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 | ₩8,297 | ₩8,417 | ₩8,190 | ₩8,364 | +0.81% | 2.3만 |
| 2026.10.08 | ₩8,591 | ₩8,591 | ₩8,297 | ₩8,297 | -3.42% | 2.6만 |
| 2026.10.07 | ₩8,644 | ₩8,671 | ₩8,417 | ₩8,497 | -1.70% | 1.1만 |
| 2026.10.06 | ₩8,644 | ₩8,818 | ₩8,591 | ₩8,738 | +1.08% | 1.8만 |
| 2026.10.05 | ₩8,698 | ₩8,858 | ₩8,578 | ₩8,591 | -1.23% | 2.1만 |
| 2026.10.02 | ₩9,059 | ₩9,166 | ₩8,538 | ₩8,698 | -3.98% | 2만 |
| 2026.10.01 | ₩8,658 | ₩9,259 | ₩8,538 | ₩9,059 | +4.63% | 6.4만 |
| 2026.09.30 | ₩8,591 | ₩9,005 | ₩8,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,631 |
| +0.47% |
| 5.4만 |
| 2026.09.29 | ₩8,123 | ₩9,179 | ₩8,016 | ₩8,524 | +4.93% | 9.3만 |
|---|
| 2026.09.28 | ₩8,431 | ₩8,431 | ₩8,083 | ₩8,083 | -4.12% | 1.8만 |
|---|
| 2026.09.25 | ₩8,137 | ₩8,270 | ₩8,030 | ₩8,230 | +1.15% | 3만 |
|---|
| 2026.09.24 | ₩7,910 | ₩8,270 | ₩7,843 | ₩8,083 | +2.20% | 8.4만 |
|---|
| 2026.09.23 | ₩7,696 | ₩7,896 | ₩7,642 | ₩7,883 | +2.43% | 5.5만 |
|---|
| 2026.09.22 | ₩7,682 | ₩7,696 | ₩7,469 | ₩7,616 | -0.87% | 7.6만 |
|---|
| 2026.09.21 | ₩7,549 | ₩7,616 | ₩7,442 | ₩7,535 | -0.18% | 2.9만 |
|---|
| 2026.09.18 | ₩7,429 | ₩7,602 | ₩7,335 | ₩7,549 | +1.62% | 4.1만 |
|---|
| 2026.09.17 | ₩7,362 | ₩7,682 | ₩7,282 | ₩7,455 | +1.27% | 5.1만 |
|---|
| 2026.09.16 | ₩7,282 | ₩7,429 | ₩7,242 | ₩7,282 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩7,429 | ₩7,656 | ₩7,268 | ₩7,268 | -2.16% | 2만 |
|---|
| 2026.09.14 | ₩7,482 | ₩7,669 | ₩7,255 | ₩7,429 | -0.71% | 3만 |
|---|
| 2026.09.11 | ₩7,576 | ₩7,709 | ₩7,455 | ₩7,482 | -1.23% | 3만 |
|---|
| 2026.09.10 | ₩7,763 | ₩7,763 | ₩7,242 | ₩7,549 | -2.75% | 8.6만 |
|---|
| 2026.09.09 | ₩7,936 | ₩8,070 | ₩7,522 | ₩7,522 | -5.22% | 4.3만 |
|---|
| 2026.09.08 | ₩8,097 | ₩8,137 | ₩7,936 | ₩7,936 | -1.98% | 3.2만 |
|---|
| 2026.09.04 | ₩8,137 | ₩8,364 | ₩8,070 | ₩8,190 | +0.66% | 1.7만 |
|---|
| 2026.09.03 | ₩8,337 | ₩8,578 | ₩7,870 | ₩8,150 | -2.24% | 4.4만 |
|---|
| 2026.09.02 | ₩8,351 | ₩8,511 | ₩8,257 | ₩8,270 | -0.96% | 4.5만 |
|---|
| 2026.09.01 | ₩8,417 | ₩8,511 | ₩8,217 | ₩8,257 | -1.90% | 6.2만 |
|---|
| 2026.08.31 | ₩8,644 | ₩8,952 | ₩8,417 | ₩8,431 | -2.47% | 4.1만 |
|---|
| 2026.08.28 | ₩8,671 | ₩8,831 | ₩8,631 | ₩8,644 | -0.31% | 2만 |
|---|
| 2026.08.27 | ₩8,765 | ₩8,938 | ₩8,604 | ₩8,698 | -0.76% | 2.8만 |
|---|
