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 | ₩8,288 | ₩8,408 | ₩8,181 | ₩8,354 | +0.81% | 2.3만 |
| 2026.10.08 | ₩8,581 | ₩8,581 | ₩8,288 | ₩8,288 | -3.42% | 2.6만 |
| 2026.10.07 | ₩8,635 | ₩8,661 | ₩8,408 | ₩8,488 | -1.70% | 1.1만 |
| 2026.10.06 | ₩8,635 | ₩8,808 | ₩8,581 | ₩8,728 | +1.08% | 1.8만 |
| 2026.10.05 | ₩8,688 | ₩8,848 | ₩8,568 | ₩8,581 | -1.23% | 2.1만 |
| 2026.10.02 | ₩9,048 | ₩9,155 | ₩8,528 | ₩8,688 | -3.98% | 2만 |
| 2026.10.01 | ₩8,648 | ₩9,249 | ₩8,528 | ₩9,048 | +4.63% | 6.4만 |
| 2026.09.30 | ₩8,581 | ₩8,995 | ₩8,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,621 |
| +0.47% |
| 5.4만 |
| 2026.09.29 | ₩8,114 | ₩9,169 | ₩8,007 | ₩8,515 | +4.93% | 9.3만 |
|---|
| 2026.09.28 | ₩8,421 | ₩8,421 | ₩8,074 | ₩8,074 | -4.12% | 1.8만 |
|---|
| 2026.09.25 | ₩8,128 | ₩8,261 | ₩8,021 | ₩8,221 | +1.15% | 3만 |
|---|
| 2026.09.24 | ₩7,901 | ₩8,261 | ₩7,834 | ₩8,074 | +2.20% | 8.4만 |
|---|
| 2026.09.23 | ₩7,687 | ₩7,887 | ₩7,634 | ₩7,874 | +2.43% | 5.5만 |
|---|
| 2026.09.22 | ₩7,674 | ₩7,687 | ₩7,460 | ₩7,607 | -0.87% | 7.6만 |
|---|
| 2026.09.21 | ₩7,540 | ₩7,607 | ₩7,434 | ₩7,527 | -0.18% | 2.9만 |
|---|
| 2026.09.18 | ₩7,420 | ₩7,594 | ₩7,327 | ₩7,540 | +1.62% | 4.1만 |
|---|
| 2026.09.17 | ₩7,354 | ₩7,674 | ₩7,273 | ₩7,447 | +1.27% | 5.1만 |
|---|
| 2026.09.16 | ₩7,273 | ₩7,420 | ₩7,233 | ₩7,273 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩7,420 | ₩7,647 | ₩7,260 | ₩7,260 | -2.16% | 2만 |
|---|
| 2026.09.14 | ₩7,474 | ₩7,660 | ₩7,247 | ₩7,420 | -0.71% | 3만 |
|---|
| 2026.09.11 | ₩7,567 | ₩7,701 | ₩7,447 | ₩7,474 | -1.23% | 3만 |
|---|
| 2026.09.10 | ₩7,754 | ₩7,754 | ₩7,233 | ₩7,540 | -2.75% | 8.6만 |
|---|
| 2026.09.09 | ₩7,927 | ₩8,061 | ₩7,514 | ₩7,514 | -5.22% | 4.3만 |
|---|
| 2026.09.08 | ₩8,088 | ₩8,128 | ₩7,927 | ₩7,927 | -1.98% | 3.2만 |
|---|
| 2026.09.04 | ₩8,128 | ₩8,354 | ₩8,061 | ₩8,181 | +0.66% | 1.7만 |
|---|
| 2026.09.03 | ₩8,328 | ₩8,568 | ₩7,861 | ₩8,141 | -2.24% | 4.4만 |
|---|
| 2026.09.02 | ₩8,341 | ₩8,501 | ₩8,248 | ₩8,261 | -0.96% | 4.5만 |
|---|
| 2026.09.01 | ₩8,408 | ₩8,501 | ₩8,208 | ₩8,248 | -1.90% | 6.2만 |
|---|
| 2026.08.31 | ₩8,635 | ₩8,942 | ₩8,408 | ₩8,421 | -2.47% | 4.1만 |
|---|
| 2026.08.28 | ₩8,661 | ₩8,822 | ₩8,621 | ₩8,635 | -0.31% | 2만 |
|---|
| 2026.08.27 | ₩8,755 | ₩8,928 | ₩8,595 | ₩8,688 | -0.76% | 2.8만 |
|---|
