시장 데이터를 불러오는 중
전체 종목
Ucommune International Ltd - Class A Ordinary Shares 과거 주가
Ucommune International Ltd - Class A Ordinary Shares · UK · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ucommune International Ltd - Class A Ordinary Shares · UK · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,641 | ₩2,693 | ₩2,485 | ₩2,693 | +1.97% | 1.1만 |
| 2026.10.08 | ₩2,401 | ₩2,779 | ₩2,174 | ₩2,467 | +2.78% | 3.6만 |
| 2026.10.07 | ₩2,627 | ₩2,899 | ₩2,441 | ₩2,661 | +1.27% | 8.8만 |
| 2026.10.06 | ₩2,627 | ₩2,783 | ₩2,534 | ₩2,641 | +0.51% | 6.6천 |
| 2026.10.05 | ₩2,601 | ₩2,667 | ₩2,387 | ₩2,547 | -2.05% | 7.5천 |
| 2026.10.02 | ₩2,567 | ₩2,622 | ₩2,387 | ₩2,601 | +1.30% | 5.5만 |
| 2026.10.01 | ₩2,681 | ₩2,694 | ₩2,561 | ₩2,694 | +0.50% | 5.3천 |
| 2026.09.30 | ₩2,601 | ₩2,707 | ₩2,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,681 |
| +3.08% |
| 2.2만 |
| 2026.09.29 | ₩2,867 | ₩2,867 | ₩2,494 | ₩2,627 | -8.37% | 1.1만 |
|---|
| 2026.09.28 | ₩2,814 | ₩2,907 | ₩2,614 | ₩2,707 | -3.79% | 3.3만 |
|---|
| 2026.09.25 | ₩2,774 | ₩2,801 | ₩2,587 | ₩2,801 | +0.96% | 7.9천 |
|---|
| 2026.09.24 | ₩2,641 | ₩2,854 | ₩2,515 | ₩2,794 | +5.81% | 8.4천 |
|---|
| 2026.09.23 | ₩2,614 | ₩2,674 | ₩2,534 | ₩2,627 | +0.51% | 1.3만 |
|---|
| 2026.09.22 | ₩2,581 | ₩2,839 | ₩2,547 | ₩2,795 | +8.32% | 2.6만 |
|---|
| 2026.09.21 | ₩2,627 | ₩2,741 | ₩2,521 | ₩2,521 | -4.06% | 4.4천 |
|---|
| 2026.09.18 | ₩2,734 | ₩2,734 | ₩2,601 | ₩2,649 | -3.12% | 2.7천 |
|---|
| 2026.09.17 | ₩2,738 | ₩2,738 | ₩2,687 | ₩2,687 | -1.85% | 1.8천 |
|---|
| 2026.09.16 | ₩2,595 | ₩2,734 | ₩2,587 | ₩2,681 | +3.29% | 9천 |
|---|
| 2026.09.15 | ₩2,697 | ₩2,697 | ₩2,601 | ₩2,667 | -1.09% | 8.6천 |
|---|
| 2026.09.14 | ₩2,641 | ₩2,681 | ₩2,587 | ₩2,587 | -2.02% | 1.9천 |
|---|
| 2026.09.11 | ₩2,654 | ₩2,734 | ₩2,467 | ₩2,721 | +2.51% | 3만 |
|---|
| 2026.09.10 | ₩2,801 | ₩2,837 | ₩2,587 | ₩2,725 | -2.71% | 5천 |
|---|
| 2026.09.09 | ₩2,681 | ₩2,959 | ₩2,587 | ₩2,959 | +10.40% | 9.3천 |
|---|
| 2026.09.08 | ₩2,694 | ₩2,826 | ₩2,601 | ₩2,813 | +4.41% | 8.7천 |
|---|
| 2026.09.04 | ₩2,694 | ₩2,783 | ₩2,641 | ₩2,687 | -0.25% | 1.2만 |
|---|
| 2026.09.03 | ₩2,707 | ₩2,906 | ₩2,467 | ₩2,694 | -0.49% | 1.9만 |
|---|
| 2026.09.02 | ₩2,747 | ₩2,747 | ₩2,614 | ₩2,641 | -3.88% | 1.7만 |
|---|
| 2026.09.01 | ₩2,734 | ₩2,894 | ₩2,734 | ₩2,787 | +1.95% | 4.1천 |
|---|
