시장 데이터를 불러오는 중
전체 종목
Urban One, Inc. - Class A Common Stock 과거 주가
Urban One, Inc. - Class A Common Stock · UONE · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Urban One, Inc. - Class A Common Stock · UONE · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,655 | ₩6,003 | ₩5,293 | ₩5,427 | -4.03% | 1.8만 |
| 2026.10.08 | ₩6,110 | ₩6,110 | ₩5,561 | ₩5,829 | -4.61% | 3.4만 |
| 2026.10.07 | ₩5,561 | ₩5,655 | ₩5,561 | ₩5,601 | +0.72% | 4.8천 |
| 2026.10.06 | ₩5,454 | ₩5,548 | ₩5,454 | ₩5,534 | +1.47% | 5.3천 |
| 2026.10.05 | ₩5,226 | ₩5,440 | ₩5,226 | ₩5,226 | 0.00% | 1.9천 |
| 2026.10.02 | ₩5,387 | ₩5,440 | ₩5,213 | ₩5,333 | -1.00% | 2.8천 |
| 2026.10.01 | ₩5,360 | ₩5,360 | ₩5,360 | ₩5,360 | 0.00% | 1.3천 |
| 2026.09.30 | ₩5,494 | ₩5,494 | ₩5,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,414 |
| -1.46% |
| 4.1천 |
| 2026.09.29 | ₩5,440 | ₩5,521 | ₩5,440 | ₩5,521 | +1.48% | 500 |
|---|
| 2026.09.28 | ₩5,856 | ₩5,856 | ₩5,641 | ₩5,641 | -3.66% | 8.5천 |
|---|
| 2026.09.25 | ₩5,655 | ₩5,749 | ₩5,655 | ₩5,668 | +0.24% | 4.1천 |
|---|
| 2026.09.24 | ₩5,735 | ₩5,775 | ₩5,641 | ₩5,735 | 0.00% | 2.3천 |
|---|
| 2026.09.23 | ₩5,708 | ₩5,923 | ₩5,641 | ₩5,775 | +1.17% | 5.9천 |
|---|
| 2026.09.22 | ₩5,708 | ₩5,883 | ₩5,682 | ₩5,883 | +3.05% | 4.8천 |
|---|
| 2026.09.21 | ₩5,829 | ₩5,963 | ₩5,708 | ₩5,749 | -1.38% | 2.7천 |
|---|
| 2026.09.18 | ₩5,896 | ₩6,043 | ₩5,641 | ₩5,682 | -3.64% | 6.7천 |
|---|
| 2026.09.17 | ₩5,722 | ₩5,722 | ₩5,440 | ₩5,655 | -1.17% | 4.3천 |
|---|
| 2026.09.16 | ₩5,655 | ₩5,883 | ₩5,601 | ₩5,708 | +0.95% | 5천 |
|---|
| 2026.09.15 | ₩5,829 | ₩6,285 | ₩5,373 | ₩5,615 | -3.68% | 2.3만 |
|---|
| 2026.09.14 | ₩6,030 | ₩6,378 | ₩6,003 | ₩6,030 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩6,445 | ₩6,486 | ₩6,124 | ₩6,218 | -3.53% | 1.2만 |
|---|
| 2026.09.10 | ₩6,472 | ₩6,539 | ₩6,244 | ₩6,244 | -3.52% | 1.6천 |
|---|
| 2026.09.09 | ₩6,392 | ₩6,459 | ₩6,311 | ₩6,365 | -0.42% | 3.4천 |
|---|
| 2026.09.08 | ₩6,285 | ₩6,419 | ₩6,231 | ₩6,338 | +0.85% | 5.1천 |
|---|
| 2026.09.04 | ₩6,459 | ₩6,459 | ₩6,338 | ₩6,338 | -1.87% | 1.1만 |
|---|
| 2026.09.03 | ₩6,392 | ₩6,539 | ₩6,392 | ₩6,539 | +2.31% | 1천 |
|---|
| 2026.09.02 | ₩6,700 | ₩6,700 | ₩6,392 | ₩6,392 | -4.60% | 4.3천 |
|---|
| 2026.09.01 | ₩6,432 | ₩6,579 | ₩6,432 | ₩6,579 | +2.29% | 2천 |
|---|
| 2026.08.31 | ₩6,392 | ₩6,579 | ₩6,392 | ₩6,486 | +1.47% | 5천 |
|---|