| 2026.08.26 | ₩8,808 | ₩8,942 | ₩8,621 | ₩8,755 | -0.61% | 2.9만 |
|---|
| 2026.08.25 | ₩9,075 | ₩9,235 | ₩8,795 | ₩8,795 | -3.09% | 2.5만 |
|---|
| 2026.08.24 | ₩9,249 | ₩9,262 | ₩8,942 | ₩9,035 | -2.31% | 4.7만 |
|---|
| 2026.08.21 | ₩9,302 | ₩9,462 | ₩9,142 | ₩9,355 | +0.57% | 3.3만 |
|---|
| 2026.08.20 | ₩9,342 | ₩9,556 | ₩9,115 | ₩9,142 | -2.14% | 2.7만 |
|---|
| 2026.08.19 | ₩9,582 | ₩9,636 | ₩9,275 | ₩9,342 | -2.51% | 2.9만 |
|---|
| 2026.08.18 | ₩9,235 | ₩9,729 | ₩9,235 | ₩9,489 | +2.75% | 2.7만 |
|---|
| 2026.08.17 | ₩10,076 | ₩10,223 | ₩9,702 | ₩9,702 | -3.71% | 3.6만 |
|---|
| 2026.08.14 | ₩9,836 | ₩10,210 | ₩9,355 | ₩10,023 | +1.90% | 4.2만 |
|---|
| 2026.08.13 | ₩9,689 | ₩9,996 | ₩9,609 | ₩9,929 | +2.48% | 3.3만 |
|---|
| 2026.08.12 | ₩9,502 | ₩9,849 | ₩9,502 | ₩9,636 | +1.40% | 9만 |
|---|
| 2026.08.11 | ₩9,262 | ₩9,609 | ₩9,142 | ₩9,556 | +3.17% | 10.7만 |
|---|
| 2026.08.10 | ₩8,528 | ₩9,302 | ₩8,288 | ₩9,262 | +8.61% | 11.7만 |
|---|
| 2026.08.07 | ₩8,141 | ₩8,675 | ₩7,874 | ₩8,475 | +4.10% | 10.4만 |
|---|
| 2026.08.06 | ₩7,127 | ₩7,233 | ₩7,020 | ₩7,100 | -0.37% | 5.1만 |
|---|
| 2026.08.05 | ₩7,487 | ₩7,487 | ₩7,060 | ₩7,087 | -5.35% | 2.4만 |
|---|
| 2026.08.04 | ₩7,087 | ₩7,500 | ₩7,087 | ₩7,313 | +3.20% | 4.5만 |
|---|
| 2026.08.03 | ₩7,020 | ₩7,313 | ₩6,940 | ₩7,007 | -0.19% | 2.8만 |
|---|
| 2026.07.31 | ₩6,967 | ₩7,047 | ₩6,886 | ₩6,926 | -0.57% | 3.6만 |
|---|
| 2026.07.30 | ₩7,020 | ₩7,193 | ₩6,886 | ₩6,886 | -1.90% | 4만 |
|---|
| 2026.07.29 | ₩7,100 | ₩7,153 | ₩6,993 | ₩7,073 | -0.38% | 2만 |
|---|
| 2026.07.28 | ₩7,087 | ₩7,554 | ₩7,087 | ₩7,153 | +0.94% | 3.7만 |
|---|
| 2026.07.27 | ₩7,087 | ₩7,394 | ₩6,993 | ₩7,220 | +1.88% | 2.6만 |
|---|
| 2026.07.24 | ₩7,380 | ₩7,380 | ₩7,033 | ₩7,073 | -4.16% | 1.7만 |
|---|
| 2026.07.23 | ₩7,207 | ₩7,380 | ₩7,180 | ₩7,180 | -0.37% | 1.4만 |
|---|
| 2026.07.22 | ₩7,220 | ₩7,420 | ₩7,207 | ₩7,273 | +0.74% | 1.6만 |
|---|
| 2026.07.21 | ₩7,113 | ₩7,527 | ₩7,113 | ₩7,260 | +2.06% | 5만 |
|---|
| 2026.07.20 | ₩7,354 | ₩7,407 | ₩7,033 | ₩7,033 | -4.36% | 3.2만 |
|---|
| 2026.07.17 | ₩7,407 | ₩7,540 | ₩7,273 | ₩7,354 | -0.72% | 2.5만 |
|---|
| 2026.07.16 | ₩7,674 | ₩7,834 | ₩7,354 | ₩7,407 | -3.48% | 3.2만 |
|---|
| 2026.07.15 | ₩7,620 | ₩7,781 | ₩7,514 | ₩7,674 | +0.70% | 2.1만 |
|---|
| 2026.07.14 | ₩7,567 | ₩7,927 | ₩7,514 | ₩7,554 | -0.18% | 3.6만 |
|---|
