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 | ₩8,328 | ₩8,449 | ₩8,221 | ₩8,396 | +0.81% | 2.3만 |
| 2026.10.08 | ₩8,624 | ₩8,624 | ₩8,328 | ₩8,328 | -3.42% | 2.6만 |
| 2026.10.07 | ₩8,677 | ₩8,704 | ₩8,449 | ₩8,530 | -1.70% | 1.1만 |
| 2026.10.06 | ₩8,677 | ₩8,852 | ₩8,624 | ₩8,771 | +1.08% | 1.8만 |
| 2026.10.05 | ₩8,731 | ₩8,892 | ₩8,610 | ₩8,624 | -1.23% | 2.1만 |
| 2026.10.02 | ₩9,093 | ₩9,200 | ₩8,570 | ₩8,731 | -3.98% | 2만 |
| 2026.10.01 | ₩8,691 | ₩9,294 | ₩8,570 | ₩9,093 | +4.63% | 6.4만 |
| 2026.09.30 | ₩8,624 | ₩9,039 | ₩8,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,664 |
| +0.47% |
| 5.4만 |
| 2026.09.29 | ₩8,154 | ₩9,214 | ₩8,047 | ₩8,556 | +4.93% | 9.3만 |
|---|
| 2026.09.28 | ₩8,463 | ₩8,463 | ₩8,114 | ₩8,114 | -4.12% | 1.8만 |
|---|
| 2026.09.25 | ₩8,168 | ₩8,302 | ₩8,060 | ₩8,261 | +1.15% | 3만 |
|---|
| 2026.09.24 | ₩7,940 | ₩8,302 | ₩7,872 | ₩8,114 | +2.20% | 8.4만 |
|---|
| 2026.09.23 | ₩7,725 | ₩7,926 | ₩7,671 | ₩7,913 | +2.43% | 5.5만 |
|---|
| 2026.09.22 | ₩7,712 | ₩7,725 | ₩7,497 | ₩7,644 | -0.87% | 7.6만 |
|---|
| 2026.09.21 | ₩7,577 | ₩7,644 | ₩7,470 | ₩7,564 | -0.18% | 2.9만 |
|---|
| 2026.09.18 | ₩7,457 | ₩7,631 | ₩7,363 | ₩7,577 | +1.62% | 4.1만 |
|---|
| 2026.09.17 | ₩7,390 | ₩7,712 | ₩7,309 | ₩7,484 | +1.27% | 5.1만 |
|---|
| 2026.09.16 | ₩7,309 | ₩7,457 | ₩7,269 | ₩7,309 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩7,457 | ₩7,685 | ₩7,296 | ₩7,296 | -2.16% | 2만 |
|---|
| 2026.09.14 | ₩7,510 | ₩7,698 | ₩7,282 | ₩7,457 | -0.71% | 3만 |
|---|
| 2026.09.11 | ₩7,604 | ₩7,738 | ₩7,484 | ₩7,510 | -1.23% | 3만 |
|---|
| 2026.09.10 | ₩7,792 | ₩7,792 | ₩7,269 | ₩7,577 | -2.75% | 8.6만 |
|---|
| 2026.09.09 | ₩7,966 | ₩8,100 | ₩7,551 | ₩7,551 | -5.22% | 4.3만 |
|---|
| 2026.09.08 | ₩8,127 | ₩8,168 | ₩7,966 | ₩7,966 | -1.98% | 3.2만 |
|---|
| 2026.09.04 | ₩8,168 | ₩8,396 | ₩8,100 | ₩8,221 | +0.66% | 1.7만 |
|---|
| 2026.09.03 | ₩8,369 | ₩8,610 | ₩7,899 | ₩8,181 | -2.24% | 4.4만 |
|---|
| 2026.09.02 | ₩8,382 | ₩8,543 | ₩8,288 | ₩8,302 | -0.96% | 4.5만 |
|---|
| 2026.09.01 | ₩8,449 | ₩8,543 | ₩8,248 | ₩8,288 | -1.90% | 6.2만 |
|---|
| 2026.08.31 | ₩8,677 | ₩8,986 | ₩8,449 | ₩8,463 | -2.47% | 4.1만 |
|---|
| 2026.08.28 | ₩8,704 | ₩8,865 | ₩8,664 | ₩8,677 | -0.31% | 2만 |
|---|
| 2026.08.27 | ₩8,798 | ₩8,972 | ₩8,637 | ₩8,731 | -0.76% | 2.8만 |
|---|
