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 | ₩9,409 | ₩9,490 | ₩9,303 | ₩9,343 | -0.71% | 9.5천 |
| 2026.10.08 | ₩9,423 | ₩9,543 | ₩9,409 | ₩9,490 | +0.71% | 3.1천 |
| 2026.10.07 | ₩9,610 | ₩9,823 | ₩9,356 | ₩9,503 | -1.11% | 3.7만 |
| 2026.10.06 | ₩9,409 | ₩9,583 | ₩9,409 | ₩9,583 | +1.84% | 6.4천 |
| 2026.10.05 | ₩9,450 | ₩9,676 | ₩9,343 | ₩9,343 | -1.13% | 1.9만 |
| 2026.10.02 | ₩9,503 | ₩9,583 | ₩9,436 | ₩9,516 | +0.14% | 3.9천 |
| 2026.10.01 | ₩9,436 | ₩9,663 | ₩9,409 | ₩9,476 | +0.42% | 8.2천 |
| 2026.09.30 | ₩9,409 | ₩9,663 | ₩9,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,556 |
| +1.56% |
| 3.7천 |
| 2026.09.29 | ₩9,409 | ₩9,636 | ₩9,343 | ₩9,636 | +2.41% | 3만 |
|---|
| 2026.09.28 | ₩9,476 | ₩9,743 | ₩9,423 | ₩9,476 | 0.00% | 5.3천 |
|---|
| 2026.09.25 | ₩9,516 | ₩9,610 | ₩9,450 | ₩9,450 | -0.70% | 2.2천 |
|---|
| 2026.09.24 | ₩9,650 | ₩9,690 | ₩9,476 | ₩9,676 | +0.28% | 3.2천 |
|---|
| 2026.09.23 | ₩9,530 | ₩9,783 | ₩9,476 | ₩9,503 | -0.28% | 1.1만 |
|---|
| 2026.09.22 | ₩9,676 | ₩9,903 | ₩9,556 | ₩9,676 | 0.00% | 4.1천 |
|---|
| 2026.09.21 | ₩9,543 | ₩9,943 | ₩9,543 | ₩9,570 | +0.28% | 2천 |
|---|
| 2026.09.18 | ₩9,770 | ₩9,823 | ₩9,530 | ₩9,623 | -1.50% | 6.8천 |
|---|
| 2026.09.17 | ₩9,636 | ₩9,650 | ₩9,476 | ₩9,650 | +0.14% | 7.5천 |
|---|
| 2026.09.16 | ₩9,530 | ₩9,583 | ₩9,396 | ₩9,516 | -0.14% | 4.1천 |
|---|
| 2026.09.15 | ₩9,556 | ₩9,610 | ₩9,450 | ₩9,530 | -0.28% | 5.8천 |
|---|
| 2026.09.14 | ₩9,543 | ₩9,610 | ₩9,543 | ₩9,556 | +0.14% | 7.2천 |
|---|
| 2026.09.11 | ₩9,583 | ₩9,583 | ₩9,369 | ₩9,570 | -0.14% | 4.3천 |
|---|
| 2026.09.10 | ₩10,037 | ₩10,037 | ₩9,423 | ₩9,596 | -4.39% | 1.8만 |
|---|
| 2026.09.09 | ₩9,556 | ₩9,610 | ₩9,436 | ₩9,450 | -1.12% | 6천 |
|---|
| 2026.09.08 | ₩9,530 | ₩9,610 | ₩9,383 | ₩9,503 | -0.28% | 1.3만 |
|---|
| 2026.09.04 | ₩9,436 | ₩9,610 | ₩9,343 | ₩9,530 | +0.99% | 9.8천 |
|---|
| 2026.09.03 | ₩9,476 | ₩9,610 | ₩9,369 | ₩9,436 | -0.42% | 8.7천 |
|---|
| 2026.09.02 | ₩9,423 | ₩9,743 | ₩9,423 | ₩9,436 | +0.14% | 7.8천 |
|---|
| 2026.09.01 | ₩9,797 | ₩9,823 | ₩9,409 | ₩9,516 | -2.86% | 1.5만 |
|---|
| 2026.08.31 | ₩9,543 | ₩9,983 | ₩9,543 | ₩9,663 | +1.26% | 1만 |
|---|
| 2026.08.28 | ₩9,676 | ₩9,877 | ₩9,503 | ₩9,543 | -1.38% | 9.4천 |
|---|
| 2026.08.27 | ₩9,596 | ₩9,837 | ₩9,596 | ₩9,610 | +0.14% | 3.4천 |
|---|
