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 | ₩8,285 | ₩8,405 | ₩8,178 | ₩8,351 | +0.81% | 2.3만 |
| 2026.10.08 | ₩8,578 | ₩8,578 | ₩8,285 | ₩8,285 | -3.42% | 2.6만 |
| 2026.10.07 | ₩8,631 | ₩8,658 | ₩8,405 | ₩8,485 | -1.70% | 1.1만 |
| 2026.10.06 | ₩8,631 | ₩8,805 | ₩8,578 | ₩8,725 | +1.08% | 1.8만 |
| 2026.10.05 | ₩8,685 | ₩8,845 | ₩8,565 | ₩8,578 | -1.23% | 2.1만 |
| 2026.10.02 | ₩9,045 | ₩9,152 | ₩8,525 | ₩8,685 | -3.98% | 2만 |
| 2026.10.01 | ₩8,645 | ₩9,245 | ₩8,525 | ₩9,045 | +4.63% | 6.4만 |
| 2026.09.30 | ₩8,578 | ₩8,992 | ₩8,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,618 |
| +0.47% |
| 5.4만 |
| 2026.09.29 | ₩8,111 | ₩9,165 | ₩8,004 | ₩8,511 | +4.93% | 9.3만 |
|---|
| 2026.09.28 | ₩8,418 | ₩8,418 | ₩8,071 | ₩8,071 | -4.12% | 1.8만 |
|---|
| 2026.09.25 | ₩8,125 | ₩8,258 | ₩8,018 | ₩8,218 | +1.15% | 3만 |
|---|
| 2026.09.24 | ₩7,898 | ₩8,258 | ₩7,831 | ₩8,071 | +2.20% | 8.4만 |
|---|
| 2026.09.23 | ₩7,684 | ₩7,884 | ₩7,631 | ₩7,871 | +2.43% | 5.5만 |
|---|
| 2026.09.22 | ₩7,671 | ₩7,684 | ₩7,458 | ₩7,604 | -0.87% | 7.6만 |
|---|
| 2026.09.21 | ₩7,538 | ₩7,604 | ₩7,431 | ₩7,524 | -0.18% | 2.9만 |
|---|
| 2026.09.18 | ₩7,417 | ₩7,591 | ₩7,324 | ₩7,538 | +1.62% | 4.1만 |
|---|
| 2026.09.17 | ₩7,351 | ₩7,671 | ₩7,271 | ₩7,444 | +1.27% | 5.1만 |
|---|
| 2026.09.16 | ₩7,271 | ₩7,417 | ₩7,231 | ₩7,271 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩7,417 | ₩7,644 | ₩7,257 | ₩7,257 | -2.16% | 2만 |
|---|
| 2026.09.14 | ₩7,471 | ₩7,658 | ₩7,244 | ₩7,417 | -0.71% | 3만 |
|---|
| 2026.09.11 | ₩7,564 | ₩7,698 | ₩7,444 | ₩7,471 | -1.23% | 3만 |
|---|
| 2026.09.10 | ₩7,751 | ₩7,751 | ₩7,231 | ₩7,538 | -2.75% | 8.6만 |
|---|
| 2026.09.09 | ₩7,924 | ₩8,058 | ₩7,511 | ₩7,511 | -5.22% | 4.3만 |
|---|
| 2026.09.08 | ₩8,085 | ₩8,125 | ₩7,924 | ₩7,924 | -1.98% | 3.2만 |
|---|
| 2026.09.04 | ₩8,125 | ₩8,351 | ₩8,058 | ₩8,178 | +0.66% | 1.7만 |
|---|
| 2026.09.03 | ₩8,325 | ₩8,565 | ₩7,858 | ₩8,138 | -2.24% | 4.4만 |
|---|
| 2026.09.02 | ₩8,338 | ₩8,498 | ₩8,245 | ₩8,258 | -0.96% | 4.5만 |
|---|
| 2026.09.01 | ₩8,405 | ₩8,498 | ₩8,205 | ₩8,245 | -1.90% | 6.2만 |
|---|
| 2026.08.31 | ₩8,631 | ₩8,938 | ₩8,405 | ₩8,418 | -2.47% | 4.1만 |
|---|
| 2026.08.28 | ₩8,658 | ₩8,818 | ₩8,618 | ₩8,631 | -0.31% | 2만 |
|---|
| 2026.08.27 | ₩8,752 | ₩8,925 | ₩8,591 | ₩8,685 | -0.76% | 2.8만 |
|---|
