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 | ₩8,293 | ₩8,413 | ₩8,186 | ₩8,360 | +0.81% | 2.3만 |
| 2026.10.08 | ₩8,587 | ₩8,587 | ₩8,293 | ₩8,293 | -3.42% | 2.6만 |
| 2026.10.07 | ₩8,640 | ₩8,667 | ₩8,413 | ₩8,493 | -1.70% | 1.1만 |
| 2026.10.06 | ₩8,640 | ₩8,814 | ₩8,587 | ₩8,734 | +1.08% | 1.8만 |
| 2026.10.05 | ₩8,694 | ₩8,854 | ₩8,574 | ₩8,587 | -1.23% | 2.1만 |
| 2026.10.02 | ₩9,054 | ₩9,161 | ₩8,534 | ₩8,694 | -3.98% | 2만 |
| 2026.10.01 | ₩8,654 | ₩9,255 | ₩8,534 | ₩9,054 | +4.63% | 6.4만 |
| 2026.09.30 | ₩8,587 | ₩9,001 | ₩8,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,627 |
| +0.47% |
| 5.4만 |
| 2026.09.29 | ₩8,120 | ₩9,175 | ₩8,013 | ₩8,520 | +4.93% | 9.3만 |
|---|
| 2026.09.28 | ₩8,427 | ₩8,427 | ₩8,079 | ₩8,079 | -4.12% | 1.8만 |
|---|
| 2026.09.25 | ₩8,133 | ₩8,266 | ₩8,026 | ₩8,226 | +1.15% | 3만 |
|---|
| 2026.09.24 | ₩7,906 | ₩8,266 | ₩7,839 | ₩8,079 | +2.20% | 8.4만 |
|---|
| 2026.09.23 | ₩7,692 | ₩7,893 | ₩7,639 | ₩7,879 | +2.43% | 5.5만 |
|---|
| 2026.09.22 | ₩7,679 | ₩7,692 | ₩7,465 | ₩7,612 | -0.87% | 7.6만 |
|---|
| 2026.09.21 | ₩7,545 | ₩7,612 | ₩7,438 | ₩7,532 | -0.18% | 2.9만 |
|---|
| 2026.09.18 | ₩7,425 | ₩7,599 | ₩7,332 | ₩7,545 | +1.62% | 4.1만 |
|---|
| 2026.09.17 | ₩7,358 | ₩7,679 | ₩7,278 | ₩7,452 | +1.27% | 5.1만 |
|---|
| 2026.09.16 | ₩7,278 | ₩7,425 | ₩7,238 | ₩7,278 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩7,425 | ₩7,652 | ₩7,265 | ₩7,265 | -2.16% | 2만 |
|---|
| 2026.09.14 | ₩7,479 | ₩7,665 | ₩7,251 | ₩7,425 | -0.71% | 3만 |
|---|
| 2026.09.11 | ₩7,572 | ₩7,706 | ₩7,452 | ₩7,479 | -1.23% | 3만 |
|---|
| 2026.09.10 | ₩7,759 | ₩7,759 | ₩7,238 | ₩7,545 | -2.75% | 8.6만 |
|---|
| 2026.09.09 | ₩7,933 | ₩8,066 | ₩7,519 | ₩7,519 | -5.22% | 4.3만 |
|---|
| 2026.09.08 | ₩8,093 | ₩8,133 | ₩7,933 | ₩7,933 | -1.98% | 3.2만 |
|---|
| 2026.09.04 | ₩8,133 | ₩8,360 | ₩8,066 | ₩8,186 | +0.66% | 1.7만 |
|---|
| 2026.09.03 | ₩8,333 | ₩8,574 | ₩7,866 | ₩8,146 | -2.24% | 4.4만 |
|---|
| 2026.09.02 | ₩8,347 | ₩8,507 | ₩8,253 | ₩8,266 | -0.96% | 4.5만 |
|---|
| 2026.09.01 | ₩8,413 | ₩8,507 | ₩8,213 | ₩8,253 | -1.90% | 6.2만 |
|---|
| 2026.08.31 | ₩8,640 | ₩8,948 | ₩8,413 | ₩8,427 | -2.47% | 4.1만 |
|---|
| 2026.08.28 | ₩8,667 | ₩8,827 | ₩8,627 | ₩8,640 | -0.31% | 2만 |
|---|
| 2026.08.27 | ₩8,761 | ₩8,934 | ₩8,600 | ₩8,694 | -0.76% | 2.8만 |
|---|
