시장 데이터를 불러오는 중
전체 종목
Ultralife Corporation - Common Stock 과거 주가
Ultralife Corporation - Common Stock · ULBI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ultralife Corporation - Common Stock · ULBI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,327 | ₩8,448 | ₩8,220 | ₩8,394 | +0.81% | 2.3만 |
| 2026.10.08 | ₩8,622 | ₩8,622 | ₩8,327 | ₩8,327 | -3.42% | 2.6만 |
| 2026.10.07 | ₩8,676 | ₩8,702 | ₩8,448 | ₩8,528 | -1.70% | 1.1만 |
| 2026.10.06 | ₩8,676 | ₩8,850 | ₩8,622 | ₩8,769 | +1.08% | 1.8만 |
| 2026.10.05 | ₩8,729 | ₩8,890 | ₩8,609 | ₩8,622 | -1.23% | 2.1만 |
| 2026.10.02 | ₩9,091 | ₩9,199 | ₩8,568 | ₩8,729 | -3.98% | 2만 |
| 2026.10.01 | ₩8,689 | ₩9,292 | ₩8,568 | ₩9,091 | +4.63% | 6.4만 |
| 2026.09.30 | ₩8,622 | ₩9,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,662 |
| +0.47% |
| 5.4만 |
| 2026.09.29 | ₩8,153 | ₩9,212 | ₩8,045 | ₩8,555 | +4.93% | 9.3만 |
|---|
| 2026.09.28 | ₩8,461 | ₩8,461 | ₩8,112 | ₩8,112 | -4.12% | 1.8만 |
|---|
| 2026.09.25 | ₩8,166 | ₩8,300 | ₩8,059 | ₩8,260 | +1.15% | 3만 |
|---|
| 2026.09.24 | ₩7,938 | ₩8,300 | ₩7,871 | ₩8,112 | +2.20% | 8.4만 |
|---|
| 2026.09.23 | ₩7,724 | ₩7,925 | ₩7,670 | ₩7,911 | +2.43% | 5.5만 |
|---|
| 2026.09.22 | ₩7,710 | ₩7,724 | ₩7,496 | ₩7,643 | -0.87% | 7.6만 |
|---|
| 2026.09.21 | ₩7,576 | ₩7,643 | ₩7,469 | ₩7,563 | -0.18% | 2.9만 |
|---|
| 2026.09.18 | ₩7,455 | ₩7,630 | ₩7,362 | ₩7,576 | +1.62% | 4.1만 |
|---|
| 2026.09.17 | ₩7,388 | ₩7,710 | ₩7,308 | ₩7,482 | +1.27% | 5.1만 |
|---|
| 2026.09.16 | ₩7,308 | ₩7,455 | ₩7,268 | ₩7,308 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩7,455 | ₩7,683 | ₩7,294 | ₩7,294 | -2.16% | 2만 |
|---|
| 2026.09.14 | ₩7,509 | ₩7,697 | ₩7,281 | ₩7,455 | -0.71% | 3만 |
|---|
| 2026.09.11 | ₩7,603 | ₩7,737 | ₩7,482 | ₩7,509 | -1.23% | 3만 |
|---|
| 2026.09.10 | ₩7,791 | ₩7,791 | ₩7,268 | ₩7,576 | -2.75% | 8.6만 |
|---|
| 2026.09.09 | ₩7,965 | ₩8,099 | ₩7,549 | ₩7,549 | -5.22% | 4.3만 |
|---|
| 2026.09.08 | ₩8,126 | ₩8,166 | ₩7,965 | ₩7,965 | -1.98% | 3.2만 |
|---|
| 2026.09.04 | ₩8,166 | ₩8,394 | ₩8,099 | ₩8,220 | +0.66% | 1.7만 |
|---|
| 2026.09.03 | ₩8,367 | ₩8,609 | ₩7,898 | ₩8,179 | -2.24% | 4.4만 |
|---|
| 2026.09.02 | ₩8,381 | ₩8,542 | ₩8,287 | ₩8,300 | -0.96% | 4.5만 |
|---|
| 2026.09.01 | ₩8,448 | ₩8,542 | ₩8,247 | ₩8,287 | -1.90% | 6.2만 |
|---|
| 2026.08.31 | ₩8,676 | ₩8,984 | ₩8,448 | ₩8,461 | -2.47% | 4.1만 |
