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 | ₩8,312 | ₩8,432 | ₩8,205 | ₩8,379 | +0.81% | 2.3만 |
| 2026.10.08 | ₩8,606 | ₩8,606 | ₩8,312 | ₩8,312 | -3.42% | 2.6만 |
| 2026.10.07 | ₩8,660 | ₩8,687 | ₩8,432 | ₩8,513 | -1.70% | 1.1만 |
| 2026.10.06 | ₩8,660 | ₩8,834 | ₩8,606 | ₩8,754 | +1.08% | 1.8만 |
| 2026.10.05 | ₩8,714 | ₩8,874 | ₩8,593 | ₩8,606 | -1.23% | 2.1만 |
| 2026.10.02 | ₩9,075 | ₩9,182 | ₩8,553 | ₩8,714 | -3.98% | 2만 |
| 2026.10.01 | ₩8,673 | ₩9,276 | ₩8,553 | ₩9,075 | +4.63% | 6.4만 |
| 2026.09.30 | ₩8,606 | ₩9,021 | ₩8,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,647 |
| +0.47% |
| 5.4만 |
| 2026.09.29 | ₩8,138 | ₩9,195 | ₩8,031 | ₩8,540 | +4.93% | 9.3만 |
|---|
| 2026.09.28 | ₩8,446 | ₩8,446 | ₩8,098 | ₩8,098 | -4.12% | 1.8만 |
|---|
| 2026.09.25 | ₩8,151 | ₩8,285 | ₩8,044 | ₩8,245 | +1.15% | 3만 |
|---|
| 2026.09.24 | ₩7,924 | ₩8,285 | ₩7,857 | ₩8,098 | +2.20% | 8.4만 |
|---|
| 2026.09.23 | ₩7,710 | ₩7,910 | ₩7,656 | ₩7,897 | +2.43% | 5.5만 |
|---|
| 2026.09.22 | ₩7,696 | ₩7,710 | ₩7,482 | ₩7,629 | -0.87% | 7.6만 |
|---|
| 2026.09.21 | ₩7,562 | ₩7,629 | ₩7,455 | ₩7,549 | -0.18% | 2.9만 |
|---|
| 2026.09.18 | ₩7,442 | ₩7,616 | ₩7,348 | ₩7,562 | +1.62% | 4.1만 |
|---|
| 2026.09.17 | ₩7,375 | ₩7,696 | ₩7,295 | ₩7,469 | +1.27% | 5.1만 |
|---|
| 2026.09.16 | ₩7,295 | ₩7,442 | ₩7,255 | ₩7,295 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩7,442 | ₩7,669 | ₩7,281 | ₩7,281 | -2.16% | 2만 |
|---|
| 2026.09.14 | ₩7,495 | ₩7,683 | ₩7,268 | ₩7,442 | -0.71% | 3만 |
|---|
| 2026.09.11 | ₩7,589 | ₩7,723 | ₩7,469 | ₩7,495 | -1.23% | 3만 |
|---|
| 2026.09.10 | ₩7,777 | ₩7,777 | ₩7,255 | ₩7,562 | -2.75% | 8.6만 |
|---|
| 2026.09.09 | ₩7,951 | ₩8,084 | ₩7,536 | ₩7,536 | -5.22% | 4.3만 |
|---|
| 2026.09.08 | ₩8,111 | ₩8,151 | ₩7,951 | ₩7,951 | -1.98% | 3.2만 |
|---|
| 2026.09.04 | ₩8,151 | ₩8,379 | ₩8,084 | ₩8,205 | +0.66% | 1.7만 |
|---|
| 2026.09.03 | ₩8,352 | ₩8,593 | ₩7,884 | ₩8,165 | -2.24% | 4.4만 |
|---|
| 2026.09.02 | ₩8,366 | ₩8,526 | ₩8,272 | ₩8,285 | -0.96% | 4.5만 |
|---|
| 2026.09.01 | ₩8,432 | ₩8,526 | ₩8,232 | ₩8,272 | -1.90% | 6.2만 |
|---|
| 2026.08.31 | ₩8,660 | ₩8,968 | ₩8,432 | ₩8,446 | -2.47% | 4.1만 |
|---|
| 2026.08.28 | ₩8,687 | ₩8,847 | ₩8,647 | ₩8,660 | -0.31% | 2만 |
|---|
| 2026.08.27 | ₩8,780 | ₩8,954 | ₩8,620 | ₩8,714 | -0.76% | 2.8만 |
|---|