| 2026.08.26 | ₩8,818 | ₩8,952 | ₩8,631 | ₩8,765 | -0.61% | 2.9만 |
|---|
| 2026.08.25 | ₩9,085 | ₩9,246 | ₩8,805 | ₩8,805 | -3.09% | 2.5만 |
|---|
| 2026.08.24 | ₩9,259 | ₩9,272 | ₩8,952 | ₩9,045 | -2.31% | 4.7만 |
|---|
| 2026.08.21 | ₩9,312 | ₩9,473 | ₩9,152 | ₩9,366 | +0.57% | 3.3만 |
|---|
| 2026.08.20 | ₩9,353 | ₩9,566 | ₩9,125 | ₩9,152 | -2.14% | 2.7만 |
|---|
| 2026.08.19 | ₩9,593 | ₩9,646 | ₩9,286 | ₩9,353 | -2.51% | 2.9만 |
|---|
| 2026.08.18 | ₩9,246 | ₩9,740 | ₩9,246 | ₩9,500 | +2.75% | 2.7만 |
|---|
| 2026.08.17 | ₩10,087 | ₩10,234 | ₩9,713 | ₩9,713 | -3.71% | 3.6만 |
|---|
| 2026.08.14 | ₩9,847 | ₩10,221 | ₩9,366 | ₩10,034 | +1.90% | 4.2만 |
|---|
| 2026.08.13 | ₩9,700 | ₩10,007 | ₩9,620 | ₩9,940 | +2.48% | 3.3만 |
|---|
| 2026.08.12 | ₩9,513 | ₩9,860 | ₩9,513 | ₩9,646 | +1.40% | 9만 |
|---|
| 2026.08.11 | ₩9,272 | ₩9,620 | ₩9,152 | ₩9,566 | +3.17% | 10.7만 |
|---|
| 2026.08.10 | ₩8,538 | ₩9,312 | ₩8,297 | ₩9,272 | +8.61% | 11.7만 |
|---|
| 2026.08.07 | ₩8,150 | ₩8,685 | ₩7,883 | ₩8,484 | +4.10% | 10.4만 |
|---|
| 2026.08.06 | ₩7,135 | ₩7,242 | ₩7,028 | ₩7,108 | -0.37% | 5.1만 |
|---|
| 2026.08.05 | ₩7,495 | ₩7,495 | ₩7,068 | ₩7,095 | -5.35% | 2.4만 |
|---|
| 2026.08.04 | ₩7,095 | ₩7,509 | ₩7,095 | ₩7,322 | +3.20% | 4.5만 |
|---|
| 2026.08.03 | ₩7,028 | ₩7,322 | ₩6,948 | ₩7,014 | -0.19% | 2.8만 |
|---|
| 2026.07.31 | ₩6,974 | ₩7,055 | ₩6,894 | ₩6,934 | -0.57% | 3.6만 |
|---|
| 2026.07.30 | ₩7,028 | ₩7,201 | ₩6,894 | ₩6,894 | -1.90% | 4만 |
|---|
| 2026.07.29 | ₩7,108 | ₩7,161 | ₩7,001 | ₩7,081 | -0.38% | 2만 |
|---|
| 2026.07.28 | ₩7,095 | ₩7,562 | ₩7,095 | ₩7,161 | +0.94% | 3.7만 |
|---|
| 2026.07.27 | ₩7,095 | ₩7,402 | ₩7,001 | ₩7,228 | +1.88% | 2.6만 |
|---|
| 2026.07.24 | ₩7,389 | ₩7,389 | ₩7,041 | ₩7,081 | -4.16% | 1.7만 |
|---|
| 2026.07.23 | ₩7,215 | ₩7,389 | ₩7,188 | ₩7,188 | -0.37% | 1.4만 |
|---|
| 2026.07.22 | ₩7,228 | ₩7,429 | ₩7,215 | ₩7,282 | +0.74% | 1.6만 |
|---|
| 2026.07.21 | ₩7,121 | ₩7,535 | ₩7,121 | ₩7,268 | +2.06% | 5만 |
|---|
| 2026.07.20 | ₩7,362 | ₩7,415 | ₩7,041 | ₩7,041 | -4.36% | 3.2만 |
|---|
| 2026.07.17 | ₩7,415 | ₩7,549 | ₩7,282 | ₩7,362 | -0.72% | 2.5만 |
|---|
| 2026.07.16 | ₩7,682 | ₩7,843 | ₩7,362 | ₩7,415 | -3.48% | 3.2만 |
|---|
| 2026.07.15 | ₩7,629 | ₩7,789 | ₩7,522 | ₩7,682 | +0.70% | 2.1만 |
|---|
| 2026.07.14 | ₩7,576 | ₩7,936 | ₩7,522 | ₩7,562 | -0.18% | 3.6만 |
|---|
