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 | ₩8,307 | ₩8,427 | ₩8,200 | ₩8,374 | +0.81% | 2.3만 |
| 2026.10.08 | ₩8,601 | ₩8,601 | ₩8,307 | ₩8,307 | -3.42% | 2.6만 |
| 2026.10.07 | ₩8,655 | ₩8,682 | ₩8,427 | ₩8,508 | -1.70% | 1.1만 |
| 2026.10.06 | ₩8,655 | ₩8,829 | ₩8,601 | ₩8,748 | +1.08% | 1.8만 |
| 2026.10.05 | ₩8,708 | ₩8,869 | ₩8,588 | ₩8,601 | -1.23% | 2.1만 |
| 2026.10.02 | ₩9,069 | ₩9,176 | ₩8,548 | ₩8,708 | -3.98% | 2만 |
| 2026.10.01 | ₩8,668 | ₩9,270 | ₩8,548 | ₩9,069 | +4.63% | 6.4만 |
| 2026.09.30 | ₩8,601 | ₩9,016 | ₩8,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,641 |
| +0.47% |
| 5.4만 |
| 2026.09.29 | ₩8,133 | ₩9,190 | ₩8,026 | ₩8,534 | +4.93% | 9.3만 |
|---|
| 2026.09.28 | ₩8,441 | ₩8,441 | ₩8,093 | ₩8,093 | -4.12% | 1.8만 |
|---|
| 2026.09.25 | ₩8,146 | ₩8,280 | ₩8,039 | ₩8,240 | +1.15% | 3만 |
|---|
| 2026.09.24 | ₩7,919 | ₩8,280 | ₩7,852 | ₩8,093 | +2.20% | 8.4만 |
|---|
| 2026.09.23 | ₩7,705 | ₩7,906 | ₩7,652 | ₩7,892 | +2.43% | 5.5만 |
|---|
| 2026.09.22 | ₩7,692 | ₩7,705 | ₩7,478 | ₩7,625 | -0.87% | 7.6만 |
|---|
| 2026.09.21 | ₩7,558 | ₩7,625 | ₩7,451 | ₩7,545 | -0.18% | 2.9만 |
|---|
| 2026.09.18 | ₩7,438 | ₩7,611 | ₩7,344 | ₩7,558 | +1.62% | 4.1만 |
|---|
| 2026.09.17 | ₩7,371 | ₩7,692 | ₩7,290 | ₩7,464 | +1.27% | 5.1만 |
|---|
| 2026.09.16 | ₩7,290 | ₩7,438 | ₩7,250 | ₩7,290 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩7,438 | ₩7,665 | ₩7,277 | ₩7,277 | -2.16% | 2만 |
|---|
| 2026.09.14 | ₩7,491 | ₩7,678 | ₩7,264 | ₩7,438 | -0.71% | 3만 |
|---|
| 2026.09.11 | ₩7,585 | ₩7,718 | ₩7,464 | ₩7,491 | -1.23% | 3만 |
|---|
| 2026.09.10 | ₩7,772 | ₩7,772 | ₩7,250 | ₩7,558 | -2.75% | 8.6만 |
|---|
| 2026.09.09 | ₩7,946 | ₩8,080 | ₩7,531 | ₩7,531 | -5.22% | 4.3만 |
|---|
| 2026.09.08 | ₩8,106 | ₩8,146 | ₩7,946 | ₩7,946 | -1.98% | 3.2만 |
|---|
| 2026.09.04 | ₩8,146 | ₩8,374 | ₩8,080 | ₩8,200 | +0.66% | 1.7만 |
|---|
| 2026.09.03 | ₩8,347 | ₩8,588 | ₩7,879 | ₩8,160 | -2.24% | 4.4만 |
|---|
| 2026.09.02 | ₩8,361 | ₩8,521 | ₩8,267 | ₩8,280 | -0.96% | 4.5만 |
|---|
| 2026.09.01 | ₩8,427 | ₩8,521 | ₩8,227 | ₩8,267 | -1.90% | 6.2만 |
|---|
| 2026.08.31 | ₩8,655 | ₩8,962 | ₩8,427 | ₩8,441 | -2.47% | 4.1만 |
|---|
| 2026.08.28 | ₩8,682 | ₩8,842 | ₩8,641 | ₩8,655 | -0.31% | 2만 |
|---|
| 2026.08.27 | ₩8,775 | ₩8,949 | ₩8,615 | ₩8,708 | -0.76% | 2.8만 |
|---|