| 2026.08.26 | ₩9,676 | ₩9,997 | ₩9,583 | ₩9,596 | -0.83% | 7.6천 |
|---|
| 2026.08.25 | ₩9,596 | ₩10,170 | ₩9,476 | ₩9,703 | +1.11% | 5.6천 |
|---|
| 2026.08.24 | ₩9,543 | ₩9,743 | ₩9,409 | ₩9,530 | -0.14% | 4.1천 |
|---|
| 2026.08.21 | ₩9,476 | ₩9,623 | ₩9,356 | ₩9,543 | +0.70% | 9.9천 |
|---|
| 2026.08.20 | ₩9,476 | ₩10,010 | ₩9,423 | ₩9,516 | +0.42% | 8.6천 |
|---|
| 2026.08.19 | ₩9,490 | ₩9,636 | ₩9,383 | ₩9,409 | -0.84% | 4.7천 |
|---|
| 2026.08.18 | ₩9,543 | ₩9,543 | ₩9,409 | ₩9,436 | -1.12% | 7.2천 |
|---|
| 2026.08.17 | ₩9,676 | ₩9,730 | ₩9,516 | ₩9,543 | -1.38% | 5.5천 |
|---|
| 2026.08.14 | ₩9,610 | ₩9,716 | ₩9,543 | ₩9,543 | -0.69% | 4.3천 |
|---|
| 2026.08.13 | ₩9,783 | ₩10,250 | ₩9,543 | ₩9,570 | -2.18% | 4천 |
|---|
| 2026.08.12 | ₩9,543 | ₩9,770 | ₩9,490 | ₩9,676 | +1.40% | 5천 |
|---|
| 2026.08.11 | ₩9,490 | ₩9,650 | ₩9,490 | ₩9,543 | +0.56% | 3천 |
|---|
| 2026.08.10 | ₩9,877 | ₩10,050 | ₩9,490 | ₩9,716 | -1.62% | 1.4만 |
|---|
| 2026.08.07 | ₩9,516 | ₩10,557 | ₩9,490 | ₩9,730 | +2.24% | 2.5만 |
|---|
| 2026.08.06 | ₩9,690 | ₩9,757 | ₩9,503 | ₩9,663 | -0.28% | 3.3천 |
|---|
| 2026.08.05 | ₩9,610 | ₩9,743 | ₩9,356 | ₩9,623 | +0.14% | 1.3만 |
|---|
| 2026.08.04 | ₩9,530 | ₩9,850 | ₩9,356 | ₩9,476 | -0.56% | 8.5천 |
|---|
| 2026.08.03 | ₩9,556 | ₩9,850 | ₩9,476 | ₩9,503 | -0.56% | 9.9천 |
|---|
| 2026.07.31 | ₩9,503 | ₩9,810 | ₩9,409 | ₩9,409 | -0.98% | 5.6천 |
|---|
| 2026.07.30 | ₩9,369 | ₩9,703 | ₩9,356 | ₩9,636 | +2.85% | 6.8천 |
|---|
| 2026.07.29 | ₩9,783 | ₩9,863 | ₩9,223 | ₩9,516 | -2.73% | 1.8만 |
|---|
| 2026.07.28 | ₩10,717 | ₩10,717 | ₩9,676 | ₩9,783 | -8.72% | 2.8만 |
|---|
| 2026.07.27 | ₩10,677 | ₩11,278 | ₩10,557 | ₩10,944 | +2.50% | 4.6만 |
|---|
| 2026.07.24 | ₩10,304 | ₩10,731 | ₩10,063 | ₩10,170 | -1.30% | 1.1만 |
|---|
| 2026.07.23 | ₩10,691 | ₩10,878 | ₩10,357 | ₩10,357 | -3.12% | 9.8천 |
|---|
| 2026.07.22 | ₩10,544 | ₩10,677 | ₩10,384 | ₩10,611 | +0.63% | 8천 |
|---|
| 2026.07.21 | ₩10,277 | ₩10,544 | ₩10,277 | ₩10,544 | +2.60% | 1.1만 |
|---|
| 2026.07.20 | ₩10,210 | ₩10,677 | ₩10,184 | ₩10,277 | +0.65% | 1.9만 |
|---|
| 2026.07.17 | ₩10,010 | ₩10,130 | ₩10,010 | ₩10,077 | +0.67% | 9.6천 |
|---|
| 2026.07.16 | ₩9,797 | ₩10,010 | ₩9,783 | ₩10,010 | +2.18% | 6.3천 |
|---|
| 2026.07.15 | ₩9,676 | ₩9,850 | ₩9,663 | ₩9,676 | 0.00% | 3.8천 |
|---|
| 2026.07.14 | ₩9,676 | ₩9,757 | ₩9,623 | ₩9,623 | -0.55% | 1.2천 |