|---|
| 2026.08.28 | ₩8,702 | ₩8,863 | ₩8,662 | ₩8,676 | -0.31% | 2만 |
|---|
| 2026.08.27 | ₩8,796 | ₩8,971 | ₩8,635 | ₩8,729 | -0.76% | 2.8만 |
|---|
| 2026.08.26 | ₩8,850 | ₩8,984 | ₩8,662 | ₩8,796 | -0.61% | 2.9만 |
|---|
| 2026.08.25 | ₩9,118 | ₩9,279 | ₩8,837 | ₩8,837 | -3.09% | 2.5만 |
|---|
| 2026.08.24 | ₩9,292 | ₩9,306 | ₩8,984 | ₩9,078 | -2.31% | 4.7만 |
|---|
| 2026.08.21 | ₩9,346 | ₩9,507 | ₩9,185 | ₩9,400 | +0.57% | 3.3만 |
|---|
| 2026.08.20 | ₩9,386 | ₩9,601 | ₩9,158 | ₩9,185 | -2.14% | 2.7만 |
|---|
| 2026.08.19 | ₩9,628 | ₩9,681 | ₩9,319 | ₩9,386 | -2.51% | 2.9만 |
|---|
| 2026.08.18 | ₩9,279 | ₩9,775 | ₩9,279 | ₩9,534 | +2.75% | 2.7만 |
|---|
| 2026.08.17 | ₩10,124 | ₩10,271 | ₩9,748 | ₩9,748 | -3.71% | 3.6만 |
|---|
| 2026.08.14 | ₩9,882 | ₩10,258 | ₩9,400 | ₩10,070 | +1.90% | 4.2만 |
|---|
| 2026.08.13 | ₩9,735 | ₩10,043 | ₩9,654 | ₩9,976 | +2.48% | 3.3만 |
|---|
| 2026.08.12 | ₩9,547 | ₩9,896 | ₩9,547 | ₩9,681 | +1.40% | 9만 |
|---|
| 2026.08.11 | ₩9,306 | ₩9,654 | ₩9,185 | ₩9,601 | +3.17% | 10.7만 |
|---|
| 2026.08.10 | ₩8,568 | ₩9,346 | ₩8,327 | ₩9,306 | +8.61% | 11.7만 |
|---|
| 2026.08.07 | ₩8,179 | ₩8,716 | ₩7,911 | ₩8,515 | +4.10% | 10.4만 |
|---|
| 2026.08.06 | ₩7,160 | ₩7,268 | ₩7,053 | ₩7,134 | -0.37% | 5.1만 |
|---|
| 2026.08.05 | ₩7,522 | ₩7,522 | ₩7,093 | ₩7,120 | -5.35% | 2.4만 |
|---|
| 2026.08.04 | ₩7,120 | ₩7,536 | ₩7,120 | ₩7,348 | +3.20% | 4.5만 |
|---|
| 2026.08.03 | ₩7,053 | ₩7,348 | ₩6,973 | ₩7,040 | -0.19% | 2.8만 |
|---|
| 2026.07.31 | ₩6,999 | ₩7,080 | ₩6,919 | ₩6,959 | -0.57% | 3.6만 |
|---|
| 2026.07.30 | ₩7,053 | ₩7,227 | ₩6,919 | ₩6,919 | -1.90% | 4만 |
|---|
| 2026.07.29 | ₩7,134 | ₩7,187 | ₩7,026 | ₩7,107 | -0.38% | 2만 |
|---|
| 2026.07.28 | ₩7,120 | ₩7,589 | ₩7,120 | ₩7,187 | +0.94% | 3.7만 |
|---|
| 2026.07.27 | ₩7,120 | ₩7,429 | ₩7,026 | ₩7,254 | +1.88% | 2.6만 |
|---|
| 2026.07.24 | ₩7,415 | ₩7,415 | ₩7,067 | ₩7,107 | -4.16% | 1.7만 |
|---|
| 2026.07.23 | ₩7,241 | ₩7,415 | ₩7,214 | ₩7,214 | -0.37% | 1.4만 |
|---|
| 2026.07.22 | ₩7,254 | ₩7,455 | ₩7,241 | ₩7,308 | +0.74% | 1.6만 |
|---|
| 2026.07.21 | ₩7,147 | ₩7,563 | ₩7,147 | ₩7,294 | +2.06% | 5만 |
|---|
| 2026.07.20 | ₩7,388 | ₩7,442 | ₩7,067 | ₩7,067 | -4.36% | 3.2만 |
|---|
| 2026.07.17 | ₩7,442 | ₩7,576 | ₩7,308 | ₩7,388 | -0.72% | 2.5만 |
|---|
| 2026.07.16 | ₩7,710 | ₩7,871 | ₩7,388 | ₩7,442 | -3.48% | 3.2만 |
|---|