| 2026.08.31 | ₩2,654 | ₩2,721 | ₩2,654 | ₩2,707 | +2.01% | 6.3천 |
|---|
| 2026.08.28 | ₩2,761 | ₩2,801 | ₩2,627 | ₩2,627 | -4.83% | 8.2천 |
|---|
| 2026.08.27 | ₩2,895 | ₩2,895 | ₩2,721 | ₩2,747 | -5.11% | 2.9천 |
|---|
| 2026.08.26 | ₩2,817 | ₩2,827 | ₩2,694 | ₩2,694 | -4.36% | 3.8천 |
|---|
| 2026.08.25 | ₩2,681 | ₩2,866 | ₩2,681 | ₩2,854 | +6.47% | 1만 |
|---|
| 2026.08.24 | ₩2,881 | ₩2,881 | ₩2,654 | ₩2,787 | -3.24% | 1.3만 |
|---|
| 2026.08.21 | ₩2,881 | ₩2,934 | ₩2,810 | ₩2,881 | 0.00% | 1.3만 |
|---|
| 2026.08.20 | ₩2,934 | ₩3,094 | ₩2,787 | ₩2,854 | -2.73% | 1.4만 |
|---|
| 2026.08.19 | ₩3,001 | ₩3,041 | ₩2,886 | ₩2,934 | -2.22% | 1.5만 |
|---|
| 2026.08.18 | ₩3,134 | ₩3,201 | ₩2,961 | ₩2,974 | -5.11% | 1.6만 |
|---|
| 2026.08.17 | ₩2,987 | ₩3,121 | ₩2,962 | ₩3,067 | +2.68% | 3.2만 |
|---|
| 2026.08.14 | ₩2,974 | ₩3,067 | ₩2,881 | ₩2,987 | +0.45% | 1.5만 |
|---|
| 2026.08.13 | ₩3,174 | ₩3,187 | ₩2,814 | ₩3,027 | -4.62% | 8.3만 |
|---|
| 2026.08.12 | ₩3,027 | ₩3,468 | ₩2,907 | ₩3,161 | +4.41% | 24.3만 |
|---|
| 2026.08.11 | ₩2,747 | ₩3,294 | ₩2,747 | ₩2,987 | +8.74% | 29.8만 |
|---|
| 2026.08.10 | ₩2,894 | ₩2,894 | ₩2,621 | ₩2,721 | -5.99% | 2.7만 |
|---|
| 2026.08.07 | ₩2,794 | ₩3,308 | ₩2,574 | ₩2,827 | +1.19% | 18.7만 |
|---|
| 2026.08.06 | ₩2,721 | ₩3,001 | ₩2,547 | ₩2,747 | +0.98% | 3.9만 |
|---|
| 2026.08.05 | ₩2,867 | ₩3,006 | ₩2,707 | ₩2,814 | -1.86% | 4.9만 |
|---|
| 2026.08.04 | ₩2,761 | ₩2,841 | ₩2,694 | ₩2,814 | +1.93% | 8.2천 |
|---|
| 2026.08.03 | ₩2,801 | ₩2,867 | ₩2,694 | ₩2,867 | +2.38% | 8천 |
|---|
| 2026.07.31 | ₩2,747 | ₩2,839 | ₩2,698 | ₩2,793 | +1.65% | 6천 |
|---|
| 2026.07.30 | ₩2,694 | ₩2,801 | ₩2,614 | ₩2,787 | +3.47% | 1.6만 |
|---|
| 2026.07.29 | ₩2,574 | ₩2,707 | ₩2,574 | ₩2,641 | +2.59% | 2.4만 |
|---|
| 2026.07.28 | ₩2,741 | ₩2,813 | ₩2,574 | ₩2,601 | -5.11% | 2.4만 |
|---|
| 2026.07.27 | ₩2,841 | ₩2,866 | ₩2,614 | ₩2,759 | -2.86% | 1.4만 |
|---|
| 2026.07.24 | ₩2,667 | ₩2,801 | ₩2,667 | ₩2,694 | +1.00% | 1.1만 |
|---|
| 2026.07.23 | ₩2,787 | ₩2,921 | ₩2,707 | ₩2,747 | -1.44% | 1.7만 |
|---|
| 2026.07.22 | ₩2,721 | ₩3,094 | ₩2,667 | ₩2,921 | +7.35% | 20.8만 |
|---|
| 2026.07.21 | ₩2,721 | ₩2,814 | ₩2,667 | ₩2,747 | +0.98% | 2.1만 |
|---|
| 2026.07.20 | ₩2,641 | ₩2,694 | ₩2,641 | ₩2,681 | +1.52% | 6.4천 |
|---|
| 2026.07.17 | ₩2,641 | ₩2,721 | ₩2,601 | ₩2,641 | 0.00% | 1.1만 |
|---|
| 2026.07.16 | ₩2,747 | ₩2,774 | ₩2,601 | ₩2,734 | -0.49% | 2.5만 |