| 2026.07.13 | ₩7,781 | ₩7,941 | ₩7,554 | ₩7,554 | -2.92% | 4.9만 |
|---|
| 2026.07.10 | ₩7,821 | ₩7,994 | ₩7,660 | ₩7,807 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩7,781 | ₩7,994 | ₩7,674 | ₩7,754 | -0.34% | 4만 |
|---|
| 2026.07.08 | ₩7,887 | ₩8,088 | ₩7,767 | ₩7,781 | -1.35% | 1.8만 |
|---|
| 2026.07.07 | ₩8,168 | ₩8,168 | ₩7,874 | ₩7,981 | -2.29% | 3.4만 |
|---|
| 2026.07.06 | ₩8,168 | ₩8,408 | ₩8,074 | ₩8,154 | -0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩8,208 | ₩8,568 | ₩8,088 | ₩8,168 | -0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩8,341 | ₩8,488 | ₩8,221 | ₩8,354 | +0.16% | 6.7천 |
|---|
| 2026.06.30 | ₩8,048 | ₩8,568 | ₩8,048 | ₩8,435 | +4.81% | 2.3만 |
|---|
| 2026.06.29 | ₩8,261 | ₩8,301 | ₩8,021 | ₩8,048 | -2.58% | 3.3만 |
|---|
| 2026.06.26 | ₩8,234 | ₩8,515 | ₩8,074 | ₩8,261 | +0.32% | 3.2만 |
|---|
| 2026.06.25 | ₩8,314 | ₩8,528 | ₩8,234 | ₩8,314 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩8,221 | ₩8,595 | ₩8,221 | ₩8,314 | +1.14% | 2.4만 |
|---|
| 2026.06.23 | ₩8,288 | ₩8,381 | ₩8,221 | ₩8,221 | -0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩8,555 | ₩8,635 | ₩8,274 | ₩8,435 | -1.40% | 1.8만 |
|---|
| 2026.06.18 | ₩8,501 | ₩8,701 | ₩8,501 | ₩8,621 | +1.41% | 2.2만 |
|---|
| 2026.06.17 | ₩8,568 | ₩8,688 | ₩8,288 | ₩8,395 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩8,808 | ₩9,048 | ₩8,555 | ₩8,555 | -2.88% | 2.2만 |
|---|
| 2026.06.15 | ₩8,888 | ₩9,142 | ₩8,795 | ₩8,808 | -0.90% | 3.1만 |
|---|
| 2026.06.12 | ₩8,688 | ₩9,075 | ₩8,688 | ₩8,782 | +1.08% | 1.5만 |
|---|
| 2026.06.11 | ₩8,661 | ₩8,915 | ₩8,568 | ₩8,675 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩8,688 | ₩8,915 | ₩8,608 | ₩8,648 | -0.46% | 2만 |
|---|
| 2026.06.09 | ₩8,928 | ₩9,235 | ₩8,395 | ₩8,661 | -2.99% | 3.6만 |
|---|
| 2026.06.08 | ₩8,982 | ₩9,195 | ₩8,875 | ₩8,888 | -1.04% | 3.2만 |
|---|
| 2026.06.05 | ₩9,142 | ₩9,476 | ₩8,782 | ₩8,928 | -2.34% | 2.6만 |
|---|
| 2026.06.04 | ₩9,075 | ₩9,462 | ₩8,915 | ₩9,262 | +2.06% | 3.1만 |
|---|
| 2026.06.03 | ₩9,502 | ₩9,676 | ₩9,102 | ₩9,222 | -2.95% | 3.4만 |
|---|
| 2026.06.02 | ₩9,702 | ₩9,849 | ₩9,395 | ₩9,489 | -2.20% | 3.5만 |
|---|
| 2026.06.01 | ₩10,036 | ₩10,276 | ₩9,382 | ₩9,689 | -3.46% | 5.5만 |
|---|
| 2026.05.29 | ₩10,143 | ₩10,396 | ₩9,662 | ₩9,676 | -4.61% | 5만 |
|---|