| 2026.08.26 | ₩8,814 | ₩8,948 | ₩8,627 | ₩8,761 | -0.61% | 2.9만 |
|---|
| 2026.08.25 | ₩9,081 | ₩9,241 | ₩8,801 | ₩8,801 | -3.09% | 2.5만 |
|---|
| 2026.08.24 | ₩9,255 | ₩9,268 | ₩8,948 | ₩9,041 | -2.31% | 4.7만 |
|---|
| 2026.08.21 | ₩9,308 | ₩9,468 | ₩9,148 | ₩9,362 | +0.57% | 3.3만 |
|---|
| 2026.08.20 | ₩9,348 | ₩9,562 | ₩9,121 | ₩9,148 | -2.14% | 2.7만 |
|---|
| 2026.08.19 | ₩9,589 | ₩9,642 | ₩9,281 | ₩9,348 | -2.51% | 2.9만 |
|---|
| 2026.08.18 | ₩9,241 | ₩9,735 | ₩9,241 | ₩9,495 | +2.75% | 2.7만 |
|---|
| 2026.08.17 | ₩10,083 | ₩10,230 | ₩9,709 | ₩9,709 | -3.71% | 3.6만 |
|---|
| 2026.08.14 | ₩9,842 | ₩10,216 | ₩9,362 | ₩10,029 | +1.90% | 4.2만 |
|---|
| 2026.08.13 | ₩9,695 | ₩10,003 | ₩9,615 | ₩9,936 | +2.48% | 3.3만 |
|---|
| 2026.08.12 | ₩9,508 | ₩9,856 | ₩9,508 | ₩9,642 | +1.40% | 9만 |
|---|
| 2026.08.11 | ₩9,268 | ₩9,615 | ₩9,148 | ₩9,562 | +3.17% | 10.7만 |
|---|
| 2026.08.10 | ₩8,534 | ₩9,308 | ₩8,293 | ₩9,268 | +8.61% | 11.7만 |
|---|
| 2026.08.07 | ₩8,146 | ₩8,680 | ₩7,879 | ₩8,480 | +4.10% | 10.4만 |
|---|
| 2026.08.06 | ₩7,131 | ₩7,238 | ₩7,024 | ₩7,105 | -0.37% | 5.1만 |
|---|
| 2026.08.05 | ₩7,492 | ₩7,492 | ₩7,065 | ₩7,091 | -5.35% | 2.4만 |
|---|
| 2026.08.04 | ₩7,091 | ₩7,505 | ₩7,091 | ₩7,318 | +3.20% | 4.5만 |
|---|
| 2026.08.03 | ₩7,024 | ₩7,318 | ₩6,944 | ₩7,011 | -0.19% | 2.8만 |
|---|
| 2026.07.31 | ₩6,971 | ₩7,051 | ₩6,891 | ₩6,931 | -0.57% | 3.6만 |
|---|
| 2026.07.30 | ₩7,024 | ₩7,198 | ₩6,891 | ₩6,891 | -1.90% | 4만 |
|---|
| 2026.07.29 | ₩7,105 | ₩7,158 | ₩6,998 | ₩7,078 | -0.38% | 2만 |
|---|
| 2026.07.28 | ₩7,091 | ₩7,559 | ₩7,091 | ₩7,158 | +0.94% | 3.7만 |
|---|
| 2026.07.27 | ₩7,091 | ₩7,398 | ₩6,998 | ₩7,225 | +1.88% | 2.6만 |
|---|
| 2026.07.24 | ₩7,385 | ₩7,385 | ₩7,038 | ₩7,078 | -4.16% | 1.7만 |
|---|
| 2026.07.23 | ₩7,211 | ₩7,385 | ₩7,185 | ₩7,185 | -0.37% | 1.4만 |
|---|
| 2026.07.22 | ₩7,225 | ₩7,425 | ₩7,211 | ₩7,278 | +0.74% | 1.6만 |
|---|
| 2026.07.21 | ₩7,118 | ₩7,532 | ₩7,118 | ₩7,265 | +2.06% | 5만 |
|---|
| 2026.07.20 | ₩7,358 | ₩7,412 | ₩7,038 | ₩7,038 | -4.36% | 3.2만 |
|---|
| 2026.07.17 | ₩7,412 | ₩7,545 | ₩7,278 | ₩7,358 | -0.72% | 2.5만 |
|---|
| 2026.07.16 | ₩7,679 | ₩7,839 | ₩7,358 | ₩7,412 | -3.48% | 3.2만 |
|---|
| 2026.07.15 | ₩7,625 | ₩7,786 | ₩7,519 | ₩7,679 | +0.70% | 2.1만 |
|---|
| 2026.07.14 | ₩7,572 | ₩7,933 | ₩7,519 | ₩7,559 | -0.18% | 3.6만 |
|---|