| 2026.07.15 | ₩7,657 | ₩7,817 | ₩7,549 | ₩7,710 | +0.70% | 2.1만 |
|---|
| 2026.07.14 | ₩7,603 | ₩7,965 | ₩7,549 | ₩7,589 | -0.18% | 3.6만 |
|---|
| 2026.07.13 | ₩7,817 | ₩7,978 | ₩7,589 | ₩7,589 | -2.92% | 4.9만 |
|---|
| 2026.07.10 | ₩7,858 | ₩8,032 | ₩7,697 | ₩7,844 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩7,817 | ₩8,032 | ₩7,710 | ₩7,791 | -0.34% | 4만 |
|---|
| 2026.07.08 | ₩7,925 | ₩8,126 | ₩7,804 | ₩7,817 | -1.35% | 1.8만 |
|---|
| 2026.07.07 | ₩8,206 | ₩8,206 | ₩7,911 | ₩8,019 | -2.29% | 3.4만 |
|---|
| 2026.07.06 | ₩8,206 | ₩8,448 | ₩8,112 | ₩8,193 | -0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩8,247 | ₩8,609 | ₩8,126 | ₩8,206 | -0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩8,381 | ₩8,528 | ₩8,260 | ₩8,394 | +0.16% | 6.7천 |
|---|
| 2026.06.30 | ₩8,086 | ₩8,609 | ₩8,086 | ₩8,474 | +4.81% | 2.3만 |
|---|
| 2026.06.29 | ₩8,300 | ₩8,340 | ₩8,059 | ₩8,086 | -2.58% | 3.3만 |
|---|
| 2026.06.26 | ₩8,273 | ₩8,555 | ₩8,112 | ₩8,300 | +0.32% | 3.2만 |
|---|
| 2026.06.25 | ₩8,354 | ₩8,568 | ₩8,273 | ₩8,354 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩8,260 | ₩8,635 | ₩8,260 | ₩8,354 | +1.14% | 2.4만 |
|---|
| 2026.06.23 | ₩8,327 | ₩8,421 | ₩8,260 | ₩8,260 | -0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩8,595 | ₩8,676 | ₩8,314 | ₩8,474 | -1.40% | 1.8만 |
|---|
| 2026.06.18 | ₩8,542 | ₩8,743 | ₩8,542 | ₩8,662 | +1.41% | 2.2만 |
|---|
| 2026.06.17 | ₩8,609 | ₩8,729 | ₩8,327 | ₩8,434 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩8,850 | ₩9,091 | ₩8,595 | ₩8,595 | -2.88% | 2.2만 |
|---|
| 2026.06.15 | ₩8,930 | ₩9,185 | ₩8,837 | ₩8,850 | -0.90% | 3.1만 |
|---|
| 2026.06.12 | ₩8,729 | ₩9,118 | ₩8,729 | ₩8,823 | +1.08% | 1.5만 |
|---|
| 2026.06.11 | ₩8,702 | ₩8,957 | ₩8,609 | ₩8,716 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩8,729 | ₩8,957 | ₩8,649 | ₩8,689 | -0.46% | 2만 |
|---|
| 2026.06.09 | ₩8,971 | ₩9,279 | ₩8,434 | ₩8,702 | -2.99% | 3.6만 |
|---|
| 2026.06.08 | ₩9,024 | ₩9,239 | ₩8,917 | ₩8,930 | -1.04% | 3.2만 |
|---|
| 2026.06.05 | ₩9,185 | ₩9,520 | ₩8,823 | ₩8,971 | -2.34% | 2.6만 |
|---|
| 2026.06.04 | ₩9,118 | ₩9,507 | ₩8,957 | ₩9,306 | +2.06% | 3.1만 |
|---|
| 2026.06.03 | ₩9,547 | ₩9,722 | ₩9,145 | ₩9,266 | -2.95% | 3.4만 |
|---|
| 2026.06.02 | ₩9,748 | ₩9,896 | ₩9,440 | ₩9,534 | -2.20% | 3.5만 |
|---|
| 2026.06.01 | ₩10,084 | ₩10,325 | ₩9,427 | ₩9,735 | -3.46% | 5.5만 |