| 2026.05.28 | ₩10,410 | ₩10,663 | ₩9,836 | ₩10,356 | -0.51% | 8.9만 |
|---|
| 2026.05.27 | ₩9,782 | ₩10,677 | ₩9,355 | ₩10,343 | +5.73% | 25.4만 |
|---|
| 2026.05.26 | ₩8,768 | ₩9,289 | ₩8,688 | ₩9,155 | +4.41% | 14.3만 |
|---|
| 2026.05.22 | ₩8,395 | ₩8,782 | ₩8,274 | ₩8,595 | +2.38% | 5.7만 |
|---|
| 2026.05.21 | ₩7,901 | ₩8,581 | ₩7,874 | ₩8,381 | +6.08% | 8.7만 |
|---|
| 2026.05.20 | ₩8,181 | ₩8,208 | ₩7,807 | ₩7,994 | -2.28% | 7.2만 |
|---|
| 2026.05.19 | ₩8,274 | ₩8,755 | ₩7,994 | ₩8,007 | -3.23% | 6.7만 |
|---|
| 2026.05.18 | ₩8,461 | ₩8,822 | ₩8,141 | ₩8,141 | -3.79% | 9.1만 |
|---|
| 2026.05.15 | ₩8,048 | ₩8,248 | ₩7,941 | ₩8,101 | +0.66% | 7.6천 |
|---|
| 2026.05.14 | ₩8,101 | ₩8,568 | ₩7,967 | ₩8,141 | +0.49% | 4.8만 |
|---|
| 2026.05.13 | ₩7,887 | ₩8,248 | ₩7,714 | ₩7,847 | -0.51% | 6만 |
|---|
| 2026.05.12 | ₩8,194 | ₩8,368 | ₩7,701 | ₩7,887 | -3.75% | 2.2만 |
|---|
| 2026.05.11 | ₩8,114 | ₩8,501 | ₩7,594 | ₩8,181 | +0.82% | 15.3만 |
|---|
| 2026.05.08 | ₩8,021 | ₩8,261 | ₩7,474 | ₩7,967 | -0.67% | 13.1만 |
|---|
| 2026.05.07 | ₩8,982 | ₩9,596 | ₩8,915 | ₩9,409 | +4.75% | 6.5만 |
|---|
| 2026.05.06 | ₩9,275 | ₩9,636 | ₩8,955 | ₩8,995 | -3.02% | 3.3만 |
|---|
| 2026.05.05 | ₩8,875 | ₩9,262 | ₩8,875 | ₩9,115 | +2.71% | 1.9만 |
|---|
| 2026.05.04 | ₩9,329 | ₩9,542 | ₩8,808 | ₩8,835 | -5.29% | 2.1만 |
|---|
| 2026.05.01 | ₩9,209 | ₩9,636 | ₩9,155 | ₩9,155 | -0.58% | 1.4만 |
|---|
| 2026.04.30 | ₩9,182 | ₩9,449 | ₩9,169 | ₩9,209 | +0.29% | 1.3만 |
|---|
| 2026.04.29 | ₩9,382 | ₩9,636 | ₩9,088 | ₩9,182 | -2.13% | 2.6만 |
|---|
| 2026.04.28 | ₩9,916 | ₩9,996 | ₩9,342 | ₩9,382 | -5.38% | 1.4만 |
|---|
| 2026.04.27 | ₩10,009 | ₩10,009 | ₩9,489 | ₩9,502 | -5.07% | 1.5만 |
|---|
| 2026.04.24 | ₩10,463 | ₩10,610 | ₩10,049 | ₩10,076 | -3.70% | 1.3만 |
|---|
| 2026.04.23 | ₩10,236 | ₩10,490 | ₩9,983 | ₩10,463 | +2.22% | 1.9만 |
|---|
| 2026.04.22 | ₩10,543 | ₩10,650 | ₩9,796 | ₩10,210 | -3.16% | 3만 |
|---|
| 2026.04.21 | ₩10,677 | ₩11,010 | ₩10,223 | ₩10,356 | -3.00% | 4.8만 |
|---|
| 2026.04.20 | ₩10,303 | ₩10,677 | ₩10,196 | ₩10,610 | +2.98% | 3.7만 |
|---|
| 2026.04.17 | ₩10,210 | ₩10,450 | ₩10,103 | ₩10,330 | +1.18% | 2.3만 |
|---|
| 2026.04.16 | ₩9,836 | ₩10,183 | ₩9,716 | ₩9,983 | +1.49% | 2만 |
|---|
| 2026.04.15 | ₩10,076 | ₩10,223 | ₩9,742 | ₩9,849 | -2.25% | 2.5만 |
|---|
| 2026.04.14 | ₩9,542 | ₩10,143 | ₩9,342 | ₩9,969 | +4.48% | 7.5만 |