|---|
| 2026.07.13 | ₩9,730 | ₩9,797 | ₩9,583 | ₩9,676 | -0.55% | 3.4천 |
|---|
| 2026.07.10 | ₩9,730 | ₩9,730 | ₩9,490 | ₩9,570 | -1.65% | 1.7천 |
|---|
| 2026.07.09 | ₩9,623 | ₩9,650 | ₩9,610 | ₩9,650 | +0.28% | 1.2천 |
|---|
| 2026.07.08 | ₩9,690 | ₩9,690 | ₩9,583 | ₩9,583 | -1.10% | 3.9천 |
|---|
| 2026.07.07 | ₩9,650 | ₩9,783 | ₩9,556 | ₩9,757 | +1.11% | 7.2천 |
|---|
| 2026.07.06 | ₩9,690 | ₩9,730 | ₩9,369 | ₩9,730 | +0.41% | 4.3천 |
|---|
| 2026.07.02 | ₩9,503 | ₩9,690 | ₩9,503 | ₩9,690 | +1.97% | 1.2만 |
|---|
| 2026.07.01 | ₩9,530 | ₩9,530 | ₩9,289 | ₩9,423 | -1.12% | 4.8천 |
|---|
| 2026.06.30 | ₩9,570 | ₩9,570 | ₩9,463 | ₩9,530 | -0.42% | 5천 |
|---|
| 2026.06.29 | ₩9,530 | ₩9,530 | ₩9,530 | ₩9,530 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩9,476 | ₩9,570 | ₩9,383 | ₩9,556 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩9,610 | ₩9,610 | ₩9,343 | ₩9,516 | -0.97% | 4.1천 |
|---|
| 2026.06.24 | ₩9,810 | ₩9,890 | ₩9,490 | ₩9,596 | -2.18% | 8.4천 |
|---|
| 2026.06.23 | ₩9,316 | ₩9,610 | ₩9,263 | ₩9,610 | +3.15% | 5.3천 |
|---|
| 2026.06.22 | ₩9,263 | ₩9,583 | ₩9,263 | ₩9,343 | +0.86% | 3천 |
|---|
| 2026.06.18 | ₩9,436 | ₩9,530 | ₩9,276 | ₩9,396 | -0.42% | 9천 |
|---|
| 2026.06.17 | ₩9,409 | ₩9,409 | ₩9,329 | ₩9,369 | -0.43% | 600 |
|---|
| 2026.06.16 | ₩9,463 | ₩9,463 | ₩9,183 | ₩9,343 | -1.27% | 6.7천 |
|---|
| 2026.06.15 | ₩9,450 | ₩9,450 | ₩9,263 | ₩9,369 | -0.85% | 4.7천 |
|---|
| 2026.06.12 | ₩9,343 | ₩9,369 | ₩9,343 | ₩9,356 | +0.14% | 3천 |
|---|
| 2026.06.11 | ₩9,209 | ₩9,369 | ₩9,183 | ₩9,369 | +1.74% | 7천 |
|---|
| 2026.06.10 | ₩9,289 | ₩9,503 | ₩9,209 | ₩9,209 | -0.86% | 1.7만 |
|---|
| 2026.06.09 | ₩9,223 | ₩9,423 | ₩9,223 | ₩9,289 | +0.72% | 2.4천 |
|---|
| 2026.06.08 | ₩9,356 | ₩9,356 | ₩9,156 | ₩9,196 | -1.71% | 4.3천 |
|---|
| 2026.06.05 | ₩9,570 | ₩9,997 | ₩9,209 | ₩9,356 | -2.23% | 4.3천 |
|---|
| 2026.06.04 | ₩9,249 | ₩9,556 | ₩9,249 | ₩9,343 | +1.01% | 5.6천 |
|---|
| 2026.06.03 | ₩9,316 | ₩9,343 | ₩9,276 | ₩9,329 | +0.14% | 7.8천 |
|---|
| 2026.06.02 | ₩9,343 | ₩9,356 | ₩9,169 | ₩9,329 | -0.14% | 2.8천 |
|---|
| 2026.06.01 | ₩9,303 | ₩9,369 | ₩9,209 | ₩9,329 | +0.29% | 4.7천 |
|---|
| 2026.05.29 | ₩9,409 | ₩9,409 | ₩9,156 | ₩9,249 | -1.70% | 4.5천 |
|---|
| 2026.05.28 | ₩9,409 | ₩9,423 | ₩9,369 | ₩9,369 | -0.43% | 2.2천 |
|---|