| 2026.08.26 | ₩8,805 | ₩8,938 | ₩8,618 | ₩8,752 | -0.61% | 2.9만 |
|---|
| 2026.08.25 | ₩9,072 | ₩9,232 | ₩8,792 | ₩8,792 | -3.09% | 2.5만 |
|---|
| 2026.08.24 | ₩9,245 | ₩9,259 | ₩8,938 | ₩9,032 | -2.31% | 4.7만 |
|---|
| 2026.08.21 | ₩9,299 | ₩9,459 | ₩9,138 | ₩9,352 | +0.57% | 3.3만 |
|---|
| 2026.08.20 | ₩9,339 | ₩9,552 | ₩9,112 | ₩9,138 | -2.14% | 2.7만 |
|---|
| 2026.08.19 | ₩9,579 | ₩9,632 | ₩9,272 | ₩9,339 | -2.51% | 2.9만 |
|---|
| 2026.08.18 | ₩9,232 | ₩9,725 | ₩9,232 | ₩9,485 | +2.75% | 2.7만 |
|---|
| 2026.08.17 | ₩10,072 | ₩10,219 | ₩9,699 | ₩9,699 | -3.71% | 3.6만 |
|---|
| 2026.08.14 | ₩9,832 | ₩10,206 | ₩9,352 | ₩10,019 | +1.90% | 4.2만 |
|---|
| 2026.08.13 | ₩9,685 | ₩9,992 | ₩9,605 | ₩9,926 | +2.48% | 3.3만 |
|---|
| 2026.08.12 | ₩9,499 | ₩9,846 | ₩9,499 | ₩9,632 | +1.40% | 9만 |
|---|
| 2026.08.11 | ₩9,259 | ₩9,605 | ₩9,138 | ₩9,552 | +3.17% | 10.7만 |
|---|
| 2026.08.10 | ₩8,525 | ₩9,299 | ₩8,285 | ₩9,259 | +8.61% | 11.7만 |
|---|
| 2026.08.07 | ₩8,138 | ₩8,672 | ₩7,871 | ₩8,471 | +4.10% | 10.4만 |
|---|
| 2026.08.06 | ₩7,124 | ₩7,231 | ₩7,017 | ₩7,097 | -0.37% | 5.1만 |
|---|
| 2026.08.05 | ₩7,484 | ₩7,484 | ₩7,057 | ₩7,084 | -5.35% | 2.4만 |
|---|
| 2026.08.04 | ₩7,084 | ₩7,498 | ₩7,084 | ₩7,311 | +3.20% | 4.5만 |
|---|
| 2026.08.03 | ₩7,017 | ₩7,311 | ₩6,937 | ₩7,004 | -0.19% | 2.8만 |
|---|
| 2026.07.31 | ₩6,964 | ₩7,044 | ₩6,884 | ₩6,924 | -0.57% | 3.6만 |
|---|
| 2026.07.30 | ₩7,017 | ₩7,191 | ₩6,884 | ₩6,884 | -1.90% | 4만 |
|---|
| 2026.07.29 | ₩7,097 | ₩7,151 | ₩6,991 | ₩7,071 | -0.38% | 2만 |
|---|
| 2026.07.28 | ₩7,084 | ₩7,551 | ₩7,084 | ₩7,151 | +0.94% | 3.7만 |
|---|
| 2026.07.27 | ₩7,084 | ₩7,391 | ₩6,991 | ₩7,217 | +1.88% | 2.6만 |
|---|
| 2026.07.24 | ₩7,377 | ₩7,377 | ₩7,031 | ₩7,071 | -4.16% | 1.7만 |
|---|
| 2026.07.23 | ₩7,204 | ₩7,377 | ₩7,177 | ₩7,177 | -0.37% | 1.4만 |
|---|
| 2026.07.22 | ₩7,217 | ₩7,417 | ₩7,204 | ₩7,271 | +0.74% | 1.6만 |
|---|
| 2026.07.21 | ₩7,111 | ₩7,524 | ₩7,111 | ₩7,257 | +2.06% | 5만 |
|---|
| 2026.07.20 | ₩7,351 | ₩7,404 | ₩7,031 | ₩7,031 | -4.36% | 3.2만 |
|---|
| 2026.07.17 | ₩7,404 | ₩7,538 | ₩7,271 | ₩7,351 | -0.72% | 2.5만 |
|---|
| 2026.07.16 | ₩7,671 | ₩7,831 | ₩7,351 | ₩7,404 | -3.48% | 3.2만 |
|---|
| 2026.07.15 | ₩7,618 | ₩7,778 | ₩7,511 | ₩7,671 | +0.70% | 2.1만 |
|---|
| 2026.07.14 | ₩7,564 | ₩7,924 | ₩7,511 | ₩7,551 | -0.18% | 3.6만 |
|---|