| 2026.07.13 | ₩7,789 | ₩7,950 | ₩7,562 | ₩7,562 | -2.92% | 4.9만 |
|---|
| 2026.07.10 | ₩7,829 | ₩8,003 | ₩7,669 | ₩7,816 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩7,789 | ₩8,003 | ₩7,682 | ₩7,763 | -0.34% | 4만 |
|---|
| 2026.07.08 | ₩7,896 | ₩8,097 | ₩7,776 | ₩7,789 | -1.35% | 1.8만 |
|---|
| 2026.07.07 | ₩8,177 | ₩8,177 | ₩7,883 | ₩7,990 | -2.29% | 3.4만 |
|---|
| 2026.07.06 | ₩8,177 | ₩8,417 | ₩8,083 | ₩8,163 | -0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩8,217 | ₩8,578 | ₩8,097 | ₩8,177 | -0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩8,351 | ₩8,497 | ₩8,230 | ₩8,364 | +0.16% | 6.7천 |
|---|
| 2026.06.30 | ₩8,057 | ₩8,578 | ₩8,057 | ₩8,444 | +4.81% | 2.3만 |
|---|
| 2026.06.29 | ₩8,270 | ₩8,310 | ₩8,030 | ₩8,057 | -2.58% | 3.3만 |
|---|
| 2026.06.26 | ₩8,244 | ₩8,524 | ₩8,083 | ₩8,270 | +0.32% | 3.2만 |
|---|
| 2026.06.25 | ₩8,324 | ₩8,538 | ₩8,244 | ₩8,324 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩8,230 | ₩8,604 | ₩8,230 | ₩8,324 | +1.14% | 2.4만 |
|---|
| 2026.06.23 | ₩8,297 | ₩8,391 | ₩8,230 | ₩8,230 | -0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩8,564 | ₩8,644 | ₩8,284 | ₩8,444 | -1.40% | 1.8만 |
|---|
| 2026.06.18 | ₩8,511 | ₩8,711 | ₩8,511 | ₩8,631 | +1.41% | 2.2만 |
|---|
| 2026.06.17 | ₩8,578 | ₩8,698 | ₩8,297 | ₩8,404 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩8,818 | ₩9,059 | ₩8,564 | ₩8,564 | -2.88% | 2.2만 |
|---|
| 2026.06.15 | ₩8,898 | ₩9,152 | ₩8,805 | ₩8,818 | -0.90% | 3.1만 |
|---|
| 2026.06.12 | ₩8,698 | ₩9,085 | ₩8,698 | ₩8,791 | +1.08% | 1.5만 |
|---|
| 2026.06.11 | ₩8,671 | ₩8,925 | ₩8,578 | ₩8,685 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩8,698 | ₩8,925 | ₩8,618 | ₩8,658 | -0.46% | 2만 |
|---|
| 2026.06.09 | ₩8,938 | ₩9,246 | ₩8,404 | ₩8,671 | -2.99% | 3.6만 |
|---|
| 2026.06.08 | ₩8,992 | ₩9,206 | ₩8,885 | ₩8,898 | -1.04% | 3.2만 |
|---|
| 2026.06.05 | ₩9,152 | ₩9,486 | ₩8,791 | ₩8,938 | -2.34% | 2.6만 |
|---|
| 2026.06.04 | ₩9,085 | ₩9,473 | ₩8,925 | ₩9,272 | +2.06% | 3.1만 |
|---|
| 2026.06.03 | ₩9,513 | ₩9,687 | ₩9,112 | ₩9,232 | -2.95% | 3.4만 |
|---|
| 2026.06.02 | ₩9,713 | ₩9,860 | ₩9,406 | ₩9,500 | -2.20% | 3.5만 |
|---|
| 2026.06.01 | ₩10,047 | ₩10,288 | ₩9,393 | ₩9,700 | -3.46% | 5.5만 |
|---|
| 2026.05.29 | ₩10,154 | ₩10,408 | ₩9,673 | ₩9,687 | -4.61% | 5만 |
|---|