| 2026.08.28 | ₩6,392 | ₩6,419 | ₩6,392 | ₩6,405 | +0.21% | 3.4천 |
|---|
| 2026.08.27 | ₩6,486 | ₩6,660 | ₩6,432 | ₩6,432 | -0.83% | 3.3천 |
|---|
| 2026.08.26 | ₩6,579 | ₩6,579 | ₩6,392 | ₩6,512 | -1.02% | 5.1천 |
|---|
| 2026.08.25 | ₩6,620 | ₩6,660 | ₩6,499 | ₩6,606 | -0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩6,593 | ₩6,593 | ₩6,419 | ₩6,432 | -2.44% | 1만 |
|---|
| 2026.08.21 | ₩6,620 | ₩6,620 | ₩6,566 | ₩6,566 | -0.81% | 3천 |
|---|
| 2026.08.20 | ₩6,700 | ₩6,767 | ₩6,633 | ₩6,714 | +0.20% | 7.1천 |
|---|
| 2026.08.19 | ₩6,633 | ₩6,660 | ₩6,566 | ₩6,593 | -0.61% | 3.4천 |
|---|
| 2026.08.18 | ₩6,821 | ₩6,821 | ₩6,673 | ₩6,673 | -2.16% | 1.2천 |
|---|
| 2026.08.17 | ₩6,754 | ₩6,767 | ₩6,740 | ₩6,754 | 0.00% | 3.8천 |
|---|
| 2026.08.14 | ₩6,941 | ₩6,941 | ₩6,767 | ₩6,767 | -2.51% | 3.1천 |
|---|
| 2026.08.13 | ₩6,821 | ₩6,955 | ₩6,807 | ₩6,821 | 0.00% | 5.2천 |
|---|
| 2026.08.12 | ₩6,821 | ₩6,901 | ₩6,754 | ₩6,754 | -0.98% | 2.7천 |
|---|
| 2026.08.11 | ₩6,995 | ₩7,035 | ₩6,794 | ₩6,821 | -2.49% | 5.4천 |
|---|
| 2026.08.10 | ₩6,848 | ₩7,075 | ₩6,848 | ₩7,075 | +3.33% | 2.6천 |
|---|
| 2026.08.07 | ₩7,102 | ₩7,102 | ₩6,807 | ₩6,915 | -2.64% | 2.6천 |
|---|
| 2026.08.06 | ₩7,223 | ₩7,276 | ₩6,901 | ₩6,995 | -3.15% | 6.2천 |
|---|
| 2026.08.05 | ₩7,022 | ₩7,209 | ₩7,022 | ₩7,049 | +0.38% | 2.4천 |
|---|
| 2026.08.04 | ₩6,915 | ₩7,209 | ₩6,767 | ₩6,781 | -1.94% | 1.2만 |
|---|
| 2026.08.03 | ₩6,807 | ₩6,968 | ₩6,714 | ₩6,754 | -0.79% | 3.2천 |
|---|
| 2026.07.31 | ₩6,848 | ₩6,848 | ₩6,673 | ₩6,754 | -1.37% | 4.7천 |
|---|
| 2026.07.30 | ₩6,633 | ₩6,767 | ₩6,633 | ₩6,767 | +2.02% | 1.2천 |
|---|
| 2026.07.29 | ₩6,874 | ₩7,102 | ₩6,834 | ₩6,861 | -0.19% | 1.8만 |
|---|
| 2026.07.28 | ₩6,700 | ₩7,102 | ₩6,646 | ₩6,995 | +4.40% | 7.6천 |
|---|
| 2026.07.27 | ₩6,861 | ₩6,928 | ₩6,700 | ₩6,740 | -1.76% | 4.7천 |
|---|
| 2026.07.24 | ₩7,089 | ₩7,089 | ₩6,834 | ₩6,901 | -2.65% | 4.7천 |
|---|
| 2026.07.23 | ₩6,673 | ₩7,089 | ₩6,673 | ₩6,834 | +2.41% | 3.9천 |
|---|
| 2026.07.22 | ₩7,075 | ₩7,075 | ₩6,673 | ₩6,673 | -5.68% | 2.4천 |
|---|
| 2026.07.21 | ₩6,874 | ₩6,874 | ₩6,620 | ₩6,687 | -2.73% | 2.4천 |
|---|
| 2026.07.20 | ₩6,740 | ₩7,022 | ₩6,714 | ₩6,874 | +1.99% | 3.7천 |
|---|
| 2026.07.17 | ₩6,526 | ₩6,754 | ₩6,526 | ₩6,687 | +2.46% | 2.2천 |
|---|
| 2026.07.16 | ₩6,767 | ₩6,767 | ₩6,633 | ₩6,700 | -0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩6,754 | ₩6,901 | ₩6,687 | ₩6,767 | +0.20% | 1.2만 |