| 2026.05.27 | ₩9,343 | ₩9,676 | ₩9,343 | ₩9,369 | +0.29% | 9천 |
|---|
| 2026.05.26 | ₩9,503 | ₩9,810 | ₩9,476 | ₩9,476 | -0.28% | 3.9천 |
|---|
| 2026.05.22 | ₩9,476 | ₩9,837 | ₩9,343 | ₩9,570 | +0.99% | 4.6천 |
|---|
| 2026.05.21 | ₩9,436 | ₩9,690 | ₩9,343 | ₩9,463 | +0.28% | 3.6천 |
|---|
| 2026.05.20 | ₩9,476 | ₩9,610 | ₩9,276 | ₩9,396 | -0.85% | 4.7천 |
|---|
| 2026.05.19 | ₩9,303 | ₩9,663 | ₩9,303 | ₩9,476 | +1.87% | 2.9천 |
|---|
| 2026.05.18 | ₩9,436 | ₩9,450 | ₩9,289 | ₩9,356 | -0.85% | 3.4천 |
|---|
| 2026.05.15 | ₩9,543 | ₩9,556 | ₩9,409 | ₩9,556 | +0.14% | 3.3천 |
|---|
| 2026.05.14 | ₩9,249 | ₩9,743 | ₩9,249 | ₩9,570 | +3.46% | 4.7천 |
|---|
| 2026.05.13 | ₩9,343 | ₩9,396 | ₩9,236 | ₩9,329 | -0.14% | 4.5천 |
|---|
| 2026.05.12 | ₩9,676 | ₩9,716 | ₩9,316 | ₩9,316 | -3.72% | 5.8천 |
|---|
| 2026.05.11 | ₩9,476 | ₩9,476 | ₩9,209 | ₩9,343 | -1.41% | 1.2만 |
|---|
| 2026.05.08 | ₩9,490 | ₩9,490 | ₩9,009 | ₩9,169 | -3.38% | 3.2천 |
|---|
| 2026.05.07 | ₩9,583 | ₩9,837 | ₩9,343 | ₩9,343 | -2.51% | 2.6천 |
|---|
| 2026.05.06 | ₩9,570 | ₩9,997 | ₩8,956 | ₩8,956 | -6.42% | 3만 |
|---|
| 2026.05.05 | ₩9,676 | ₩9,917 | ₩9,409 | ₩9,409 | -2.76% | 6.9천 |
|---|
| 2026.05.04 | ₩9,943 | ₩9,943 | ₩9,917 | ₩9,917 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,329 | ₩9,997 | ₩9,209 | ₩9,743 | +4.43% | 6.4천 |
|---|
| 2026.04.30 | ₩9,570 | ₩9,636 | ₩9,356 | ₩9,516 | -0.56% | 2.8천 |
|---|
| 2026.04.29 | ₩9,396 | ₩9,396 | ₩9,396 | ₩9,396 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩9,276 | ₩9,396 | ₩9,276 | ₩9,396 | +1.29% | 2.2천 |
|---|
| 2026.04.27 | ₩9,623 | ₩9,623 | ₩9,223 | ₩9,303 | -3.33% | 5.2천 |
|---|
| 2026.04.24 | ₩9,143 | ₩9,797 | ₩8,942 | ₩9,623 | +5.26% | 1.7만 |
|---|
| 2026.04.23 | ₩9,076 | ₩9,236 | ₩9,022 | ₩9,076 | 0.00% | 5.6천 |
|---|
| 2026.04.22 | ₩8,996 | ₩9,129 | ₩8,969 | ₩9,009 | +0.15% | 3.4천 |
|---|
| 2026.04.21 | ₩8,889 | ₩8,889 | ₩8,889 | ₩8,889 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩9,009 | ₩9,196 | ₩8,836 | ₩8,876 | -1.48% | 3.4천 |
|---|
| 2026.04.17 | ₩8,942 | ₩9,196 | ₩8,942 | ₩9,196 | +2.84% | 6천 |
|---|
| 2026.04.16 | ₩8,996 | ₩8,996 | ₩8,876 | ₩8,876 | -1.34% | 1.1천 |
|---|
| 2026.04.15 | ₩8,996 | ₩8,996 | ₩8,996 | ₩8,996 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩8,809 | ₩8,809 | ₩8,729 | ₩8,729 | -0.91% | 500 |
|---|