|---|
| 2026.05.29 | ₩10,191 | ₩10,446 | ₩9,708 | ₩9,722 | -4.61% | 5만 |
|---|
| 2026.05.28 | ₩10,459 | ₩10,714 | ₩9,882 | ₩10,405 | -0.51% | 8.9만 |
|---|
| 2026.05.27 | ₩9,829 | ₩10,727 | ₩9,400 | ₩10,392 | +5.73% | 25.4만 |
|---|
| 2026.05.26 | ₩8,810 | ₩9,333 | ₩8,729 | ₩9,199 | +4.41% | 14.3만 |
|---|
| 2026.05.22 | ₩8,434 | ₩8,823 | ₩8,314 | ₩8,635 | +2.38% | 5.7만 |
|---|
| 2026.05.21 | ₩7,938 | ₩8,622 | ₩7,911 | ₩8,421 | +6.08% | 8.7만 |
|---|
| 2026.05.20 | ₩8,220 | ₩8,247 | ₩7,844 | ₩8,032 | -2.28% | 7.2만 |
|---|
| 2026.05.19 | ₩8,314 | ₩8,796 | ₩8,032 | ₩8,045 | -3.23% | 6.7만 |
|---|
| 2026.05.18 | ₩8,501 | ₩8,863 | ₩8,179 | ₩8,179 | -3.79% | 9.1만 |
|---|
| 2026.05.15 | ₩8,086 | ₩8,287 | ₩7,978 | ₩8,139 | +0.66% | 7.6천 |
|---|
| 2026.05.14 | ₩8,139 | ₩8,609 | ₩8,005 | ₩8,179 | +0.49% | 4.8만 |
|---|
| 2026.05.13 | ₩7,925 | ₩8,287 | ₩7,750 | ₩7,884 | -0.51% | 6만 |
|---|
| 2026.05.12 | ₩8,233 | ₩8,407 | ₩7,737 | ₩7,925 | -3.75% | 2.2만 |
|---|
| 2026.05.11 | ₩8,153 | ₩8,542 | ₩7,630 | ₩8,220 | +0.82% | 15.3만 |
|---|
| 2026.05.08 | ₩8,059 | ₩8,300 | ₩7,509 | ₩8,005 | -0.67% | 13.1만 |
|---|
| 2026.05.07 | ₩9,024 | ₩9,641 | ₩8,957 | ₩9,453 | +4.75% | 6.5만 |
|---|
| 2026.05.06 | ₩9,319 | ₩9,681 | ₩8,997 | ₩9,038 | -3.02% | 3.3만 |
|---|
| 2026.05.05 | ₩8,917 | ₩9,306 | ₩8,917 | ₩9,158 | +2.71% | 1.9만 |
|---|
| 2026.05.04 | ₩9,373 | ₩9,587 | ₩8,850 | ₩8,877 | -5.29% | 2.1만 |
|---|
| 2026.05.01 | ₩9,252 | ₩9,681 | ₩9,199 | ₩9,199 | -0.58% | 1.4만 |
|---|
| 2026.04.30 | ₩9,225 | ₩9,494 | ₩9,212 | ₩9,252 | +0.29% | 1.3만 |
|---|
| 2026.04.29 | ₩9,427 | ₩9,681 | ₩9,132 | ₩9,225 | -2.13% | 2.6만 |
|---|
| 2026.04.28 | ₩9,963 | ₩10,043 | ₩9,386 | ₩9,427 | -5.38% | 1.4만 |
|---|
| 2026.04.27 | ₩10,057 | ₩10,057 | ₩9,534 | ₩9,547 | -5.07% | 1.5만 |
|---|
| 2026.04.24 | ₩10,513 | ₩10,660 | ₩10,097 | ₩10,124 | -3.70% | 1.3만 |
|---|
| 2026.04.23 | ₩10,285 | ₩10,539 | ₩10,030 | ₩10,513 | +2.22% | 1.9만 |
|---|
| 2026.04.22 | ₩10,593 | ₩10,700 | ₩9,842 | ₩10,258 | -3.16% | 3만 |
|---|
| 2026.04.21 | ₩10,727 | ₩11,062 | ₩10,271 | ₩10,405 | -3.00% | 4.8만 |
|---|
| 2026.04.20 | ₩10,352 | ₩10,727 | ₩10,244 | ₩10,660 | +2.98% | 3.7만 |
|---|
| 2026.04.17 | ₩10,258 | ₩10,499 | ₩10,151 | ₩10,379 | +1.18% | 2.3만 |
|---|
| 2026.04.16 | ₩9,882 | ₩10,231 | ₩9,762 | ₩10,030 | +1.49% | 2만 |
|---|