| 2026.08.26 | ₩8,834 | ₩8,968 | ₩8,647 | ₩8,780 | -0.61% | 2.9만 |
|---|
| 2026.08.25 | ₩9,102 | ₩9,262 | ₩8,821 | ₩8,821 | -3.09% | 2.5만 |
|---|
| 2026.08.24 | ₩9,276 | ₩9,289 | ₩8,968 | ₩9,062 | -2.31% | 4.7만 |
|---|
| 2026.08.21 | ₩9,329 | ₩9,490 | ₩9,169 | ₩9,383 | +0.57% | 3.3만 |
|---|
| 2026.08.20 | ₩9,369 | ₩9,584 | ₩9,142 | ₩9,169 | -2.14% | 2.7만 |
|---|
| 2026.08.19 | ₩9,610 | ₩9,664 | ₩9,302 | ₩9,369 | -2.51% | 2.9만 |
|---|
| 2026.08.18 | ₩9,262 | ₩9,758 | ₩9,262 | ₩9,517 | +2.75% | 2.7만 |
|---|
| 2026.08.17 | ₩10,106 | ₩10,253 | ₩9,731 | ₩9,731 | -3.71% | 3.6만 |
|---|
| 2026.08.14 | ₩9,865 | ₩10,239 | ₩9,383 | ₩10,052 | +1.90% | 4.2만 |
|---|
| 2026.08.13 | ₩9,717 | ₩10,025 | ₩9,637 | ₩9,958 | +2.48% | 3.3만 |
|---|
| 2026.08.12 | ₩9,530 | ₩9,878 | ₩9,530 | ₩9,664 | +1.40% | 9만 |
|---|
| 2026.08.11 | ₩9,289 | ₩9,637 | ₩9,169 | ₩9,584 | +3.17% | 10.7만 |
|---|
| 2026.08.10 | ₩8,553 | ₩9,329 | ₩8,312 | ₩9,289 | +8.61% | 11.7만 |
|---|
| 2026.08.07 | ₩8,165 | ₩8,700 | ₩7,897 | ₩8,499 | +4.10% | 10.4만 |
|---|
| 2026.08.06 | ₩7,147 | ₩7,255 | ₩7,040 | ₩7,121 | -0.37% | 5.1만 |
|---|
| 2026.08.05 | ₩7,509 | ₩7,509 | ₩7,081 | ₩7,107 | -5.35% | 2.4만 |
|---|
| 2026.08.04 | ₩7,107 | ₩7,522 | ₩7,107 | ₩7,335 | +3.20% | 4.5만 |
|---|
| 2026.08.03 | ₩7,040 | ₩7,335 | ₩6,960 | ₩7,027 | -0.19% | 2.8만 |
|---|
| 2026.07.31 | ₩6,987 | ₩7,067 | ₩6,907 | ₩6,947 | -0.57% | 3.6만 |
|---|
| 2026.07.30 | ₩7,040 | ₩7,214 | ₩6,907 | ₩6,907 | -1.90% | 4만 |
|---|
| 2026.07.29 | ₩7,121 | ₩7,174 | ₩7,014 | ₩7,094 | -0.38% | 2만 |
|---|
| 2026.07.28 | ₩7,107 | ₩7,576 | ₩7,107 | ₩7,174 | +0.94% | 3.7만 |
|---|
| 2026.07.27 | ₩7,107 | ₩7,415 | ₩7,014 | ₩7,241 | +1.88% | 2.6만 |
|---|
| 2026.07.24 | ₩7,402 | ₩7,402 | ₩7,054 | ₩7,094 | -4.16% | 1.7만 |
|---|
| 2026.07.23 | ₩7,228 | ₩7,402 | ₩7,201 | ₩7,201 | -0.37% | 1.4만 |
|---|
| 2026.07.22 | ₩7,241 | ₩7,442 | ₩7,228 | ₩7,295 | +0.74% | 1.6만 |
|---|
| 2026.07.21 | ₩7,134 | ₩7,549 | ₩7,134 | ₩7,281 | +2.06% | 5만 |
|---|
| 2026.07.20 | ₩7,375 | ₩7,429 | ₩7,054 | ₩7,054 | -4.36% | 3.2만 |
|---|
| 2026.07.17 | ₩7,429 | ₩7,562 | ₩7,295 | ₩7,375 | -0.72% | 2.5만 |
|---|
| 2026.07.16 | ₩7,696 | ₩7,857 | ₩7,375 | ₩7,429 | -3.48% | 3.2만 |
|---|
| 2026.07.15 | ₩7,643 | ₩7,803 | ₩7,536 | ₩7,696 | +0.70% | 2.1만 |
|---|
| 2026.07.14 | ₩7,589 | ₩7,951 | ₩7,536 | ₩7,576 | -0.18% | 3.6만 |
|---|