|---|
| 2026.04.13 | ₩8,942 | ₩9,556 | ₩8,808 | ₩9,355 | +4.63% | 2.8만 |
|---|
| 2026.04.10 | ₩9,022 | ₩9,275 | ₩8,915 | ₩9,075 | +0.59% | 9.3천 |
|---|
| 2026.04.09 | ₩9,115 | ₩9,235 | ₩8,782 | ₩9,142 | +0.29% | 3.7만 |
|---|
| 2026.04.08 | ₩9,315 | ₩9,315 | ₩8,888 | ₩9,129 | -2.01% | 2.8만 |
|---|
| 2026.04.07 | ₩8,848 | ₩9,035 | ₩8,701 | ₩8,995 | +1.66% | 1만 |
|---|
| 2026.04.06 | ₩8,915 | ₩9,195 | ₩8,755 | ₩8,995 | +0.90% | 2.3만 |
|---|
| 2026.04.02 | ₩8,581 | ₩8,915 | ₩8,555 | ₩8,915 | +3.89% | 1.3만 |
|---|
| 2026.04.01 | ₩8,728 | ₩9,115 | ₩8,728 | ₩8,795 | +0.76% | 2.3만 |
|---|
| 2026.03.31 | ₩8,328 | ₩8,728 | ₩8,154 | ₩8,701 | +4.49% | 3.3만 |
|---|
| 2026.03.30 | ₩8,528 | ₩8,675 | ₩8,074 | ₩8,181 | -4.07% | 5.9만 |
|---|
| 2026.03.27 | ₩8,768 | ₩9,048 | ₩8,314 | ₩8,515 | -2.89% | 3.1만 |
|---|
| 2026.03.26 | ₩8,768 | ₩9,088 | ₩8,621 | ₩8,822 | +0.61% | 3.3만 |
|---|
| 2026.03.25 | ₩8,875 | ₩9,088 | ₩8,715 | ₩9,062 | +2.11% | 5.6만 |
|---|
| 2026.03.24 | ₩8,661 | ₩8,848 | ₩8,421 | ₩8,581 | -0.92% | 3.5만 |
|---|
| 2026.03.23 | ₩8,715 | ₩8,848 | ₩8,555 | ₩8,741 | +0.31% | 2.4만 |
|---|
| 2026.03.20 | ₩8,995 | ₩8,995 | ₩8,568 | ₩8,581 | -4.60% | 6.9만 |
|---|
| 2026.03.19 | ₩8,822 | ₩9,048 | ₩8,808 | ₩9,008 | +2.12% | 5.3만 |
|---|
| 2026.03.18 | ₩9,142 | ₩9,302 | ₩8,782 | ₩8,968 | -1.90% | 11.3만 |
|---|
| 2026.03.17 | ₩9,569 | ₩9,636 | ₩8,915 | ₩9,249 | -3.35% | 13만 |
|---|
| 2026.03.16 | ₩8,768 | ₩9,409 | ₩8,341 | ₩9,355 | +6.70% | 13.8만 |
|---|
| 2026.03.13 | ₩8,061 | ₩8,795 | ₩7,967 | ₩8,741 | +8.44% | 20.6만 |
|---|
| 2026.03.12 | ₩7,727 | ₩8,168 | ₩7,727 | ₩8,088 | +4.66% | 6.9만 |
|---|
| 2026.03.11 | ₩7,647 | ₩8,314 | ₩7,420 | ₩7,847 | +2.62% | 8.1만 |
|---|
| 2026.03.10 | ₩7,540 | ₩8,528 | ₩7,540 | ₩7,647 | +1.42% | 21만 |
|---|
| 2026.03.09 | ₩6,886 | ₩7,140 | ₩6,820 | ₩7,113 | +3.29% | 5.7만 |
|---|
| 2026.03.06 | ₩6,940 | ₩7,514 | ₩6,673 | ₩7,007 | +0.96% | 10.4만 |
|---|
| 2026.03.05 | ₩7,287 | ₩7,394 | ₩6,940 | ₩7,033 | -3.48% | 4.2만 |
|---|
| 2026.03.04 | ₩7,487 | ₩7,834 | ₩7,180 | ₩7,407 | -1.07% | 4만 |
|---|
| 2026.03.03 | ₩7,540 | ₩7,741 | ₩7,474 | ₩7,487 | -0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩7,540 | ₩7,914 | ₩7,540 | ₩7,821 | +3.72% | 2.2만 |
|---|
| 2026.02.27 | ₩7,674 | ₩8,007 | ₩7,554 | ₩7,567 | -1.39% | 1.4만 |
|---|