| 2026.04.15 | ₩10,124 | ₩10,271 | ₩9,789 | ₩9,896 | -2.25% | 2.5만 |
|---|
| 2026.04.14 | ₩9,587 | ₩10,191 | ₩9,386 | ₩10,017 | +4.48% | 7.5만 |
|---|
| 2026.04.13 | ₩8,984 | ₩9,601 | ₩8,850 | ₩9,400 | +4.63% | 2.8만 |
|---|
| 2026.04.10 | ₩9,064 | ₩9,319 | ₩8,957 | ₩9,118 | +0.59% | 9.3천 |
|---|
| 2026.04.09 | ₩9,158 | ₩9,279 | ₩8,823 | ₩9,185 | +0.29% | 3.7만 |
|---|
| 2026.04.08 | ₩9,359 | ₩9,359 | ₩8,930 | ₩9,172 | -2.01% | 2.8만 |
|---|
| 2026.04.07 | ₩8,890 | ₩9,078 | ₩8,743 | ₩9,038 | +1.66% | 1만 |
|---|
| 2026.04.06 | ₩8,957 | ₩9,239 | ₩8,796 | ₩9,038 | +0.90% | 2.3만 |
|---|
| 2026.04.02 | ₩8,622 | ₩8,957 | ₩8,595 | ₩8,957 | +3.89% | 1.3만 |
|---|
| 2026.04.01 | ₩8,769 | ₩9,158 | ₩8,769 | ₩8,837 | +0.76% | 2.3만 |
|---|
| 2026.03.31 | ₩8,367 | ₩8,769 | ₩8,193 | ₩8,743 | +4.49% | 3.3만 |
|---|
| 2026.03.30 | ₩8,568 | ₩8,716 | ₩8,112 | ₩8,220 | -4.07% | 5.9만 |
|---|
| 2026.03.27 | ₩8,810 | ₩9,091 | ₩8,354 | ₩8,555 | -2.89% | 3.1만 |
|---|
| 2026.03.26 | ₩8,810 | ₩9,132 | ₩8,662 | ₩8,863 | +0.61% | 3.3만 |
|---|
| 2026.03.25 | ₩8,917 | ₩9,132 | ₩8,756 | ₩9,105 | +2.11% | 5.6만 |
|---|
| 2026.03.24 | ₩8,702 | ₩8,890 | ₩8,461 | ₩8,622 | -0.92% | 3.5만 |
|---|
| 2026.03.23 | ₩8,756 | ₩8,890 | ₩8,595 | ₩8,783 | +0.31% | 2.4만 |
|---|
| 2026.03.20 | ₩9,038 | ₩9,038 | ₩8,609 | ₩8,622 | -4.60% | 6.9만 |
|---|
| 2026.03.19 | ₩8,863 | ₩9,091 | ₩8,850 | ₩9,051 | +2.12% | 5.3만 |
|---|
| 2026.03.18 | ₩9,185 | ₩9,346 | ₩8,823 | ₩9,011 | -1.90% | 11.3만 |
|---|
| 2026.03.17 | ₩9,614 | ₩9,681 | ₩8,957 | ₩9,292 | -3.35% | 13만 |
|---|
| 2026.03.16 | ₩8,810 | ₩9,453 | ₩8,381 | ₩9,400 | +6.70% | 13.8만 |
|---|
| 2026.03.13 | ₩8,099 | ₩8,837 | ₩8,005 | ₩8,783 | +8.44% | 20.6만 |
|---|
| 2026.03.12 | ₩7,764 | ₩8,206 | ₩7,764 | ₩8,126 | +4.66% | 6.9만 |
|---|
| 2026.03.11 | ₩7,683 | ₩8,354 | ₩7,455 | ₩7,884 | +2.62% | 8.1만 |
|---|
| 2026.03.10 | ₩7,576 | ₩8,568 | ₩7,576 | ₩7,683 | +1.42% | 21만 |
|---|
| 2026.03.09 | ₩6,919 | ₩7,174 | ₩6,852 | ₩7,147 | +3.29% | 5.7만 |
|---|
| 2026.03.06 | ₩6,973 | ₩7,549 | ₩6,705 | ₩7,040 | +0.96% | 10.4만 |
|---|
| 2026.03.05 | ₩7,321 | ₩7,429 | ₩6,973 | ₩7,067 | -3.48% | 4.2만 |
|---|
| 2026.03.04 | ₩7,522 | ₩7,871 | ₩7,214 | ₩7,442 | -1.07% | 4만 |
|---|
| 2026.03.03 | ₩7,576 | ₩7,777 | ₩7,509 | ₩7,522 | -0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩7,576 | ₩7,952 | ₩7,576 | ₩7,858 | +3.72% | 2.2만 |
|---|