| 2026.07.13 | ₩7,803 | ₩7,964 | ₩7,576 | ₩7,576 | -2.92% | 4.9만 |
|---|
| 2026.07.10 | ₩7,843 | ₩8,017 | ₩7,683 | ₩7,830 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩7,803 | ₩8,017 | ₩7,696 | ₩7,777 | -0.34% | 4만 |
|---|
| 2026.07.08 | ₩7,910 | ₩8,111 | ₩7,790 | ₩7,803 | -1.35% | 1.8만 |
|---|
| 2026.07.07 | ₩8,191 | ₩8,191 | ₩7,897 | ₩8,004 | -2.29% | 3.4만 |
|---|
| 2026.07.06 | ₩8,191 | ₩8,432 | ₩8,098 | ₩8,178 | -0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩8,232 | ₩8,593 | ₩8,111 | ₩8,191 | -0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩8,366 | ₩8,513 | ₩8,245 | ₩8,379 | +0.16% | 6.7천 |
|---|
| 2026.06.30 | ₩8,071 | ₩8,593 | ₩8,071 | ₩8,459 | +4.81% | 2.3만 |
|---|
| 2026.06.29 | ₩8,285 | ₩8,325 | ₩8,044 | ₩8,071 | -2.58% | 3.3만 |
|---|
| 2026.06.26 | ₩8,258 | ₩8,540 | ₩8,098 | ₩8,285 | +0.32% | 3.2만 |
|---|
| 2026.06.25 | ₩8,339 | ₩8,553 | ₩8,258 | ₩8,339 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩8,245 | ₩8,620 | ₩8,245 | ₩8,339 | +1.14% | 2.4만 |
|---|
| 2026.06.23 | ₩8,312 | ₩8,406 | ₩8,245 | ₩8,245 | -0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩8,580 | ₩8,660 | ₩8,299 | ₩8,459 | -1.40% | 1.8만 |
|---|
| 2026.06.18 | ₩8,526 | ₩8,727 | ₩8,526 | ₩8,647 | +1.41% | 2.2만 |
|---|
| 2026.06.17 | ₩8,593 | ₩8,714 | ₩8,312 | ₩8,419 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩8,834 | ₩9,075 | ₩8,580 | ₩8,580 | -2.88% | 2.2만 |
|---|
| 2026.06.15 | ₩8,914 | ₩9,169 | ₩8,821 | ₩8,834 | -0.90% | 3.1만 |
|---|
| 2026.06.12 | ₩8,714 | ₩9,102 | ₩8,714 | ₩8,807 | +1.08% | 1.5만 |
|---|
| 2026.06.11 | ₩8,687 | ₩8,941 | ₩8,593 | ₩8,700 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩8,714 | ₩8,941 | ₩8,633 | ₩8,673 | -0.46% | 2만 |
|---|
| 2026.06.09 | ₩8,954 | ₩9,262 | ₩8,419 | ₩8,687 | -2.99% | 3.6만 |
|---|
| 2026.06.08 | ₩9,008 | ₩9,222 | ₩8,901 | ₩8,914 | -1.04% | 3.2만 |
|---|
| 2026.06.05 | ₩9,169 | ₩9,503 | ₩8,807 | ₩8,954 | -2.34% | 2.6만 |
|---|
| 2026.06.04 | ₩9,102 | ₩9,490 | ₩8,941 | ₩9,289 | +2.06% | 3.1만 |
|---|
| 2026.06.03 | ₩9,530 | ₩9,704 | ₩9,128 | ₩9,249 | -2.95% | 3.4만 |
|---|
| 2026.06.02 | ₩9,731 | ₩9,878 | ₩9,423 | ₩9,517 | -2.20% | 3.5만 |
|---|
| 2026.06.01 | ₩10,065 | ₩10,306 | ₩9,410 | ₩9,717 | -3.46% | 5.5만 |
|---|
| 2026.05.29 | ₩10,172 | ₩10,427 | ₩9,691 | ₩9,704 | -4.61% | 5만 |
|---|