| 2026.04.13 | ₩8,822 | ₩8,822 | ₩8,689 | ₩8,796 | -0.30% | 1.4천 |
|---|
| 2026.04.10 | ₩8,822 | ₩8,822 | ₩8,742 | ₩8,742 | -0.91% | 2천 |
|---|
| 2026.04.09 | ₩9,089 | ₩9,089 | ₩8,822 | ₩8,822 | -2.94% | 1.1천 |
|---|
| 2026.04.08 | ₩9,049 | ₩9,076 | ₩8,822 | ₩8,822 | -2.51% | 2.8천 |
|---|
| 2026.04.07 | ₩8,836 | ₩8,916 | ₩8,836 | ₩8,916 | +0.91% | 1.7천 |
|---|
| 2026.04.06 | ₩8,942 | ₩8,942 | ₩8,809 | ₩8,849 | -1.04% | 5.9천 |
|---|
| 2026.04.02 | ₩8,809 | ₩8,809 | ₩8,675 | ₩8,689 | -1.36% | 2.4천 |
|---|
| 2026.04.01 | ₩8,902 | ₩8,942 | ₩8,622 | ₩8,942 | +0.45% | 4.2천 |
|---|
| 2026.03.31 | ₩8,956 | ₩9,143 | ₩8,675 | ₩8,942 | -0.15% | 5천 |
|---|
| 2026.03.30 | ₩9,076 | ₩9,169 | ₩8,675 | ₩8,862 | -2.35% | 4.9천 |
|---|
| 2026.03.27 | ₩8,529 | ₩9,076 | ₩8,529 | ₩8,756 | +2.66% | 2.3만 |
|---|
| 2026.03.26 | ₩8,502 | ₩8,502 | ₩8,342 | ₩8,342 | -1.88% | 1천 |
|---|
| 2026.03.25 | ₩8,342 | ₩8,582 | ₩8,248 | ₩8,288 | -0.64% | 3.7천 |
|---|
| 2026.03.24 | ₩8,342 | ₩8,342 | ₩8,302 | ₩8,302 | -0.48% | 2.3천 |
|---|
| 2026.03.23 | ₩8,128 | ₩8,368 | ₩8,128 | ₩8,368 | +2.96% | 4.4천 |
|---|
| 2026.03.20 | ₩8,422 | ₩8,649 | ₩8,355 | ₩8,355 | -0.79% | 6.7천 |
|---|
| 2026.03.19 | ₩8,449 | ₩8,502 | ₩8,408 | ₩8,408 | -0.47% | 4.2천 |
|---|
| 2026.03.18 | ₩8,542 | ₩8,649 | ₩8,542 | ₩8,582 | +0.47% | 2.6천 |
|---|
| 2026.03.17 | ₩8,729 | ₩8,836 | ₩8,582 | ₩8,649 | -0.92% | 3.6천 |
|---|
| 2026.03.16 | ₩8,916 | ₩8,916 | ₩8,689 | ₩8,729 | -2.10% | 2.4천 |
|---|
| 2026.03.13 | ₩8,675 | ₩8,916 | ₩8,675 | ₩8,916 | +2.77% | 1천 |
|---|
| 2026.03.12 | ₩8,742 | ₩8,756 | ₩8,742 | ₩8,742 | 0.00% | 1.6천 |
|---|
| 2026.03.11 | ₩8,756 | ₩9,009 | ₩8,756 | ₩8,822 | +0.76% | 3.8천 |
|---|
| 2026.03.10 | ₩8,622 | ₩9,103 | ₩8,609 | ₩8,769 | +1.70% | 5.6천 |
|---|
| 2026.03.09 | ₩8,649 | ₩8,662 | ₩8,449 | ₩8,555 | -1.08% | 4.8천 |
|---|
| 2026.03.06 | ₩8,408 | ₩8,435 | ₩8,408 | ₩8,422 | +0.16% | 2.4천 |
|---|
| 2026.03.05 | ₩8,675 | ₩8,675 | ₩8,675 | ₩8,675 | 0.00% | 3.7천 |
|---|
| 2026.03.04 | ₩8,649 | ₩8,675 | ₩8,649 | ₩8,675 | +0.31% | 1.3천 |
|---|
| 2026.03.03 | ₩8,515 | ₩8,809 | ₩8,515 | ₩8,796 | +3.29% | 1.2천 |
|---|
| 2026.03.02 | ₩8,969 | ₩8,969 | ₩8,395 | ₩8,662 | -3.42% | 6.1천 |
|---|
| 2026.02.27 | ₩8,809 | ₩9,036 | ₩8,715 | ₩8,969 | +1.82% | 3.2천 |
|---|
| 2026.02.26 | ₩8,916 | ₩8,982 | ₩8,782 | ₩8,809 | -1.20% | 800 |
|---|