| 2026.02.26 | ₩7,954 | ₩7,981 | ₩7,741 | ₩7,741 | -2.68% | 1만 |
|---|
| 2026.02.25 | ₩7,767 | ₩7,981 | ₩7,741 | ₩7,861 | +1.20% | 5.6천 |
|---|
| 2026.02.24 | ₩7,794 | ₩8,114 | ₩7,754 | ₩7,754 | -0.51% | 1.3만 |
|---|
| 2026.02.23 | ₩7,874 | ₩7,954 | ₩7,674 | ₩7,754 | -1.53% | 1.6만 |
|---|
| 2026.02.20 | ₩7,687 | ₩8,074 | ₩7,674 | ₩7,834 | +1.91% | 2.4만 |
|---|
| 2026.02.19 | ₩8,114 | ₩8,274 | ₩7,647 | ₩7,821 | -3.62% | 11.8만 |
|---|
| 2026.02.18 | ₩8,288 | ₩8,515 | ₩8,034 | ₩8,048 | -2.90% | 4.5만 |
|---|
| 2026.02.17 | ₩8,608 | ₩8,675 | ₩8,274 | ₩8,301 | -3.57% | 1.4만 |
|---|
| 2026.02.13 | ₩8,488 | ₩8,661 | ₩8,368 | ₩8,568 | +0.94% | 1.1만 |
|---|
| 2026.02.12 | ₩8,541 | ₩8,541 | ₩8,274 | ₩8,354 | -2.19% | 2.4만 |
|---|
| 2026.02.11 | ₩8,515 | ₩8,568 | ₩8,354 | ₩8,475 | -0.47% | 1만 |
|---|
| 2026.02.10 | ₩8,728 | ₩8,902 | ₩8,408 | ₩8,461 | -3.06% | 2.9만 |
|---|
| 2026.02.09 | ₩8,595 | ₩8,782 | ₩8,568 | ₩8,715 | +1.40% | 1.4만 |
|---|
| 2026.02.06 | ₩8,648 | ₩8,768 | ₩8,461 | ₩8,461 | -2.16% | 1.7만 |
|---|
| 2026.02.05 | ₩8,888 | ₩8,888 | ₩8,408 | ₩8,421 | -5.26% | 2.7만 |
|---|
| 2026.02.04 | ₩8,848 | ₩9,022 | ₩8,675 | ₩8,982 | +1.51% | 4.2만 |
|---|
| 2026.02.03 | ₩8,661 | ₩8,848 | ₩8,581 | ₩8,795 | +1.54% | 2.2만 |
|---|
| 2026.02.02 | ₩8,581 | ₩8,728 | ₩8,541 | ₩8,661 | +0.93% | 7.9만 |
|---|
| 2026.01.30 | ₩8,488 | ₩8,661 | ₩8,421 | ₩8,515 | +0.31% | 1.6만 |
|---|
| 2026.01.29 | ₩8,661 | ₩8,661 | ₩8,475 | ₩8,635 | -0.31% | 5.5만 |
|---|
| 2026.01.28 | ₩8,461 | ₩8,661 | ₩8,248 | ₩8,541 | +0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩8,234 | ₩8,515 | ₩8,034 | ₩8,488 | +3.08% | 3.2만 |
|---|
| 2026.01.26 | ₩8,608 | ₩8,608 | ₩8,234 | ₩8,274 | -3.88% | 3.4만 |
|---|
| 2026.01.23 | ₩8,421 | ₩8,621 | ₩8,314 | ₩8,515 | +1.11% | 1.9만 |
|---|
| 2026.01.22 | ₩8,795 | ₩8,808 | ₩8,421 | ₩8,421 | -4.25% | 6.5만 |
|---|
| 2026.01.21 | ₩8,701 | ₩8,875 | ₩8,435 | ₩8,768 | +0.77% | 4.9만 |
|---|
| 2026.01.20 | ₩8,755 | ₩8,808 | ₩8,515 | ₩8,688 | -0.76% | 8.9만 |
|---|
| 2026.01.16 | ₩9,502 | ₩9,556 | ₩8,808 | ₩8,848 | -6.88% | 4.4만 |
|---|
| 2026.01.15 | ₩8,261 | ₩9,782 | ₩8,221 | ₩9,395 | +13.73% | 18.4만 |
|---|
| 2026.01.14 | ₩8,328 | ₩8,501 | ₩8,048 | ₩8,328 | 0.00% | 5.6만 |
|---|
| 2026.01.13 | ₩8,408 | ₩8,408 | ₩8,141 | ₩8,408 | 0.00% | 4만 |
|---|
| 2026.01.12 | ₩8,114 | ₩8,421 | ₩7,954 | ₩8,354 | +2.96% | 6.2만 |