|---|
| 2026.07.15 | ₩2,734 | ₩2,907 | ₩2,694 | ₩2,694 | -1.46% | 1.2만 |
|---|
| 2026.07.14 | ₩2,841 | ₩2,867 | ₩2,761 | ₩2,761 | -2.82% | 9.9천 |
|---|
| 2026.07.13 | ₩2,801 | ₩2,867 | ₩2,734 | ₩2,854 | +1.90% | 3만 |
|---|
| 2026.07.10 | ₩2,787 | ₩2,961 | ₩2,781 | ₩2,881 | +3.35% | 3.7만 |
|---|
| 2026.07.09 | ₩2,667 | ₩2,727 | ₩2,601 | ₩2,721 | +2.00% | 2.2만 |
|---|
| 2026.07.08 | ₩2,681 | ₩2,721 | ₩2,587 | ₩2,654 | -1.00% | 2.6만 |
|---|
| 2026.07.07 | ₩2,827 | ₩2,827 | ₩2,562 | ₩2,734 | -3.30% | 2.5만 |
|---|
| 2026.07.06 | ₩2,827 | ₩2,827 | ₩2,681 | ₩2,801 | -0.94% | 2.7만 |
|---|
| 2026.07.02 | ₩2,761 | ₩2,801 | ₩2,654 | ₩2,761 | 0.00% | 25.5만 |
|---|
| 2026.07.01 | ₩2,707 | ₩2,787 | ₩2,694 | ₩2,761 | +1.97% | 1.7만 |
|---|
| 2026.06.30 | ₩2,614 | ₩2,827 | ₩2,614 | ₩2,707 | +3.57% | 3.2만 |
|---|
| 2026.06.29 | ₩2,827 | ₩2,887 | ₩2,601 | ₩2,601 | -8.02% | 2.8만 |
|---|
| 2026.06.26 | ₩2,761 | ₩2,801 | ₩2,734 | ₩2,801 | +1.45% | 1.7만 |
|---|
| 2026.06.25 | ₩2,721 | ₩3,281 | ₩2,547 | ₩2,747 | +0.98% | 34.6만 |
|---|
| 2026.06.24 | ₩2,787 | ₩2,841 | ₩2,681 | ₩2,681 | -3.83% | 1.5만 |
|---|
| 2026.06.23 | ₩2,747 | ₩2,881 | ₩2,747 | ₩2,827 | +2.91% | 2.2만 |
|---|
| 2026.06.22 | ₩2,707 | ₩2,894 | ₩2,667 | ₩2,827 | +4.43% | 3.1만 |
|---|
| 2026.06.18 | ₩2,787 | ₩2,894 | ₩2,574 | ₩2,841 | +1.91% | 5.4만 |
|---|
| 2026.06.17 | ₩2,881 | ₩3,161 | ₩2,814 | ₩2,934 | +1.85% | 4.1만 |
|---|
| 2026.06.16 | ₩2,627 | ₩3,094 | ₩2,627 | ₩2,934 | +11.68% | 10.2만 |
|---|
| 2026.06.15 | ₩2,761 | ₩2,961 | ₩2,587 | ₩2,841 | +2.90% | 9.9만 |
|---|
| 2026.06.12 | ₩2,827 | ₩3,001 | ₩2,161 | ₩2,881 | +1.89% | 35.2만 |
|---|
| 2026.06.11 | ₩2,987 | ₩3,190 | ₩2,681 | ₩3,107 | +4.02% | 116.8만 |
|---|
| 2026.06.10 | ₩3,174 | ₩3,294 | ₩2,747 | ₩3,134 | -1.26% | 341.6만 |
|---|
| 2026.06.09 | ₩3,414 | ₩3,641 | ₩2,841 | ₩3,454 | +1.17% | 1309.9만 |
|---|
| 2026.06.08 | ₩3,748 | ₩4,348 | ₩3,534 | ₩3,934 | +4.98% | 20.4만 |
|---|
| 2026.06.05 | ₩4,401 | ₩4,721 | ₩3,401 | ₩3,708 | -15.76% | 40.5만 |
|---|
| 2026.06.04 | ₩3,614 | ₩4,201 | ₩3,614 | ₩4,174 | +15.50% | 3.2만 |
|---|
| 2026.06.03 | ₩3,881 | ₩4,428 | ₩3,641 | ₩3,748 | -3.44% | 21만 |
|---|
| 2026.06.02 | ₩4,124 | ₩4,294 | ₩3,868 | ₩3,881 | -5.89% | 3.3만 |
|---|
| 2026.06.01 | ₩4,308 | ₩4,468 | ₩4,054 | ₩4,161 | -3.41% | 11.2만 |
|---|
| 2026.05.29 | ₩3,854 | ₩4,668 | ₩3,748 | ₩4,374 | +13.49% | 29.7만 |