| 2026.07.13 | ₩7,778 | ₩7,938 | ₩7,551 | ₩7,551 | -2.92% | 4.9만 |
|---|
| 2026.07.10 | ₩7,818 | ₩7,991 | ₩7,658 | ₩7,804 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩7,778 | ₩7,991 | ₩7,671 | ₩7,751 | -0.34% | 4만 |
|---|
| 2026.07.08 | ₩7,884 | ₩8,085 | ₩7,764 | ₩7,778 | -1.35% | 1.8만 |
|---|
| 2026.07.07 | ₩8,165 | ₩8,165 | ₩7,871 | ₩7,978 | -2.29% | 3.4만 |
|---|
| 2026.07.06 | ₩8,165 | ₩8,405 | ₩8,071 | ₩8,151 | -0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩8,205 | ₩8,565 | ₩8,085 | ₩8,165 | -0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩8,338 | ₩8,485 | ₩8,218 | ₩8,351 | +0.16% | 6.7천 |
|---|
| 2026.06.30 | ₩8,045 | ₩8,565 | ₩8,045 | ₩8,431 | +4.81% | 2.3만 |
|---|
| 2026.06.29 | ₩8,258 | ₩8,298 | ₩8,018 | ₩8,045 | -2.58% | 3.3만 |
|---|
| 2026.06.26 | ₩8,231 | ₩8,511 | ₩8,071 | ₩8,258 | +0.32% | 3.2만 |
|---|
| 2026.06.25 | ₩8,311 | ₩8,525 | ₩8,231 | ₩8,311 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩8,218 | ₩8,591 | ₩8,218 | ₩8,311 | +1.14% | 2.4만 |
|---|
| 2026.06.23 | ₩8,285 | ₩8,378 | ₩8,218 | ₩8,218 | -0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩8,551 | ₩8,631 | ₩8,271 | ₩8,431 | -1.40% | 1.8만 |
|---|
| 2026.06.18 | ₩8,498 | ₩8,698 | ₩8,498 | ₩8,618 | +1.41% | 2.2만 |
|---|
| 2026.06.17 | ₩8,565 | ₩8,685 | ₩8,285 | ₩8,391 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩8,805 | ₩9,045 | ₩8,551 | ₩8,551 | -2.88% | 2.2만 |
|---|
| 2026.06.15 | ₩8,885 | ₩9,138 | ₩8,792 | ₩8,805 | -0.90% | 3.1만 |
|---|
| 2026.06.12 | ₩8,685 | ₩9,072 | ₩8,685 | ₩8,778 | +1.08% | 1.5만 |
|---|
| 2026.06.11 | ₩8,658 | ₩8,912 | ₩8,565 | ₩8,672 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩8,685 | ₩8,912 | ₩8,605 | ₩8,645 | -0.46% | 2만 |
|---|
| 2026.06.09 | ₩8,925 | ₩9,232 | ₩8,391 | ₩8,658 | -2.99% | 3.6만 |
|---|
| 2026.06.08 | ₩8,978 | ₩9,192 | ₩8,872 | ₩8,885 | -1.04% | 3.2만 |
|---|
| 2026.06.05 | ₩9,138 | ₩9,472 | ₩8,778 | ₩8,925 | -2.34% | 2.6만 |
|---|
| 2026.06.04 | ₩9,072 | ₩9,459 | ₩8,912 | ₩9,259 | +2.06% | 3.1만 |
|---|
| 2026.06.03 | ₩9,499 | ₩9,672 | ₩9,098 | ₩9,218 | -2.95% | 3.4만 |
|---|
| 2026.06.02 | ₩9,699 | ₩9,846 | ₩9,392 | ₩9,485 | -2.20% | 3.5만 |
|---|
| 2026.06.01 | ₩10,032 | ₩10,272 | ₩9,379 | ₩9,685 | -3.46% | 5.5만 |
|---|
| 2026.05.29 | ₩10,139 | ₩10,392 | ₩9,659 | ₩9,672 | -4.61% | 5만 |
|---|