|---|
| 2026.01.09 | ₩8,248 | ₩8,314 | ₩7,834 | ₩7,847 | -4.85% | 3.9만 |
|---|
| 2026.01.08 | ₩7,821 | ₩8,328 | ₩7,821 | ₩8,248 | +5.46% | 2.9만 |
|---|
| 2026.01.07 | ₩7,714 | ₩7,994 | ₩7,674 | ₩7,994 | +3.63% | 1.3만 |
|---|
| 2026.01.06 | ₩7,981 | ₩8,007 | ₩7,714 | ₩7,714 | -3.34% | 1.8만 |
|---|
| 2026.01.05 | ₩7,540 | ₩8,074 | ₩7,540 | ₩7,981 | +5.84% | 3.1만 |
|---|
| 2026.01.02 | ₩7,727 | ₩7,727 | ₩7,460 | ₩7,540 | -2.42% | 1.2만 |
|---|
| 2025.12.31 | ₩7,474 | ₩7,874 | ₩7,313 | ₩7,634 | +2.14% | 3.6만 |
|---|
| 2025.12.30 | ₩7,447 | ₩7,540 | ₩7,247 | ₩7,407 | -0.54% | 3.7만 |
|---|
| 2025.12.29 | ₩7,687 | ₩7,687 | ₩7,487 | ₩7,487 | -2.60% | 2.7만 |
|---|
| 2025.12.26 | ₩7,861 | ₩7,914 | ₩7,580 | ₩7,687 | -2.21% | 3.9만 |
|---|
| 2025.12.24 | ₩7,741 | ₩7,927 | ₩7,674 | ₩7,887 | +1.90% | 2.5만 |
|---|
| 2025.12.23 | ₩7,807 | ₩7,807 | ₩7,380 | ₩7,807 | 0.00% | 4만 |
|---|
| 2025.12.22 | ₩7,741 | ₩7,927 | ₩7,660 | ₩7,901 | +2.07% | 2.4만 |
|---|
| 2025.12.19 | ₩7,807 | ₩8,007 | ₩7,660 | ₩7,660 | -1.88% | 4.6만 |
|---|
| 2025.12.18 | ₩7,887 | ₩7,941 | ₩7,634 | ₩7,741 | -1.86% | 3.9만 |
|---|
| 2025.12.17 | ₩7,901 | ₩8,341 | ₩7,674 | ₩7,887 | -0.17% | 3.4만 |
|---|
| 2025.12.16 | ₩7,647 | ₩7,941 | ₩7,527 | ₩7,727 | +1.05% | 7.5만 |
|---|
| 2025.12.15 | ₩7,674 | ₩7,781 | ₩7,394 | ₩7,674 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩7,674 | ₩7,741 | ₩7,340 | ₩7,674 | 0.00% | 3.3만 |
|---|
| 2025.12.11 | ₩7,514 | ₩7,794 | ₩7,340 | ₩7,701 | +2.49% | 3.5만 |
|---|
| 2025.12.10 | ₩7,260 | ₩7,594 | ₩7,220 | ₩7,394 | +1.84% | 5만 |
|---|
| 2025.12.09 | ₩7,273 | ₩7,500 | ₩7,273 | ₩7,273 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩7,540 | ₩7,567 | ₩7,207 | ₩7,207 | -4.42% | 4.3만 |
|---|
| 2025.12.05 | ₩7,407 | ₩7,594 | ₩7,407 | ₩7,540 | +1.80% | 9.6천 |
|---|
| 2025.12.04 | ₩7,527 | ₩7,634 | ₩7,420 | ₩7,420 | -1.42% | 1.8만 |
|---|
| 2025.12.03 | ₩7,500 | ₩7,620 | ₩7,500 | ₩7,540 | +0.53% | 6.6천 |
|---|
| 2025.12.02 | ₩7,434 | ₩7,540 | ₩7,354 | ₩7,394 | -0.54% | 3.7만 |
|---|
| 2025.12.01 | ₩7,594 | ₩7,660 | ₩7,394 | ₩7,420 | -2.28% | 1.8만 |
|---|
| 2025.11.28 | ₩7,741 | ₩7,781 | ₩7,514 | ₩7,594 | -1.90% | 1.2만 |
|---|
| 2025.11.26 | ₩7,901 | ₩8,048 | ₩7,741 | ₩7,741 | -2.03% | 2.6만 |
|---|
| 2025.11.25 | ₩7,487 | ₩7,927 | ₩7,487 | ₩7,834 | +4.63% | 4.3만 |
|---|