| 2026.08.26 | ₩8,829 | ₩8,962 | ₩8,641 | ₩8,775 | -0.61% | 2.9만 |
|---|
| 2026.08.25 | ₩9,096 | ₩9,257 | ₩8,815 | ₩8,815 | -3.09% | 2.5만 |
|---|
| 2026.08.24 | ₩9,270 | ₩9,283 | ₩8,962 | ₩9,056 | -2.31% | 4.7만 |
|---|
| 2026.08.21 | ₩9,324 | ₩9,484 | ₩9,163 | ₩9,377 | +0.57% | 3.3만 |
|---|
| 2026.08.20 | ₩9,364 | ₩9,578 | ₩9,136 | ₩9,163 | -2.14% | 2.7만 |
|---|
| 2026.08.19 | ₩9,605 | ₩9,658 | ₩9,297 | ₩9,364 | -2.51% | 2.9만 |
|---|
| 2026.08.18 | ₩9,257 | ₩9,752 | ₩9,257 | ₩9,511 | +2.75% | 2.7만 |
|---|
| 2026.08.17 | ₩10,099 | ₩10,247 | ₩9,725 | ₩9,725 | -3.71% | 3.6만 |
|---|
| 2026.08.14 | ₩9,859 | ₩10,233 | ₩9,377 | ₩10,046 | +1.90% | 4.2만 |
|---|
| 2026.08.13 | ₩9,712 | ₩10,019 | ₩9,631 | ₩9,952 | +2.48% | 3.3만 |
|---|
| 2026.08.12 | ₩9,524 | ₩9,872 | ₩9,524 | ₩9,658 | +1.40% | 9만 |
|---|
| 2026.08.11 | ₩9,283 | ₩9,631 | ₩9,163 | ₩9,578 | +3.17% | 10.7만 |
|---|
| 2026.08.10 | ₩8,548 | ₩9,324 | ₩8,307 | ₩9,283 | +8.61% | 11.7만 |
|---|
| 2026.08.07 | ₩8,160 | ₩8,695 | ₩7,892 | ₩8,494 | +4.10% | 10.4만 |
|---|
| 2026.08.06 | ₩7,143 | ₩7,250 | ₩7,036 | ₩7,116 | -0.37% | 5.1만 |
|---|
| 2026.08.05 | ₩7,504 | ₩7,504 | ₩7,076 | ₩7,103 | -5.35% | 2.4만 |
|---|
| 2026.08.04 | ₩7,103 | ₩7,518 | ₩7,103 | ₩7,330 | +3.20% | 4.5만 |
|---|
| 2026.08.03 | ₩7,036 | ₩7,330 | ₩6,956 | ₩7,023 | -0.19% | 2.8만 |
|---|
| 2026.07.31 | ₩6,983 | ₩7,063 | ₩6,902 | ₩6,943 | -0.57% | 3.6만 |
|---|
| 2026.07.30 | ₩7,036 | ₩7,210 | ₩6,902 | ₩6,902 | -1.90% | 4만 |
|---|
| 2026.07.29 | ₩7,116 | ₩7,170 | ₩7,009 | ₩7,090 | -0.38% | 2만 |
|---|
| 2026.07.28 | ₩7,103 | ₩7,571 | ₩7,103 | ₩7,170 | +0.94% | 3.7만 |
|---|
| 2026.07.27 | ₩7,103 | ₩7,411 | ₩7,009 | ₩7,237 | +1.88% | 2.6만 |
|---|
| 2026.07.24 | ₩7,397 | ₩7,397 | ₩7,050 | ₩7,090 | -4.16% | 1.7만 |
|---|
| 2026.07.23 | ₩7,223 | ₩7,397 | ₩7,197 | ₩7,197 | -0.37% | 1.4만 |
|---|
| 2026.07.22 | ₩7,237 | ₩7,438 | ₩7,223 | ₩7,290 | +0.74% | 1.6만 |
|---|
| 2026.07.21 | ₩7,130 | ₩7,545 | ₩7,130 | ₩7,277 | +2.06% | 5만 |
|---|
| 2026.07.20 | ₩7,371 | ₩7,424 | ₩7,050 | ₩7,050 | -4.36% | 3.2만 |
|---|
| 2026.07.17 | ₩7,424 | ₩7,558 | ₩7,290 | ₩7,371 | -0.72% | 2.5만 |
|---|
| 2026.07.16 | ₩7,692 | ₩7,852 | ₩7,371 | ₩7,424 | -3.48% | 3.2만 |
|---|
| 2026.07.15 | ₩7,638 | ₩7,799 | ₩7,531 | ₩7,692 | +0.70% | 2.1만 |
|---|
| 2026.07.14 | ₩7,585 | ₩7,946 | ₩7,531 | ₩7,571 | -0.18% | 3.6만 |
|---|