| 2026.08.26 | ₩8,852 | ₩8,986 | ₩8,664 | ₩8,798 | -0.61% | 2.9만 |
|---|
| 2026.08.25 | ₩9,120 | ₩9,281 | ₩8,838 | ₩8,838 | -3.09% | 2.5만 |
|---|
| 2026.08.24 | ₩9,294 | ₩9,308 | ₩8,986 | ₩9,080 | -2.31% | 4.7만 |
|---|
| 2026.08.21 | ₩9,348 | ₩9,509 | ₩9,187 | ₩9,401 | +0.57% | 3.3만 |
|---|
| 2026.08.20 | ₩9,388 | ₩9,603 | ₩9,160 | ₩9,187 | -2.14% | 2.7만 |
|---|
| 2026.08.19 | ₩9,629 | ₩9,683 | ₩9,321 | ₩9,388 | -2.51% | 2.9만 |
|---|
| 2026.08.18 | ₩9,281 | ₩9,777 | ₩9,281 | ₩9,536 | +2.75% | 2.7만 |
|---|
| 2026.08.17 | ₩10,126 | ₩10,273 | ₩9,750 | ₩9,750 | -3.71% | 3.6만 |
|---|
| 2026.08.14 | ₩9,884 | ₩10,260 | ₩9,401 | ₩10,072 | +1.90% | 4.2만 |
|---|
| 2026.08.13 | ₩9,737 | ₩10,045 | ₩9,656 | ₩9,978 | +2.48% | 3.3만 |
|---|
| 2026.08.12 | ₩9,549 | ₩9,898 | ₩9,549 | ₩9,683 | +1.40% | 9만 |
|---|
| 2026.08.11 | ₩9,308 | ₩9,656 | ₩9,187 | ₩9,603 | +3.17% | 10.7만 |
|---|
| 2026.08.10 | ₩8,570 | ₩9,348 | ₩8,328 | ₩9,308 | +8.61% | 11.7만 |
|---|
| 2026.08.07 | ₩8,181 | ₩8,717 | ₩7,913 | ₩8,516 | +4.10% | 10.4만 |
|---|
| 2026.08.06 | ₩7,162 | ₩7,269 | ₩7,054 | ₩7,135 | -0.37% | 5.1만 |
|---|
| 2026.08.05 | ₩7,524 | ₩7,524 | ₩7,095 | ₩7,121 | -5.35% | 2.4만 |
|---|
| 2026.08.04 | ₩7,121 | ₩7,537 | ₩7,121 | ₩7,349 | +3.20% | 4.5만 |
|---|
| 2026.08.03 | ₩7,054 | ₩7,349 | ₩6,974 | ₩7,041 | -0.19% | 2.8만 |
|---|
| 2026.07.31 | ₩7,001 | ₩7,081 | ₩6,920 | ₩6,961 | -0.57% | 3.6만 |
|---|
| 2026.07.30 | ₩7,054 | ₩7,229 | ₩6,920 | ₩6,920 | -1.90% | 4만 |
|---|
| 2026.07.29 | ₩7,135 | ₩7,189 | ₩7,028 | ₩7,108 | -0.38% | 2만 |
|---|
| 2026.07.28 | ₩7,121 | ₩7,591 | ₩7,121 | ₩7,189 | +0.94% | 3.7만 |
|---|
| 2026.07.27 | ₩7,121 | ₩7,430 | ₩7,028 | ₩7,256 | +1.88% | 2.6만 |
|---|
| 2026.07.24 | ₩7,417 | ₩7,417 | ₩7,068 | ₩7,108 | -4.16% | 1.7만 |
|---|
| 2026.07.23 | ₩7,242 | ₩7,417 | ₩7,215 | ₩7,215 | -0.37% | 1.4만 |
|---|
| 2026.07.22 | ₩7,256 | ₩7,457 | ₩7,242 | ₩7,309 | +0.74% | 1.6만 |
|---|
| 2026.07.21 | ₩7,148 | ₩7,564 | ₩7,148 | ₩7,296 | +2.06% | 5만 |
|---|
| 2026.07.20 | ₩7,390 | ₩7,443 | ₩7,068 | ₩7,068 | -4.36% | 3.2만 |
|---|
| 2026.07.17 | ₩7,443 | ₩7,577 | ₩7,309 | ₩7,390 | -0.72% | 2.5만 |
|---|
| 2026.07.16 | ₩7,712 | ₩7,872 | ₩7,390 | ₩7,443 | -3.48% | 3.2만 |
|---|
| 2026.07.15 | ₩7,658 | ₩7,819 | ₩7,551 | ₩7,712 | +0.70% | 2.1만 |
|---|
| 2026.07.14 | ₩7,604 | ₩7,966 | ₩7,551 | ₩7,591 | -0.18% | 3.6만 |
|---|