| 2026.05.28 | ₩10,406 | ₩10,659 | ₩9,832 | ₩10,352 | -0.51% | 8.9만 |
|---|
| 2026.05.27 | ₩9,779 | ₩10,673 | ₩9,352 | ₩10,339 | +5.73% | 25.4만 |
|---|
| 2026.05.26 | ₩8,765 | ₩9,285 | ₩8,685 | ₩9,152 | +4.41% | 14.3만 |
|---|
| 2026.05.22 | ₩8,391 | ₩8,778 | ₩8,271 | ₩8,591 | +2.38% | 5.7만 |
|---|
| 2026.05.21 | ₩7,898 | ₩8,578 | ₩7,871 | ₩8,378 | +6.08% | 8.7만 |
|---|
| 2026.05.20 | ₩8,178 | ₩8,205 | ₩7,804 | ₩7,991 | -2.28% | 7.2만 |
|---|
| 2026.05.19 | ₩8,271 | ₩8,752 | ₩7,991 | ₩8,004 | -3.23% | 6.7만 |
|---|
| 2026.05.18 | ₩8,458 | ₩8,818 | ₩8,138 | ₩8,138 | -3.79% | 9.1만 |
|---|
| 2026.05.15 | ₩8,045 | ₩8,245 | ₩7,938 | ₩8,098 | +0.66% | 7.6천 |
|---|
| 2026.05.14 | ₩8,098 | ₩8,565 | ₩7,964 | ₩8,138 | +0.49% | 4.8만 |
|---|
| 2026.05.13 | ₩7,884 | ₩8,245 | ₩7,711 | ₩7,844 | -0.51% | 6만 |
|---|
| 2026.05.12 | ₩8,191 | ₩8,365 | ₩7,698 | ₩7,884 | -3.75% | 2.2만 |
|---|
| 2026.05.11 | ₩8,111 | ₩8,498 | ₩7,591 | ₩8,178 | +0.82% | 15.3만 |
|---|
| 2026.05.08 | ₩8,018 | ₩8,258 | ₩7,471 | ₩7,964 | -0.67% | 13.1만 |
|---|
| 2026.05.07 | ₩8,978 | ₩9,592 | ₩8,912 | ₩9,405 | +4.75% | 6.5만 |
|---|
| 2026.05.06 | ₩9,272 | ₩9,632 | ₩8,952 | ₩8,992 | -3.02% | 3.3만 |
|---|
| 2026.05.05 | ₩8,872 | ₩9,259 | ₩8,872 | ₩9,112 | +2.71% | 1.9만 |
|---|
| 2026.05.04 | ₩9,325 | ₩9,539 | ₩8,805 | ₩8,832 | -5.29% | 2.1만 |
|---|
| 2026.05.01 | ₩9,205 | ₩9,632 | ₩9,152 | ₩9,152 | -0.58% | 1.4만 |
|---|
| 2026.04.30 | ₩9,178 | ₩9,445 | ₩9,165 | ₩9,205 | +0.29% | 1.3만 |
|---|
| 2026.04.29 | ₩9,379 | ₩9,632 | ₩9,085 | ₩9,178 | -2.13% | 2.6만 |
|---|
| 2026.04.28 | ₩9,912 | ₩9,992 | ₩9,339 | ₩9,379 | -5.38% | 1.4만 |
|---|
| 2026.04.27 | ₩10,006 | ₩10,006 | ₩9,485 | ₩9,499 | -5.07% | 1.5만 |
|---|
| 2026.04.24 | ₩10,459 | ₩10,606 | ₩10,046 | ₩10,072 | -3.70% | 1.3만 |
|---|
| 2026.04.23 | ₩10,232 | ₩10,486 | ₩9,979 | ₩10,459 | +2.22% | 1.9만 |
|---|
| 2026.04.22 | ₩10,539 | ₩10,646 | ₩9,792 | ₩10,206 | -3.16% | 3만 |
|---|
| 2026.04.21 | ₩10,673 | ₩11,006 | ₩10,219 | ₩10,352 | -3.00% | 4.8만 |
|---|
| 2026.04.20 | ₩10,299 | ₩10,673 | ₩10,192 | ₩10,606 | +2.98% | 3.7만 |
|---|
| 2026.04.17 | ₩10,206 | ₩10,446 | ₩10,099 | ₩10,326 | +1.18% | 2.3만 |
|---|
| 2026.04.16 | ₩9,832 | ₩10,179 | ₩9,712 | ₩9,979 | +1.49% | 2만 |
|---|
| 2026.04.15 | ₩10,072 | ₩10,219 | ₩9,739 | ₩9,846 | -2.25% | 2.5만 |
|---|
| 2026.04.14 | ₩9,539 | ₩10,139 | ₩9,339 | ₩9,966 | +4.48% | 7.5만 |