| 2026.05.28 | ₩10,440 | ₩10,694 | ₩9,865 | ₩10,387 | -0.51% | 8.9만 |
|---|
| 2026.05.27 | ₩9,811 | ₩10,708 | ₩9,383 | ₩10,373 | +5.73% | 25.4만 |
|---|
| 2026.05.26 | ₩8,794 | ₩9,316 | ₩8,714 | ₩9,182 | +4.41% | 14.3만 |
|---|
| 2026.05.22 | ₩8,419 | ₩8,807 | ₩8,299 | ₩8,620 | +2.38% | 5.7만 |
|---|
| 2026.05.21 | ₩7,924 | ₩8,606 | ₩7,897 | ₩8,406 | +6.08% | 8.7만 |
|---|
| 2026.05.20 | ₩8,205 | ₩8,232 | ₩7,830 | ₩8,017 | -2.28% | 7.2만 |
|---|
| 2026.05.19 | ₩8,299 | ₩8,780 | ₩8,017 | ₩8,031 | -3.23% | 6.7만 |
|---|
| 2026.05.18 | ₩8,486 | ₩8,847 | ₩8,165 | ₩8,165 | -3.79% | 9.1만 |
|---|
| 2026.05.15 | ₩8,071 | ₩8,272 | ₩7,964 | ₩8,125 | +0.66% | 7.6천 |
|---|
| 2026.05.14 | ₩8,125 | ₩8,593 | ₩7,991 | ₩8,165 | +0.49% | 4.8만 |
|---|
| 2026.05.13 | ₩7,910 | ₩8,272 | ₩7,736 | ₩7,870 | -0.51% | 6만 |
|---|
| 2026.05.12 | ₩8,218 | ₩8,392 | ₩7,723 | ₩7,910 | -3.75% | 2.2만 |
|---|
| 2026.05.11 | ₩8,138 | ₩8,526 | ₩7,616 | ₩8,205 | +0.82% | 15.3만 |
|---|
| 2026.05.08 | ₩8,044 | ₩8,285 | ₩7,495 | ₩7,991 | -0.67% | 13.1만 |
|---|
| 2026.05.07 | ₩9,008 | ₩9,624 | ₩8,941 | ₩9,436 | +4.75% | 6.5만 |
|---|
| 2026.05.06 | ₩9,302 | ₩9,664 | ₩8,981 | ₩9,021 | -3.02% | 3.3만 |
|---|
| 2026.05.05 | ₩8,901 | ₩9,289 | ₩8,901 | ₩9,142 | +2.71% | 1.9만 |
|---|
| 2026.05.04 | ₩9,356 | ₩9,570 | ₩8,834 | ₩8,861 | -5.29% | 2.1만 |
|---|
| 2026.05.01 | ₩9,236 | ₩9,664 | ₩9,182 | ₩9,182 | -0.58% | 1.4만 |
|---|
| 2026.04.30 | ₩9,209 | ₩9,476 | ₩9,195 | ₩9,236 | +0.29% | 1.3만 |
|---|
| 2026.04.29 | ₩9,410 | ₩9,664 | ₩9,115 | ₩9,209 | -2.13% | 2.6만 |
|---|
| 2026.04.28 | ₩9,945 | ₩10,025 | ₩9,369 | ₩9,410 | -5.38% | 1.4만 |
|---|
| 2026.04.27 | ₩10,039 | ₩10,039 | ₩9,517 | ₩9,530 | -5.07% | 1.5만 |
|---|
| 2026.04.24 | ₩10,494 | ₩10,641 | ₩10,079 | ₩10,106 | -3.70% | 1.3만 |
|---|
| 2026.04.23 | ₩10,266 | ₩10,520 | ₩10,012 | ₩10,494 | +2.22% | 1.9만 |
|---|
| 2026.04.22 | ₩10,574 | ₩10,681 | ₩9,824 | ₩10,239 | -3.16% | 3만 |
|---|
| 2026.04.21 | ₩10,708 | ₩11,042 | ₩10,253 | ₩10,387 | -3.00% | 4.8만 |
|---|
| 2026.04.20 | ₩10,333 | ₩10,708 | ₩10,226 | ₩10,641 | +2.98% | 3.7만 |
|---|
| 2026.04.17 | ₩10,239 | ₩10,480 | ₩10,132 | ₩10,360 | +1.18% | 2.3만 |
|---|
| 2026.04.16 | ₩9,865 | ₩10,213 | ₩9,744 | ₩10,012 | +1.49% | 2만 |
|---|
| 2026.04.15 | ₩10,106 | ₩10,253 | ₩9,771 | ₩9,878 | -2.25% | 2.5만 |
|---|
| 2026.04.14 | ₩9,570 | ₩10,172 | ₩9,369 | ₩9,998 | +4.48% | 7.5만 |