| 2026.07.13 | ₩7,786 | ₩7,946 | ₩7,559 | ₩7,559 | -2.92% | 4.9만 |
|---|
| 2026.07.10 | ₩7,826 | ₩7,999 | ₩7,665 | ₩7,812 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩7,786 | ₩7,999 | ₩7,679 | ₩7,759 | -0.34% | 4만 |
|---|
| 2026.07.08 | ₩7,893 | ₩8,093 | ₩7,772 | ₩7,786 | -1.35% | 1.8만 |
|---|
| 2026.07.07 | ₩8,173 | ₩8,173 | ₩7,879 | ₩7,986 | -2.29% | 3.4만 |
|---|
| 2026.07.06 | ₩8,173 | ₩8,413 | ₩8,079 | ₩8,160 | -0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩8,213 | ₩8,574 | ₩8,093 | ₩8,173 | -0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩8,347 | ₩8,493 | ₩8,226 | ₩8,360 | +0.16% | 6.7천 |
|---|
| 2026.06.30 | ₩8,053 | ₩8,574 | ₩8,053 | ₩8,440 | +4.81% | 2.3만 |
|---|
| 2026.06.29 | ₩8,266 | ₩8,306 | ₩8,026 | ₩8,053 | -2.58% | 3.3만 |
|---|
| 2026.06.26 | ₩8,240 | ₩8,520 | ₩8,079 | ₩8,266 | +0.32% | 3.2만 |
|---|
| 2026.06.25 | ₩8,320 | ₩8,534 | ₩8,240 | ₩8,320 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩8,226 | ₩8,600 | ₩8,226 | ₩8,320 | +1.14% | 2.4만 |
|---|
| 2026.06.23 | ₩8,293 | ₩8,387 | ₩8,226 | ₩8,226 | -0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩8,560 | ₩8,640 | ₩8,280 | ₩8,440 | -1.40% | 1.8만 |
|---|
| 2026.06.18 | ₩8,507 | ₩8,707 | ₩8,507 | ₩8,627 | +1.41% | 2.2만 |
|---|
| 2026.06.17 | ₩8,574 | ₩8,694 | ₩8,293 | ₩8,400 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩8,814 | ₩9,054 | ₩8,560 | ₩8,560 | -2.88% | 2.2만 |
|---|
| 2026.06.15 | ₩8,894 | ₩9,148 | ₩8,801 | ₩8,814 | -0.90% | 3.1만 |
|---|
| 2026.06.12 | ₩8,694 | ₩9,081 | ₩8,694 | ₩8,787 | +1.08% | 1.5만 |
|---|
| 2026.06.11 | ₩8,667 | ₩8,921 | ₩8,574 | ₩8,680 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩8,694 | ₩8,921 | ₩8,614 | ₩8,654 | -0.46% | 2만 |
|---|
| 2026.06.09 | ₩8,934 | ₩9,241 | ₩8,400 | ₩8,667 | -2.99% | 3.6만 |
|---|
| 2026.06.08 | ₩8,988 | ₩9,201 | ₩8,881 | ₩8,894 | -1.04% | 3.2만 |
|---|
| 2026.06.05 | ₩9,148 | ₩9,482 | ₩8,787 | ₩8,934 | -2.34% | 2.6만 |
|---|
| 2026.06.04 | ₩9,081 | ₩9,468 | ₩8,921 | ₩9,268 | +2.06% | 3.1만 |
|---|
| 2026.06.03 | ₩9,508 | ₩9,682 | ₩9,108 | ₩9,228 | -2.95% | 3.4만 |
|---|
| 2026.06.02 | ₩9,709 | ₩9,856 | ₩9,402 | ₩9,495 | -2.20% | 3.5만 |
|---|
| 2026.06.01 | ₩10,043 | ₩10,283 | ₩9,388 | ₩9,695 | -3.46% | 5.5만 |
|---|
| 2026.05.29 | ₩10,149 | ₩10,403 | ₩9,669 | ₩9,682 | -4.61% | 5만 |
|---|