| 2026.02.25 | ₩8,809 | ₩8,969 | ₩8,675 | ₩8,969 | +1.82% | 1.1만 |
|---|
| 2026.02.24 | ₩8,742 | ₩8,836 | ₩8,729 | ₩8,729 | -0.15% | 2.8천 |
|---|
| 2026.02.23 | ₩8,889 | ₩8,889 | ₩8,675 | ₩8,729 | -1.80% | 5.2천 |
|---|
| 2026.02.20 | ₩8,849 | ₩8,889 | ₩8,769 | ₩8,809 | -0.45% | 3.4천 |
|---|
| 2026.02.19 | ₩8,689 | ₩8,902 | ₩8,675 | ₩8,769 | +0.92% | 7.3천 |
|---|
| 2026.02.18 | ₩8,796 | ₩8,796 | ₩8,715 | ₩8,715 | -0.91% | 4.7천 |
|---|
| 2026.02.17 | ₩8,809 | ₩8,809 | ₩8,689 | ₩8,689 | -1.36% | 6천 |
|---|
| 2026.02.13 | ₩8,822 | ₩8,916 | ₩8,689 | ₩8,809 | -0.15% | 4.2천 |
|---|
| 2026.02.12 | ₩8,822 | ₩8,916 | ₩8,702 | ₩8,796 | -0.30% | 9천 |
|---|
| 2026.02.11 | ₩8,982 | ₩9,089 | ₩8,542 | ₩8,836 | -1.63% | 1.8만 |
|---|
| 2026.02.10 | ₩9,022 | ₩9,263 | ₩8,902 | ₩8,929 | -1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩9,263 | ₩9,676 | ₩9,036 | ₩9,356 | +1.01% | 2.7만 |
|---|
| 2026.02.06 | ₩9,596 | ₩9,890 | ₩9,383 | ₩9,543 | -0.56% | 3.7만 |
|---|
| 2026.02.05 | ₩9,797 | ₩9,850 | ₩9,543 | ₩9,543 | -2.59% | 1.2만 |
|---|
| 2026.02.04 | ₩9,877 | ₩10,197 | ₩9,583 | ₩9,716 | -1.62% | 3.2만 |
|---|
| 2026.02.03 | ₩9,877 | ₩9,877 | ₩9,743 | ₩9,757 | -1.22% | 1.4만 |
|---|
| 2026.02.02 | ₩9,757 | ₩10,277 | ₩9,757 | ₩10,250 | +5.06% | 1.4만 |
|---|
| 2026.01.30 | ₩9,570 | ₩9,810 | ₩9,543 | ₩9,623 | +0.56% | 8.9천 |
|---|
| 2026.01.29 | ₩9,022 | ₩9,676 | ₩8,942 | ₩9,663 | +7.10% | 3.1만 |
|---|
| 2026.01.28 | ₩8,862 | ₩8,862 | ₩8,342 | ₩8,862 | 0.00% | 1만 |
|---|
| 2026.01.27 | ₩8,609 | ₩8,849 | ₩8,609 | ₩8,849 | +2.79% | 4.1천 |
|---|
| 2026.01.26 | ₩8,769 | ₩8,849 | ₩8,595 | ₩8,635 | -1.52% | 5.6천 |
|---|
| 2026.01.23 | ₩8,796 | ₩8,796 | ₩8,675 | ₩8,675 | -1.37% | 1.4천 |
|---|
| 2026.01.22 | ₩8,822 | ₩8,889 | ₩8,662 | ₩8,769 | -0.61% | 7.7천 |
|---|
| 2026.01.21 | ₩8,675 | ₩8,822 | ₩8,635 | ₩8,715 | +0.46% | 3.4천 |
|---|
| 2026.01.20 | ₩8,836 | ₩8,942 | ₩8,555 | ₩8,569 | -3.02% | 2.4만 |
|---|
| 2026.01.16 | ₩8,595 | ₩8,996 | ₩8,529 | ₩8,996 | +4.66% | 2.3만 |
|---|
| 2026.01.15 | ₩8,462 | ₩8,529 | ₩8,342 | ₩8,529 | +0.79% | 2.7천 |
|---|
| 2026.01.14 | ₩8,288 | ₩8,462 | ₩8,288 | ₩8,462 | +2.09% | 1.4만 |
|---|
| 2026.01.13 | ₩8,355 | ₩8,355 | ₩8,288 | ₩8,355 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩8,328 | ₩8,355 | ₩8,222 | ₩8,302 | -0.32% | 1만 |
|---|
| 2026.01.09 | ₩8,342 | ₩8,475 | ₩8,262 | ₩8,342 | 0.00% | 7.2천 |