|---|
| 2026.05.28 | ₩3,734 | ₩4,128 | ₩3,721 | ₩3,854 | +3.21% | 7.1만 |
|---|
| 2026.05.27 | ₩3,721 | ₩4,001 | ₩3,548 | ₩3,681 | -1.08% | 6.2천 |
|---|
| 2026.05.26 | ₩3,721 | ₩3,894 | ₩3,718 | ₩3,721 | 0.00% | 2.8만 |
|---|
| 2026.05.22 | ₩4,088 | ₩4,297 | ₩3,693 | ₩3,734 | -8.65% | 3.7만 |
|---|
| 2026.05.21 | ₩4,228 | ₩4,374 | ₩3,681 | ₩3,948 | -6.62% | 12.9만 |
|---|
| 2026.05.20 | ₩4,308 | ₩4,468 | ₩4,308 | ₩4,348 | +0.93% | 6.1천 |
|---|
| 2026.05.19 | ₩4,068 | ₩4,548 | ₩4,068 | ₩4,308 | +5.90% | 2.9만 |
|---|
| 2026.05.18 | ₩4,174 | ₩4,341 | ₩4,054 | ₩4,081 | -2.24% | 1.6만 |
|---|
| 2026.05.15 | ₩4,374 | ₩4,460 | ₩4,054 | ₩4,174 | -4.57% | 1.6만 |
|---|
| 2026.05.14 | ₩4,094 | ₩4,841 | ₩4,094 | ₩4,548 | +11.07% | 14.4만 |
|---|
| 2026.05.13 | ₩3,948 | ₩4,228 | ₩3,774 | ₩4,228 | +7.09% | 3.2만 |
|---|
| 2026.05.12 | ₩4,134 | ₩4,254 | ₩3,641 | ₩4,041 | -2.26% | 4.4만 |
|---|
| 2026.05.11 | ₩4,108 | ₩5,135 | ₩3,961 | ₩4,081 | -0.65% | 6.5만 |
|---|
| 2026.05.08 | ₩4,254 | ₩4,254 | ₩3,921 | ₩4,134 | -2.82% | 4.7만 |
|---|
| 2026.05.07 | ₩4,521 | ₩4,935 | ₩4,294 | ₩4,374 | -3.24% | 11.2만 |
|---|
| 2026.05.06 | ₩4,374 | ₩4,801 | ₩4,001 | ₩4,655 | +6.40% | 16만 |
|---|
| 2026.05.05 | ₩5,455 | ₩7,869 | ₩3,428 | ₩4,428 | -18.83% | 60.1만 |
|---|
| 2026.05.04 | ₩4,841 | ₩6,668 | ₩4,442 | ₩5,295 | +9.37% | 30.4만 |
|---|
| 2026.05.01 | ₩4,668 | ₩5,228 | ₩4,294 | ₩5,041 | +8.00% | 24.3만 |
|---|
| 2026.04.30 | ₩4,134 | ₩4,921 | ₩4,108 | ₩4,535 | +9.68% | 13.2만 |
|---|
| 2026.04.29 | ₩3,974 | ₩4,588 | ₩3,228 | ₩4,294 | +8.05% | 4.3만 |
|---|
| 2026.04.28 | ₩3,454 | ₩4,348 | ₩3,334 | ₩3,828 | +10.81% | 5.5만 |
|---|
| 2026.04.27 | ₩3,454 | ₩3,534 | ₩3,187 | ₩3,401 | -1.54% | 2.4만 |
|---|
| 2026.04.24 | ₩3,868 | ₩4,134 | ₩3,454 | ₩3,534 | -8.62% | 4.6만 |
|---|
| 2026.04.23 | ₩3,868 | ₩4,081 | ₩3,668 | ₩3,801 | -1.72% | 3.1만 |
|---|
| 2026.04.22 | ₩3,894 | ₩4,268 | ₩3,654 | ₩4,121 | +5.82% | 3.4만 |
|---|
| 2026.04.21 | ₩4,094 | ₩4,268 | ₩3,694 | ₩3,974 | -2.93% | 3.8만 |
|---|
| 2026.04.20 | ₩4,815 | ₩4,815 | ₩3,988 | ₩4,094 | -14.96% | 2.8만 |
|---|
| 2026.04.17 | ₩4,815 | ₩5,201 | ₩3,774 | ₩4,961 | +3.05% | 5.8만 |
|---|
| 2026.04.16 | ₩4,841 | ₩5,668 | ₩4,068 | ₩4,881 | +0.83% | 7.3만 |
|---|
| 2026.04.15 | ₩5,735 | ₩6,655 | ₩4,588 | ₩4,935 | -13.95% | 4만 |
|---|
| 2026.04.14 | ₩6,548 | ₩7,069 | ₩5,788 | ₩5,828 | -11.00% | 5.8만 |
|---|