| 2026.07.13 | ₩7,799 | ₩7,959 | ₩7,571 | ₩7,571 | -2.92% | 4.9만 |
|---|
| 2026.07.10 | ₩7,839 | ₩8,013 | ₩7,678 | ₩7,825 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩7,799 | ₩8,013 | ₩7,692 | ₩7,772 | -0.34% | 4만 |
|---|
| 2026.07.08 | ₩7,906 | ₩8,106 | ₩7,785 | ₩7,799 | -1.35% | 1.8만 |
|---|
| 2026.07.07 | ₩8,187 | ₩8,187 | ₩7,892 | ₩7,999 | -2.29% | 3.4만 |
|---|
| 2026.07.06 | ₩8,187 | ₩8,427 | ₩8,093 | ₩8,173 | -0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩8,227 | ₩8,588 | ₩8,106 | ₩8,187 | -0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩8,361 | ₩8,508 | ₩8,240 | ₩8,374 | +0.16% | 6.7천 |
|---|
| 2026.06.30 | ₩8,066 | ₩8,588 | ₩8,066 | ₩8,454 | +4.81% | 2.3만 |
|---|
| 2026.06.29 | ₩8,280 | ₩8,320 | ₩8,039 | ₩8,066 | -2.58% | 3.3만 |
|---|
| 2026.06.26 | ₩8,253 | ₩8,534 | ₩8,093 | ₩8,280 | +0.32% | 3.2만 |
|---|
| 2026.06.25 | ₩8,334 | ₩8,548 | ₩8,253 | ₩8,334 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩8,240 | ₩8,615 | ₩8,240 | ₩8,334 | +1.14% | 2.4만 |
|---|
| 2026.06.23 | ₩8,307 | ₩8,401 | ₩8,240 | ₩8,240 | -0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩8,575 | ₩8,655 | ₩8,294 | ₩8,454 | -1.40% | 1.8만 |
|---|
| 2026.06.18 | ₩8,521 | ₩8,722 | ₩8,521 | ₩8,641 | +1.41% | 2.2만 |
|---|
| 2026.06.17 | ₩8,588 | ₩8,708 | ₩8,307 | ₩8,414 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩8,829 | ₩9,069 | ₩8,575 | ₩8,575 | -2.88% | 2.2만 |
|---|
| 2026.06.15 | ₩8,909 | ₩9,163 | ₩8,815 | ₩8,829 | -0.90% | 3.1만 |
|---|
| 2026.06.12 | ₩8,708 | ₩9,096 | ₩8,708 | ₩8,802 | +1.08% | 1.5만 |
|---|
| 2026.06.11 | ₩8,682 | ₩8,936 | ₩8,588 | ₩8,695 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩8,708 | ₩8,936 | ₩8,628 | ₩8,668 | -0.46% | 2만 |
|---|
| 2026.06.09 | ₩8,949 | ₩9,257 | ₩8,414 | ₩8,682 | -2.99% | 3.6만 |
|---|
| 2026.06.08 | ₩9,003 | ₩9,217 | ₩8,896 | ₩8,909 | -1.04% | 3.2만 |
|---|
| 2026.06.05 | ₩9,163 | ₩9,498 | ₩8,802 | ₩8,949 | -2.34% | 2.6만 |
|---|
| 2026.06.04 | ₩9,096 | ₩9,484 | ₩8,936 | ₩9,283 | +2.06% | 3.1만 |
|---|
| 2026.06.03 | ₩9,524 | ₩9,698 | ₩9,123 | ₩9,243 | -2.95% | 3.4만 |
|---|
| 2026.06.02 | ₩9,725 | ₩9,872 | ₩9,417 | ₩9,511 | -2.20% | 3.5만 |
|---|
| 2026.06.01 | ₩10,059 | ₩10,300 | ₩9,404 | ₩9,712 | -3.46% | 5.5만 |
|---|
| 2026.05.29 | ₩10,166 | ₩10,421 | ₩9,685 | ₩9,698 | -4.61% | 5만 |
|---|