| 2026.05.28 | ₩10,421 | ₩10,675 | ₩9,847 | ₩10,368 | -0.51% | 8.9만 |
|---|
| 2026.05.27 | ₩9,793 | ₩10,689 | ₩9,366 | ₩10,355 | +5.73% | 25.4만 |
|---|
| 2026.05.26 | ₩8,778 | ₩9,299 | ₩8,698 | ₩9,166 | +4.41% | 14.3만 |
|---|
| 2026.05.22 | ₩8,404 | ₩8,791 | ₩8,284 | ₩8,604 | +2.38% | 5.7만 |
|---|
| 2026.05.21 | ₩7,910 | ₩8,591 | ₩7,883 | ₩8,391 | +6.08% | 8.7만 |
|---|
| 2026.05.20 | ₩8,190 | ₩8,217 | ₩7,816 | ₩8,003 | -2.28% | 7.2만 |
|---|
| 2026.05.19 | ₩8,284 | ₩8,765 | ₩8,003 | ₩8,016 | -3.23% | 6.7만 |
|---|
| 2026.05.18 | ₩8,471 | ₩8,831 | ₩8,150 | ₩8,150 | -3.79% | 9.1만 |
|---|
| 2026.05.15 | ₩8,057 | ₩8,257 | ₩7,950 | ₩8,110 | +0.66% | 7.6천 |
|---|
| 2026.05.14 | ₩8,110 | ₩8,578 | ₩7,976 | ₩8,150 | +0.49% | 4.8만 |
|---|
| 2026.05.13 | ₩7,896 | ₩8,257 | ₩7,723 | ₩7,856 | -0.51% | 6만 |
|---|
| 2026.05.12 | ₩8,204 | ₩8,377 | ₩7,709 | ₩7,896 | -3.75% | 2.2만 |
|---|
| 2026.05.11 | ₩8,123 | ₩8,511 | ₩7,602 | ₩8,190 | +0.82% | 15.3만 |
|---|
| 2026.05.08 | ₩8,030 | ₩8,270 | ₩7,482 | ₩7,976 | -0.67% | 13.1만 |
|---|
| 2026.05.07 | ₩8,992 | ₩9,606 | ₩8,925 | ₩9,419 | +4.75% | 6.5만 |
|---|
| 2026.05.06 | ₩9,286 | ₩9,646 | ₩8,965 | ₩9,005 | -3.02% | 3.3만 |
|---|
| 2026.05.05 | ₩8,885 | ₩9,272 | ₩8,885 | ₩9,125 | +2.71% | 1.9만 |
|---|
| 2026.05.04 | ₩9,339 | ₩9,553 | ₩8,818 | ₩8,845 | -5.29% | 2.1만 |
|---|
| 2026.05.01 | ₩9,219 | ₩9,646 | ₩9,166 | ₩9,166 | -0.58% | 1.4만 |
|---|
| 2026.04.30 | ₩9,192 | ₩9,459 | ₩9,179 | ₩9,219 | +0.29% | 1.3만 |
|---|
| 2026.04.29 | ₩9,393 | ₩9,646 | ₩9,099 | ₩9,192 | -2.13% | 2.6만 |
|---|
| 2026.04.28 | ₩9,927 | ₩10,007 | ₩9,353 | ₩9,393 | -5.38% | 1.4만 |
|---|
| 2026.04.27 | ₩10,021 | ₩10,021 | ₩9,500 | ₩9,513 | -5.07% | 1.5만 |
|---|
| 2026.04.24 | ₩10,475 | ₩10,622 | ₩10,061 | ₩10,087 | -3.70% | 1.3만 |
|---|
| 2026.04.23 | ₩10,248 | ₩10,502 | ₩9,994 | ₩10,475 | +2.22% | 1.9만 |
|---|
| 2026.04.22 | ₩10,555 | ₩10,662 | ₩9,807 | ₩10,221 | -3.16% | 3만 |
|---|
| 2026.04.21 | ₩10,689 | ₩11,023 | ₩10,234 | ₩10,368 | -3.00% | 4.8만 |
|---|
| 2026.04.20 | ₩10,315 | ₩10,689 | ₩10,208 | ₩10,622 | +2.98% | 3.7만 |
|---|
| 2026.04.17 | ₩10,221 | ₩10,462 | ₩10,114 | ₩10,341 | +1.18% | 2.3만 |
|---|
| 2026.04.16 | ₩9,847 | ₩10,194 | ₩9,727 | ₩9,994 | +1.49% | 2만 |
|---|
| 2026.04.15 | ₩10,087 | ₩10,234 | ₩9,753 | ₩9,860 | -2.25% | 2.5만 |
|---|
| 2026.04.14 | ₩9,553 | ₩10,154 | ₩9,353 | ₩9,981 | +4.48% | 7.5만 |