|---|
| 2026.01.08 | ₩8,248 | ₩8,355 | ₩8,248 | ₩8,315 | +0.81% | 4.7천 |
|---|
| 2026.01.07 | ₩8,222 | ₩8,342 | ₩8,195 | ₩8,342 | +1.46% | 7.8천 |
|---|
| 2026.01.06 | ₩8,235 | ₩8,315 | ₩8,195 | ₩8,275 | +0.49% | 4.1천 |
|---|
| 2026.01.05 | ₩8,208 | ₩8,262 | ₩8,195 | ₩8,262 | +0.65% | 3.3천 |
|---|
| 2026.01.02 | ₩8,288 | ₩8,288 | ₩8,155 | ₩8,182 | -1.29% | 2.9천 |
|---|
| 2025.12.31 | ₩8,208 | ₩8,222 | ₩8,142 | ₩8,222 | +0.16% | 1.1만 |
|---|
| 2025.12.30 | ₩8,155 | ₩8,248 | ₩8,115 | ₩8,208 | +0.65% | 1.4만 |
|---|
| 2025.12.29 | ₩8,275 | ₩8,275 | ₩8,142 | ₩8,142 | -1.61% | 9.1천 |
|---|
| 2025.12.26 | ₩8,302 | ₩8,342 | ₩8,142 | ₩8,275 | -0.32% | 2.3만 |
|---|
| 2025.12.24 | ₩8,155 | ₩8,208 | ₩8,115 | ₩8,168 | +0.16% | 5.5천 |
|---|
| 2025.12.23 | ₩8,182 | ₩8,342 | ₩8,128 | ₩8,168 | -0.16% | 1.3만 |
|---|
| 2025.12.22 | ₩8,142 | ₩8,182 | ₩8,115 | ₩8,168 | +0.33% | 1.9만 |
|---|
| 2025.12.19 | ₩8,182 | ₩8,182 | ₩8,128 | ₩8,128 | -0.65% | 2.8만 |
|---|
| 2025.12.18 | ₩8,088 | ₩8,182 | ₩8,088 | ₩8,088 | 0.00% | 3.8천 |
|---|
| 2025.12.17 | ₩8,008 | ₩8,075 | ₩7,995 | ₩8,061 | +0.67% | 2.9만 |
|---|
| 2025.12.16 | ₩7,995 | ₩8,115 | ₩7,941 | ₩8,115 | +1.50% | 1.4만 |
|---|
| 2025.12.15 | ₩8,048 | ₩8,088 | ₩7,981 | ₩8,021 | -0.33% | 4.6천 |
|---|
| 2025.12.12 | ₩7,995 | ₩8,075 | ₩7,968 | ₩8,048 | +0.67% | 4.9천 |
|---|
| 2025.12.11 | ₩7,981 | ₩8,102 | ₩7,888 | ₩8,008 | +0.33% | 1.2만 |
|---|
| 2025.12.10 | ₩7,995 | ₩8,142 | ₩7,875 | ₩8,035 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩7,835 | ₩8,021 | ₩7,835 | ₩7,995 | +2.04% | 5.3천 |
|---|
| 2025.12.08 | ₩8,088 | ₩8,102 | ₩7,861 | ₩7,861 | -2.81% | 1.7만 |
|---|
| 2025.12.05 | ₩7,875 | ₩8,128 | ₩7,875 | ₩8,035 | +2.03% | 1.1만 |
|---|
| 2025.12.04 | ₩7,875 | ₩7,995 | ₩7,808 | ₩7,928 | +0.68% | 1.3만 |
|---|
| 2025.12.03 | ₩7,674 | ₩7,875 | ₩7,634 | ₩7,728 | +0.70% | 1.7만 |
|---|
| 2025.12.02 | ₩7,901 | ₩7,901 | ₩7,674 | ₩7,701 | -2.53% | 7.9천 |
|---|
| 2025.12.01 | ₩7,808 | ₩7,901 | ₩7,674 | ₩7,848 | +0.51% | 2만 |
|---|
| 2025.11.28 | ₩7,648 | ₩7,754 | ₩7,648 | ₩7,728 | +1.05% | 3.6천 |
|---|
| 2025.11.26 | ₩7,648 | ₩7,928 | ₩7,581 | ₩7,581 | -0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩7,448 | ₩7,661 | ₩7,448 | ₩7,594 | +1.97% | 8.2천 |
|---|
| 2025.11.24 | ₩7,674 | ₩7,808 | ₩7,501 | ₩7,501 | -2.26% | 2.4만 |