| 2026.05.28 | ₩10,434 | ₩10,688 | ₩9,859 | ₩10,380 | -0.51% | 8.9만 |
|---|
| 2026.05.27 | ₩9,805 | ₩10,701 | ₩9,377 | ₩10,367 | +5.73% | 25.4만 |
|---|
| 2026.05.26 | ₩8,789 | ₩9,310 | ₩8,708 | ₩9,176 | +4.41% | 14.3만 |
|---|
| 2026.05.22 | ₩8,414 | ₩8,802 | ₩8,294 | ₩8,615 | +2.38% | 5.7만 |
|---|
| 2026.05.21 | ₩7,919 | ₩8,601 | ₩7,892 | ₩8,401 | +6.08% | 8.7만 |
|---|
| 2026.05.20 | ₩8,200 | ₩8,227 | ₩7,825 | ₩8,013 | -2.28% | 7.2만 |
|---|
| 2026.05.19 | ₩8,294 | ₩8,775 | ₩8,013 | ₩8,026 | -3.23% | 6.7만 |
|---|
| 2026.05.18 | ₩8,481 | ₩8,842 | ₩8,160 | ₩8,160 | -3.79% | 9.1만 |
|---|
| 2026.05.15 | ₩8,066 | ₩8,267 | ₩7,959 | ₩8,120 | +0.66% | 7.6천 |
|---|
| 2026.05.14 | ₩8,120 | ₩8,588 | ₩7,986 | ₩8,160 | +0.49% | 4.8만 |
|---|
| 2026.05.13 | ₩7,906 | ₩8,267 | ₩7,732 | ₩7,866 | -0.51% | 6만 |
|---|
| 2026.05.12 | ₩8,213 | ₩8,387 | ₩7,718 | ₩7,906 | -3.75% | 2.2만 |
|---|
| 2026.05.11 | ₩8,133 | ₩8,521 | ₩7,611 | ₩8,200 | +0.82% | 15.3만 |
|---|
| 2026.05.08 | ₩8,039 | ₩8,280 | ₩7,491 | ₩7,986 | -0.67% | 13.1만 |
|---|
| 2026.05.07 | ₩9,003 | ₩9,618 | ₩8,936 | ₩9,431 | +4.75% | 6.5만 |
|---|
| 2026.05.06 | ₩9,297 | ₩9,658 | ₩8,976 | ₩9,016 | -3.02% | 3.3만 |
|---|
| 2026.05.05 | ₩8,896 | ₩9,283 | ₩8,896 | ₩9,136 | +2.71% | 1.9만 |
|---|
| 2026.05.04 | ₩9,350 | ₩9,564 | ₩8,829 | ₩8,855 | -5.29% | 2.1만 |
|---|
| 2026.05.01 | ₩9,230 | ₩9,658 | ₩9,176 | ₩9,176 | -0.58% | 1.4만 |
|---|
| 2026.04.30 | ₩9,203 | ₩9,471 | ₩9,190 | ₩9,230 | +0.29% | 1.3만 |
|---|
| 2026.04.29 | ₩9,404 | ₩9,658 | ₩9,110 | ₩9,203 | -2.13% | 2.6만 |
|---|
| 2026.04.28 | ₩9,939 | ₩10,019 | ₩9,364 | ₩9,404 | -5.38% | 1.4만 |
|---|
| 2026.04.27 | ₩10,033 | ₩10,033 | ₩9,511 | ₩9,524 | -5.07% | 1.5만 |
|---|
| 2026.04.24 | ₩10,487 | ₩10,635 | ₩10,073 | ₩10,099 | -3.70% | 1.3만 |
|---|
| 2026.04.23 | ₩10,260 | ₩10,514 | ₩10,006 | ₩10,487 | +2.22% | 1.9만 |
|---|
| 2026.04.22 | ₩10,568 | ₩10,675 | ₩9,819 | ₩10,233 | -3.16% | 3만 |
|---|
| 2026.04.21 | ₩10,701 | ₩11,036 | ₩10,247 | ₩10,380 | -3.00% | 4.8만 |
|---|
| 2026.04.20 | ₩10,327 | ₩10,701 | ₩10,220 | ₩10,635 | +2.98% | 3.7만 |
|---|
| 2026.04.17 | ₩10,233 | ₩10,474 | ₩10,126 | ₩10,354 | +1.18% | 2.3만 |
|---|
| 2026.04.16 | ₩9,859 | ₩10,206 | ₩9,738 | ₩10,006 | +1.49% | 2만 |
|---|
| 2026.04.15 | ₩10,099 | ₩10,247 | ₩9,765 | ₩9,872 | -2.25% | 2.5만 |
|---|
| 2026.04.14 | ₩9,564 | ₩10,166 | ₩9,364 | ₩9,992 | +4.48% | 7.5만 |