| 2026.07.13 | ₩7,819 | ₩7,980 | ₩7,591 | ₩7,591 | -2.92% | 4.9만 |
|---|
| 2026.07.10 | ₩7,859 | ₩8,033 | ₩7,698 | ₩7,846 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩7,819 | ₩8,033 | ₩7,712 | ₩7,792 | -0.34% | 4만 |
|---|
| 2026.07.08 | ₩7,926 | ₩8,127 | ₩7,805 | ₩7,819 | -1.35% | 1.8만 |
|---|
| 2026.07.07 | ₩8,208 | ₩8,208 | ₩7,913 | ₩8,020 | -2.29% | 3.4만 |
|---|
| 2026.07.06 | ₩8,208 | ₩8,449 | ₩8,114 | ₩8,194 | -0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩8,248 | ₩8,610 | ₩8,127 | ₩8,208 | -0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩8,382 | ₩8,530 | ₩8,261 | ₩8,396 | +0.16% | 6.7천 |
|---|
| 2026.06.30 | ₩8,087 | ₩8,610 | ₩8,087 | ₩8,476 | +4.81% | 2.3만 |
|---|
| 2026.06.29 | ₩8,302 | ₩8,342 | ₩8,060 | ₩8,087 | -2.58% | 3.3만 |
|---|
| 2026.06.26 | ₩8,275 | ₩8,556 | ₩8,114 | ₩8,302 | +0.32% | 3.2만 |
|---|
| 2026.06.25 | ₩8,355 | ₩8,570 | ₩8,275 | ₩8,355 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩8,261 | ₩8,637 | ₩8,261 | ₩8,355 | +1.14% | 2.4만 |
|---|
| 2026.06.23 | ₩8,328 | ₩8,422 | ₩8,261 | ₩8,261 | -0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩8,597 | ₩8,677 | ₩8,315 | ₩8,476 | -1.40% | 1.8만 |
|---|
| 2026.06.18 | ₩8,543 | ₩8,744 | ₩8,543 | ₩8,664 | +1.41% | 2.2만 |
|---|
| 2026.06.17 | ₩8,610 | ₩8,731 | ₩8,328 | ₩8,436 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩8,852 | ₩9,093 | ₩8,597 | ₩8,597 | -2.88% | 2.2만 |
|---|
| 2026.06.15 | ₩8,932 | ₩9,187 | ₩8,838 | ₩8,852 | -0.90% | 3.1만 |
|---|
| 2026.06.12 | ₩8,731 | ₩9,120 | ₩8,731 | ₩8,825 | +1.08% | 1.5만 |
|---|
| 2026.06.11 | ₩8,704 | ₩8,959 | ₩8,610 | ₩8,717 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩8,731 | ₩8,959 | ₩8,650 | ₩8,691 | -0.46% | 2만 |
|---|
| 2026.06.09 | ₩8,972 | ₩9,281 | ₩8,436 | ₩8,704 | -2.99% | 3.6만 |
|---|
| 2026.06.08 | ₩9,026 | ₩9,240 | ₩8,919 | ₩8,932 | -1.04% | 3.2만 |
|---|
| 2026.06.05 | ₩9,187 | ₩9,522 | ₩8,825 | ₩8,972 | -2.34% | 2.6만 |
|---|
| 2026.06.04 | ₩9,120 | ₩9,509 | ₩8,959 | ₩9,308 | +2.06% | 3.1만 |
|---|
| 2026.06.03 | ₩9,549 | ₩9,723 | ₩9,147 | ₩9,267 | -2.95% | 3.4만 |
|---|
| 2026.06.02 | ₩9,750 | ₩9,898 | ₩9,442 | ₩9,536 | -2.20% | 3.5만 |
|---|
| 2026.06.01 | ₩10,085 | ₩10,327 | ₩9,428 | ₩9,737 | -3.46% | 5.5만 |
|---|
| 2026.05.29 | ₩10,193 | ₩10,447 | ₩9,710 | ₩9,723 | -4.61% | 5만 |
|---|