|---|
| 2026.07.14 | ₩6,579 | ₩6,727 | ₩6,405 | ₩6,700 | +1.83% | 2.4만 |
|---|
| 2026.07.13 | ₩6,445 | ₩6,539 | ₩6,405 | ₩6,405 | -0.62% | 4.6천 |
|---|
| 2026.07.10 | ₩6,526 | ₩6,553 | ₩6,419 | ₩6,419 | -1.64% | 5.8천 |
|---|
| 2026.07.09 | ₩6,338 | ₩6,700 | ₩6,338 | ₩6,512 | +2.75% | 1.1만 |
|---|
| 2026.07.08 | ₩6,392 | ₩6,633 | ₩6,204 | ₩6,459 | +1.05% | 9.2천 |
|---|
| 2026.07.07 | ₩7,370 | ₩7,370 | ₩6,285 | ₩6,405 | -13.09% | 1.9만 |
|---|
| 2026.07.06 | ₩7,169 | ₩7,183 | ₩6,968 | ₩7,075 | -1.31% | 6.8천 |
|---|
| 2026.07.02 | ₩7,263 | ₩7,410 | ₩7,169 | ₩7,223 | -0.55% | 8.1천 |
|---|
| 2026.07.01 | ₩7,236 | ₩7,424 | ₩7,156 | ₩7,156 | -1.11% | 1.3만 |
|---|
| 2026.06.30 | ₩7,276 | ₩7,518 | ₩7,022 | ₩7,236 | -0.55% | 1.1만 |
|---|
| 2026.06.29 | ₩7,089 | ₩7,504 | ₩7,035 | ₩7,276 | +2.65% | 2.2만 |
|---|
| 2026.06.26 | ₩6,995 | ₩7,196 | ₩6,834 | ₩6,834 | -2.30% | 2만 |
|---|
| 2026.06.25 | ₩7,638 | ₩7,638 | ₩7,035 | ₩7,049 | -7.72% | 3.2만 |
|---|
| 2026.06.24 | ₩7,531 | ₩7,799 | ₩7,303 | ₩7,317 | -2.85% | 2.4만 |
|---|
| 2026.06.23 | ₩7,370 | ₩7,705 | ₩7,223 | ₩7,477 | +1.45% | 2.1만 |
|---|
| 2026.06.22 | ₩7,772 | ₩8,027 | ₩7,276 | ₩7,276 | -6.38% | 3.5만 |
|---|
| 2026.06.18 | ₩8,456 | ₩9,246 | ₩7,933 | ₩7,933 | -6.18% | 9.3만 |
|---|
| 2026.06.17 | ₩7,692 | ₩8,576 | ₩7,692 | ₩8,335 | +8.36% | 2.4만 |
|---|
| 2026.06.16 | ₩8,040 | ₩8,067 | ₩7,678 | ₩7,692 | -4.33% | 3만 |
|---|
| 2026.06.15 | ₩7,893 | ₩8,308 | ₩7,692 | ₩7,893 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩7,946 | ₩8,214 | ₩7,504 | ₩7,638 | -3.88% | 3.4만 |
|---|
| 2026.06.11 | ₩7,866 | ₩8,134 | ₩7,504 | ₩7,625 | -3.07% | 9.1만 |
|---|
| 2026.06.10 | ₩7,705 | ₩8,094 | ₩7,504 | ₩7,598 | -1.39% | 3.3만 |
|---|
| 2026.06.09 | ₩7,987 | ₩8,295 | ₩7,585 | ₩7,799 | -2.35% | 2만 |
|---|
| 2026.06.08 | ₩8,616 | ₩8,616 | ₩7,638 | ₩7,879 | -8.55% | 2.6만 |
|---|
| 2026.06.05 | ₩8,804 | ₩9,018 | ₩8,402 | ₩8,402 | -4.57% | 1.8만 |
|---|
| 2026.06.04 | ₩8,268 | ₩9,152 | ₩8,255 | ₩8,965 | +8.43% | 2.7만 |
|---|
| 2026.06.03 | ₩8,456 | ₩8,724 | ₩8,054 | ₩8,523 | +0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩8,791 | ₩8,925 | ₩8,402 | ₩8,603 | -2.13% | 2.3만 |
|---|
| 2026.06.01 | ₩8,844 | ₩9,112 | ₩8,523 | ₩8,978 | +1.52% | 2.9만 |
|---|
| 2026.05.29 | ₩8,429 | ₩9,394 | ₩8,429 | ₩8,831 | +4.77% | 4.9만 |
|---|
| 2026.05.28 | ₩8,040 | ₩8,348 | ₩7,866 | ₩8,348 | +3.83% | 1.9만 |
|---|