|---|
| 2026.04.13 | ₩8,962 | ₩9,578 | ₩8,829 | ₩9,377 | +4.63% | 2.8만 |
|---|
| 2026.04.10 | ₩9,043 | ₩9,297 | ₩8,936 | ₩9,096 | +0.59% | 9.3천 |
|---|
| 2026.04.09 | ₩9,136 | ₩9,257 | ₩8,802 | ₩9,163 | +0.29% | 3.7만 |
|---|
| 2026.04.08 | ₩9,337 | ₩9,337 | ₩8,909 | ₩9,150 | -2.01% | 2.8만 |
|---|
| 2026.04.07 | ₩8,869 | ₩9,056 | ₩8,722 | ₩9,016 | +1.66% | 1만 |
|---|
| 2026.04.06 | ₩8,936 | ₩9,217 | ₩8,775 | ₩9,016 | +0.90% | 2.3만 |
|---|
| 2026.04.02 | ₩8,601 | ₩8,936 | ₩8,575 | ₩8,936 | +3.89% | 1.3만 |
|---|
| 2026.04.01 | ₩8,748 | ₩9,136 | ₩8,748 | ₩8,815 | +0.76% | 2.3만 |
|---|
| 2026.03.31 | ₩8,347 | ₩8,748 | ₩8,173 | ₩8,722 | +4.49% | 3.3만 |
|---|
| 2026.03.30 | ₩8,548 | ₩8,695 | ₩8,093 | ₩8,200 | -4.07% | 5.9만 |
|---|
| 2026.03.27 | ₩8,789 | ₩9,069 | ₩8,334 | ₩8,534 | -2.89% | 3.1만 |
|---|
| 2026.03.26 | ₩8,789 | ₩9,110 | ₩8,641 | ₩8,842 | +0.61% | 3.3만 |
|---|
| 2026.03.25 | ₩8,896 | ₩9,110 | ₩8,735 | ₩9,083 | +2.11% | 5.6만 |
|---|
| 2026.03.24 | ₩8,682 | ₩8,869 | ₩8,441 | ₩8,601 | -0.92% | 3.5만 |
|---|
| 2026.03.23 | ₩8,735 | ₩8,869 | ₩8,575 | ₩8,762 | +0.31% | 2.4만 |
|---|
| 2026.03.20 | ₩9,016 | ₩9,016 | ₩8,588 | ₩8,601 | -4.60% | 6.9만 |
|---|
| 2026.03.19 | ₩8,842 | ₩9,069 | ₩8,829 | ₩9,029 | +2.12% | 5.3만 |
|---|
| 2026.03.18 | ₩9,163 | ₩9,324 | ₩8,802 | ₩8,989 | -1.90% | 11.3만 |
|---|
| 2026.03.17 | ₩9,591 | ₩9,658 | ₩8,936 | ₩9,270 | -3.35% | 13만 |
|---|
| 2026.03.16 | ₩8,789 | ₩9,431 | ₩8,361 | ₩9,377 | +6.70% | 13.8만 |
|---|
| 2026.03.13 | ₩8,080 | ₩8,815 | ₩7,986 | ₩8,762 | +8.44% | 20.6만 |
|---|
| 2026.03.12 | ₩7,745 | ₩8,187 | ₩7,745 | ₩8,106 | +4.66% | 6.9만 |
|---|
| 2026.03.11 | ₩7,665 | ₩8,334 | ₩7,438 | ₩7,866 | +2.62% | 8.1만 |
|---|
| 2026.03.10 | ₩7,558 | ₩8,548 | ₩7,558 | ₩7,665 | +1.42% | 21만 |
|---|
| 2026.03.09 | ₩6,902 | ₩7,157 | ₩6,836 | ₩7,130 | +3.29% | 5.7만 |
|---|
| 2026.03.06 | ₩6,956 | ₩7,531 | ₩6,688 | ₩7,023 | +0.96% | 10.4만 |
|---|
| 2026.03.05 | ₩7,304 | ₩7,411 | ₩6,956 | ₩7,050 | -3.48% | 4.2만 |
|---|
| 2026.03.04 | ₩7,504 | ₩7,852 | ₩7,197 | ₩7,424 | -1.07% | 4만 |
|---|
| 2026.03.03 | ₩7,558 | ₩7,759 | ₩7,491 | ₩7,504 | -0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩7,558 | ₩7,932 | ₩7,558 | ₩7,839 | +3.72% | 2.2만 |
|---|
| 2026.02.27 | ₩7,692 | ₩8,026 | ₩7,571 | ₩7,585 | -1.39% | 1.4만 |
|---|