|---|
| 2026.04.13 | ₩8,968 | ₩9,584 | ₩8,834 | ₩9,383 | +4.63% | 2.8만 |
|---|
| 2026.04.10 | ₩9,048 | ₩9,302 | ₩8,941 | ₩9,102 | +0.59% | 9.3천 |
|---|
| 2026.04.09 | ₩9,142 | ₩9,262 | ₩8,807 | ₩9,169 | +0.29% | 3.7만 |
|---|
| 2026.04.08 | ₩9,343 | ₩9,343 | ₩8,914 | ₩9,155 | -2.01% | 2.8만 |
|---|
| 2026.04.07 | ₩8,874 | ₩9,062 | ₩8,727 | ₩9,021 | +1.66% | 1만 |
|---|
| 2026.04.06 | ₩8,941 | ₩9,222 | ₩8,780 | ₩9,021 | +0.90% | 2.3만 |
|---|
| 2026.04.02 | ₩8,606 | ₩8,941 | ₩8,580 | ₩8,941 | +3.89% | 1.3만 |
|---|
| 2026.04.01 | ₩8,754 | ₩9,142 | ₩8,754 | ₩8,821 | +0.76% | 2.3만 |
|---|
| 2026.03.31 | ₩8,352 | ₩8,754 | ₩8,178 | ₩8,727 | +4.49% | 3.3만 |
|---|
| 2026.03.30 | ₩8,553 | ₩8,700 | ₩8,098 | ₩8,205 | -4.07% | 5.9만 |
|---|
| 2026.03.27 | ₩8,794 | ₩9,075 | ₩8,339 | ₩8,540 | -2.89% | 3.1만 |
|---|
| 2026.03.26 | ₩8,794 | ₩9,115 | ₩8,647 | ₩8,847 | +0.61% | 3.3만 |
|---|
| 2026.03.25 | ₩8,901 | ₩9,115 | ₩8,740 | ₩9,088 | +2.11% | 5.6만 |
|---|
| 2026.03.24 | ₩8,687 | ₩8,874 | ₩8,446 | ₩8,606 | -0.92% | 3.5만 |
|---|
| 2026.03.23 | ₩8,740 | ₩8,874 | ₩8,580 | ₩8,767 | +0.31% | 2.4만 |
|---|
| 2026.03.20 | ₩9,021 | ₩9,021 | ₩8,593 | ₩8,606 | -4.60% | 6.9만 |
|---|
| 2026.03.19 | ₩8,847 | ₩9,075 | ₩8,834 | ₩9,035 | +2.12% | 5.3만 |
|---|
| 2026.03.18 | ₩9,169 | ₩9,329 | ₩8,807 | ₩8,995 | -1.90% | 11.3만 |
|---|
| 2026.03.17 | ₩9,597 | ₩9,664 | ₩8,941 | ₩9,276 | -3.35% | 13만 |
|---|
| 2026.03.16 | ₩8,794 | ₩9,436 | ₩8,366 | ₩9,383 | +6.70% | 13.8만 |
|---|
| 2026.03.13 | ₩8,084 | ₩8,821 | ₩7,991 | ₩8,767 | +8.44% | 20.6만 |
|---|
| 2026.03.12 | ₩7,750 | ₩8,191 | ₩7,750 | ₩8,111 | +4.66% | 6.9만 |
|---|
| 2026.03.11 | ₩7,669 | ₩8,339 | ₩7,442 | ₩7,870 | +2.62% | 8.1만 |
|---|
| 2026.03.10 | ₩7,562 | ₩8,553 | ₩7,562 | ₩7,669 | +1.42% | 21만 |
|---|
| 2026.03.09 | ₩6,907 | ₩7,161 | ₩6,840 | ₩7,134 | +3.29% | 5.7만 |
|---|
| 2026.03.06 | ₩6,960 | ₩7,536 | ₩6,692 | ₩7,027 | +0.96% | 10.4만 |
|---|
| 2026.03.05 | ₩7,308 | ₩7,415 | ₩6,960 | ₩7,054 | -3.48% | 4.2만 |
|---|
| 2026.03.04 | ₩7,509 | ₩7,857 | ₩7,201 | ₩7,429 | -1.07% | 4만 |
|---|
| 2026.03.03 | ₩7,562 | ₩7,763 | ₩7,495 | ₩7,509 | -0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩7,562 | ₩7,937 | ₩7,562 | ₩7,843 | +3.72% | 2.2만 |
|---|
| 2026.02.27 | ₩7,696 | ₩8,031 | ₩7,576 | ₩7,589 | -1.39% | 1.4만 |
|---|