|---|
| 2026.04.13 | ₩8,938 | ₩9,552 | ₩8,805 | ₩9,352 | +4.63% | 2.8만 |
|---|
| 2026.04.10 | ₩9,018 | ₩9,272 | ₩8,912 | ₩9,072 | +0.59% | 9.3천 |
|---|
| 2026.04.09 | ₩9,112 | ₩9,232 | ₩8,778 | ₩9,138 | +0.29% | 3.7만 |
|---|
| 2026.04.08 | ₩9,312 | ₩9,312 | ₩8,885 | ₩9,125 | -2.01% | 2.8만 |
|---|
| 2026.04.07 | ₩8,845 | ₩9,032 | ₩8,698 | ₩8,992 | +1.66% | 1만 |
|---|
| 2026.04.06 | ₩8,912 | ₩9,192 | ₩8,752 | ₩8,992 | +0.90% | 2.3만 |
|---|
| 2026.04.02 | ₩8,578 | ₩8,912 | ₩8,551 | ₩8,912 | +3.89% | 1.3만 |
|---|
| 2026.04.01 | ₩8,725 | ₩9,112 | ₩8,725 | ₩8,792 | +0.76% | 2.3만 |
|---|
| 2026.03.31 | ₩8,325 | ₩8,725 | ₩8,151 | ₩8,698 | +4.49% | 3.3만 |
|---|
| 2026.03.30 | ₩8,525 | ₩8,672 | ₩8,071 | ₩8,178 | -4.07% | 5.9만 |
|---|
| 2026.03.27 | ₩8,765 | ₩9,045 | ₩8,311 | ₩8,511 | -2.89% | 3.1만 |
|---|
| 2026.03.26 | ₩8,765 | ₩9,085 | ₩8,618 | ₩8,818 | +0.61% | 3.3만 |
|---|
| 2026.03.25 | ₩8,872 | ₩9,085 | ₩8,712 | ₩9,058 | +2.11% | 5.6만 |
|---|
| 2026.03.24 | ₩8,658 | ₩8,845 | ₩8,418 | ₩8,578 | -0.92% | 3.5만 |
|---|
| 2026.03.23 | ₩8,712 | ₩8,845 | ₩8,551 | ₩8,738 | +0.31% | 2.4만 |
|---|
| 2026.03.20 | ₩8,992 | ₩8,992 | ₩8,565 | ₩8,578 | -4.60% | 6.9만 |
|---|
| 2026.03.19 | ₩8,818 | ₩9,045 | ₩8,805 | ₩9,005 | +2.12% | 5.3만 |
|---|
| 2026.03.18 | ₩9,138 | ₩9,299 | ₩8,778 | ₩8,965 | -1.90% | 11.3만 |
|---|
| 2026.03.17 | ₩9,565 | ₩9,632 | ₩8,912 | ₩9,245 | -3.35% | 13만 |
|---|
| 2026.03.16 | ₩8,765 | ₩9,405 | ₩8,338 | ₩9,352 | +6.70% | 13.8만 |
|---|
| 2026.03.13 | ₩8,058 | ₩8,792 | ₩7,964 | ₩8,738 | +8.44% | 20.6만 |
|---|
| 2026.03.12 | ₩7,724 | ₩8,165 | ₩7,724 | ₩8,085 | +4.66% | 6.9만 |
|---|
| 2026.03.11 | ₩7,644 | ₩8,311 | ₩7,417 | ₩7,844 | +2.62% | 8.1만 |
|---|
| 2026.03.10 | ₩7,538 | ₩8,525 | ₩7,538 | ₩7,644 | +1.42% | 21만 |
|---|
| 2026.03.09 | ₩6,884 | ₩7,137 | ₩6,817 | ₩7,111 | +3.29% | 5.7만 |
|---|
| 2026.03.06 | ₩6,937 | ₩7,511 | ₩6,670 | ₩7,004 | +0.96% | 10.4만 |
|---|
| 2026.03.05 | ₩7,284 | ₩7,391 | ₩6,937 | ₩7,031 | -3.48% | 4.2만 |
|---|
| 2026.03.04 | ₩7,484 | ₩7,831 | ₩7,177 | ₩7,404 | -1.07% | 4만 |
|---|
| 2026.03.03 | ₩7,538 | ₩7,738 | ₩7,471 | ₩7,484 | -0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩7,538 | ₩7,911 | ₩7,538 | ₩7,818 | +3.72% | 2.2만 |
|---|
| 2026.02.27 | ₩7,671 | ₩8,004 | ₩7,551 | ₩7,564 | -1.39% | 1.4만 |
|---|