| 2026.05.28 | ₩10,461 | ₩10,716 | ₩9,884 | ₩10,407 | -0.51% | 8.9만 |
|---|
| 2026.05.27 | ₩9,831 | ₩10,729 | ₩9,401 | ₩10,394 | +5.73% | 25.4만 |
|---|
| 2026.05.26 | ₩8,811 | ₩9,334 | ₩8,731 | ₩9,200 | +4.41% | 14.3만 |
|---|
| 2026.05.22 | ₩8,436 | ₩8,825 | ₩8,315 | ₩8,637 | +2.38% | 5.7만 |
|---|
| 2026.05.21 | ₩7,940 | ₩8,624 | ₩7,913 | ₩8,422 | +6.08% | 8.7만 |
|---|
| 2026.05.20 | ₩8,221 | ₩8,248 | ₩7,846 | ₩8,033 | -2.28% | 7.2만 |
|---|
| 2026.05.19 | ₩8,315 | ₩8,798 | ₩8,033 | ₩8,047 | -3.23% | 6.7만 |
|---|
| 2026.05.18 | ₩8,503 | ₩8,865 | ₩8,181 | ₩8,181 | -3.79% | 9.1만 |
|---|
| 2026.05.15 | ₩8,087 | ₩8,288 | ₩7,980 | ₩8,141 | +0.66% | 7.6천 |
|---|
| 2026.05.14 | ₩8,141 | ₩8,610 | ₩8,007 | ₩8,181 | +0.49% | 4.8만 |
|---|
| 2026.05.13 | ₩7,926 | ₩8,288 | ₩7,752 | ₩7,886 | -0.51% | 6만 |
|---|
| 2026.05.12 | ₩8,235 | ₩8,409 | ₩7,738 | ₩7,926 | -3.75% | 2.2만 |
|---|
| 2026.05.11 | ₩8,154 | ₩8,543 | ₩7,631 | ₩8,221 | +0.82% | 15.3만 |
|---|
| 2026.05.08 | ₩8,060 | ₩8,302 | ₩7,510 | ₩8,007 | -0.67% | 13.1만 |
|---|
| 2026.05.07 | ₩9,026 | ₩9,643 | ₩8,959 | ₩9,455 | +4.75% | 6.5만 |
|---|
| 2026.05.06 | ₩9,321 | ₩9,683 | ₩8,999 | ₩9,039 | -3.02% | 3.3만 |
|---|
| 2026.05.05 | ₩8,919 | ₩9,308 | ₩8,919 | ₩9,160 | +2.71% | 1.9만 |
|---|
| 2026.05.04 | ₩9,375 | ₩9,589 | ₩8,852 | ₩8,878 | -5.29% | 2.1만 |
|---|
| 2026.05.01 | ₩9,254 | ₩9,683 | ₩9,200 | ₩9,200 | -0.58% | 1.4만 |
|---|
| 2026.04.30 | ₩9,227 | ₩9,495 | ₩9,214 | ₩9,254 | +0.29% | 1.3만 |
|---|
| 2026.04.29 | ₩9,428 | ₩9,683 | ₩9,133 | ₩9,227 | -2.13% | 2.6만 |
|---|
| 2026.04.28 | ₩9,965 | ₩10,045 | ₩9,388 | ₩9,428 | -5.38% | 1.4만 |
|---|
| 2026.04.27 | ₩10,059 | ₩10,059 | ₩9,536 | ₩9,549 | -5.07% | 1.5만 |
|---|
| 2026.04.24 | ₩10,515 | ₩10,662 | ₩10,099 | ₩10,126 | -3.70% | 1.3만 |
|---|
| 2026.04.23 | ₩10,287 | ₩10,541 | ₩10,032 | ₩10,515 | +2.22% | 1.9만 |
|---|
| 2026.04.22 | ₩10,595 | ₩10,702 | ₩9,844 | ₩10,260 | -3.16% | 3만 |
|---|
| 2026.04.21 | ₩10,729 | ₩11,064 | ₩10,273 | ₩10,407 | -3.00% | 4.8만 |
|---|
| 2026.04.20 | ₩10,354 | ₩10,729 | ₩10,246 | ₩10,662 | +2.98% | 3.7만 |
|---|
| 2026.04.17 | ₩10,260 | ₩10,501 | ₩10,152 | ₩10,380 | +1.18% | 2.3만 |
|---|
| 2026.04.16 | ₩9,884 | ₩10,233 | ₩9,763 | ₩10,032 | +1.49% | 2만 |
|---|
| 2026.04.15 | ₩10,126 | ₩10,273 | ₩9,790 | ₩9,898 | -2.25% | 2.5만 |
|---|
| 2026.04.14 | ₩9,589 | ₩10,193 | ₩9,388 | ₩10,018 | +4.48% | 7.5만 |