| 2026.02.27 | ₩7,710 | ₩8,045 | ₩7,589 | ₩7,603 | -1.39% | 1.4만 |
|---|
| 2026.02.26 | ₩7,992 | ₩8,019 | ₩7,777 | ₩7,777 | -2.68% | 1만 |
|---|
| 2026.02.25 | ₩7,804 | ₩8,019 | ₩7,777 | ₩7,898 | +1.20% | 5.6천 |
|---|
| 2026.02.24 | ₩7,831 | ₩8,153 | ₩7,791 | ₩7,791 | -0.51% | 1.3만 |
|---|
| 2026.02.23 | ₩7,911 | ₩7,992 | ₩7,710 | ₩7,791 | -1.53% | 1.6만 |
|---|
| 2026.02.20 | ₩7,724 | ₩8,112 | ₩7,710 | ₩7,871 | +1.91% | 2.4만 |
|---|
| 2026.02.19 | ₩8,153 | ₩8,314 | ₩7,683 | ₩7,858 | -3.62% | 11.8만 |
|---|
| 2026.02.18 | ₩8,327 | ₩8,555 | ₩8,072 | ₩8,086 | -2.90% | 4.5만 |
|---|
| 2026.02.17 | ₩8,649 | ₩8,716 | ₩8,314 | ₩8,340 | -3.57% | 1.4만 |
|---|
| 2026.02.13 | ₩8,528 | ₩8,702 | ₩8,407 | ₩8,609 | +0.94% | 1.1만 |
|---|
| 2026.02.12 | ₩8,582 | ₩8,582 | ₩8,314 | ₩8,394 | -2.19% | 2.4만 |
|---|
| 2026.02.11 | ₩8,555 | ₩8,609 | ₩8,394 | ₩8,515 | -0.47% | 1만 |
|---|
| 2026.02.10 | ₩8,769 | ₩8,944 | ₩8,448 | ₩8,501 | -3.06% | 2.9만 |
|---|
| 2026.02.09 | ₩8,635 | ₩8,823 | ₩8,609 | ₩8,756 | +1.40% | 1.4만 |
|---|
| 2026.02.06 | ₩8,689 | ₩8,810 | ₩8,501 | ₩8,501 | -2.16% | 1.7만 |
|---|
| 2026.02.05 | ₩8,930 | ₩8,930 | ₩8,448 | ₩8,461 | -5.26% | 2.7만 |
|---|
| 2026.02.04 | ₩8,890 | ₩9,064 | ₩8,716 | ₩9,024 | +1.51% | 4.2만 |
|---|
| 2026.02.03 | ₩8,702 | ₩8,890 | ₩8,622 | ₩8,837 | +1.54% | 2.2만 |
|---|
| 2026.02.02 | ₩8,622 | ₩8,769 | ₩8,582 | ₩8,702 | +0.93% | 7.9만 |
|---|
| 2026.01.30 | ₩8,528 | ₩8,702 | ₩8,461 | ₩8,555 | +0.31% | 1.6만 |
|---|
| 2026.01.29 | ₩8,702 | ₩8,702 | ₩8,515 | ₩8,676 | -0.31% | 5.5만 |
|---|
| 2026.01.28 | ₩8,501 | ₩8,702 | ₩8,287 | ₩8,582 | +0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩8,273 | ₩8,555 | ₩8,072 | ₩8,528 | +3.08% | 3.2만 |
|---|
| 2026.01.26 | ₩8,649 | ₩8,649 | ₩8,273 | ₩8,314 | -3.88% | 3.4만 |
|---|
| 2026.01.23 | ₩8,461 | ₩8,662 | ₩8,354 | ₩8,555 | +1.11% | 1.9만 |
|---|
| 2026.01.22 | ₩8,837 | ₩8,850 | ₩8,461 | ₩8,461 | -4.25% | 6.5만 |
|---|
| 2026.01.21 | ₩8,743 | ₩8,917 | ₩8,474 | ₩8,810 | +0.77% | 4.9만 |
|---|
| 2026.01.20 | ₩8,796 | ₩8,850 | ₩8,555 | ₩8,729 | -0.76% | 8.9만 |
|---|
| 2026.01.16 | ₩9,547 | ₩9,601 | ₩8,850 | ₩8,890 | -6.88% | 4.4만 |
|---|
| 2026.01.15 | ₩8,300 | ₩9,829 | ₩8,260 | ₩9,440 | +13.73% | 18.4만 |
|---|
| 2026.01.14 | ₩8,367 | ₩8,542 | ₩8,086 | ₩8,367 | 0.00% | 5.6만 |
|---|
| 2026.01.13 | ₩8,448 | ₩8,448 | ₩8,179 | ₩8,448 | 0.00% | 4만 |
|---|