| 2026.05.28 | ₩10,417 | ₩10,670 | ₩9,842 | ₩10,363 | -0.51% | 8.9만 |
|---|
| 2026.05.27 | ₩9,789 | ₩10,684 | ₩9,362 | ₩10,350 | +5.73% | 25.4만 |
|---|
| 2026.05.26 | ₩8,774 | ₩9,295 | ₩8,694 | ₩9,161 | +4.41% | 14.3만 |
|---|
| 2026.05.22 | ₩8,400 | ₩8,787 | ₩8,280 | ₩8,600 | +2.38% | 5.7만 |
|---|
| 2026.05.21 | ₩7,906 | ₩8,587 | ₩7,879 | ₩8,387 | +6.08% | 8.7만 |
|---|
| 2026.05.20 | ₩8,186 | ₩8,213 | ₩7,812 | ₩7,999 | -2.28% | 7.2만 |
|---|
| 2026.05.19 | ₩8,280 | ₩8,761 | ₩7,999 | ₩8,013 | -3.23% | 6.7만 |
|---|
| 2026.05.18 | ₩8,467 | ₩8,827 | ₩8,146 | ₩8,146 | -3.79% | 9.1만 |
|---|
| 2026.05.15 | ₩8,053 | ₩8,253 | ₩7,946 | ₩8,106 | +0.66% | 7.6천 |
|---|
| 2026.05.14 | ₩8,106 | ₩8,574 | ₩7,973 | ₩8,146 | +0.49% | 4.8만 |
|---|
| 2026.05.13 | ₩7,893 | ₩8,253 | ₩7,719 | ₩7,852 | -0.51% | 6만 |
|---|
| 2026.05.12 | ₩8,200 | ₩8,373 | ₩7,706 | ₩7,893 | -3.75% | 2.2만 |
|---|
| 2026.05.11 | ₩8,120 | ₩8,507 | ₩7,599 | ₩8,186 | +0.82% | 15.3만 |
|---|
| 2026.05.08 | ₩8,026 | ₩8,266 | ₩7,479 | ₩7,973 | -0.67% | 13.1만 |
|---|
| 2026.05.07 | ₩8,988 | ₩9,602 | ₩8,921 | ₩9,415 | +4.75% | 6.5만 |
|---|
| 2026.05.06 | ₩9,281 | ₩9,642 | ₩8,961 | ₩9,001 | -3.02% | 3.3만 |
|---|
| 2026.05.05 | ₩8,881 | ₩9,268 | ₩8,881 | ₩9,121 | +2.71% | 1.9만 |
|---|
| 2026.05.04 | ₩9,335 | ₩9,548 | ₩8,814 | ₩8,841 | -5.29% | 2.1만 |
|---|
| 2026.05.01 | ₩9,215 | ₩9,642 | ₩9,161 | ₩9,161 | -0.58% | 1.4만 |
|---|
| 2026.04.30 | ₩9,188 | ₩9,455 | ₩9,175 | ₩9,215 | +0.29% | 1.3만 |
|---|
| 2026.04.29 | ₩9,388 | ₩9,642 | ₩9,094 | ₩9,188 | -2.13% | 2.6만 |
|---|
| 2026.04.28 | ₩9,922 | ₩10,003 | ₩9,348 | ₩9,388 | -5.38% | 1.4만 |
|---|
| 2026.04.27 | ₩10,016 | ₩10,016 | ₩9,495 | ₩9,508 | -5.07% | 1.5만 |
|---|
| 2026.04.24 | ₩10,470 | ₩10,617 | ₩10,056 | ₩10,083 | -3.70% | 1.3만 |
|---|
| 2026.04.23 | ₩10,243 | ₩10,497 | ₩9,989 | ₩10,470 | +2.22% | 1.9만 |
|---|
| 2026.04.22 | ₩10,550 | ₩10,657 | ₩9,802 | ₩10,216 | -3.16% | 3만 |
|---|
| 2026.04.21 | ₩10,684 | ₩11,017 | ₩10,230 | ₩10,363 | -3.00% | 4.8만 |
|---|
| 2026.04.20 | ₩10,310 | ₩10,684 | ₩10,203 | ₩10,617 | +2.98% | 3.7만 |
|---|
| 2026.04.17 | ₩10,216 | ₩10,457 | ₩10,109 | ₩10,336 | +1.18% | 2.3만 |
|---|
| 2026.04.16 | ₩9,842 | ₩10,189 | ₩9,722 | ₩9,989 | +1.49% | 2만 |
|---|
| 2026.04.15 | ₩10,083 | ₩10,230 | ₩9,749 | ₩9,856 | -2.25% | 2.5만 |
|---|
| 2026.04.14 | ₩9,548 | ₩10,149 | ₩9,348 | ₩9,976 | +4.48% | 7.5만 |