|---|
| 2026.04.13 | ₩8,986 | ₩9,603 | ₩8,852 | ₩9,401 | +4.63% | 2.8만 |
|---|
| 2026.04.10 | ₩9,066 | ₩9,321 | ₩8,959 | ₩9,120 | +0.59% | 9.3천 |
|---|
| 2026.04.09 | ₩9,160 | ₩9,281 | ₩8,825 | ₩9,187 | +0.29% | 3.7만 |
|---|
| 2026.04.08 | ₩9,361 | ₩9,361 | ₩8,932 | ₩9,173 | -2.01% | 2.8만 |
|---|
| 2026.04.07 | ₩8,892 | ₩9,080 | ₩8,744 | ₩9,039 | +1.66% | 1만 |
|---|
| 2026.04.06 | ₩8,959 | ₩9,240 | ₩8,798 | ₩9,039 | +0.90% | 2.3만 |
|---|
| 2026.04.02 | ₩8,624 | ₩8,959 | ₩8,597 | ₩8,959 | +3.89% | 1.3만 |
|---|
| 2026.04.01 | ₩8,771 | ₩9,160 | ₩8,771 | ₩8,838 | +0.76% | 2.3만 |
|---|
| 2026.03.31 | ₩8,369 | ₩8,771 | ₩8,194 | ₩8,744 | +4.49% | 3.3만 |
|---|
| 2026.03.30 | ₩8,570 | ₩8,717 | ₩8,114 | ₩8,221 | -4.07% | 5.9만 |
|---|
| 2026.03.27 | ₩8,811 | ₩9,093 | ₩8,355 | ₩8,556 | -2.89% | 3.1만 |
|---|
| 2026.03.26 | ₩8,811 | ₩9,133 | ₩8,664 | ₩8,865 | +0.61% | 3.3만 |
|---|
| 2026.03.25 | ₩8,919 | ₩9,133 | ₩8,758 | ₩9,106 | +2.11% | 5.6만 |
|---|
| 2026.03.24 | ₩8,704 | ₩8,892 | ₩8,463 | ₩8,624 | -0.92% | 3.5만 |
|---|
| 2026.03.23 | ₩8,758 | ₩8,892 | ₩8,597 | ₩8,784 | +0.31% | 2.4만 |
|---|
| 2026.03.20 | ₩9,039 | ₩9,039 | ₩8,610 | ₩8,624 | -4.60% | 6.9만 |
|---|
| 2026.03.19 | ₩8,865 | ₩9,093 | ₩8,852 | ₩9,053 | +2.12% | 5.3만 |
|---|
| 2026.03.18 | ₩9,187 | ₩9,348 | ₩8,825 | ₩9,012 | -1.90% | 11.3만 |
|---|
| 2026.03.17 | ₩9,616 | ₩9,683 | ₩8,959 | ₩9,294 | -3.35% | 13만 |
|---|
| 2026.03.16 | ₩8,811 | ₩9,455 | ₩8,382 | ₩9,401 | +6.70% | 13.8만 |
|---|
| 2026.03.13 | ₩8,100 | ₩8,838 | ₩8,007 | ₩8,784 | +8.44% | 20.6만 |
|---|
| 2026.03.12 | ₩7,765 | ₩8,208 | ₩7,765 | ₩8,127 | +4.66% | 6.9만 |
|---|
| 2026.03.11 | ₩7,685 | ₩8,355 | ₩7,457 | ₩7,886 | +2.62% | 8.1만 |
|---|
| 2026.03.10 | ₩7,577 | ₩8,570 | ₩7,577 | ₩7,685 | +1.42% | 21만 |
|---|
| 2026.03.09 | ₩6,920 | ₩7,175 | ₩6,853 | ₩7,148 | +3.29% | 5.7만 |
|---|
| 2026.03.06 | ₩6,974 | ₩7,551 | ₩6,706 | ₩7,041 | +0.96% | 10.4만 |
|---|
| 2026.03.05 | ₩7,323 | ₩7,430 | ₩6,974 | ₩7,068 | -3.48% | 4.2만 |
|---|
| 2026.03.04 | ₩7,524 | ₩7,872 | ₩7,215 | ₩7,443 | -1.07% | 4만 |
|---|
| 2026.03.03 | ₩7,577 | ₩7,779 | ₩7,510 | ₩7,524 | -0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩7,577 | ₩7,953 | ₩7,577 | ₩7,859 | +3.72% | 2.2만 |
|---|
| 2026.02.27 | ₩7,712 | ₩8,047 | ₩7,591 | ₩7,604 | -1.39% | 1.4만 |
|---|