| 2026.02.26 | ₩7,977 | ₩8,004 | ₩7,763 | ₩7,763 | -2.68% | 1만 |
|---|
| 2026.02.25 | ₩7,790 | ₩8,004 | ₩7,763 | ₩7,884 | +1.20% | 5.6천 |
|---|
| 2026.02.24 | ₩7,817 | ₩8,138 | ₩7,777 | ₩7,777 | -0.51% | 1.3만 |
|---|
| 2026.02.23 | ₩7,897 | ₩7,977 | ₩7,696 | ₩7,777 | -1.53% | 1.6만 |
|---|
| 2026.02.20 | ₩7,710 | ₩8,098 | ₩7,696 | ₩7,857 | +1.91% | 2.4만 |
|---|
| 2026.02.19 | ₩8,138 | ₩8,299 | ₩7,669 | ₩7,843 | -3.62% | 11.8만 |
|---|
| 2026.02.18 | ₩8,312 | ₩8,540 | ₩8,058 | ₩8,071 | -2.90% | 4.5만 |
|---|
| 2026.02.17 | ₩8,633 | ₩8,700 | ₩8,299 | ₩8,325 | -3.57% | 1.4만 |
|---|
| 2026.02.13 | ₩8,513 | ₩8,687 | ₩8,392 | ₩8,593 | +0.94% | 1.1만 |
|---|
| 2026.02.12 | ₩8,566 | ₩8,566 | ₩8,299 | ₩8,379 | -2.19% | 2.4만 |
|---|
| 2026.02.11 | ₩8,540 | ₩8,593 | ₩8,379 | ₩8,499 | -0.47% | 1만 |
|---|
| 2026.02.10 | ₩8,754 | ₩8,928 | ₩8,432 | ₩8,486 | -3.06% | 2.9만 |
|---|
| 2026.02.09 | ₩8,620 | ₩8,807 | ₩8,593 | ₩8,740 | +1.40% | 1.4만 |
|---|
| 2026.02.06 | ₩8,673 | ₩8,794 | ₩8,486 | ₩8,486 | -2.16% | 1.7만 |
|---|
| 2026.02.05 | ₩8,914 | ₩8,914 | ₩8,432 | ₩8,446 | -5.26% | 2.7만 |
|---|
| 2026.02.04 | ₩8,874 | ₩9,048 | ₩8,700 | ₩9,008 | +1.51% | 4.2만 |
|---|
| 2026.02.03 | ₩8,687 | ₩8,874 | ₩8,606 | ₩8,821 | +1.54% | 2.2만 |
|---|
| 2026.02.02 | ₩8,606 | ₩8,754 | ₩8,566 | ₩8,687 | +0.93% | 7.9만 |
|---|
| 2026.01.30 | ₩8,513 | ₩8,687 | ₩8,446 | ₩8,540 | +0.31% | 1.6만 |
|---|
| 2026.01.29 | ₩8,687 | ₩8,687 | ₩8,499 | ₩8,660 | -0.31% | 5.5만 |
|---|
| 2026.01.28 | ₩8,486 | ₩8,687 | ₩8,272 | ₩8,566 | +0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩8,258 | ₩8,540 | ₩8,058 | ₩8,513 | +3.08% | 3.2만 |
|---|
| 2026.01.26 | ₩8,633 | ₩8,633 | ₩8,258 | ₩8,299 | -3.88% | 3.4만 |
|---|
| 2026.01.23 | ₩8,446 | ₩8,647 | ₩8,339 | ₩8,540 | +1.11% | 1.9만 |
|---|
| 2026.01.22 | ₩8,821 | ₩8,834 | ₩8,446 | ₩8,446 | -4.25% | 6.5만 |
|---|
| 2026.01.21 | ₩8,727 | ₩8,901 | ₩8,459 | ₩8,794 | +0.77% | 4.9만 |
|---|
| 2026.01.20 | ₩8,780 | ₩8,834 | ₩8,540 | ₩8,714 | -0.76% | 8.9만 |
|---|
| 2026.01.16 | ₩9,530 | ₩9,584 | ₩8,834 | ₩8,874 | -6.88% | 4.4만 |
|---|
| 2026.01.15 | ₩8,285 | ₩9,811 | ₩8,245 | ₩9,423 | +13.73% | 18.4만 |
|---|
| 2026.01.14 | ₩8,352 | ₩8,526 | ₩8,071 | ₩8,352 | 0.00% | 5.6만 |
|---|
| 2026.01.13 | ₩8,432 | ₩8,432 | ₩8,165 | ₩8,432 | 0.00% | 4만 |
|---|
| 2026.01.12 | ₩8,138 | ₩8,446 | ₩7,977 | ₩8,379 | +2.96% | 6.2만 |