| 2026.05.27 | ₩7,665 | ₩7,826 | ₩7,263 | ₩7,812 | +1.92% | 2.8만 |
|---|
| 2026.05.26 | ₩8,174 | ₩8,174 | ₩7,504 | ₩7,531 | -7.87% | 2만 |
|---|
| 2026.05.22 | ₩8,054 | ₩8,482 | ₩7,571 | ₩8,067 | +0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩7,544 | ₩8,536 | ₩7,451 | ₩7,960 | +5.51% | 5.5만 |
|---|
| 2026.05.20 | ₩7,370 | ₩7,719 | ₩7,290 | ₩7,719 | +4.73% | 1.9만 |
|---|
| 2026.05.19 | ₩7,169 | ₩7,638 | ₩7,169 | ₩7,518 | +4.86% | 1.9만 |
|---|
| 2026.05.18 | ₩7,598 | ₩7,598 | ₩7,169 | ₩7,357 | -3.17% | 2만 |
|---|
| 2026.05.15 | ₩8,161 | ₩8,161 | ₩7,477 | ₩7,531 | -7.72% | 2.8만 |
|---|
| 2026.05.14 | ₩8,375 | ₩8,375 | ₩7,223 | ₩7,585 | -9.44% | 8.1만 |
|---|
| 2026.05.13 | ₩8,871 | ₩9,112 | ₩8,536 | ₩8,670 | -2.27% | 5.5만 |
|---|
| 2026.05.12 | ₩8,697 | ₩9,313 | ₩8,188 | ₩8,925 | +2.62% | 4.5만 |
|---|
| 2026.05.11 | ₩9,729 | ₩9,729 | ₩8,576 | ₩8,978 | -7.71% | 3.7만 |
|---|
| 2026.05.08 | ₩10,466 | ₩10,466 | ₩9,501 | ₩9,863 | -5.76% | 4.2만 |
|---|
| 2026.05.07 | ₩12,248 | ₩12,248 | ₩10,198 | ₩10,600 | -13.46% | 8.8만 |
|---|
| 2026.05.06 | ₩13,146 | ₩13,735 | ₩11,926 | ₩12,275 | -6.63% | 13.6만 |
|---|
| 2026.05.05 | ₩10,908 | ₩13,963 | ₩10,452 | ₩13,387 | +22.73% | 40.1만 |
|---|
| 2026.05.04 | ₩7,987 | ₩11,899 | ₩7,799 | ₩11,122 | +39.26% | 46.9만 |
|---|
| 2026.05.01 | ₩7,303 | ₩10,184 | ₩7,156 | ₩9,796 | +34.13% | 426.9만 |
|---|
| 2026.04.30 | ₩7,102 | ₩7,142 | ₩6,888 | ₩7,035 | -0.94% | 1.4만 |
|---|
| 2026.04.29 | ₩7,183 | ₩7,276 | ₩6,968 | ₩7,008 | -2.43% | 6.4천 |
|---|
| 2026.04.28 | ₩7,410 | ₩7,491 | ₩7,049 | ₩7,169 | -3.25% | 5.8천 |
|---|
| 2026.04.27 | ₩7,518 | ₩7,625 | ₩7,384 | ₩7,384 | -1.78% | 6.3천 |
|---|
| 2026.04.24 | ₩7,477 | ₩7,692 | ₩7,437 | ₩7,571 | +1.25% | 6.2천 |
|---|
| 2026.04.23 | ₩7,397 | ₩7,745 | ₩7,236 | ₩7,558 | +2.17% | 1.7만 |
|---|
| 2026.04.22 | ₩7,692 | ₩7,745 | ₩7,196 | ₩7,652 | -0.52% | 1.3만 |
|---|
| 2026.04.21 | ₩8,107 | ₩8,255 | ₩7,638 | ₩7,638 | -5.79% | 1.3만 |
|---|
| 2026.04.20 | ₩8,255 | ₩8,442 | ₩8,188 | ₩8,442 | +2.27% | 7.2천 |
|---|
| 2026.04.17 | ₩8,375 | ₩8,509 | ₩8,121 | ₩8,147 | -2.72% | 7.7천 |
|---|
| 2026.04.16 | ₩8,067 | ₩8,670 | ₩7,920 | ₩8,241 | +2.16% | 2.1만 |
|---|
| 2026.04.15 | ₩7,571 | ₩8,067 | ₩7,290 | ₩7,812 | +3.19% | 1.7만 |
|---|
| 2026.04.14 | ₩7,317 | ₩7,826 | ₩7,169 | ₩7,598 | +3.85% | 2.6만 |
|---|
| 2026.04.13 | ₩7,370 | ₩7,652 | ₩7,008 | ₩7,183 | -2.55% | 7만 |
|---|