| 2026.02.26 | ₩7,993 | ₩8,020 | ₩7,779 | ₩7,779 | -2.68% | 1만 |
|---|
| 2026.02.25 | ₩7,805 | ₩8,020 | ₩7,779 | ₩7,899 | +1.20% | 5.6천 |
|---|
| 2026.02.24 | ₩7,832 | ₩8,154 | ₩7,792 | ₩7,792 | -0.51% | 1.3만 |
|---|
| 2026.02.23 | ₩7,913 | ₩7,993 | ₩7,712 | ₩7,792 | -1.53% | 1.6만 |
|---|
| 2026.02.20 | ₩7,725 | ₩8,114 | ₩7,712 | ₩7,872 | +1.91% | 2.4만 |
|---|
| 2026.02.19 | ₩8,154 | ₩8,315 | ₩7,685 | ₩7,859 | -3.62% | 11.8만 |
|---|
| 2026.02.18 | ₩8,328 | ₩8,556 | ₩8,074 | ₩8,087 | -2.90% | 4.5만 |
|---|
| 2026.02.17 | ₩8,650 | ₩8,717 | ₩8,315 | ₩8,342 | -3.57% | 1.4만 |
|---|
| 2026.02.13 | ₩8,530 | ₩8,704 | ₩8,409 | ₩8,610 | +0.94% | 1.1만 |
|---|
| 2026.02.12 | ₩8,583 | ₩8,583 | ₩8,315 | ₩8,396 | -2.19% | 2.4만 |
|---|
| 2026.02.11 | ₩8,556 | ₩8,610 | ₩8,396 | ₩8,516 | -0.47% | 1만 |
|---|
| 2026.02.10 | ₩8,771 | ₩8,945 | ₩8,449 | ₩8,503 | -3.06% | 2.9만 |
|---|
| 2026.02.09 | ₩8,637 | ₩8,825 | ₩8,610 | ₩8,758 | +1.40% | 1.4만 |
|---|
| 2026.02.06 | ₩8,691 | ₩8,811 | ₩8,503 | ₩8,503 | -2.16% | 1.7만 |
|---|
| 2026.02.05 | ₩8,932 | ₩8,932 | ₩8,449 | ₩8,463 | -5.26% | 2.7만 |
|---|
| 2026.02.04 | ₩8,892 | ₩9,066 | ₩8,717 | ₩9,026 | +1.51% | 4.2만 |
|---|
| 2026.02.03 | ₩8,704 | ₩8,892 | ₩8,624 | ₩8,838 | +1.54% | 2.2만 |
|---|
| 2026.02.02 | ₩8,624 | ₩8,771 | ₩8,583 | ₩8,704 | +0.93% | 7.9만 |
|---|
| 2026.01.30 | ₩8,530 | ₩8,704 | ₩8,463 | ₩8,556 | +0.31% | 1.6만 |
|---|
| 2026.01.29 | ₩8,704 | ₩8,704 | ₩8,516 | ₩8,677 | -0.31% | 5.5만 |
|---|
| 2026.01.28 | ₩8,503 | ₩8,704 | ₩8,288 | ₩8,583 | +0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩8,275 | ₩8,556 | ₩8,074 | ₩8,530 | +3.08% | 3.2만 |
|---|
| 2026.01.26 | ₩8,650 | ₩8,650 | ₩8,275 | ₩8,315 | -3.88% | 3.4만 |
|---|
| 2026.01.23 | ₩8,463 | ₩8,664 | ₩8,355 | ₩8,556 | +1.11% | 1.9만 |
|---|
| 2026.01.22 | ₩8,838 | ₩8,852 | ₩8,463 | ₩8,463 | -4.25% | 6.5만 |
|---|
| 2026.01.21 | ₩8,744 | ₩8,919 | ₩8,476 | ₩8,811 | +0.77% | 4.9만 |
|---|
| 2026.01.20 | ₩8,798 | ₩8,852 | ₩8,556 | ₩8,731 | -0.76% | 8.9만 |
|---|
| 2026.01.16 | ₩9,549 | ₩9,603 | ₩8,852 | ₩8,892 | -6.88% | 4.4만 |
|---|
| 2026.01.15 | ₩8,302 | ₩9,831 | ₩8,261 | ₩9,442 | +13.73% | 18.4만 |
|---|
| 2026.01.14 | ₩8,369 | ₩8,543 | ₩8,087 | ₩8,369 | 0.00% | 5.6만 |
|---|
| 2026.01.13 | ₩8,449 | ₩8,449 | ₩8,181 | ₩8,449 | 0.00% | 4만 |
|---|
| 2026.01.12 | ₩8,154 | ₩8,463 | ₩7,993 | ₩8,396 | +2.96% | 6.2만 |