|---|
| 2026.04.13 | ₩8,952 | ₩9,566 | ₩8,818 | ₩9,366 | +4.63% | 2.8만 |
|---|
| 2026.04.10 | ₩9,032 | ₩9,286 | ₩8,925 | ₩9,085 | +0.59% | 9.3천 |
|---|
| 2026.04.09 | ₩9,125 | ₩9,246 | ₩8,791 | ₩9,152 | +0.29% | 3.7만 |
|---|
| 2026.04.08 | ₩9,326 | ₩9,326 | ₩8,898 | ₩9,139 | -2.01% | 2.8만 |
|---|
| 2026.04.07 | ₩8,858 | ₩9,045 | ₩8,711 | ₩9,005 | +1.66% | 1만 |
|---|
| 2026.04.06 | ₩8,925 | ₩9,206 | ₩8,765 | ₩9,005 | +0.90% | 2.3만 |
|---|
| 2026.04.02 | ₩8,591 | ₩8,925 | ₩8,564 | ₩8,925 | +3.89% | 1.3만 |
|---|
| 2026.04.01 | ₩8,738 | ₩9,125 | ₩8,738 | ₩8,805 | +0.76% | 2.3만 |
|---|
| 2026.03.31 | ₩8,337 | ₩8,738 | ₩8,163 | ₩8,711 | +4.49% | 3.3만 |
|---|
| 2026.03.30 | ₩8,538 | ₩8,685 | ₩8,083 | ₩8,190 | -4.07% | 5.9만 |
|---|
| 2026.03.27 | ₩8,778 | ₩9,059 | ₩8,324 | ₩8,524 | -2.89% | 3.1만 |
|---|
| 2026.03.26 | ₩8,778 | ₩9,099 | ₩8,631 | ₩8,831 | +0.61% | 3.3만 |
|---|
| 2026.03.25 | ₩8,885 | ₩9,099 | ₩8,725 | ₩9,072 | +2.11% | 5.6만 |
|---|
| 2026.03.24 | ₩8,671 | ₩8,858 | ₩8,431 | ₩8,591 | -0.92% | 3.5만 |
|---|
| 2026.03.23 | ₩8,725 | ₩8,858 | ₩8,564 | ₩8,751 | +0.31% | 2.4만 |
|---|
| 2026.03.20 | ₩9,005 | ₩9,005 | ₩8,578 | ₩8,591 | -4.60% | 6.9만 |
|---|
| 2026.03.19 | ₩8,831 | ₩9,059 | ₩8,818 | ₩9,019 | +2.12% | 5.3만 |
|---|
| 2026.03.18 | ₩9,152 | ₩9,312 | ₩8,791 | ₩8,978 | -1.90% | 11.3만 |
|---|
| 2026.03.17 | ₩9,580 | ₩9,646 | ₩8,925 | ₩9,259 | -3.35% | 13만 |
|---|
| 2026.03.16 | ₩8,778 | ₩9,419 | ₩8,351 | ₩9,366 | +6.70% | 13.8만 |
|---|
| 2026.03.13 | ₩8,070 | ₩8,805 | ₩7,976 | ₩8,751 | +8.44% | 20.6만 |
|---|
| 2026.03.12 | ₩7,736 | ₩8,177 | ₩7,736 | ₩8,097 | +4.66% | 6.9만 |
|---|
| 2026.03.11 | ₩7,656 | ₩8,324 | ₩7,429 | ₩7,856 | +2.62% | 8.1만 |
|---|
| 2026.03.10 | ₩7,549 | ₩8,538 | ₩7,549 | ₩7,656 | +1.42% | 21만 |
|---|
| 2026.03.09 | ₩6,894 | ₩7,148 | ₩6,827 | ₩7,121 | +3.29% | 5.7만 |
|---|
| 2026.03.06 | ₩6,948 | ₩7,522 | ₩6,680 | ₩7,014 | +0.96% | 10.4만 |
|---|
| 2026.03.05 | ₩7,295 | ₩7,402 | ₩6,948 | ₩7,041 | -3.48% | 4.2만 |
|---|
| 2026.03.04 | ₩7,495 | ₩7,843 | ₩7,188 | ₩7,415 | -1.07% | 4만 |
|---|
| 2026.03.03 | ₩7,549 | ₩7,749 | ₩7,482 | ₩7,495 | -0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩7,549 | ₩7,923 | ₩7,549 | ₩7,829 | +3.72% | 2.2만 |
|---|
| 2026.02.27 | ₩7,682 | ₩8,016 | ₩7,562 | ₩7,576 | -1.39% | 1.4만 |
|---|