|---|
| 2026.01.09 | ₩8,272 | ₩8,339 | ₩7,857 | ₩7,870 | -4.85% | 3.9만 |
|---|
| 2026.01.08 | ₩7,843 | ₩8,352 | ₩7,843 | ₩8,272 | +5.46% | 2.9만 |
|---|
| 2026.01.07 | ₩7,736 | ₩8,017 | ₩7,696 | ₩8,017 | +3.63% | 1.3만 |
|---|
| 2026.01.06 | ₩8,004 | ₩8,031 | ₩7,736 | ₩7,736 | -3.34% | 1.8만 |
|---|
| 2026.01.05 | ₩7,562 | ₩8,098 | ₩7,562 | ₩8,004 | +5.84% | 3.1만 |
|---|
| 2026.01.02 | ₩7,750 | ₩7,750 | ₩7,482 | ₩7,562 | -2.42% | 1.2만 |
|---|
| 2025.12.31 | ₩7,495 | ₩7,897 | ₩7,335 | ₩7,656 | +2.14% | 3.6만 |
|---|
| 2025.12.30 | ₩7,469 | ₩7,562 | ₩7,268 | ₩7,429 | -0.54% | 3.7만 |
|---|
| 2025.12.29 | ₩7,710 | ₩7,710 | ₩7,509 | ₩7,509 | -2.60% | 2.7만 |
|---|
| 2025.12.26 | ₩7,884 | ₩7,937 | ₩7,603 | ₩7,710 | -2.21% | 3.9만 |
|---|
| 2025.12.24 | ₩7,763 | ₩7,951 | ₩7,696 | ₩7,910 | +1.90% | 2.5만 |
|---|
| 2025.12.23 | ₩7,830 | ₩7,830 | ₩7,402 | ₩7,830 | 0.00% | 4만 |
|---|
| 2025.12.22 | ₩7,763 | ₩7,951 | ₩7,683 | ₩7,924 | +2.07% | 2.4만 |
|---|
| 2025.12.19 | ₩7,830 | ₩8,031 | ₩7,683 | ₩7,683 | -1.88% | 4.6만 |
|---|
| 2025.12.18 | ₩7,910 | ₩7,964 | ₩7,656 | ₩7,763 | -1.86% | 3.9만 |
|---|
| 2025.12.17 | ₩7,924 | ₩8,366 | ₩7,696 | ₩7,910 | -0.17% | 3.4만 |
|---|
| 2025.12.16 | ₩7,669 | ₩7,964 | ₩7,549 | ₩7,750 | +1.05% | 7.5만 |
|---|
| 2025.12.15 | ₩7,696 | ₩7,803 | ₩7,415 | ₩7,696 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩7,696 | ₩7,763 | ₩7,362 | ₩7,696 | 0.00% | 3.3만 |
|---|
| 2025.12.11 | ₩7,536 | ₩7,817 | ₩7,362 | ₩7,723 | +2.49% | 3.5만 |
|---|
| 2025.12.10 | ₩7,281 | ₩7,616 | ₩7,241 | ₩7,415 | +1.84% | 5만 |
|---|
| 2025.12.09 | ₩7,295 | ₩7,522 | ₩7,295 | ₩7,295 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩7,562 | ₩7,589 | ₩7,228 | ₩7,228 | -4.42% | 4.3만 |
|---|
| 2025.12.05 | ₩7,429 | ₩7,616 | ₩7,429 | ₩7,562 | +1.80% | 9.6천 |
|---|
| 2025.12.04 | ₩7,549 | ₩7,656 | ₩7,442 | ₩7,442 | -1.42% | 1.8만 |
|---|
| 2025.12.03 | ₩7,522 | ₩7,643 | ₩7,522 | ₩7,562 | +0.53% | 6.6천 |
|---|
| 2025.12.02 | ₩7,455 | ₩7,562 | ₩7,375 | ₩7,415 | -0.54% | 3.7만 |
|---|
| 2025.12.01 | ₩7,616 | ₩7,683 | ₩7,415 | ₩7,442 | -2.28% | 1.8만 |
|---|
| 2025.11.28 | ₩7,763 | ₩7,803 | ₩7,536 | ₩7,616 | -1.90% | 1.2만 |
|---|
| 2025.11.26 | ₩7,924 | ₩8,071 | ₩7,763 | ₩7,763 | -2.03% | 2.6만 |
|---|
| 2025.11.25 | ₩7,509 | ₩7,951 | ₩7,509 | ₩7,857 | +4.63% | 4.3만 |
|---|