|---|
| 2026.01.09 | ₩8,288 | ₩8,355 | ₩7,872 | ₩7,886 | -4.85% | 3.9만 |
|---|
| 2026.01.08 | ₩7,859 | ₩8,369 | ₩7,859 | ₩8,288 | +5.46% | 2.9만 |
|---|
| 2026.01.07 | ₩7,752 | ₩8,033 | ₩7,712 | ₩8,033 | +3.63% | 1.3만 |
|---|
| 2026.01.06 | ₩8,020 | ₩8,047 | ₩7,752 | ₩7,752 | -3.34% | 1.8만 |
|---|
| 2026.01.05 | ₩7,577 | ₩8,114 | ₩7,577 | ₩8,020 | +5.84% | 3.1만 |
|---|
| 2026.01.02 | ₩7,765 | ₩7,765 | ₩7,497 | ₩7,577 | -2.42% | 1.2만 |
|---|
| 2025.12.31 | ₩7,510 | ₩7,913 | ₩7,349 | ₩7,671 | +2.14% | 3.6만 |
|---|
| 2025.12.30 | ₩7,484 | ₩7,577 | ₩7,282 | ₩7,443 | -0.54% | 3.7만 |
|---|
| 2025.12.29 | ₩7,725 | ₩7,725 | ₩7,524 | ₩7,524 | -2.60% | 2.7만 |
|---|
| 2025.12.26 | ₩7,899 | ₩7,953 | ₩7,618 | ₩7,725 | -2.21% | 3.9만 |
|---|
| 2025.12.24 | ₩7,779 | ₩7,966 | ₩7,712 | ₩7,926 | +1.90% | 2.5만 |
|---|
| 2025.12.23 | ₩7,846 | ₩7,846 | ₩7,417 | ₩7,846 | 0.00% | 4만 |
|---|
| 2025.12.22 | ₩7,779 | ₩7,966 | ₩7,698 | ₩7,940 | +2.07% | 2.4만 |
|---|
| 2025.12.19 | ₩7,846 | ₩8,047 | ₩7,698 | ₩7,698 | -1.88% | 4.6만 |
|---|
| 2025.12.18 | ₩7,926 | ₩7,980 | ₩7,671 | ₩7,779 | -1.86% | 3.9만 |
|---|
| 2025.12.17 | ₩7,940 | ₩8,382 | ₩7,712 | ₩7,926 | -0.17% | 3.4만 |
|---|
| 2025.12.16 | ₩7,685 | ₩7,980 | ₩7,564 | ₩7,765 | +1.05% | 7.5만 |
|---|
| 2025.12.15 | ₩7,712 | ₩7,819 | ₩7,430 | ₩7,712 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩7,712 | ₩7,779 | ₩7,376 | ₩7,712 | 0.00% | 3.3만 |
|---|
| 2025.12.11 | ₩7,551 | ₩7,832 | ₩7,376 | ₩7,738 | +2.49% | 3.5만 |
|---|
| 2025.12.10 | ₩7,296 | ₩7,631 | ₩7,256 | ₩7,430 | +1.84% | 5만 |
|---|
| 2025.12.09 | ₩7,309 | ₩7,537 | ₩7,309 | ₩7,309 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩7,577 | ₩7,604 | ₩7,242 | ₩7,242 | -4.42% | 4.3만 |
|---|
| 2025.12.05 | ₩7,443 | ₩7,631 | ₩7,443 | ₩7,577 | +1.80% | 9.6천 |
|---|
| 2025.12.04 | ₩7,564 | ₩7,671 | ₩7,457 | ₩7,457 | -1.42% | 1.8만 |
|---|
| 2025.12.03 | ₩7,537 | ₩7,658 | ₩7,537 | ₩7,577 | +0.53% | 6.6천 |
|---|
| 2025.12.02 | ₩7,470 | ₩7,577 | ₩7,390 | ₩7,430 | -0.54% | 3.7만 |
|---|
| 2025.12.01 | ₩7,631 | ₩7,698 | ₩7,430 | ₩7,457 | -2.28% | 1.8만 |
|---|
| 2025.11.28 | ₩7,779 | ₩7,819 | ₩7,551 | ₩7,631 | -1.90% | 1.2만 |
|---|
| 2025.11.26 | ₩7,940 | ₩8,087 | ₩7,779 | ₩7,779 | -2.03% | 2.6만 |
|---|
| 2025.11.25 | ₩7,524 | ₩7,966 | ₩7,524 | ₩7,872 | +4.63% | 4.3만 |
|---|