|---|
| 2026.04.13 | ₩8,948 | ₩9,562 | ₩8,814 | ₩9,362 | +4.63% | 2.8만 |
|---|
| 2026.04.10 | ₩9,028 | ₩9,281 | ₩8,921 | ₩9,081 | +0.59% | 9.3천 |
|---|
| 2026.04.09 | ₩9,121 | ₩9,241 | ₩8,787 | ₩9,148 | +0.29% | 3.7만 |
|---|
| 2026.04.08 | ₩9,321 | ₩9,321 | ₩8,894 | ₩9,134 | -2.01% | 2.8만 |
|---|
| 2026.04.07 | ₩8,854 | ₩9,041 | ₩8,707 | ₩9,001 | +1.66% | 1만 |
|---|
| 2026.04.06 | ₩8,921 | ₩9,201 | ₩8,761 | ₩9,001 | +0.90% | 2.3만 |
|---|
| 2026.04.02 | ₩8,587 | ₩8,921 | ₩8,560 | ₩8,921 | +3.89% | 1.3만 |
|---|
| 2026.04.01 | ₩8,734 | ₩9,121 | ₩8,734 | ₩8,801 | +0.76% | 2.3만 |
|---|
| 2026.03.31 | ₩8,333 | ₩8,734 | ₩8,160 | ₩8,707 | +4.49% | 3.3만 |
|---|
| 2026.03.30 | ₩8,534 | ₩8,680 | ₩8,079 | ₩8,186 | -4.07% | 5.9만 |
|---|
| 2026.03.27 | ₩8,774 | ₩9,054 | ₩8,320 | ₩8,520 | -2.89% | 3.1만 |
|---|
| 2026.03.26 | ₩8,774 | ₩9,094 | ₩8,627 | ₩8,827 | +0.61% | 3.3만 |
|---|
| 2026.03.25 | ₩8,881 | ₩9,094 | ₩8,720 | ₩9,068 | +2.11% | 5.6만 |
|---|
| 2026.03.24 | ₩8,667 | ₩8,854 | ₩8,427 | ₩8,587 | -0.92% | 3.5만 |
|---|
| 2026.03.23 | ₩8,720 | ₩8,854 | ₩8,560 | ₩8,747 | +0.31% | 2.4만 |
|---|
| 2026.03.20 | ₩9,001 | ₩9,001 | ₩8,574 | ₩8,587 | -4.60% | 6.9만 |
|---|
| 2026.03.19 | ₩8,827 | ₩9,054 | ₩8,814 | ₩9,014 | +2.12% | 5.3만 |
|---|
| 2026.03.18 | ₩9,148 | ₩9,308 | ₩8,787 | ₩8,974 | -1.90% | 11.3만 |
|---|
| 2026.03.17 | ₩9,575 | ₩9,642 | ₩8,921 | ₩9,255 | -3.35% | 13만 |
|---|
| 2026.03.16 | ₩8,774 | ₩9,415 | ₩8,347 | ₩9,362 | +6.70% | 13.8만 |
|---|
| 2026.03.13 | ₩8,066 | ₩8,801 | ₩7,973 | ₩8,747 | +8.44% | 20.6만 |
|---|
| 2026.03.12 | ₩7,732 | ₩8,173 | ₩7,732 | ₩8,093 | +4.66% | 6.9만 |
|---|
| 2026.03.11 | ₩7,652 | ₩8,320 | ₩7,425 | ₩7,852 | +2.62% | 8.1만 |
|---|
| 2026.03.10 | ₩7,545 | ₩8,534 | ₩7,545 | ₩7,652 | +1.42% | 21만 |
|---|
| 2026.03.09 | ₩6,891 | ₩7,145 | ₩6,824 | ₩7,118 | +3.29% | 5.7만 |
|---|
| 2026.03.06 | ₩6,944 | ₩7,519 | ₩6,677 | ₩7,011 | +0.96% | 10.4만 |
|---|
| 2026.03.05 | ₩7,292 | ₩7,398 | ₩6,944 | ₩7,038 | -3.48% | 4.2만 |
|---|
| 2026.03.04 | ₩7,492 | ₩7,839 | ₩7,185 | ₩7,412 | -1.07% | 4만 |
|---|
| 2026.03.03 | ₩7,545 | ₩7,746 | ₩7,479 | ₩7,492 | -0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩7,545 | ₩7,919 | ₩7,545 | ₩7,826 | +3.72% | 2.2만 |
|---|
| 2026.02.27 | ₩7,679 | ₩8,013 | ₩7,559 | ₩7,572 | -1.39% | 1.4만 |
|---|