| 2025.11.24 | ₩7,073 | ₩7,727 | ₩7,073 | ₩7,527 | +6.42% | 8만 |
|---|
| 2025.11.21 | ₩6,820 | ₩7,180 | ₩6,820 | ₩6,993 | +2.54% | 3.7만 |
|---|
| 2025.11.20 | ₩6,793 | ₩7,087 | ₩6,753 | ₩6,900 | +1.57% | 8만 |
|---|
| 2025.11.19 | ₩6,740 | ₩6,886 | ₩6,539 | ₩6,753 | +0.20% | 16.9만 |
|---|
| 2025.11.18 | ₩7,380 | ₩7,380 | ₩6,660 | ₩6,740 | -8.68% | 10만 |
|---|
| 2025.11.17 | ₩7,420 | ₩7,754 | ₩7,380 | ₩7,394 | -0.36% | 6.2만 |
|---|
| 2025.11.14 | ₩7,580 | ₩7,767 | ₩7,420 | ₩7,420 | -2.11% | 3.8만 |
|---|
| 2025.11.13 | ₩7,781 | ₩8,007 | ₩7,594 | ₩7,660 | -1.54% | 2만 |
|---|
| 2025.11.12 | ₩7,660 | ₩8,114 | ₩7,660 | ₩7,687 | +0.35% | 4.6만 |
|---|
| 2025.11.11 | ₩8,314 | ₩8,328 | ₩7,540 | ₩7,554 | -9.15% | 9.2만 |
|---|
| 2025.11.10 | ₩9,102 | ₩9,102 | ₩8,234 | ₩8,328 | -8.50% | 10.1만 |
|---|
| 2025.11.07 | ₩9,022 | ₩9,115 | ₩8,928 | ₩9,008 | -0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩9,395 | ₩9,409 | ₩9,115 | ₩9,169 | -2.41% | 6.1만 |
|---|
| 2025.11.05 | ₩9,462 | ₩9,516 | ₩9,169 | ₩9,355 | -1.13% | 4.1만 |
|---|
| 2025.11.04 | ₩9,062 | ₩9,275 | ₩8,968 | ₩9,155 | +1.03% | 8.1만 |
|---|
| 2025.11.03 | ₩9,395 | ₩9,422 | ₩8,982 | ₩9,275 | -1.28% | 2.1만 |
|---|
| 2025.10.31 | ₩9,169 | ₩9,582 | ₩9,169 | ₩9,382 | +2.33% | 3.7만 |
|---|
| 2025.10.30 | ₩9,088 | ₩9,275 | ₩8,995 | ₩9,155 | +0.73% | 2.6만 |
|---|
| 2025.10.29 | ₩9,022 | ₩9,395 | ₩9,008 | ₩9,155 | +1.48% | 2.1만 |
|---|
| 2025.10.28 | ₩9,088 | ₩9,355 | ₩9,008 | ₩9,302 | +2.35% | 5.1만 |
|---|
| 2025.10.27 | ₩9,275 | ₩9,275 | ₩8,968 | ₩9,022 | -2.73% | 2.1만 |
|---|
| 2025.10.24 | ₩9,088 | ₩9,289 | ₩9,075 | ₩9,275 | +2.06% | 2.4만 |
|---|
| 2025.10.23 | ₩8,755 | ₩9,169 | ₩8,755 | ₩8,995 | +2.74% | 3.4만 |
|---|
| 2025.10.22 | ₩9,035 | ₩9,048 | ₩8,701 | ₩8,875 | -1.77% | 3.7만 |
|---|
| 2025.10.21 | ₩8,955 | ₩9,142 | ₩8,835 | ₩9,115 | +1.79% | 3.8만 |
|---|
| 2025.10.20 | ₩8,648 | ₩8,995 | ₩8,648 | ₩8,955 | +3.55% | 4.1만 |
|---|
| 2025.10.17 | ₩9,035 | ₩9,195 | ₩8,568 | ₩8,595 | -4.87% | 9.3만 |
|---|
| 2025.10.16 | ₩9,435 | ₩9,662 | ₩9,062 | ₩9,102 | -3.54% | 5.7만 |
|---|
| 2025.10.15 | ₩9,596 | ₩9,809 | ₩9,102 | ₩9,422 | -1.81% | 11.7만 |
|---|
| 2025.10.14 | ₩9,022 | ₩9,996 | ₩8,675 | ₩9,622 | +6.66% | 24.3만 |
|---|
| 2025.10.13 | ₩8,595 | ₩9,476 | ₩8,595 | ₩9,235 | +7.45% | 8.5만 |
|---|
| 2025.10.10 | ₩9,102 | ₩9,302 | ₩8,515 | ₩8,555 | -6.01% | 5.3만 |
|---|