| 2025.11.24 | ₩7,108 | ₩7,765 | ₩7,108 | ₩7,564 | +6.42% | 8만 |
|---|
| 2025.11.21 | ₩6,853 | ₩7,215 | ₩6,853 | ₩7,028 | +2.54% | 3.7만 |
|---|
| 2025.11.20 | ₩6,826 | ₩7,121 | ₩6,786 | ₩6,934 | +1.57% | 8만 |
|---|
| 2025.11.19 | ₩6,773 | ₩6,920 | ₩6,572 | ₩6,786 | +0.20% | 16.9만 |
|---|
| 2025.11.18 | ₩7,417 | ₩7,417 | ₩6,692 | ₩6,773 | -8.68% | 10만 |
|---|
| 2025.11.17 | ₩7,457 | ₩7,792 | ₩7,417 | ₩7,430 | -0.36% | 6.2만 |
|---|
| 2025.11.14 | ₩7,618 | ₩7,805 | ₩7,457 | ₩7,457 | -2.11% | 3.8만 |
|---|
| 2025.11.13 | ₩7,819 | ₩8,047 | ₩7,631 | ₩7,698 | -1.54% | 2만 |
|---|
| 2025.11.12 | ₩7,698 | ₩8,154 | ₩7,698 | ₩7,725 | +0.35% | 4.6만 |
|---|
| 2025.11.11 | ₩8,355 | ₩8,369 | ₩7,577 | ₩7,591 | -9.15% | 9.2만 |
|---|
| 2025.11.10 | ₩9,147 | ₩9,147 | ₩8,275 | ₩8,369 | -8.50% | 10.1만 |
|---|
| 2025.11.07 | ₩9,066 | ₩9,160 | ₩8,972 | ₩9,053 | -0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩9,442 | ₩9,455 | ₩9,160 | ₩9,214 | -2.41% | 6.1만 |
|---|
| 2025.11.05 | ₩9,509 | ₩9,562 | ₩9,214 | ₩9,401 | -1.13% | 4.1만 |
|---|
| 2025.11.04 | ₩9,106 | ₩9,321 | ₩9,012 | ₩9,200 | +1.03% | 8.1만 |
|---|
| 2025.11.03 | ₩9,442 | ₩9,468 | ₩9,026 | ₩9,321 | -1.28% | 2.1만 |
|---|
| 2025.10.31 | ₩9,214 | ₩9,629 | ₩9,214 | ₩9,428 | +2.33% | 3.7만 |
|---|
| 2025.10.30 | ₩9,133 | ₩9,321 | ₩9,039 | ₩9,200 | +0.73% | 2.6만 |
|---|
| 2025.10.29 | ₩9,066 | ₩9,442 | ₩9,053 | ₩9,200 | +1.48% | 2.1만 |
|---|
| 2025.10.28 | ₩9,133 | ₩9,401 | ₩9,053 | ₩9,348 | +2.35% | 5.1만 |
|---|
| 2025.10.27 | ₩9,321 | ₩9,321 | ₩9,012 | ₩9,066 | -2.73% | 2.1만 |
|---|
| 2025.10.24 | ₩9,133 | ₩9,334 | ₩9,120 | ₩9,321 | +2.06% | 2.4만 |
|---|
| 2025.10.23 | ₩8,798 | ₩9,214 | ₩8,798 | ₩9,039 | +2.74% | 3.4만 |
|---|
| 2025.10.22 | ₩9,080 | ₩9,093 | ₩8,744 | ₩8,919 | -1.77% | 3.7만 |
|---|
| 2025.10.21 | ₩8,999 | ₩9,187 | ₩8,878 | ₩9,160 | +1.79% | 3.8만 |
|---|
| 2025.10.20 | ₩8,691 | ₩9,039 | ₩8,691 | ₩8,999 | +3.55% | 4.1만 |
|---|
| 2025.10.17 | ₩9,080 | ₩9,240 | ₩8,610 | ₩8,637 | -4.87% | 9.3만 |
|---|
| 2025.10.16 | ₩9,482 | ₩9,710 | ₩9,106 | ₩9,147 | -3.54% | 5.7만 |
|---|
| 2025.10.15 | ₩9,643 | ₩9,857 | ₩9,147 | ₩9,468 | -1.81% | 11.7만 |
|---|
| 2025.10.14 | ₩9,066 | ₩10,045 | ₩8,717 | ₩9,670 | +6.66% | 24.3만 |
|---|
| 2025.10.13 | ₩8,637 | ₩9,522 | ₩8,637 | ₩9,281 | +7.45% | 8.5만 |
|---|
| 2025.10.10 | ₩9,147 | ₩9,348 | ₩8,556 | ₩8,597 | -6.01% | 5.3만 |
|---|