|---|
| 2025.11.21 | ₩7,741 | ₩7,941 | ₩7,674 | ₩7,674 | -0.86% | 2.5만 |
|---|
| 2025.11.20 | ₩7,955 | ₩8,195 | ₩7,674 | ₩7,741 | -2.68% | 4.3만 |
|---|
| 2025.11.19 | ₩8,008 | ₩8,142 | ₩7,968 | ₩8,021 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩8,088 | ₩8,128 | ₩8,061 | ₩8,061 | -0.33% | 1만 |
|---|
| 2025.11.17 | ₩8,262 | ₩8,408 | ₩8,142 | ₩8,142 | -1.45% | 2.5만 |
|---|
| 2025.11.14 | ₩8,262 | ₩8,262 | ₩8,208 | ₩8,208 | -0.65% | 3.7천 |
|---|
| 2025.11.13 | ₩8,155 | ₩8,368 | ₩8,155 | ₩8,235 | +0.98% | 7.9천 |
|---|
| 2025.11.12 | ₩8,422 | ₩8,595 | ₩8,075 | ₩8,195 | -2.69% | 3만 |
|---|
| 2025.11.11 | ₩8,809 | ₩8,809 | ₩8,408 | ₩8,475 | -3.79% | 4.2천 |
|---|
| 2025.11.10 | ₩8,475 | ₩8,742 | ₩8,408 | ₩8,408 | -0.79% | 2.5천 |
|---|
| 2025.11.07 | ₩8,702 | ₩8,742 | ₩8,475 | ₩8,475 | -2.61% | 1.1만 |
|---|
| 2025.11.06 | ₩9,169 | ₩9,396 | ₩8,675 | ₩8,756 | -4.51% | 2.7만 |
|---|
| 2025.11.05 | ₩9,436 | ₩9,436 | ₩9,316 | ₩9,343 | -0.99% | 5.6천 |
|---|
| 2025.11.04 | ₩9,436 | ₩9,436 | ₩9,343 | ₩9,436 | 0.00% | 5.3천 |
|---|
| 2025.11.03 | ₩9,476 | ₩9,610 | ₩9,276 | ₩9,450 | -0.28% | 9.7천 |
|---|
| 2025.10.31 | ₩9,676 | ₩9,676 | ₩9,570 | ₩9,570 | -1.10% | 5.9천 |
|---|
| 2025.10.30 | ₩9,823 | ₩9,823 | ₩9,743 | ₩9,743 | -0.82% | 500 |
|---|
| 2025.10.29 | ₩9,797 | ₩9,997 | ₩9,797 | ₩9,970 | +1.77% | 2.2천 |
|---|
| 2025.10.28 | ₩9,676 | ₩9,917 | ₩9,676 | ₩9,676 | 0.00% | 2.5천 |
|---|
| 2025.10.27 | ₩9,703 | ₩9,903 | ₩9,676 | ₩9,676 | -0.28% | 3.2천 |
|---|
| 2025.10.24 | ₩10,037 | ₩10,037 | ₩9,743 | ₩9,823 | -2.13% | 3.5천 |
|---|
| 2025.10.23 | ₩9,970 | ₩10,250 | ₩9,877 | ₩10,250 | +2.81% | 7.8천 |
|---|
| 2025.10.22 | ₩9,983 | ₩10,250 | ₩9,917 | ₩9,943 | -0.40% | 2.5만 |
|---|
| 2025.10.21 | ₩10,010 | ₩10,157 | ₩10,010 | ₩10,157 | +1.47% | 2.8천 |
|---|
| 2025.10.20 | ₩10,170 | ₩10,170 | ₩10,037 | ₩10,077 | -0.92% | 600 |
|---|
| 2025.10.17 | ₩10,170 | ₩10,170 | ₩10,077 | ₩10,077 | -0.92% | 2.4천 |
|---|
| 2025.10.16 | ₩9,823 | ₩10,277 | ₩9,823 | ₩10,237 | +4.21% | 4.5천 |
|---|
| 2025.10.15 | ₩10,050 | ₩10,077 | ₩9,676 | ₩9,810 | -2.39% | 1.3만 |
|---|
| 2025.10.14 | ₩10,010 | ₩10,144 | ₩10,010 | ₩10,010 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩9,917 | ₩10,077 | ₩9,917 | ₩10,010 | +0.94% | 3.8천 |
|---|
| 2025.10.10 | ₩10,077 | ₩10,077 | ₩9,903 | ₩9,930 | -1.46% | 1만 |
|---|