| 2026.02.26 | ₩7,951 | ₩7,978 | ₩7,738 | ₩7,738 | -2.68% | 1만 |
|---|
| 2026.02.25 | ₩7,764 | ₩7,978 | ₩7,738 | ₩7,858 | +1.20% | 5.6천 |
|---|
| 2026.02.24 | ₩7,791 | ₩8,111 | ₩7,751 | ₩7,751 | -0.51% | 1.3만 |
|---|
| 2026.02.23 | ₩7,871 | ₩7,951 | ₩7,671 | ₩7,751 | -1.53% | 1.6만 |
|---|
| 2026.02.20 | ₩7,684 | ₩8,071 | ₩7,671 | ₩7,831 | +1.91% | 2.4만 |
|---|
| 2026.02.19 | ₩8,111 | ₩8,271 | ₩7,644 | ₩7,818 | -3.62% | 11.8만 |
|---|
| 2026.02.18 | ₩8,285 | ₩8,511 | ₩8,031 | ₩8,045 | -2.90% | 4.5만 |
|---|
| 2026.02.17 | ₩8,605 | ₩8,672 | ₩8,271 | ₩8,298 | -3.57% | 1.4만 |
|---|
| 2026.02.13 | ₩8,485 | ₩8,658 | ₩8,365 | ₩8,565 | +0.94% | 1.1만 |
|---|
| 2026.02.12 | ₩8,538 | ₩8,538 | ₩8,271 | ₩8,351 | -2.19% | 2.4만 |
|---|
| 2026.02.11 | ₩8,511 | ₩8,565 | ₩8,351 | ₩8,471 | -0.47% | 1만 |
|---|
| 2026.02.10 | ₩8,725 | ₩8,898 | ₩8,405 | ₩8,458 | -3.06% | 2.9만 |
|---|
| 2026.02.09 | ₩8,591 | ₩8,778 | ₩8,565 | ₩8,712 | +1.40% | 1.4만 |
|---|
| 2026.02.06 | ₩8,645 | ₩8,765 | ₩8,458 | ₩8,458 | -2.16% | 1.7만 |
|---|
| 2026.02.05 | ₩8,885 | ₩8,885 | ₩8,405 | ₩8,418 | -5.26% | 2.7만 |
|---|
| 2026.02.04 | ₩8,845 | ₩9,018 | ₩8,672 | ₩8,978 | +1.51% | 4.2만 |
|---|
| 2026.02.03 | ₩8,658 | ₩8,845 | ₩8,578 | ₩8,792 | +1.54% | 2.2만 |
|---|
| 2026.02.02 | ₩8,578 | ₩8,725 | ₩8,538 | ₩8,658 | +0.93% | 7.9만 |
|---|
| 2026.01.30 | ₩8,485 | ₩8,658 | ₩8,418 | ₩8,511 | +0.31% | 1.6만 |
|---|
| 2026.01.29 | ₩8,658 | ₩8,658 | ₩8,471 | ₩8,631 | -0.31% | 5.5만 |
|---|
| 2026.01.28 | ₩8,458 | ₩8,658 | ₩8,245 | ₩8,538 | +0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩8,231 | ₩8,511 | ₩8,031 | ₩8,485 | +3.08% | 3.2만 |
|---|
| 2026.01.26 | ₩8,605 | ₩8,605 | ₩8,231 | ₩8,271 | -3.88% | 3.4만 |
|---|
| 2026.01.23 | ₩8,418 | ₩8,618 | ₩8,311 | ₩8,511 | +1.11% | 1.9만 |
|---|
| 2026.01.22 | ₩8,792 | ₩8,805 | ₩8,418 | ₩8,418 | -4.25% | 6.5만 |
|---|
| 2026.01.21 | ₩8,698 | ₩8,872 | ₩8,431 | ₩8,765 | +0.77% | 4.9만 |
|---|
| 2026.01.20 | ₩8,752 | ₩8,805 | ₩8,511 | ₩8,685 | -0.76% | 8.9만 |
|---|
| 2026.01.16 | ₩9,499 | ₩9,552 | ₩8,805 | ₩8,845 | -6.88% | 4.4만 |
|---|
| 2026.01.15 | ₩8,258 | ₩9,779 | ₩8,218 | ₩9,392 | +13.73% | 18.4만 |
|---|
| 2026.01.14 | ₩8,325 | ₩8,498 | ₩8,045 | ₩8,325 | 0.00% | 5.6만 |
|---|
| 2026.01.13 | ₩8,405 | ₩8,405 | ₩8,138 | ₩8,405 | 0.00% | 4만 |
|---|
| 2026.01.12 | ₩8,111 | ₩8,418 | ₩7,951 | ₩8,351 | +2.96% | 6.2만 |
