ₩9,673 | ₩9,913 | ₩9,673 | ₩9,673 | 0.00% | 2.5천 |
|---|
| 2025.10.27 | ₩9,699 | ₩9,899 | ₩9,673 | ₩9,673 | -0.28% | 3.2천 |
|---|
| 2025.10.24 | ₩10,033 | ₩10,033 | ₩9,739 | ₩9,819 | -2.13% | 3.5천 |
|---|
| 2025.10.23 | ₩9,966 | ₩10,246 | ₩9,873 | ₩10,246 | +2.81% | 7.8천 |
|---|
| 2025.10.22 | ₩9,979 | ₩10,246 | ₩9,913 | ₩9,939 | -0.40% | 2.5만 |
|---|
| 2025.10.21 | ₩10,006 | ₩10,153 | ₩10,006 | ₩10,153 | +1.47% | 2.8천 |
|---|
| 2025.10.20 | ₩10,166 | ₩10,166 | ₩10,033 | ₩10,073 | -0.92% | 600 |
|---|
| 2025.10.17 | ₩10,166 | ₩10,166 | ₩10,073 | ₩10,073 | -0.92% | 2.4천 |
|---|
| 2025.10.16 | ₩9,819 | ₩10,273 | ₩9,819 | ₩10,233 | +4.21% | 4.5천 |
|---|
| 2025.10.15 | ₩10,046 | ₩10,073 | ₩9,673 | ₩9,806 | -2.39% | 1.3만 |
|---|
| 2025.10.14 | ₩10,006 | ₩10,140 | ₩10,006 | ₩10,006 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩9,913 | ₩10,073 | ₩9,913 | ₩10,006 | +0.94% | 3.8천 |
|---|
| 2025.10.10 | ₩10,073 | ₩10,073 | ₩9,899 | ₩9,926 | -1.46% | 1만 |
|---|