| 2026.04.13 | ₩7,389 | ₩7,949 | ₩6,268 | ₩6,668 | -9.75% | 10.4만 |
|---|
| 2026.04.10 | ₩7,709 | ₩8,189 | ₩6,562 | ₩7,255 | -5.88% | 4.7만 |
|---|
| 2026.04.09 | ₩7,655 | ₩8,402 | ₩6,682 | ₩7,869 | +2.79% | 2.1만 |
|---|
| 2026.04.08 | ₩7,442 | ₩8,002 | ₩6,628 | ₩7,669 | +3.05% | 1.7만 |
|---|
| 2026.04.07 | ₩6,468 | ₩11,070 | ₩6,135 | ₩7,829 | +21.03% | 43만 |
|---|
| 2026.04.06 | ₩6,242 | ₩6,668 | ₩5,802 | ₩6,388 | +2.35% | 1.7천 |
|---|
| 2026.04.02 | ₩6,668 | ₩6,668 | ₩6,135 | ₩6,135 | -8.00% | 610 |
|---|
| 2026.04.01 | ₩6,362 | ₩6,535 | ₩6,135 | ₩6,335 | -0.42% | 910 |
|---|
| 2026.03.31 | ₩6,002 | ₩6,682 | ₩5,935 | ₩6,362 | +6.00% | 4.2천 |
|---|
| 2026.03.30 | ₩5,868 | ₩6,602 | ₩5,575 | ₩5,895 | +0.45% | 6.6천 |
|---|
| 2026.03.27 | ₩6,508 | ₩6,508 | ₩5,868 | ₩6,002 | -7.79% | 4.9천 |
|---|
| 2026.03.26 | ₩6,588 | ₩6,588 | ₩5,615 | ₩6,202 | -5.87% | 2.2천 |
|---|
| 2026.03.25 | ₩5,415 | ₩6,655 | ₩5,415 | ₩6,148 | +13.55% | 1.6천 |
|---|
| 2026.03.24 | ₩6,348 | ₩6,535 | ₩5,842 | ₩6,535 | +2.94% | 3.4천 |
|---|
| 2026.03.23 | ₩6,148 | ₩6,668 | ₩6,148 | ₩6,575 | +6.94% | 3.6천 |
|---|
| 2026.03.20 | ₩6,295 | ₩6,762 | ₩5,615 | ₩6,135 | -2.54% | 4천 |
|---|
| 2026.03.19 | ₩6,802 | ₩6,988 | ₩6,722 | ₩6,988 | +2.75% | 1.7천 |
|---|
| 2026.03.18 | ₩7,575 | ₩7,989 | ₩6,855 | ₩6,975 | -7.92% | 5.7천 |
|---|
| 2026.03.17 | ₩7,189 | ₩8,269 | ₩7,069 | ₩7,869 | +9.46% | 3.4만 |
|---|
| 2026.03.16 | ₩7,028 | ₩7,202 | ₩6,282 | ₩6,935 | -1.33% | 290 |
|---|
| 2026.03.13 | ₩6,802 | ₩7,069 | ₩6,548 | ₩7,028 | +3.33% | 900 |
|---|
| 2026.03.12 | ₩7,069 | ₩7,069 | ₩6,802 | ₩6,815 | -3.58% | 400 |
|---|
| 2026.03.11 | ₩7,202 | ₩7,202 | ₩6,935 | ₩7,069 | -1.85% | 610 |
|---|
| 2026.03.10 | ₩7,162 | ₩7,202 | ₩6,762 | ₩7,135 | -0.37% | 2.1천 |
|---|
| 2026.03.09 | ₩6,668 | ₩7,162 | ₩6,268 | ₩7,162 | +7.40% | 1.5천 |
|---|
| 2026.03.06 | ₩6,495 | ₩6,722 | ₩6,268 | ₩6,722 | +3.49% | 3.6천 |
|---|
| 2026.03.05 | ₩6,388 | ₩6,855 | ₩6,388 | ₩6,855 | +7.31% | 2.5천 |
|---|
| 2026.03.04 | ₩7,162 | ₩7,162 | ₩6,548 | ₩6,842 | -4.47% | 780 |
|---|
| 2026.03.03 | ₩6,922 | ₩7,069 | ₩6,442 | ₩7,069 | +2.12% | 690 |
|---|
| 2026.03.02 | ₩6,922 | ₩6,922 | ₩6,628 | ₩6,922 | 0.00% | 5.7천 |
|---|
| 2026.02.27 | ₩6,802 | ₩6,975 | ₩6,348 | ₩6,922 | +1.76% | 1.9천 |
|---|
| 2026.02.26 | ₩6,148 | ₩7,069 | ₩6,148 | ₩7,069 | +14.97% | 7.3천 |
|---|
| 2026.02.25 | ₩6,535 | ₩6,802 | ₩6,482 | ₩6,802 | +4.08% | 5.3천 |