| 2026.02.26 | ₩7,973 | ₩7,999 | ₩7,759 | ₩7,759 | -2.68% | 1만 |
|---|
| 2026.02.25 | ₩7,785 | ₩7,999 | ₩7,759 | ₩7,879 | +1.20% | 5.6천 |
|---|
| 2026.02.24 | ₩7,812 | ₩8,133 | ₩7,772 | ₩7,772 | -0.51% | 1.3만 |
|---|
| 2026.02.23 | ₩7,892 | ₩7,973 | ₩7,692 | ₩7,772 | -1.53% | 1.6만 |
|---|
| 2026.02.20 | ₩7,705 | ₩8,093 | ₩7,692 | ₩7,852 | +1.91% | 2.4만 |
|---|
| 2026.02.19 | ₩8,133 | ₩8,294 | ₩7,665 | ₩7,839 | -3.62% | 11.8만 |
|---|
| 2026.02.18 | ₩8,307 | ₩8,534 | ₩8,053 | ₩8,066 | -2.90% | 4.5만 |
|---|
| 2026.02.17 | ₩8,628 | ₩8,695 | ₩8,294 | ₩8,320 | -3.57% | 1.4만 |
|---|
| 2026.02.13 | ₩8,508 | ₩8,682 | ₩8,387 | ₩8,588 | +0.94% | 1.1만 |
|---|
| 2026.02.12 | ₩8,561 | ₩8,561 | ₩8,294 | ₩8,374 | -2.19% | 2.4만 |
|---|
| 2026.02.11 | ₩8,534 | ₩8,588 | ₩8,374 | ₩8,494 | -0.47% | 1만 |
|---|
| 2026.02.10 | ₩8,748 | ₩8,922 | ₩8,427 | ₩8,481 | -3.06% | 2.9만 |
|---|
| 2026.02.09 | ₩8,615 | ₩8,802 | ₩8,588 | ₩8,735 | +1.40% | 1.4만 |
|---|
| 2026.02.06 | ₩8,668 | ₩8,789 | ₩8,481 | ₩8,481 | -2.16% | 1.7만 |
|---|
| 2026.02.05 | ₩8,909 | ₩8,909 | ₩8,427 | ₩8,441 | -5.26% | 2.7만 |
|---|
| 2026.02.04 | ₩8,869 | ₩9,043 | ₩8,695 | ₩9,003 | +1.51% | 4.2만 |
|---|
| 2026.02.03 | ₩8,682 | ₩8,869 | ₩8,601 | ₩8,815 | +1.54% | 2.2만 |
|---|
| 2026.02.02 | ₩8,601 | ₩8,748 | ₩8,561 | ₩8,682 | +0.93% | 7.9만 |
|---|
| 2026.01.30 | ₩8,508 | ₩8,682 | ₩8,441 | ₩8,534 | +0.31% | 1.6만 |
|---|
| 2026.01.29 | ₩8,682 | ₩8,682 | ₩8,494 | ₩8,655 | -0.31% | 5.5만 |
|---|
| 2026.01.28 | ₩8,481 | ₩8,682 | ₩8,267 | ₩8,561 | +0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩8,253 | ₩8,534 | ₩8,053 | ₩8,508 | +3.08% | 3.2만 |
|---|
| 2026.01.26 | ₩8,628 | ₩8,628 | ₩8,253 | ₩8,294 | -3.88% | 3.4만 |
|---|
| 2026.01.23 | ₩8,441 | ₩8,641 | ₩8,334 | ₩8,534 | +1.11% | 1.9만 |
|---|
| 2026.01.22 | ₩8,815 | ₩8,829 | ₩8,441 | ₩8,441 | -4.25% | 6.5만 |
|---|
| 2026.01.21 | ₩8,722 | ₩8,896 | ₩8,454 | ₩8,789 | +0.77% | 4.9만 |
|---|
| 2026.01.20 | ₩8,775 | ₩8,829 | ₩8,534 | ₩8,708 | -0.76% | 8.9만 |
|---|
| 2026.01.16 | ₩9,524 | ₩9,578 | ₩8,829 | ₩8,869 | -6.88% | 4.4만 |
|---|
| 2026.01.15 | ₩8,280 | ₩9,805 | ₩8,240 | ₩9,417 | +13.73% | 18.4만 |
|---|
| 2026.01.14 | ₩8,347 | ₩8,521 | ₩8,066 | ₩8,347 | 0.00% | 5.6만 |
|---|
| 2026.01.13 | ₩8,427 | ₩8,427 | ₩8,160 | ₩8,427 | 0.00% | 4만 |
|---|
| 2026.01.12 | ₩8,133 | ₩8,441 | ₩7,973 | ₩8,374 | +2.96% | 6.2만 |