|---|
| 2026.01.09 | ₩8,245 | ₩8,311 | ₩7,831 | ₩7,844 | -4.85% | 3.9만 |
|---|
| 2026.01.08 | ₩7,818 | ₩8,325 | ₩7,818 | ₩8,245 | +5.46% | 2.9만 |
|---|
| 2026.01.07 | ₩7,711 | ₩7,991 | ₩7,671 | ₩7,991 | +3.63% | 1.3만 |
|---|
| 2026.01.06 | ₩7,978 | ₩8,004 | ₩7,711 | ₩7,711 | -3.34% | 1.8만 |
|---|
| 2026.01.05 | ₩7,538 | ₩8,071 | ₩7,538 | ₩7,978 | +5.84% | 3.1만 |
|---|
| 2026.01.02 | ₩7,724 | ₩7,724 | ₩7,458 | ₩7,538 | -2.42% | 1.2만 |
|---|
| 2025.12.31 | ₩7,471 | ₩7,871 | ₩7,311 | ₩7,631 | +2.14% | 3.6만 |
|---|
| 2025.12.30 | ₩7,444 | ₩7,538 | ₩7,244 | ₩7,404 | -0.54% | 3.7만 |
|---|
| 2025.12.29 | ₩7,684 | ₩7,684 | ₩7,484 | ₩7,484 | -2.60% | 2.7만 |
|---|
| 2025.12.26 | ₩7,858 | ₩7,911 | ₩7,578 | ₩7,684 | -2.21% | 3.9만 |
|---|
| 2025.12.24 | ₩7,738 | ₩7,924 | ₩7,671 | ₩7,884 | +1.90% | 2.5만 |
|---|
| 2025.12.23 | ₩7,804 | ₩7,804 | ₩7,377 | ₩7,804 | 0.00% | 4만 |
|---|
| 2025.12.22 | ₩7,738 | ₩7,924 | ₩7,658 | ₩7,898 | +2.07% | 2.4만 |
|---|
| 2025.12.19 | ₩7,804 | ₩8,004 | ₩7,658 | ₩7,658 | -1.88% | 4.6만 |
|---|
| 2025.12.18 | ₩7,884 | ₩7,938 | ₩7,631 | ₩7,738 | -1.86% | 3.9만 |
|---|
| 2025.12.17 | ₩7,898 | ₩8,338 | ₩7,671 | ₩7,884 | -0.17% | 3.4만 |
|---|
| 2025.12.16 | ₩7,644 | ₩7,938 | ₩7,524 | ₩7,724 | +1.05% | 7.5만 |
|---|
| 2025.12.15 | ₩7,671 | ₩7,778 | ₩7,391 | ₩7,671 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩7,671 | ₩7,738 | ₩7,337 | ₩7,671 | 0.00% | 3.3만 |
|---|
| 2025.12.11 | ₩7,511 | ₩7,791 | ₩7,337 | ₩7,698 | +2.49% | 3.5만 |
|---|
| 2025.12.10 | ₩7,257 | ₩7,591 | ₩7,217 | ₩7,391 | +1.84% | 5만 |
|---|
| 2025.12.09 | ₩7,271 | ₩7,498 | ₩7,271 | ₩7,271 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩7,538 | ₩7,564 | ₩7,204 | ₩7,204 | -4.42% | 4.3만 |
|---|
| 2025.12.05 | ₩7,404 | ₩7,591 | ₩7,404 | ₩7,538 | +1.80% | 9.6천 |
|---|
| 2025.12.04 | ₩7,524 | ₩7,631 | ₩7,417 | ₩7,417 | -1.42% | 1.8만 |
|---|
| 2025.12.03 | ₩7,498 | ₩7,618 | ₩7,498 | ₩7,538 | +0.53% | 6.6천 |
|---|
| 2025.12.02 | ₩7,431 | ₩7,538 | ₩7,351 | ₩7,391 | -0.54% | 3.7만 |
|---|
| 2025.12.01 | ₩7,591 | ₩7,658 | ₩7,391 | ₩7,417 | -2.28% | 1.8만 |
|---|
| 2025.11.28 | ₩7,738 | ₩7,778 | ₩7,511 | ₩7,591 | -1.90% | 1.2만 |
|---|
| 2025.11.26 | ₩7,898 | ₩8,045 | ₩7,738 | ₩7,738 | -2.03% | 2.6만 |
|---|
| 2025.11.25 | ₩7,484 | ₩7,924 | ₩7,484 | ₩7,831 | +4.63% | 4.3만 |
|---|