|---|
| 2026.02.24 | ₩6,402 | ₩6,668 | ₩6,055 | ₩6,535 | +2.08% | 3.3천 |
|---|
| 2026.02.23 | ₩6,482 | ₩6,668 | ₩6,028 | ₩6,495 | +0.21% | 3.2천 |
|---|
| 2026.02.20 | ₩6,002 | ₩6,668 | ₩6,002 | ₩6,668 | +11.11% | 2.2천 |
|---|
| 2026.02.19 | ₩6,055 | ₩6,935 | ₩6,002 | ₩6,602 | +9.03% | 9.7천 |
|---|
| 2026.02.18 | ₩6,535 | ₩6,535 | ₩6,175 | ₩6,175 | -5.51% | 4.1천 |
|---|
| 2026.02.17 | ₩6,428 | ₩7,162 | ₩6,335 | ₩6,535 | +1.66% | 9천 |
|---|
| 2026.02.13 | ₩6,802 | ₩6,802 | ₩6,135 | ₩6,642 | -2.35% | 5.3천 |
|---|
| 2026.02.12 | ₩6,188 | ₩7,335 | ₩6,188 | ₩6,442 | +4.09% | 3.3만 |
|---|
| 2026.02.11 | ₩6,482 | ₩7,202 | ₩6,002 | ₩6,668 | +2.88% | 1.4만 |
|---|
| 2026.02.10 | ₩6,935 | ₩9,069 | ₩6,135 | ₩6,402 | -7.69% | 8.2만 |
|---|
| 2026.02.09 | ₩7,869 | ₩7,869 | ₩6,135 | ₩6,375 | -18.98% | 5.8천 |
|---|
| 2026.02.06 | ₩7,602 | ₩7,602 | ₩6,082 | ₩7,455 | -1.93% | 4.5천 |
|---|
| 2026.02.05 | ₩7,802 | ₩8,109 | ₩7,135 | ₩7,135 | -8.55% | 2.1천 |
|---|
| 2026.02.04 | ₩8,536 | ₩8,536 | ₩7,429 | ₩7,429 | -12.97% | 2.6천 |
|---|
| 2026.02.03 | ₩8,736 | ₩8,736 | ₩7,735 | ₩8,509 | -2.60% | 1.7천 |
|---|
| 2026.02.02 | ₩9,136 | ₩9,136 | ₩7,749 | ₩8,336 | -8.76% | 5.5천 |
|---|
| 2026.01.30 | ₩8,642 | ₩10,003 | ₩8,269 | ₩9,416 | +8.95% | 3.4만 |
|---|
| 2026.01.29 | ₩9,322 | ₩9,322 | ₩7,735 | ₩8,669 | -7.01% | 5.8천 |
|---|
| 2026.01.28 | ₩9,202 | ₩9,322 | ₩9,042 | ₩9,322 | +1.30% | 650 |
|---|
| 2026.01.27 | ₩9,309 | ₩9,322 | ₩9,042 | ₩9,322 | +0.14% | 840 |
|---|
| 2026.01.26 | ₩9,589 | ₩9,589 | ₩8,536 | ₩9,069 | -5.42% | 900 |
|---|
| 2026.01.23 | ₩9,362 | ₩9,709 | ₩9,362 | ₩9,362 | 0.00% | 450 |
|---|
| 2026.01.22 | ₩9,496 | ₩9,843 | ₩9,362 | ₩9,362 | -1.40% | 1.7천 |
|---|
| 2026.01.21 | ₩9,602 | ₩9,602 | ₩9,402 | ₩9,602 | 0.00% | 1.3천 |
|---|
| 2026.01.20 | ₩9,336 | ₩9,336 | ₩9,336 | ₩9,336 | 0.00% | 370 |
|---|
| 2026.01.16 | ₩9,736 | ₩9,909 | ₩9,602 | ₩9,776 | +0.41% | 1.6천 |
|---|
| 2026.01.15 | ₩9,469 | ₩9,856 | ₩9,469 | ₩9,469 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩10,003 | ₩10,003 | ₩9,469 | ₩9,469 | -5.33% | 1.1천 |
|---|
| 2026.01.13 | ₩10,136 | ₩10,403 | ₩9,602 | ₩9,602 | -5.26% | 590 |
|---|
| 2026.01.12 | ₩10,936 | ₩10,936 | ₩10,003 | ₩10,069 | -7.93% | 630 |
|---|
| 2026.01.09 | ₩11,230 | ₩11,230 | ₩10,469 | ₩10,469 | -6.77% | 5.6천 |
|---|
| 2026.01.08 | ₩8,802 | ₩10,603 | ₩8,802 | ₩10,509 | +19.39% | 7.4천 |