| 2026.02.26 | ₩7,963 | ₩7,990 | ₩7,749 | ₩7,749 | -2.68% | 1만 |
|---|
| 2026.02.25 | ₩7,776 | ₩7,990 | ₩7,749 | ₩7,870 | +1.20% | 5.6천 |
|---|
| 2026.02.24 | ₩7,803 | ₩8,123 | ₩7,763 | ₩7,763 | -0.51% | 1.3만 |
|---|
| 2026.02.23 | ₩7,883 | ₩7,963 | ₩7,682 | ₩7,763 | -1.53% | 1.6만 |
|---|
| 2026.02.20 | ₩7,696 | ₩8,083 | ₩7,682 | ₩7,843 | +1.91% | 2.4만 |
|---|
| 2026.02.19 | ₩8,123 | ₩8,284 | ₩7,656 | ₩7,829 | -3.62% | 11.8만 |
|---|
| 2026.02.18 | ₩8,297 | ₩8,524 | ₩8,043 | ₩8,057 | -2.90% | 4.5만 |
|---|
| 2026.02.17 | ₩8,618 | ₩8,685 | ₩8,284 | ₩8,310 | -3.57% | 1.4만 |
|---|
| 2026.02.13 | ₩8,497 | ₩8,671 | ₩8,377 | ₩8,578 | +0.94% | 1.1만 |
|---|
| 2026.02.12 | ₩8,551 | ₩8,551 | ₩8,284 | ₩8,364 | -2.19% | 2.4만 |
|---|
| 2026.02.11 | ₩8,524 | ₩8,578 | ₩8,364 | ₩8,484 | -0.47% | 1만 |
|---|
| 2026.02.10 | ₩8,738 | ₩8,912 | ₩8,417 | ₩8,471 | -3.06% | 2.9만 |
|---|
| 2026.02.09 | ₩8,604 | ₩8,791 | ₩8,578 | ₩8,725 | +1.40% | 1.4만 |
|---|
| 2026.02.06 | ₩8,658 | ₩8,778 | ₩8,471 | ₩8,471 | -2.16% | 1.7만 |
|---|
| 2026.02.05 | ₩8,898 | ₩8,898 | ₩8,417 | ₩8,431 | -5.26% | 2.7만 |
|---|
| 2026.02.04 | ₩8,858 | ₩9,032 | ₩8,685 | ₩8,992 | +1.51% | 4.2만 |
|---|
| 2026.02.03 | ₩8,671 | ₩8,858 | ₩8,591 | ₩8,805 | +1.54% | 2.2만 |
|---|
| 2026.02.02 | ₩8,591 | ₩8,738 | ₩8,551 | ₩8,671 | +0.93% | 7.9만 |
|---|
| 2026.01.30 | ₩8,497 | ₩8,671 | ₩8,431 | ₩8,524 | +0.31% | 1.6만 |
|---|
| 2026.01.29 | ₩8,671 | ₩8,671 | ₩8,484 | ₩8,644 | -0.31% | 5.5만 |
|---|
| 2026.01.28 | ₩8,471 | ₩8,671 | ₩8,257 | ₩8,551 | +0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩8,244 | ₩8,524 | ₩8,043 | ₩8,497 | +3.08% | 3.2만 |
|---|
| 2026.01.26 | ₩8,618 | ₩8,618 | ₩8,244 | ₩8,284 | -3.88% | 3.4만 |
|---|
| 2026.01.23 | ₩8,431 | ₩8,631 | ₩8,324 | ₩8,524 | +1.11% | 1.9만 |
|---|
| 2026.01.22 | ₩8,805 | ₩8,818 | ₩8,431 | ₩8,431 | -4.25% | 6.5만 |
|---|
| 2026.01.21 | ₩8,711 | ₩8,885 | ₩8,444 | ₩8,778 | +0.77% | 4.9만 |
|---|
| 2026.01.20 | ₩8,765 | ₩8,818 | ₩8,524 | ₩8,698 | -0.76% | 8.9만 |
|---|
| 2026.01.16 | ₩9,513 | ₩9,566 | ₩8,818 | ₩8,858 | -6.88% | 4.4만 |
|---|
| 2026.01.15 | ₩8,270 | ₩9,793 | ₩8,230 | ₩9,406 | +13.73% | 18.4만 |
|---|
| 2026.01.14 | ₩8,337 | ₩8,511 | ₩8,057 | ₩8,337 | 0.00% | 5.6만 |
|---|
| 2026.01.13 | ₩8,417 | ₩8,417 | ₩8,150 | ₩8,417 | 0.00% | 4만 |
|---|
| 2026.01.12 | ₩8,123 | ₩8,431 | ₩7,963 | ₩8,364 | +2.96% | 6.2만 |