| 2026.02.26 | ₩7,959 | ₩7,986 | ₩7,746 | ₩7,746 | -2.68% | 1만 |
|---|
| 2026.02.25 | ₩7,772 | ₩7,986 | ₩7,746 | ₩7,866 | +1.20% | 5.6천 |
|---|
| 2026.02.24 | ₩7,799 | ₩8,120 | ₩7,759 | ₩7,759 | -0.51% | 1.3만 |
|---|
| 2026.02.23 | ₩7,879 | ₩7,959 | ₩7,679 | ₩7,759 | -1.53% | 1.6만 |
|---|
| 2026.02.20 | ₩7,692 | ₩8,079 | ₩7,679 | ₩7,839 | +1.91% | 2.4만 |
|---|
| 2026.02.19 | ₩8,120 | ₩8,280 | ₩7,652 | ₩7,826 | -3.62% | 11.8만 |
|---|
| 2026.02.18 | ₩8,293 | ₩8,520 | ₩8,039 | ₩8,053 | -2.90% | 4.5만 |
|---|
| 2026.02.17 | ₩8,614 | ₩8,680 | ₩8,280 | ₩8,306 | -3.57% | 1.4만 |
|---|
| 2026.02.13 | ₩8,493 | ₩8,667 | ₩8,373 | ₩8,574 | +0.94% | 1.1만 |
|---|
| 2026.02.12 | ₩8,547 | ₩8,547 | ₩8,280 | ₩8,360 | -2.19% | 2.4만 |
|---|
| 2026.02.11 | ₩8,520 | ₩8,574 | ₩8,360 | ₩8,480 | -0.47% | 1만 |
|---|
| 2026.02.10 | ₩8,734 | ₩8,907 | ₩8,413 | ₩8,467 | -3.06% | 2.9만 |
|---|
| 2026.02.09 | ₩8,600 | ₩8,787 | ₩8,574 | ₩8,720 | +1.40% | 1.4만 |
|---|
| 2026.02.06 | ₩8,654 | ₩8,774 | ₩8,467 | ₩8,467 | -2.16% | 1.7만 |
|---|
| 2026.02.05 | ₩8,894 | ₩8,894 | ₩8,413 | ₩8,427 | -5.26% | 2.7만 |
|---|
| 2026.02.04 | ₩8,854 | ₩9,028 | ₩8,680 | ₩8,988 | +1.51% | 4.2만 |
|---|
| 2026.02.03 | ₩8,667 | ₩8,854 | ₩8,587 | ₩8,801 | +1.54% | 2.2만 |
|---|
| 2026.02.02 | ₩8,587 | ₩8,734 | ₩8,547 | ₩8,667 | +0.93% | 7.9만 |
|---|
| 2026.01.30 | ₩8,493 | ₩8,667 | ₩8,427 | ₩8,520 | +0.31% | 1.6만 |
|---|
| 2026.01.29 | ₩8,667 | ₩8,667 | ₩8,480 | ₩8,640 | -0.31% | 5.5만 |
|---|
| 2026.01.28 | ₩8,467 | ₩8,667 | ₩8,253 | ₩8,547 | +0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩8,240 | ₩8,520 | ₩8,039 | ₩8,493 | +3.08% | 3.2만 |
|---|
| 2026.01.26 | ₩8,614 | ₩8,614 | ₩8,240 | ₩8,280 | -3.88% | 3.4만 |
|---|
| 2026.01.23 | ₩8,427 | ₩8,627 | ₩8,320 | ₩8,520 | +1.11% | 1.9만 |
|---|
| 2026.01.22 | ₩8,801 | ₩8,814 | ₩8,427 | ₩8,427 | -4.25% | 6.5만 |
|---|
| 2026.01.21 | ₩8,707 | ₩8,881 | ₩8,440 | ₩8,774 | +0.77% | 4.9만 |
|---|
| 2026.01.20 | ₩8,761 | ₩8,814 | ₩8,520 | ₩8,694 | -0.76% | 8.9만 |
|---|
| 2026.01.16 | ₩9,508 | ₩9,562 | ₩8,814 | ₩8,854 | -6.88% | 4.4만 |
|---|
| 2026.01.15 | ₩8,266 | ₩9,789 | ₩8,226 | ₩9,402 | +13.73% | 18.4만 |
|---|
| 2026.01.14 | ₩8,333 | ₩8,507 | ₩8,053 | ₩8,333 | 0.00% | 5.6만 |
|---|
| 2026.01.13 | ₩8,413 | ₩8,413 | ₩8,146 | ₩8,413 | 0.00% | 4만 |
|---|
| 2026.01.12 | ₩8,120 | ₩8,427 | ₩7,959 | ₩8,360 | +2.96% | 6.2만 |