|---|
| 2026.01.07 | ₩9,602 | ₩9,736 | ₩9,216 | ₩9,736 | +1.39% | 950 |
|---|
| 2026.01.06 | ₩9,416 | ₩10,136 | ₩8,816 | ₩9,709 | +3.12% | 910 |
|---|
| 2026.01.05 | ₩9,069 | ₩10,136 | ₩9,069 | ₩9,602 | +5.88% | 1.4천 |
|---|
| 2026.01.02 | ₩9,069 | ₩9,576 | ₩8,536 | ₩9,189 | +1.32% | 4.5천 |
|---|
| 2025.12.31 | ₩10,736 | ₩10,736 | ₩8,349 | ₩8,402 | -21.74% | 1.6만 |
|---|
| 2025.12.30 | ₩12,270 | ₩12,270 | ₩10,536 | ₩11,070 | -9.78% | 7.1천 |
|---|
| 2025.12.29 | ₩10,403 | ₩13,604 | ₩10,136 | ₩13,203 | +26.92% | 4.1만 |
|---|
| 2025.12.26 | ₩10,669 | ₩10,789 | ₩10,376 | ₩10,669 | 0.00% | 150 |
|---|
| 2025.12.24 | ₩10,403 | ₩10,789 | ₩10,123 | ₩10,789 | +3.72% | 2.5천 |
|---|
| 2025.12.23 | ₩9,949 | ₩10,936 | ₩9,349 | ₩10,483 | +5.36% | 1.8천 |
|---|
| 2025.12.22 | ₩9,456 | ₩11,070 | ₩9,362 | ₩9,936 | +5.08% | 6.2천 |
|---|
| 2025.12.19 | ₩11,723 | ₩12,003 | ₩9,843 | ₩10,616 | -9.44% | 5천 |
|---|
| 2025.12.18 | ₩11,483 | ₩11,736 | ₩10,990 | ₩10,990 | -4.30% | 2.3천 |
|---|
| 2025.12.17 | ₩11,336 | ₩11,763 | ₩10,803 | ₩11,203 | -1.18% | 2.4천 |
|---|
| 2025.12.16 | ₩11,603 | ₩11,870 | ₩11,603 | ₩11,670 | +0.57% | 200 |
|---|
| 2025.12.15 | ₩11,283 | ₩12,136 | ₩11,283 | ₩12,003 | +6.38% | 810 |
|---|
| 2025.12.12 | ₩12,777 | ₩12,777 | ₩11,176 | ₩12,003 | -6.05% | 2.7천 |
|---|
| 2025.12.11 | ₩12,670 | ₩13,163 | ₩12,670 | ₩13,163 | +3.89% | 1.1천 |
|---|
| 2025.12.10 | ₩12,857 | ₩13,203 | ₩12,603 | ₩13,203 | +2.70% | 660 |
|---|
| 2025.12.09 | ₩12,923 | ₩13,203 | ₩12,577 | ₩13,203 | +2.17% | 1.9천 |
|---|
| 2025.12.08 | ₩13,070 | ₩13,203 | ₩12,270 | ₩12,937 | -1.02% | 1.4천 |
|---|
| 2025.12.05 | ₩13,203 | ₩13,203 | ₩12,363 | ₩13,203 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩13,203 | ₩13,337 | ₩13,203 | ₩13,337 | +1.01% | 4.3천 |
|---|
| 2025.12.03 | ₩13,203 | ₩13,203 | ₩13,203 | ₩13,203 | 0.00% | 160 |
|---|
| 2025.12.02 | ₩13,030 | ₩13,030 | ₩12,403 | ₩12,803 | -1.74% | 1.6천 |
|---|
| 2025.12.01 | ₩13,337 | ₩13,337 | ₩12,403 | ₩13,203 | -1.00% | 1.5천 |
|---|
| 2025.11.28 | ₩13,337 | ₩13,337 | ₩12,870 | ₩13,203 | -1.00% | 2.1천 |
|---|
| 2025.11.26 | ₩12,270 | ₩12,670 | ₩12,270 | ₩12,403 | +1.09% | 1.6천 |
|---|
| 2025.11.25 | ₩12,003 | ₩12,403 | ₩12,003 | ₩12,403 | +3.33% | 1.1천 |
|---|
| 2025.11.24 | ₩11,630 | ₩12,923 | ₩11,483 | ₩12,403 | +6.65% | 420 |
|---|