| 2026.04.10 | ₩7,705 | ₩7,920 | ₩6,834 | ₩6,861 | -10.96% | 6.5만 |
|---|
| 2026.04.09 | ₩7,812 | ₩8,228 | ₩7,035 | ₩7,665 | -1.89% | 8.9만 |
|---|
| 2026.04.08 | ₩8,188 | ₩8,415 | ₩7,625 | ₩7,625 | -6.87% | 6.1만 |
|---|
| 2026.04.07 | ₩8,362 | ₩8,523 | ₩7,732 | ₩7,745 | -7.37% | 2.5만 |
|---|
| 2026.04.06 | ₩8,121 | ₩8,764 | ₩8,121 | ₩8,295 | +2.15% | 2.2만 |
|---|
| 2026.04.02 | ₩7,946 | ₩8,549 | ₩7,812 | ₩8,322 | +4.72% | 2.4만 |
|---|
| 2026.04.01 | ₩7,719 | ₩8,429 | ₩7,705 | ₩7,946 | +2.95% | 2.7만 |
|---|
| 2026.03.31 | ₩7,611 | ₩8,442 | ₩7,303 | ₩7,853 | +3.17% | 12.9만 |
|---|
| 2026.03.30 | ₩7,786 | ₩8,683 | ₩7,437 | ₩7,531 | -3.27% | 3만 |
|---|
| 2026.03.27 | ₩9,152 | ₩9,152 | ₩7,692 | ₩7,987 | -12.74% | 4.1만 |
|---|
| 2026.03.26 | ₩9,219 | ₩10,211 | ₩8,737 | ₩8,737 | -5.23% | 11.2만 |
|---|
| 2026.03.25 | ₩8,710 | ₩9,715 | ₩8,389 | ₩9,554 | +9.69% | 12.7만 |
|---|
| 2026.03.24 | ₩8,067 | ₩10,050 | ₩8,067 | ₩8,777 | +8.80% | 12만 |
|---|
| 2026.03.23 | ₩7,317 | ₩8,241 | ₩7,022 | ₩8,067 | +10.26% | 5.1만 |
|---|
| 2026.03.20 | ₩7,812 | ₩8,040 | ₩7,263 | ₩7,531 | -3.60% | 8.1만 |
|---|
| 2026.03.19 | ₩8,228 | ₩9,126 | ₩7,169 | ₩7,893 | -4.07% | 13.7만 |
|---|
| 2026.03.18 | ₩9,032 | ₩9,032 | ₩7,652 | ₩8,188 | -9.35% | 11.1만 |
|---|
| 2026.03.17 | ₩10,144 | ₩10,466 | ₩8,563 | ₩8,871 | -12.55% | 10.9만 |
|---|
| 2026.03.16 | ₩10,988 | ₩10,988 | ₩8,911 | ₩9,340 | -15.00% | 4.9만 |
|---|
| 2026.03.13 | ₩11,256 | ₩11,564 | ₩10,707 | ₩10,774 | -4.29% | 5.7천 |
|---|
| 2026.03.12 | ₩12,181 | ₩12,797 | ₩10,077 | ₩11,042 | -9.35% | 5만 |
|---|
| 2026.03.11 | ₩13,400 | ₩13,722 | ₩12,462 | ₩12,650 | -5.60% | 1.7만 |
|---|
| 2026.03.10 | ₩14,043 | ₩14,043 | ₩12,636 | ₩12,663 | -9.83% | 5.2만 |
|---|
| 2026.03.09 | ₩13,802 | ₩14,512 | ₩12,462 | ₩13,347 | -3.30% | 1.2만 |
|---|
| 2026.03.06 | ₩14,539 | ₩14,807 | ₩13,266 | ₩13,427 | -7.65% | 5.2만 |
|---|
| 2026.03.05 | ₩15,410 | ₩15,651 | ₩14,151 | ₩14,727 | -4.43% | 1.5만 |
|---|
| 2026.03.04 | ₩14,941 | ₩15,598 | ₩14,727 | ₩15,142 | +1.35% | 2만 |
|---|
| 2026.03.03 | ₩14,794 | ₩15,129 | ₩14,713 | ₩14,767 | -0.18% | 6천 |
|---|
| 2026.03.02 | ₩14,432 | ₩15,276 | ₩14,432 | ₩14,968 | +3.71% | 1.1만 |
|---|
| 2026.02.27 | ₩15,008 | ₩15,504 | ₩14,499 | ₩15,249 | +1.61% | 1.8만 |
|---|
| 2026.02.26 | ₩15,611 | ₩16,013 | ₩14,606 | ₩15,303 | -1.97% | 1.3만 |
|---|
| 2026.02.25 | ₩15,142 | ₩15,852 | ₩14,687 | ₩15,156 | +0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩14,553 | ₩17,286 | ₩14,553 | ₩15,062 | +3.50% | 4.4만 |