| 2025.11.24 | ₩7,094 | ₩7,750 | ₩7,094 | ₩7,549 | +6.42% | 8만 |
|---|
| 2025.11.21 | ₩6,840 | ₩7,201 | ₩6,840 | ₩7,014 | +2.54% | 3.7만 |
|---|
| 2025.11.20 | ₩6,813 | ₩7,107 | ₩6,773 | ₩6,920 | +1.57% | 8만 |
|---|
| 2025.11.19 | ₩6,759 | ₩6,907 | ₩6,559 | ₩6,773 | +0.20% | 16.9만 |
|---|
| 2025.11.18 | ₩7,402 | ₩7,402 | ₩6,679 | ₩6,759 | -8.68% | 10만 |
|---|
| 2025.11.17 | ₩7,442 | ₩7,777 | ₩7,402 | ₩7,415 | -0.36% | 6.2만 |
|---|
| 2025.11.14 | ₩7,603 | ₩7,790 | ₩7,442 | ₩7,442 | -2.11% | 3.8만 |
|---|
| 2025.11.13 | ₩7,803 | ₩8,031 | ₩7,616 | ₩7,683 | -1.54% | 2만 |
|---|
| 2025.11.12 | ₩7,683 | ₩8,138 | ₩7,683 | ₩7,710 | +0.35% | 4.6만 |
|---|
| 2025.11.11 | ₩8,339 | ₩8,352 | ₩7,562 | ₩7,576 | -9.15% | 9.2만 |
|---|
| 2025.11.10 | ₩9,128 | ₩9,128 | ₩8,258 | ₩8,352 | -8.50% | 10.1만 |
|---|
| 2025.11.07 | ₩9,048 | ₩9,142 | ₩8,954 | ₩9,035 | -0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩9,423 | ₩9,436 | ₩9,142 | ₩9,195 | -2.41% | 6.1만 |
|---|
| 2025.11.05 | ₩9,490 | ₩9,543 | ₩9,195 | ₩9,383 | -1.13% | 4.1만 |
|---|
| 2025.11.04 | ₩9,088 | ₩9,302 | ₩8,995 | ₩9,182 | +1.03% | 8.1만 |
|---|
| 2025.11.03 | ₩9,423 | ₩9,450 | ₩9,008 | ₩9,302 | -1.28% | 2.1만 |
|---|
| 2025.10.31 | ₩9,195 | ₩9,610 | ₩9,195 | ₩9,410 | +2.33% | 3.7만 |
|---|
| 2025.10.30 | ₩9,115 | ₩9,302 | ₩9,021 | ₩9,182 | +0.73% | 2.6만 |
|---|
| 2025.10.29 | ₩9,048 | ₩9,423 | ₩9,035 | ₩9,182 | +1.48% | 2.1만 |
|---|
| 2025.10.28 | ₩9,115 | ₩9,383 | ₩9,035 | ₩9,329 | +2.35% | 5.1만 |
|---|
| 2025.10.27 | ₩9,302 | ₩9,302 | ₩8,995 | ₩9,048 | -2.73% | 2.1만 |
|---|
| 2025.10.24 | ₩9,115 | ₩9,316 | ₩9,102 | ₩9,302 | +2.06% | 2.4만 |
|---|
| 2025.10.23 | ₩8,780 | ₩9,195 | ₩8,780 | ₩9,021 | +2.74% | 3.4만 |
|---|
| 2025.10.22 | ₩9,062 | ₩9,075 | ₩8,727 | ₩8,901 | -1.77% | 3.7만 |
|---|
| 2025.10.21 | ₩8,981 | ₩9,169 | ₩8,861 | ₩9,142 | +1.79% | 3.8만 |
|---|
| 2025.10.20 | ₩8,673 | ₩9,021 | ₩8,673 | ₩8,981 | +3.55% | 4.1만 |
|---|
| 2025.10.17 | ₩9,062 | ₩9,222 | ₩8,593 | ₩8,620 | -4.87% | 9.3만 |
|---|
| 2025.10.16 | ₩9,463 | ₩9,691 | ₩9,088 | ₩9,128 | -3.54% | 5.7만 |
|---|
| 2025.10.15 | ₩9,624 | ₩9,838 | ₩9,128 | ₩9,450 | -1.81% | 11.7만 |
|---|
| 2025.10.14 | ₩9,048 | ₩10,025 | ₩8,700 | ₩9,650 | +6.66% | 24.3만 |
|---|
| 2025.10.13 | ₩8,620 | ₩9,503 | ₩8,620 | ₩9,262 | +7.45% | 8.5만 |
|---|
| 2025.10.10 | ₩9,128 | ₩9,329 | ₩8,540 | ₩8,580 | -6.01% | 5.3만 |
|---|