| 2025.11.21 | ₩12,937 | ₩12,937 | ₩11,336 | ₩11,336 | -12.37% | 1.5천 |
|---|
| 2025.11.20 | ₩12,577 | ₩13,337 | ₩11,056 | ₩12,803 | +1.80% | 5.5천 |
|---|
| 2025.11.19 | ₩13,070 | ₩13,337 | ₩12,270 | ₩13,310 | +1.84% | 2.5천 |
|---|
| 2025.11.18 | ₩12,763 | ₩13,337 | ₩10,736 | ₩13,337 | +4.49% | 5.2천 |
|---|
| 2025.11.17 | ₩13,737 | ₩13,737 | ₩12,750 | ₩13,337 | -2.91% | 1.2천 |
|---|
| 2025.11.14 | ₩10,869 | ₩14,004 | ₩10,776 | ₩14,004 | +28.83% | 1.2만 |
|---|
| 2025.11.13 | ₩11,110 | ₩11,323 | ₩10,283 | ₩11,323 | +1.92% | 1.5천 |
|---|
| 2025.11.12 | ₩11,576 | ₩11,603 | ₩11,096 | ₩11,603 | +0.23% | 730 |
|---|
| 2025.11.11 | ₩11,096 | ₩11,603 | ₩10,936 | ₩11,590 | +4.45% | 780 |
|---|
| 2025.11.10 | ₩11,670 | ₩11,670 | ₩11,336 | ₩11,670 | 0.00% | 710 |
|---|
| 2025.11.07 | ₩11,283 | ₩11,990 | ₩10,950 | ₩11,270 | -0.12% | 2.8천 |
|---|
| 2025.11.06 | ₩12,270 | ₩12,403 | ₩10,803 | ₩11,350 | -7.50% | 3.4천 |
|---|
| 2025.11.05 | ₩12,003 | ₩12,537 | ₩11,363 | ₩11,603 | -3.33% | 1.3천 |
|---|
| 2025.11.04 | ₩12,403 | ₩12,403 | ₩11,603 | ₩12,243 | -1.29% | 1.8천 |
|---|
| 2025.11.03 | ₩12,577 | ₩12,937 | ₩12,270 | ₩12,537 | -0.32% | 2.1천 |
|---|
| 2025.10.31 | ₩12,937 | ₩12,937 | ₩12,537 | ₩12,937 | 0.00% | 1.1천 |
|---|
| 2025.10.30 | ₩13,203 | ₩13,337 | ₩12,577 | ₩13,270 | +0.51% | 1.6천 |
|---|
| 2025.10.29 | ₩13,870 | ₩13,937 | ₩13,110 | ₩13,337 | -3.85% | 2천 |
|---|
| 2025.10.28 | ₩13,870 | ₩14,137 | ₩13,604 | ₩13,870 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩13,337 | ₩14,270 | ₩13,337 | ₩14,270 | +7.00% | 4천 |
|---|
| 2025.10.24 | ₩13,470 | ₩13,870 | ₩13,337 | ₩13,604 | +0.99% | 1.1천 |
|---|
| 2025.10.23 | ₩13,470 | ₩13,604 | ₩13,470 | ₩13,604 | +0.99% | 280 |
|---|
| 2025.10.22 | ₩13,870 | ₩13,870 | ₩13,323 | ₩13,470 | -2.88% | 1.3천 |
|---|
| 2025.10.21 | ₩13,870 | ₩13,870 | ₩13,337 | ₩13,337 | -3.85% | 1.5천 |
|---|
| 2025.10.20 | ₩14,004 | ₩14,004 | ₩13,737 | ₩13,737 | -1.90% | 670 |
|---|
| 2025.10.17 | ₩13,737 | ₩14,404 | ₩13,670 | ₩13,870 | +0.97% | 4.2천 |
|---|
| 2025.10.16 | ₩14,137 | ₩14,137 | ₩13,737 | ₩13,737 | -2.83% | 910 |
|---|
| 2025.10.15 | ₩14,004 | ₩14,404 | ₩13,337 | ₩13,964 | -0.29% | 5.4천 |
|---|
| 2025.10.14 | ₩14,630 | ₩14,630 | ₩13,737 | ₩14,004 | -4.28% | 3.1천 |
|---|
| 2025.10.13 | ₩14,537 | ₩14,924 | ₩13,737 | ₩14,270 | -1.83% | 6.9천 |
|---|
| 2025.10.10 | ₩14,404 | ₩15,297 | ₩13,737 | ₩13,964 | -3.06% | 5.5천 |
|---|