|---|
| 2026.02.23 | ₩15,638 | ₩16,455 | ₩13,802 | ₩14,486 | -7.37% | 3.1만 |
|---|
| 2026.02.20 | ₩16,844 | ₩17,380 | ₩15,692 | ₩15,986 | -5.09% | 2.6만 |
|---|
| 2026.02.19 | ₩16,362 | ₩18,331 | ₩15,826 | ₩17,809 | +8.85% | 4.7만 |
|---|
| 2026.02.18 | ₩16,871 | ₩18,224 | ₩16,080 | ₩16,335 | -3.18% | 4.6만 |
|---|
| 2026.02.17 | ₩16,790 | ₩16,790 | ₩15,424 | ₩15,866 | -5.51% | 11.2만 |
|---|
| 2026.02.13 | ₩14,673 | ₩20,221 | ₩14,673 | ₩16,281 | +10.96% | 11.4만 |
|---|
| 2026.02.12 | ₩18,519 | ₩19,819 | ₩15,531 | ₩16,013 | -13.53% | 3.3만 |
|---|
| 2026.02.11 | ₩15,330 | ₩17,018 | ₩14,740 | ₩16,777 | +9.44% | 4.8만 |
|---|
| 2026.02.10 | ₩16,455 | ₩17,501 | ₩15,303 | ₩15,303 | -7.00% | 3.6만 |
|---|
| 2026.02.09 | ₩17,460 | ₩18,358 | ₩15,424 | ₩15,424 | -11.67% | 7.8천 |
|---|
| 2026.02.06 | ₩18,211 | ₩19,109 | ₩16,335 | ₩16,335 | -10.30% | 3.8만 |
|---|
| 2026.02.05 | ₩18,010 | ₩20,100 | ₩17,420 | ₩18,037 | +0.15% | 7.9만 |
|---|
| 2026.02.04 | ₩16,469 | ₩17,903 | ₩15,169 | ₩17,407 | +5.70% | 4.5만 |
|---|
| 2026.02.03 | ₩16,147 | ₩16,442 | ₩14,874 | ₩14,874 | -7.88% | 7.7천 |
|---|
| 2026.02.02 | ₩18,439 | ₩18,492 | ₩16,174 | ₩16,174 | -12.28% | 2.1만 |
|---|
| 2026.01.30 | ₩19,470 | ₩22,700 | ₩18,104 | ₩18,251 | -6.26% | 9.1만 |
|---|
| 2026.01.29 | ₩18,519 | ₩21,440 | ₩17,340 | ₩20,248 | +9.33% | 2.9만 |
|---|
| 2026.01.28 | ₩17,795 | ₩19,564 | ₩16,790 | ₩17,903 | +0.60% | 1.8만 |
|---|
| 2026.01.27 | ₩15,048 | ₩19,216 | ₩14,740 | ₩17,487 | +16.21% | 5.8만 |
|---|
| 2026.01.26 | ₩13,494 | ₩16,482 | ₩12,328 | ₩15,169 | +12.41% | 17.8만 |
|---|
| 2026.01.23 | ₩12,342 | ₩16,094 | ₩12,342 | ₩14,620 | +18.46% | 7.7만 |
|---|
| 2026.01.22 | ₩12,194 | ₩13,400 | ₩11,524 | ₩12,462 | +2.20% | 4.7천 |
|---|
| 2026.01.21 | ₩11,792 | ₩12,596 | ₩11,524 | ₩12,328 | +4.55% | 6.1천 |
|---|
| 2026.01.20 | ₩11,792 | ₩12,060 | ₩11,658 | ₩11,792 | 0.00% | 7.2천 |
|---|
| 2026.01.16 | ₩13,400 | ₩13,802 | ₩11,658 | ₩11,658 | -13.00% | 2.8만 |
|---|
| 2026.01.15 | ₩13,668 | ₩13,936 | ₩13,534 | ₩13,802 | +0.98% | 2.4천 |
|---|
| 2026.01.14 | ₩13,936 | ₩15,544 | ₩13,400 | ₩13,936 | 0.00% | 9.9천 |
|---|
| 2026.01.13 | ₩16,214 | ₩16,214 | ₩13,534 | ₩14,070 | -13.22% | 7천 |
|---|
| 2026.01.12 | ₩15,544 | ₩15,678 | ₩15,008 | ₩15,544 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩14,472 | ₩15,946 | ₩14,472 | ₩15,276 | +5.56% | 2.4천 |