| 2026.01.12 | ₩8,153 | ₩8,461 | ₩7,992 | ₩8,394 | +2.96% | 6.2만 |
|---|
| 2026.01.09 | ₩8,287 | ₩8,354 | ₩7,871 | ₩7,884 | -4.85% | 3.9만 |
|---|
| 2026.01.08 | ₩7,858 | ₩8,367 | ₩7,858 | ₩8,287 | +5.46% | 2.9만 |
|---|
| 2026.01.07 | ₩7,750 | ₩8,032 | ₩7,710 | ₩8,032 | +3.63% | 1.3만 |
|---|
| 2026.01.06 | ₩8,019 | ₩8,045 | ₩7,750 | ₩7,750 | -3.34% | 1.8만 |
|---|
| 2026.01.05 | ₩7,576 | ₩8,112 | ₩7,576 | ₩8,019 | +5.84% | 3.1만 |
|---|
| 2026.01.02 | ₩7,764 | ₩7,764 | ₩7,496 | ₩7,576 | -2.42% | 1.2만 |
|---|
| 2025.12.31 | ₩7,509 | ₩7,911 | ₩7,348 | ₩7,670 | +2.14% | 3.6만 |
|---|
| 2025.12.30 | ₩7,482 | ₩7,576 | ₩7,281 | ₩7,442 | -0.54% | 3.7만 |
|---|
| 2025.12.29 | ₩7,724 | ₩7,724 | ₩7,522 | ₩7,522 | -2.60% | 2.7만 |
|---|
| 2025.12.26 | ₩7,898 | ₩7,952 | ₩7,616 | ₩7,724 | -2.21% | 3.9만 |
|---|
| 2025.12.24 | ₩7,777 | ₩7,965 | ₩7,710 | ₩7,925 | +1.90% | 2.5만 |
|---|
| 2025.12.23 | ₩7,844 | ₩7,844 | ₩7,415 | ₩7,844 | 0.00% | 4만 |
|---|
| 2025.12.22 | ₩7,777 | ₩7,965 | ₩7,697 | ₩7,938 | +2.07% | 2.4만 |
|---|
| 2025.12.19 | ₩7,844 | ₩8,045 | ₩7,697 | ₩7,697 | -1.88% | 4.6만 |
|---|
| 2025.12.18 | ₩7,925 | ₩7,978 | ₩7,670 | ₩7,777 | -1.86% | 3.9만 |
|---|
| 2025.12.17 | ₩7,938 | ₩8,381 | ₩7,710 | ₩7,925 | -0.17% | 3.4만 |
|---|
| 2025.12.16 | ₩7,683 | ₩7,978 | ₩7,563 | ₩7,764 | +1.05% | 7.5만 |
|---|
| 2025.12.15 | ₩7,710 | ₩7,817 | ₩7,429 | ₩7,710 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩7,710 | ₩7,777 | ₩7,375 | ₩7,710 | 0.00% | 3.3만 |
|---|
| 2025.12.11 | ₩7,549 | ₩7,831 | ₩7,375 | ₩7,737 | +2.49% | 3.5만 |
|---|
| 2025.12.10 | ₩7,294 | ₩7,630 | ₩7,254 | ₩7,429 | +1.84% | 5만 |
|---|
| 2025.12.09 | ₩7,308 | ₩7,536 | ₩7,308 | ₩7,308 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩7,576 | ₩7,603 | ₩7,241 | ₩7,241 | -4.42% | 4.3만 |
|---|
| 2025.12.05 | ₩7,442 | ₩7,630 | ₩7,442 | ₩7,576 | +1.80% | 9.6천 |
|---|
| 2025.12.04 | ₩7,563 | ₩7,670 | ₩7,455 | ₩7,455 | -1.42% | 1.8만 |
|---|
| 2025.12.03 | ₩7,536 | ₩7,657 | ₩7,536 | ₩7,576 | +0.53% | 6.6천 |
|---|
| 2025.12.02 | ₩7,469 | ₩7,576 | ₩7,388 | ₩7,429 | -0.54% | 3.7만 |
|---|
| 2025.12.01 | ₩7,630 | ₩7,697 | ₩7,429 | ₩7,455 | -2.28% | 1.8만 |
|---|
| 2025.11.28 | ₩7,777 | ₩7,817 | ₩7,549 | ₩7,630 | -1.90% | 1.2만 |
|---|
| 2025.11.26 | ₩7,938 | ₩8,086 | ₩7,777 | ₩7,777 | -2.03% | 2.6만 |
|---|
| 2025.11.25 | ₩7,522 | ₩7,965 | ₩7,522 | ₩7,871 | +4.63% | 4.3만 |
|---|