|---|
| 2026.01.09 | ₩8,257 | ₩8,324 | ₩7,843 | ₩7,856 | -4.85% | 3.9만 |
|---|
| 2026.01.08 | ₩7,829 | ₩8,337 | ₩7,829 | ₩8,257 | +5.46% | 2.9만 |
|---|
| 2026.01.07 | ₩7,723 | ₩8,003 | ₩7,682 | ₩8,003 | +3.63% | 1.3만 |
|---|
| 2026.01.06 | ₩7,990 | ₩8,016 | ₩7,723 | ₩7,723 | -3.34% | 1.8만 |
|---|
| 2026.01.05 | ₩7,549 | ₩8,083 | ₩7,549 | ₩7,990 | +5.84% | 3.1만 |
|---|
| 2026.01.02 | ₩7,736 | ₩7,736 | ₩7,469 | ₩7,549 | -2.42% | 1.2만 |
|---|
| 2025.12.31 | ₩7,482 | ₩7,883 | ₩7,322 | ₩7,642 | +2.14% | 3.6만 |
|---|
| 2025.12.30 | ₩7,455 | ₩7,549 | ₩7,255 | ₩7,415 | -0.54% | 3.7만 |
|---|
| 2025.12.29 | ₩7,696 | ₩7,696 | ₩7,495 | ₩7,495 | -2.60% | 2.7만 |
|---|
| 2025.12.26 | ₩7,870 | ₩7,923 | ₩7,589 | ₩7,696 | -2.21% | 3.9만 |
|---|
| 2025.12.24 | ₩7,749 | ₩7,936 | ₩7,682 | ₩7,896 | +1.90% | 2.5만 |
|---|
| 2025.12.23 | ₩7,816 | ₩7,816 | ₩7,389 | ₩7,816 | 0.00% | 4만 |
|---|
| 2025.12.22 | ₩7,749 | ₩7,936 | ₩7,669 | ₩7,910 | +2.07% | 2.4만 |
|---|
| 2025.12.19 | ₩7,816 | ₩8,016 | ₩7,669 | ₩7,669 | -1.88% | 4.6만 |
|---|
| 2025.12.18 | ₩7,896 | ₩7,950 | ₩7,642 | ₩7,749 | -1.86% | 3.9만 |
|---|
| 2025.12.17 | ₩7,910 | ₩8,351 | ₩7,682 | ₩7,896 | -0.17% | 3.4만 |
|---|
| 2025.12.16 | ₩7,656 | ₩7,950 | ₩7,535 | ₩7,736 | +1.05% | 7.5만 |
|---|
| 2025.12.15 | ₩7,682 | ₩7,789 | ₩7,402 | ₩7,682 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩7,682 | ₩7,749 | ₩7,348 | ₩7,682 | 0.00% | 3.3만 |
|---|
| 2025.12.11 | ₩7,522 | ₩7,803 | ₩7,348 | ₩7,709 | +2.49% | 3.5만 |
|---|
| 2025.12.10 | ₩7,268 | ₩7,602 | ₩7,228 | ₩7,402 | +1.84% | 5만 |
|---|
| 2025.12.09 | ₩7,282 | ₩7,509 | ₩7,282 | ₩7,282 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩7,549 | ₩7,576 | ₩7,215 | ₩7,215 | -4.42% | 4.3만 |
|---|
| 2025.12.05 | ₩7,415 | ₩7,602 | ₩7,415 | ₩7,549 | +1.80% | 9.6천 |
|---|
| 2025.12.04 | ₩7,535 | ₩7,642 | ₩7,429 | ₩7,429 | -1.42% | 1.8만 |
|---|
| 2025.12.03 | ₩7,509 | ₩7,629 | ₩7,509 | ₩7,549 | +0.53% | 6.6천 |
|---|
| 2025.12.02 | ₩7,442 | ₩7,549 | ₩7,362 | ₩7,402 | -0.54% | 3.7만 |
|---|
| 2025.12.01 | ₩7,602 | ₩7,669 | ₩7,402 | ₩7,429 | -2.28% | 1.8만 |
|---|
| 2025.11.28 | ₩7,749 | ₩7,789 | ₩7,522 | ₩7,602 | -1.90% | 1.2만 |
|---|
| 2025.11.26 | ₩7,910 | ₩8,057 | ₩7,749 | ₩7,749 | -2.03% | 2.6만 |
|---|
| 2025.11.25 | ₩7,495 | ₩7,936 | ₩7,495 | ₩7,843 | +4.63% | 4.3만 |
|---|