|---|
| 2026.01.08 | ₩14,740 | ₩15,142 | ₩13,534 | ₩14,740 | 0.00% | 6.6천 |
|---|
| 2026.01.07 | ₩14,338 | ₩14,874 | ₩13,802 | ₩14,070 | -1.87% | 2.8천 |
|---|
| 2026.01.06 | ₩13,802 | ₩14,740 | ₩13,802 | ₩14,204 | +2.91% | 3.1천 |
|---|
| 2026.01.05 | ₩13,668 | ₩14,472 | ₩13,266 | ₩13,802 | +0.98% | 2.5천 |
|---|
| 2026.01.02 | ₩13,668 | ₩13,802 | ₩13,266 | ₩13,802 | +0.98% | 1.5천 |
|---|
| 2025.12.31 | ₩13,802 | ₩14,070 | ₩13,400 | ₩13,802 | 0.00% | 4.2천 |
|---|
| 2025.12.30 | ₩14,070 | ₩14,472 | ₩13,802 | ₩14,070 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩13,936 | ₩14,472 | ₩13,400 | ₩14,338 | +2.88% | 2.5만 |
|---|
| 2025.12.26 | ₩13,668 | ₩14,070 | ₩13,534 | ₩14,070 | +2.94% | 3.1천 |
|---|
| 2025.12.24 | ₩13,668 | ₩14,070 | ₩13,534 | ₩13,802 | +0.98% | 4.2천 |
|---|
| 2025.12.23 | ₩15,410 | ₩15,410 | ₩13,534 | ₩13,668 | -11.30% | 1.4만 |
|---|
| 2025.12.22 | ₩15,946 | ₩16,348 | ₩14,740 | ₩14,874 | -6.72% | 2.2천 |
|---|
| 2025.12.19 | ₩15,946 | ₩15,946 | ₩14,874 | ₩15,678 | -1.68% | 1.7천 |
|---|
| 2025.12.18 | ₩15,008 | ₩15,544 | ₩15,008 | ₩15,008 | 0.00% | 1.3천 |
|---|
| 2025.12.17 | ₩15,410 | ₩15,410 | ₩15,008 | ₩15,008 | -2.61% | 2.1천 |
|---|
| 2025.12.16 | ₩15,946 | ₩16,616 | ₩15,008 | ₩15,544 | -2.52% | 2.2천 |
|---|
| 2025.12.15 | ₩16,080 | ₩16,348 | ₩15,410 | ₩15,410 | -4.17% | 4.3천 |
|---|
| 2025.12.12 | ₩16,348 | ₩17,152 | ₩15,946 | ₩15,946 | -2.46% | 3천 |
|---|
| 2025.12.11 | ₩16,884 | ₩17,152 | ₩16,482 | ₩16,750 | -0.79% | 4천 |
|---|
| 2025.12.10 | ₩16,080 | ₩17,956 | ₩16,080 | ₩16,482 | +2.50% | 2.8만 |
|---|
| 2025.12.09 | ₩15,812 | ₩16,214 | ₩15,544 | ₩15,544 | -1.69% | 3.3천 |
|---|
| 2025.12.08 | ₩15,678 | ₩16,750 | ₩15,678 | ₩15,946 | +1.71% | 890 |
|---|
| 2025.12.05 | ₩16,348 | ₩16,616 | ₩15,812 | ₩15,812 | -3.28% | 1.1천 |
|---|
| 2025.12.04 | ₩15,812 | ₩16,616 | ₩15,544 | ₩16,080 | +1.69% | 880 |
|---|
| 2025.12.03 | ₩15,946 | ₩16,080 | ₩15,812 | ₩15,812 | -0.84% | 860 |
|---|
| 2025.12.02 | ₩16,214 | ₩16,214 | ₩15,812 | ₩16,080 | -0.83% | 610 |
|---|
| 2025.12.01 | ₩16,482 | ₩16,750 | ₩16,080 | ₩16,080 | -2.44% | 1.2천 |
|---|
| 2025.11.28 | ₩16,214 | ₩16,616 | ₩16,214 | ₩16,348 | +0.83% | 940 |
|---|
| 2025.11.26 | ₩15,678 | ₩16,616 | ₩15,678 | ₩16,080 | +2.56% | 720 |
|---|
| 2025.11.25 | ₩16,214 | ₩16,750 | ₩15,544 | ₩16,348 | +0.83% | 940 |
|---|
| 2025.11.24 | ₩16,080 | ₩16,348 | ₩15,812 | ₩15,946 | -0.83% | 1.1천 |