|---|
| 2026.01.09 | ₩8,267 | ₩8,334 | ₩7,852 | ₩7,866 | -4.85% | 3.9만 |
|---|
| 2026.01.08 | ₩7,839 | ₩8,347 | ₩7,839 | ₩8,267 | +5.46% | 2.9만 |
|---|
| 2026.01.07 | ₩7,732 | ₩8,013 | ₩7,692 | ₩8,013 | +3.63% | 1.3만 |
|---|
| 2026.01.06 | ₩7,999 | ₩8,026 | ₩7,732 | ₩7,732 | -3.34% | 1.8만 |
|---|
| 2026.01.05 | ₩7,558 | ₩8,093 | ₩7,558 | ₩7,999 | +5.84% | 3.1만 |
|---|
| 2026.01.02 | ₩7,745 | ₩7,745 | ₩7,478 | ₩7,558 | -2.42% | 1.2만 |
|---|
| 2025.12.31 | ₩7,491 | ₩7,892 | ₩7,330 | ₩7,652 | +2.14% | 3.6만 |
|---|
| 2025.12.30 | ₩7,464 | ₩7,558 | ₩7,264 | ₩7,424 | -0.54% | 3.7만 |
|---|
| 2025.12.29 | ₩7,705 | ₩7,705 | ₩7,504 | ₩7,504 | -2.60% | 2.7만 |
|---|
| 2025.12.26 | ₩7,879 | ₩7,932 | ₩7,598 | ₩7,705 | -2.21% | 3.9만 |
|---|
| 2025.12.24 | ₩7,759 | ₩7,946 | ₩7,692 | ₩7,906 | +1.90% | 2.5만 |
|---|
| 2025.12.23 | ₩7,825 | ₩7,825 | ₩7,397 | ₩7,825 | 0.00% | 4만 |
|---|
| 2025.12.22 | ₩7,759 | ₩7,946 | ₩7,678 | ₩7,919 | +2.07% | 2.4만 |
|---|
| 2025.12.19 | ₩7,825 | ₩8,026 | ₩7,678 | ₩7,678 | -1.88% | 4.6만 |
|---|
| 2025.12.18 | ₩7,906 | ₩7,959 | ₩7,652 | ₩7,759 | -1.86% | 3.9만 |
|---|
| 2025.12.17 | ₩7,919 | ₩8,361 | ₩7,692 | ₩7,906 | -0.17% | 3.4만 |
|---|
| 2025.12.16 | ₩7,665 | ₩7,959 | ₩7,545 | ₩7,745 | +1.05% | 7.5만 |
|---|
| 2025.12.15 | ₩7,692 | ₩7,799 | ₩7,411 | ₩7,692 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩7,692 | ₩7,759 | ₩7,357 | ₩7,692 | 0.00% | 3.3만 |
|---|
| 2025.12.11 | ₩7,531 | ₩7,812 | ₩7,357 | ₩7,718 | +2.49% | 3.5만 |
|---|
| 2025.12.10 | ₩7,277 | ₩7,611 | ₩7,237 | ₩7,411 | +1.84% | 5만 |
|---|
| 2025.12.09 | ₩7,290 | ₩7,518 | ₩7,290 | ₩7,290 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩7,558 | ₩7,585 | ₩7,223 | ₩7,223 | -4.42% | 4.3만 |
|---|
| 2025.12.05 | ₩7,424 | ₩7,611 | ₩7,424 | ₩7,558 | +1.80% | 9.6천 |
|---|
| 2025.12.04 | ₩7,545 | ₩7,652 | ₩7,438 | ₩7,438 | -1.42% | 1.8만 |
|---|
| 2025.12.03 | ₩7,518 | ₩7,638 | ₩7,518 | ₩7,558 | +0.53% | 6.6천 |
|---|
| 2025.12.02 | ₩7,451 | ₩7,558 | ₩7,371 | ₩7,411 | -0.54% | 3.7만 |
|---|
| 2025.12.01 | ₩7,611 | ₩7,678 | ₩7,411 | ₩7,438 | -2.28% | 1.8만 |
|---|
| 2025.11.28 | ₩7,759 | ₩7,799 | ₩7,531 | ₩7,611 | -1.90% | 1.2만 |
|---|
| 2025.11.26 | ₩7,919 | ₩8,066 | ₩7,759 | ₩7,759 | -2.03% | 2.6만 |
|---|
| 2025.11.25 | ₩7,504 | ₩7,946 | ₩7,504 | ₩7,852 | +4.63% | 4.3만 |
|---|