| 2025.11.24 | ₩7,107 | ₩7,764 | ₩7,107 | ₩7,563 | +6.42% | 8만 |
|---|
| 2025.11.21 | ₩6,852 | ₩7,214 | ₩6,852 | ₩7,026 | +2.54% | 3.7만 |
|---|
| 2025.11.20 | ₩6,825 | ₩7,120 | ₩6,785 | ₩6,932 | +1.57% | 8만 |
|---|
| 2025.11.19 | ₩6,772 | ₩6,919 | ₩6,570 | ₩6,785 | +0.20% | 16.9만 |
|---|
| 2025.11.18 | ₩7,415 | ₩7,415 | ₩6,691 | ₩6,772 | -8.68% | 10만 |
|---|
| 2025.11.17 | ₩7,455 | ₩7,791 | ₩7,415 | ₩7,429 | -0.36% | 6.2만 |
|---|
| 2025.11.14 | ₩7,616 | ₩7,804 | ₩7,455 | ₩7,455 | -2.11% | 3.8만 |
|---|
| 2025.11.13 | ₩7,817 | ₩8,045 | ₩7,630 | ₩7,697 | -1.54% | 2만 |
|---|
| 2025.11.12 | ₩7,697 | ₩8,153 | ₩7,697 | ₩7,724 | +0.35% | 4.6만 |
|---|
| 2025.11.11 | ₩8,354 | ₩8,367 | ₩7,576 | ₩7,589 | -9.15% | 9.2만 |
|---|
| 2025.11.10 | ₩9,145 | ₩9,145 | ₩8,273 | ₩8,367 | -8.50% | 10.1만 |
|---|
| 2025.11.07 | ₩9,064 | ₩9,158 | ₩8,971 | ₩9,051 | -0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩9,440 | ₩9,453 | ₩9,158 | ₩9,212 | -2.41% | 6.1만 |
|---|
| 2025.11.05 | ₩9,507 | ₩9,561 | ₩9,212 | ₩9,400 | -1.13% | 4.1만 |
|---|
| 2025.11.04 | ₩9,105 | ₩9,319 | ₩9,011 | ₩9,199 | +1.03% | 8.1만 |
|---|
| 2025.11.03 | ₩9,440 | ₩9,467 | ₩9,024 | ₩9,319 | -1.28% | 2.1만 |
|---|
| 2025.10.31 | ₩9,212 | ₩9,628 | ₩9,212 | ₩9,427 | +2.33% | 3.7만 |
|---|
| 2025.10.30 | ₩9,132 | ₩9,319 | ₩9,038 | ₩9,199 | +0.73% | 2.6만 |
|---|
| 2025.10.29 | ₩9,064 | ₩9,440 | ₩9,051 | ₩9,199 | +1.48% | 2.1만 |
|---|
| 2025.10.28 | ₩9,132 | ₩9,400 | ₩9,051 | ₩9,346 | +2.35% | 5.1만 |
|---|
| 2025.10.27 | ₩9,319 | ₩9,319 | ₩9,011 | ₩9,064 | -2.73% | 2.1만 |
|---|
| 2025.10.24 | ₩9,132 | ₩9,333 | ₩9,118 | ₩9,319 | +2.06% | 2.4만 |
|---|
| 2025.10.23 | ₩8,796 | ₩9,212 | ₩8,796 | ₩9,038 | +2.74% | 3.4만 |
|---|
| 2025.10.22 | ₩9,078 | ₩9,091 | ₩8,743 | ₩8,917 | -1.77% | 3.7만 |
|---|
| 2025.10.21 | ₩8,997 | ₩9,185 | ₩8,877 | ₩9,158 | +1.79% | 3.8만 |
|---|
| 2025.10.20 | ₩8,689 | ₩9,038 | ₩8,689 | ₩8,997 | +3.55% | 4.1만 |
|---|
| 2025.10.17 | ₩9,078 | ₩9,239 | ₩8,609 | ₩8,635 | -4.87% | 9.3만 |
|---|
| 2025.10.16 | ₩9,480 | ₩9,708 | ₩9,105 | ₩9,145 | -3.54% | 5.7만 |
|---|
| 2025.10.15 | ₩9,641 | ₩9,856 | ₩9,145 | ₩9,467 | -1.81% | 11.7만 |
|---|
| 2025.10.14 | ₩9,064 | ₩10,043 | ₩8,716 | ₩9,668 | +6.66% | 24.3만 |
|---|
| 2025.10.13 | ₩8,635 | ₩9,520 | ₩8,635 | ₩9,279 | +7.45% | 8.5만 |
|---|
| 2025.10.10 | ₩9,145 | ₩9,346 | ₩8,555 | ₩8,595 | -6.01% | 5.3만 |
|---|