| 2025.11.24 | ₩7,071 | ₩7,724 | ₩7,071 | ₩7,524 | +6.42% | 8만 |
|---|
| 2025.11.21 | ₩6,817 | ₩7,177 | ₩6,817 | ₩6,991 | +2.54% | 3.7만 |
|---|
| 2025.11.20 | ₩6,790 | ₩7,084 | ₩6,750 | ₩6,897 | +1.57% | 8만 |
|---|
| 2025.11.19 | ₩6,737 | ₩6,884 | ₩6,537 | ₩6,750 | +0.20% | 16.9만 |
|---|
| 2025.11.18 | ₩7,377 | ₩7,377 | ₩6,657 | ₩6,737 | -8.68% | 10만 |
|---|
| 2025.11.17 | ₩7,417 | ₩7,751 | ₩7,377 | ₩7,391 | -0.36% | 6.2만 |
|---|
| 2025.11.14 | ₩7,578 | ₩7,764 | ₩7,417 | ₩7,417 | -2.11% | 3.8만 |
|---|
| 2025.11.13 | ₩7,778 | ₩8,004 | ₩7,591 | ₩7,658 | -1.54% | 2만 |
|---|
| 2025.11.12 | ₩7,658 | ₩8,111 | ₩7,658 | ₩7,684 | +0.35% | 4.6만 |
|---|
| 2025.11.11 | ₩8,311 | ₩8,325 | ₩7,538 | ₩7,551 | -9.15% | 9.2만 |
|---|
| 2025.11.10 | ₩9,098 | ₩9,098 | ₩8,231 | ₩8,325 | -8.50% | 10.1만 |
|---|
| 2025.11.07 | ₩9,018 | ₩9,112 | ₩8,925 | ₩9,005 | -0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩9,392 | ₩9,405 | ₩9,112 | ₩9,165 | -2.41% | 6.1만 |
|---|
| 2025.11.05 | ₩9,459 | ₩9,512 | ₩9,165 | ₩9,352 | -1.13% | 4.1만 |
|---|
| 2025.11.04 | ₩9,058 | ₩9,272 | ₩8,965 | ₩9,152 | +1.03% | 8.1만 |
|---|
| 2025.11.03 | ₩9,392 | ₩9,419 | ₩8,978 | ₩9,272 | -1.28% | 2.1만 |
|---|
| 2025.10.31 | ₩9,165 | ₩9,579 | ₩9,165 | ₩9,379 | +2.33% | 3.7만 |
|---|
| 2025.10.30 | ₩9,085 | ₩9,272 | ₩8,992 | ₩9,152 | +0.73% | 2.6만 |
|---|
| 2025.10.29 | ₩9,018 | ₩9,392 | ₩9,005 | ₩9,152 | +1.48% | 2.1만 |
|---|
| 2025.10.28 | ₩9,085 | ₩9,352 | ₩9,005 | ₩9,299 | +2.35% | 5.1만 |
|---|
| 2025.10.27 | ₩9,272 | ₩9,272 | ₩8,965 | ₩9,018 | -2.73% | 2.1만 |
|---|
| 2025.10.24 | ₩9,085 | ₩9,285 | ₩9,072 | ₩9,272 | +2.06% | 2.4만 |
|---|
| 2025.10.23 | ₩8,752 | ₩9,165 | ₩8,752 | ₩8,992 | +2.74% | 3.4만 |
|---|
| 2025.10.22 | ₩9,032 | ₩9,045 | ₩8,698 | ₩8,872 | -1.77% | 3.7만 |
|---|
| 2025.10.21 | ₩8,952 | ₩9,138 | ₩8,832 | ₩9,112 | +1.79% | 3.8만 |
|---|
| 2025.10.20 | ₩8,645 | ₩8,992 | ₩8,645 | ₩8,952 | +3.55% | 4.1만 |
|---|
| 2025.10.17 | ₩9,032 | ₩9,192 | ₩8,565 | ₩8,591 | -4.87% | 9.3만 |
|---|
| 2025.10.16 | ₩9,432 | ₩9,659 | ₩9,058 | ₩9,098 | -3.54% | 5.7만 |
|---|
| 2025.10.15 | ₩9,592 | ₩9,805 | ₩9,098 | ₩9,419 | -1.81% | 11.7만 |
|---|
| 2025.10.14 | ₩9,018 | ₩9,992 | ₩8,672 | ₩9,619 | +6.66% | 24.3만 |
|---|
| 2025.10.13 | ₩8,591 | ₩9,472 | ₩8,591 | ₩9,232 | +7.45% | 8.5만 |
|---|
| 2025.10.10 | ₩9,098 | ₩9,299 | ₩8,511 | ₩8,551 | -6.01% | 5.3만 |
|---|