| 2025.11.24 | ₩7,090 | ₩7,745 | ₩7,090 | ₩7,545 | +6.42% | 8만 |
|---|
| 2025.11.21 | ₩6,836 | ₩7,197 | ₩6,836 | ₩7,009 | +2.54% | 3.7만 |
|---|
| 2025.11.20 | ₩6,809 | ₩7,103 | ₩6,769 | ₩6,916 | +1.57% | 8만 |
|---|
| 2025.11.19 | ₩6,755 | ₩6,902 | ₩6,555 | ₩6,769 | +0.20% | 16.9만 |
|---|
| 2025.11.18 | ₩7,397 | ₩7,397 | ₩6,675 | ₩6,755 | -8.68% | 10만 |
|---|
| 2025.11.17 | ₩7,438 | ₩7,772 | ₩7,397 | ₩7,411 | -0.36% | 6.2만 |
|---|
| 2025.11.14 | ₩7,598 | ₩7,785 | ₩7,438 | ₩7,438 | -2.11% | 3.8만 |
|---|
| 2025.11.13 | ₩7,799 | ₩8,026 | ₩7,611 | ₩7,678 | -1.54% | 2만 |
|---|
| 2025.11.12 | ₩7,678 | ₩8,133 | ₩7,678 | ₩7,705 | +0.35% | 4.6만 |
|---|
| 2025.11.11 | ₩8,334 | ₩8,347 | ₩7,558 | ₩7,571 | -9.15% | 9.2만 |
|---|
| 2025.11.10 | ₩9,123 | ₩9,123 | ₩8,253 | ₩8,347 | -8.50% | 10.1만 |
|---|
| 2025.11.07 | ₩9,043 | ₩9,136 | ₩8,949 | ₩9,029 | -0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩9,417 | ₩9,431 | ₩9,136 | ₩9,190 | -2.41% | 6.1만 |
|---|
| 2025.11.05 | ₩9,484 | ₩9,538 | ₩9,190 | ₩9,377 | -1.13% | 4.1만 |
|---|
| 2025.11.04 | ₩9,083 | ₩9,297 | ₩8,989 | ₩9,176 | +1.03% | 8.1만 |
|---|
| 2025.11.03 | ₩9,417 | ₩9,444 | ₩9,003 | ₩9,297 | -1.28% | 2.1만 |
|---|
| 2025.10.31 | ₩9,190 | ₩9,605 | ₩9,190 | ₩9,404 | +2.33% | 3.7만 |
|---|
| 2025.10.30 | ₩9,110 | ₩9,297 | ₩9,016 | ₩9,176 | +0.73% | 2.6만 |
|---|
| 2025.10.29 | ₩9,043 | ₩9,417 | ₩9,029 | ₩9,176 | +1.48% | 2.1만 |
|---|
| 2025.10.28 | ₩9,110 | ₩9,377 | ₩9,029 | ₩9,324 | +2.35% | 5.1만 |
|---|
| 2025.10.27 | ₩9,297 | ₩9,297 | ₩8,989 | ₩9,043 | -2.73% | 2.1만 |
|---|
| 2025.10.24 | ₩9,110 | ₩9,310 | ₩9,096 | ₩9,297 | +2.06% | 2.4만 |
|---|
| 2025.10.23 | ₩8,775 | ₩9,190 | ₩8,775 | ₩9,016 | +2.74% | 3.4만 |
|---|
| 2025.10.22 | ₩9,056 | ₩9,069 | ₩8,722 | ₩8,896 | -1.77% | 3.7만 |
|---|
| 2025.10.21 | ₩8,976 | ₩9,163 | ₩8,855 | ₩9,136 | +1.79% | 3.8만 |
|---|
| 2025.10.20 | ₩8,668 | ₩9,016 | ₩8,668 | ₩8,976 | +3.55% | 4.1만 |
|---|
| 2025.10.17 | ₩9,056 | ₩9,217 | ₩8,588 | ₩8,615 | -4.87% | 9.3만 |
|---|
| 2025.10.16 | ₩9,457 | ₩9,685 | ₩9,083 | ₩9,123 | -3.54% | 5.7만 |
|---|
| 2025.10.15 | ₩9,618 | ₩9,832 | ₩9,123 | ₩9,444 | -1.81% | 11.7만 |
|---|
| 2025.10.14 | ₩9,043 | ₩10,019 | ₩8,695 | ₩9,645 | +6.66% | 24.3만 |
|---|
| 2025.10.13 | ₩8,615 | ₩9,498 | ₩8,615 | ₩9,257 | +7.45% | 8.5만 |
|---|
| 2025.10.10 | ₩9,123 | ₩9,324 | ₩8,534 | ₩8,575 | -6.01% | 5.3만 |
|---|