|---|
| 2026.01.09 | ₩8,253 | ₩8,320 | ₩7,839 | ₩7,852 | -4.85% | 3.9만 |
|---|
| 2026.01.08 | ₩7,826 | ₩8,333 | ₩7,826 | ₩8,253 | +5.46% | 2.9만 |
|---|
| 2026.01.07 | ₩7,719 | ₩7,999 | ₩7,679 | ₩7,999 | +3.63% | 1.3만 |
|---|
| 2026.01.06 | ₩7,986 | ₩8,013 | ₩7,719 | ₩7,719 | -3.34% | 1.8만 |
|---|
| 2026.01.05 | ₩7,545 | ₩8,079 | ₩7,545 | ₩7,986 | +5.84% | 3.1만 |
|---|
| 2026.01.02 | ₩7,732 | ₩7,732 | ₩7,465 | ₩7,545 | -2.42% | 1.2만 |
|---|
| 2025.12.31 | ₩7,479 | ₩7,879 | ₩7,318 | ₩7,639 | +2.14% | 3.6만 |
|---|
| 2025.12.30 | ₩7,452 | ₩7,545 | ₩7,251 | ₩7,412 | -0.54% | 3.7만 |
|---|
| 2025.12.29 | ₩7,692 | ₩7,692 | ₩7,492 | ₩7,492 | -2.60% | 2.7만 |
|---|
| 2025.12.26 | ₩7,866 | ₩7,919 | ₩7,585 | ₩7,692 | -2.21% | 3.9만 |
|---|
| 2025.12.24 | ₩7,746 | ₩7,933 | ₩7,679 | ₩7,893 | +1.90% | 2.5만 |
|---|
| 2025.12.23 | ₩7,812 | ₩7,812 | ₩7,385 | ₩7,812 | 0.00% | 4만 |
|---|
| 2025.12.22 | ₩7,746 | ₩7,933 | ₩7,665 | ₩7,906 | +2.07% | 2.4만 |
|---|
| 2025.12.19 | ₩7,812 | ₩8,013 | ₩7,665 | ₩7,665 | -1.88% | 4.6만 |
|---|
| 2025.12.18 | ₩7,893 | ₩7,946 | ₩7,639 | ₩7,746 | -1.86% | 3.9만 |
|---|
| 2025.12.17 | ₩7,906 | ₩8,347 | ₩7,679 | ₩7,893 | -0.17% | 3.4만 |
|---|
| 2025.12.16 | ₩7,652 | ₩7,946 | ₩7,532 | ₩7,732 | +1.05% | 7.5만 |
|---|
| 2025.12.15 | ₩7,679 | ₩7,786 | ₩7,398 | ₩7,679 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩7,679 | ₩7,746 | ₩7,345 | ₩7,679 | 0.00% | 3.3만 |
|---|
| 2025.12.11 | ₩7,519 | ₩7,799 | ₩7,345 | ₩7,706 | +2.49% | 3.5만 |
|---|
| 2025.12.10 | ₩7,265 | ₩7,599 | ₩7,225 | ₩7,398 | +1.84% | 5만 |
|---|
| 2025.12.09 | ₩7,278 | ₩7,505 | ₩7,278 | ₩7,278 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩7,545 | ₩7,572 | ₩7,211 | ₩7,211 | -4.42% | 4.3만 |
|---|
| 2025.12.05 | ₩7,412 | ₩7,599 | ₩7,412 | ₩7,545 | +1.80% | 9.6천 |
|---|
| 2025.12.04 | ₩7,532 | ₩7,639 | ₩7,425 | ₩7,425 | -1.42% | 1.8만 |
|---|
| 2025.12.03 | ₩7,505 | ₩7,625 | ₩7,505 | ₩7,545 | +0.53% | 6.6천 |
|---|
| 2025.12.02 | ₩7,438 | ₩7,545 | ₩7,358 | ₩7,398 | -0.54% | 3.7만 |
|---|
| 2025.12.01 | ₩7,599 | ₩7,665 | ₩7,398 | ₩7,425 | -2.28% | 1.8만 |
|---|
| 2025.11.28 | ₩7,746 | ₩7,786 | ₩7,519 | ₩7,599 | -1.90% | 1.2만 |
|---|
| 2025.11.26 | ₩7,906 | ₩8,053 | ₩7,746 | ₩7,746 | -2.03% | 2.6만 |
|---|
| 2025.11.25 | ₩7,492 | ₩7,933 | ₩7,492 | ₩7,839 | +4.63% | 4.3만 |
|---|