| 2025.11.24 | ₩7,081 | ₩7,736 | ₩7,081 | ₩7,535 | +6.42% | 8만 |
|---|
| 2025.11.21 | ₩6,827 | ₩7,188 | ₩6,827 | ₩7,001 | +2.54% | 3.7만 |
|---|
| 2025.11.20 | ₩6,801 | ₩7,095 | ₩6,761 | ₩6,908 | +1.57% | 8만 |
|---|
| 2025.11.19 | ₩6,747 | ₩6,894 | ₩6,547 | ₩6,761 | +0.20% | 16.9만 |
|---|
| 2025.11.18 | ₩7,389 | ₩7,389 | ₩6,667 | ₩6,747 | -8.68% | 10만 |
|---|
| 2025.11.17 | ₩7,429 | ₩7,763 | ₩7,389 | ₩7,402 | -0.36% | 6.2만 |
|---|
| 2025.11.14 | ₩7,589 | ₩7,776 | ₩7,429 | ₩7,429 | -2.11% | 3.8만 |
|---|
| 2025.11.13 | ₩7,789 | ₩8,016 | ₩7,602 | ₩7,669 | -1.54% | 2만 |
|---|
| 2025.11.12 | ₩7,669 | ₩8,123 | ₩7,669 | ₩7,696 | +0.35% | 4.6만 |
|---|
| 2025.11.11 | ₩8,324 | ₩8,337 | ₩7,549 | ₩7,562 | -9.15% | 9.2만 |
|---|
| 2025.11.10 | ₩9,112 | ₩9,112 | ₩8,244 | ₩8,337 | -8.50% | 10.1만 |
|---|
| 2025.11.07 | ₩9,032 | ₩9,125 | ₩8,938 | ₩9,019 | -0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩9,406 | ₩9,419 | ₩9,125 | ₩9,179 | -2.41% | 6.1만 |
|---|
| 2025.11.05 | ₩9,473 | ₩9,526 | ₩9,179 | ₩9,366 | -1.13% | 4.1만 |
|---|
| 2025.11.04 | ₩9,072 | ₩9,286 | ₩8,978 | ₩9,166 | +1.03% | 8.1만 |
|---|
| 2025.11.03 | ₩9,406 | ₩9,433 | ₩8,992 | ₩9,286 | -1.28% | 2.1만 |
|---|
| 2025.10.31 | ₩9,179 | ₩9,593 | ₩9,179 | ₩9,393 | +2.33% | 3.7만 |
|---|
| 2025.10.30 | ₩9,099 | ₩9,286 | ₩9,005 | ₩9,166 | +0.73% | 2.6만 |
|---|
| 2025.10.29 | ₩9,032 | ₩9,406 | ₩9,019 | ₩9,166 | +1.48% | 2.1만 |
|---|
| 2025.10.28 | ₩9,099 | ₩9,366 | ₩9,019 | ₩9,312 | +2.35% | 5.1만 |
|---|
| 2025.10.27 | ₩9,286 | ₩9,286 | ₩8,978 | ₩9,032 | -2.73% | 2.1만 |
|---|
| 2025.10.24 | ₩9,099 | ₩9,299 | ₩9,085 | ₩9,286 | +2.06% | 2.4만 |
|---|
| 2025.10.23 | ₩8,765 | ₩9,179 | ₩8,765 | ₩9,005 | +2.74% | 3.4만 |
|---|
| 2025.10.22 | ₩9,045 | ₩9,059 | ₩8,711 | ₩8,885 | -1.77% | 3.7만 |
|---|
| 2025.10.21 | ₩8,965 | ₩9,152 | ₩8,845 | ₩9,125 | +1.79% | 3.8만 |
|---|
| 2025.10.20 | ₩8,658 | ₩9,005 | ₩8,658 | ₩8,965 | +3.55% | 4.1만 |
|---|
| 2025.10.17 | ₩9,045 | ₩9,206 | ₩8,578 | ₩8,604 | -4.87% | 9.3만 |
|---|
| 2025.10.16 | ₩9,446 | ₩9,673 | ₩9,072 | ₩9,112 | -3.54% | 5.7만 |
|---|
| 2025.10.15 | ₩9,606 | ₩9,820 | ₩9,112 | ₩9,433 | -1.81% | 11.7만 |
|---|
| 2025.10.14 | ₩9,032 | ₩10,007 | ₩8,685 | ₩9,633 | +6.66% | 24.3만 |
|---|
| 2025.10.13 | ₩8,604 | ₩9,486 | ₩8,604 | ₩9,246 | +7.45% | 8.5만 |
|---|
| 2025.10.10 | ₩9,112 | ₩9,312 | ₩8,524 | ₩8,564 | -6.01% | 5.3만 |
|---|