|---|
| 2025.11.21 | ₩16,348 | ₩17,152 | ₩15,678 | ₩15,678 | -4.10% | 1.6천 |
|---|
| 2025.11.20 | ₩18,090 | ₩18,090 | ₩16,482 | ₩16,616 | -8.15% | 1.2천 |
|---|
| 2025.11.19 | ₩16,884 | ₩18,358 | ₩16,348 | ₩17,152 | +1.59% | 2.7천 |
|---|
| 2025.11.18 | ₩17,554 | ₩17,554 | ₩16,884 | ₩16,884 | -3.82% | 2천 |
|---|
| 2025.11.17 | ₩15,678 | ₩18,626 | ₩15,678 | ₩17,286 | +10.26% | 9.5천 |
|---|
| 2025.11.14 | ₩15,410 | ₩15,812 | ₩15,410 | ₩15,678 | +1.74% | 1.6천 |
|---|
| 2025.11.13 | ₩16,348 | ₩16,616 | ₩15,544 | ₩15,812 | -3.28% | 860 |
|---|
| 2025.11.12 | ₩15,678 | ₩16,616 | ₩15,544 | ₩16,080 | +2.56% | 1.9천 |
|---|
| 2025.11.11 | ₩15,946 | ₩16,080 | ₩15,544 | ₩15,544 | -2.52% | 3.1천 |
|---|
| 2025.11.10 | ₩16,750 | ₩16,884 | ₩15,812 | ₩16,080 | -4.00% | 2.7천 |
|---|
| 2025.11.07 | ₩17,152 | ₩17,152 | ₩16,884 | ₩16,884 | -1.56% | 960 |
|---|
| 2025.11.06 | ₩17,420 | ₩17,554 | ₩16,884 | ₩16,884 | -3.08% | 1.3천 |
|---|
| 2025.11.05 | ₩16,616 | ₩17,286 | ₩16,616 | ₩17,018 | +2.42% | 520 |
|---|
| 2025.11.04 | ₩17,018 | ₩17,152 | ₩16,884 | ₩17,018 | 0.00% | 330 |
|---|
| 2025.11.03 | ₩16,750 | ₩17,554 | ₩16,750 | ₩17,152 | +2.40% | 2천 |
|---|
| 2025.10.31 | ₩17,018 | ₩17,286 | ₩16,750 | ₩17,018 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩17,152 | ₩17,420 | ₩16,884 | ₩17,286 | +0.78% | 1.7천 |
|---|
| 2025.10.29 | ₩17,956 | ₩19,564 | ₩17,286 | ₩17,554 | -2.24% | 3.3천 |
|---|
| 2025.10.28 | ₩17,018 | ₩17,956 | ₩16,884 | ₩17,956 | +5.51% | 1.1천 |
|---|
| 2025.10.27 | ₩17,554 | ₩17,822 | ₩17,018 | ₩17,420 | -0.76% | 1.6천 |
|---|
| 2025.10.24 | ₩17,152 | ₩17,420 | ₩16,884 | ₩17,152 | 0.00% | 720 |
|---|
| 2025.10.23 | ₩17,286 | ₩17,286 | ₩17,018 | ₩17,018 | -1.55% | 1.1천 |
|---|
| 2025.10.22 | ₩17,688 | ₩17,822 | ₩17,152 | ₩17,152 | -3.03% | 2천 |
|---|
| 2025.10.21 | ₩17,286 | ₩17,822 | ₩16,750 | ₩17,420 | +0.78% | 1.3천 |
|---|
| 2025.10.20 | ₩17,286 | ₩17,822 | ₩16,884 | ₩17,152 | -0.78% | 2천 |
|---|
| 2025.10.17 | ₩17,554 | ₩17,822 | ₩17,420 | ₩17,554 | 0.00% | 1.8천 |
|---|
| 2025.10.16 | ₩17,956 | ₩18,090 | ₩17,554 | ₩17,554 | -2.24% | 1천 |
|---|
| 2025.10.15 | ₩18,090 | ₩18,224 | ₩17,688 | ₩17,956 | -0.74% | 1.8천 |
|---|
| 2025.10.14 | ₩17,688 | ₩18,090 | ₩17,688 | ₩17,956 | +1.52% | 1.1천 |
|---|
| 2025.10.13 | ₩17,688 | ₩17,822 | ₩17,420 | ₩17,688 | 0.00% | 1.8천 |
|---|
| 2025.10.10 | ₩18,224 | ₩18,224 | ₩17,420 | ₩17,688 | -2.94% | 1.7천 |
|---|