| 2025.11.24 | ₩7,078 | ₩7,732 | ₩7,078 | ₩7,532 | +6.42% | 8만 |
|---|
| 2025.11.21 | ₩6,824 | ₩7,185 | ₩6,824 | ₩6,998 | +2.54% | 3.7만 |
|---|
| 2025.11.20 | ₩6,797 | ₩7,091 | ₩6,757 | ₩6,904 | +1.57% | 8만 |
|---|
| 2025.11.19 | ₩6,744 | ₩6,891 | ₩6,544 | ₩6,757 | +0.20% | 16.9만 |
|---|
| 2025.11.18 | ₩7,385 | ₩7,385 | ₩6,664 | ₩6,744 | -8.68% | 10만 |
|---|
| 2025.11.17 | ₩7,425 | ₩7,759 | ₩7,385 | ₩7,398 | -0.36% | 6.2만 |
|---|
| 2025.11.14 | ₩7,585 | ₩7,772 | ₩7,425 | ₩7,425 | -2.11% | 3.8만 |
|---|
| 2025.11.13 | ₩7,786 | ₩8,013 | ₩7,599 | ₩7,665 | -1.54% | 2만 |
|---|
| 2025.11.12 | ₩7,665 | ₩8,120 | ₩7,665 | ₩7,692 | +0.35% | 4.6만 |
|---|
| 2025.11.11 | ₩8,320 | ₩8,333 | ₩7,545 | ₩7,559 | -9.15% | 9.2만 |
|---|
| 2025.11.10 | ₩9,108 | ₩9,108 | ₩8,240 | ₩8,333 | -8.50% | 10.1만 |
|---|
| 2025.11.07 | ₩9,028 | ₩9,121 | ₩8,934 | ₩9,014 | -0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩9,402 | ₩9,415 | ₩9,121 | ₩9,175 | -2.41% | 6.1만 |
|---|
| 2025.11.05 | ₩9,468 | ₩9,522 | ₩9,175 | ₩9,362 | -1.13% | 4.1만 |
|---|
| 2025.11.04 | ₩9,068 | ₩9,281 | ₩8,974 | ₩9,161 | +1.03% | 8.1만 |
|---|
| 2025.11.03 | ₩9,402 | ₩9,428 | ₩8,988 | ₩9,281 | -1.28% | 2.1만 |
|---|
| 2025.10.31 | ₩9,175 | ₩9,589 | ₩9,175 | ₩9,388 | +2.33% | 3.7만 |
|---|
| 2025.10.30 | ₩9,094 | ₩9,281 | ₩9,001 | ₩9,161 | +0.73% | 2.6만 |
|---|
| 2025.10.29 | ₩9,028 | ₩9,402 | ₩9,014 | ₩9,161 | +1.48% | 2.1만 |
|---|
| 2025.10.28 | ₩9,094 | ₩9,362 | ₩9,014 | ₩9,308 | +2.35% | 5.1만 |
|---|
| 2025.10.27 | ₩9,281 | ₩9,281 | ₩8,974 | ₩9,028 | -2.73% | 2.1만 |
|---|
| 2025.10.24 | ₩9,094 | ₩9,295 | ₩9,081 | ₩9,281 | +2.06% | 2.4만 |
|---|
| 2025.10.23 | ₩8,761 | ₩9,175 | ₩8,761 | ₩9,001 | +2.74% | 3.4만 |
|---|
| 2025.10.22 | ₩9,041 | ₩9,054 | ₩8,707 | ₩8,881 | -1.77% | 3.7만 |
|---|
| 2025.10.21 | ₩8,961 | ₩9,148 | ₩8,841 | ₩9,121 | +1.79% | 3.8만 |
|---|
| 2025.10.20 | ₩8,654 | ₩9,001 | ₩8,654 | ₩8,961 | +3.55% | 4.1만 |
|---|
| 2025.10.17 | ₩9,041 | ₩9,201 | ₩8,574 | ₩8,600 | -4.87% | 9.3만 |
|---|
| 2025.10.16 | ₩9,442 | ₩9,669 | ₩9,068 | ₩9,108 | -3.54% | 5.7만 |
|---|
| 2025.10.15 | ₩9,602 | ₩9,816 | ₩9,108 | ₩9,428 | -1.81% | 11.7만 |
|---|
| 2025.10.14 | ₩9,028 | ₩10,003 | ₩8,680 | ₩9,629 | +6.66% | 24.3만 |
|---|
| 2025.10.13 | ₩8,600 | ₩9,482 | ₩8,600 | ₩9,241 | +7.45% | 8.5만 |
|---|
| 2025.10.10 | ₩9,108 | ₩9,308 | ₩8,520 | ₩8,560 | -6.01% | 5.3만 |
|---|