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 | ₩5,650 | ₩5,998 | ₩5,288 | ₩5,422 | -4.03% | 1.8만 |
| 2026.10.08 | ₩6,105 | ₩6,105 | ₩5,556 | ₩5,824 | -4.61% | 3.4만 |
| 2026.10.07 | ₩5,556 | ₩5,650 | ₩5,556 | ₩5,596 | +0.72% | 4.8천 |
| 2026.10.06 | ₩5,449 | ₩5,543 | ₩5,449 | ₩5,529 | +1.47% | 5.3천 |
| 2026.10.05 | ₩5,221 | ₩5,435 | ₩5,221 | ₩5,221 | 0.00% | 1.9천 |
| 2026.10.02 | ₩5,382 | ₩5,435 | ₩5,208 | ₩5,328 | -1.00% | 2.8천 |
| 2026.10.01 | ₩5,355 | ₩5,355 | ₩5,355 | ₩5,355 | 0.00% | 1.3천 |
| 2026.09.30 | ₩5,489 | ₩5,489 | ₩5,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,409 |
| -1.46% |
| 4.1천 |
| 2026.09.29 | ₩5,435 | ₩5,516 | ₩5,435 | ₩5,516 | +1.48% | 500 |
|---|
| 2026.09.28 | ₩5,850 | ₩5,850 | ₩5,636 | ₩5,636 | -3.66% | 8.5천 |
|---|
| 2026.09.25 | ₩5,650 | ₩5,743 | ₩5,650 | ₩5,663 | +0.24% | 4.1천 |
|---|
| 2026.09.24 | ₩5,730 | ₩5,770 | ₩5,636 | ₩5,730 | 0.00% | 2.3천 |
|---|
| 2026.09.23 | ₩5,703 | ₩5,917 | ₩5,636 | ₩5,770 | +1.17% | 5.9천 |
|---|
| 2026.09.22 | ₩5,703 | ₩5,877 | ₩5,676 | ₩5,877 | +3.05% | 4.8천 |
|---|
| 2026.09.21 | ₩5,824 | ₩5,958 | ₩5,703 | ₩5,743 | -1.38% | 2.7천 |
|---|
| 2026.09.18 | ₩5,891 | ₩6,038 | ₩5,636 | ₩5,676 | -3.64% | 6.7천 |
|---|
| 2026.09.17 | ₩5,717 | ₩5,717 | ₩5,435 | ₩5,650 | -1.17% | 4.3천 |
|---|
| 2026.09.16 | ₩5,650 | ₩5,877 | ₩5,596 | ₩5,703 | +0.95% | 5천 |
|---|
| 2026.09.15 | ₩5,824 | ₩6,279 | ₩5,369 | ₩5,609 | -3.68% | 2.3만 |
|---|
| 2026.09.14 | ₩6,025 | ₩6,373 | ₩5,998 | ₩6,025 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩6,440 | ₩6,480 | ₩6,118 | ₩6,212 | -3.53% | 1.2만 |
|---|
| 2026.09.10 | ₩6,466 | ₩6,533 | ₩6,239 | ₩6,239 | -3.52% | 1.6천 |
|---|
| 2026.09.09 | ₩6,386 | ₩6,453 | ₩6,306 | ₩6,359 | -0.42% | 3.4천 |
|---|
| 2026.09.08 | ₩6,279 | ₩6,413 | ₩6,225 | ₩6,332 | +0.85% | 5.1천 |
|---|
| 2026.09.04 | ₩6,453 | ₩6,453 | ₩6,332 | ₩6,332 | -1.87% | 1.1만 |
|---|
| 2026.09.03 | ₩6,386 | ₩6,533 | ₩6,386 | ₩6,533 | +2.31% | 1천 |
|---|
| 2026.09.02 | ₩6,694 | ₩6,694 | ₩6,386 | ₩6,386 | -4.60% | 4.3천 |
|---|
| 2026.09.01 | ₩6,426 | ₩6,573 | ₩6,426 | ₩6,573 | +2.29% | 2천 |
|---|
| 2026.08.31 | ₩6,386 | ₩6,573 | ₩6,386 | ₩6,480 | +1.47% | 5천 |
|---|
| 2026.08.28 | ₩6,386 | ₩6,413 | ₩6,386 | ₩6,399 | +0.21% | 3.4천 |
|---|
| 2026.08.27 | ₩6,480 | ₩6,654 | ₩6,426 | ₩6,426 | -0.83% | 3.3천 |
|---|
| 2026.08.26 | ₩6,573 | ₩6,573 | ₩6,386 | ₩6,506 | -1.02% | 5.1천 |
|---|
| 2026.08.25 | ₩6,614 | ₩6,654 | ₩6,493 | ₩6,600 | -0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩6,587 | ₩6,587 | ₩6,413 | ₩6,426 | -2.44% | 1만 |
|---|
| 2026.08.21 | ₩6,614 | ₩6,614 | ₩6,560 | ₩6,560 | -0.81% | 3천 |
|---|
| 2026.08.20 | ₩6,694 | ₩6,761 | ₩6,627 | ₩6,707 | +0.20% | 7.1천 |
|---|
| 2026.08.19 | ₩6,627 | ₩6,654 | ₩6,560 | ₩6,587 | -0.61% | 3.4천 |
|---|
| 2026.08.18 | ₩6,814 | ₩6,814 | ₩6,667 | ₩6,667 | -2.16% | 1.2천 |
|---|
| 2026.08.17 | ₩6,747 | ₩6,761 | ₩6,734 | ₩6,747 | 0.00% | 3.8천 |
|---|
| 2026.08.14 | ₩6,935 | ₩6,935 | ₩6,761 | ₩6,761 | -2.51% | 3.1천 |
|---|
| 2026.08.13 | ₩6,814 | ₩6,948 | ₩6,801 | ₩6,814 | 0.00% | 5.2천 |
|---|
| 2026.08.12 | ₩6,814 | ₩6,895 | ₩6,747 | ₩6,747 | -0.98% | 2.7천 |
|---|
| 2026.08.11 | ₩6,988 | ₩7,029 | ₩6,788 | ₩6,814 | -2.49% | 5.4천 |
|---|
| 2026.08.10 | ₩6,841 | ₩7,069 | ₩6,841 | ₩7,069 | +3.33% | 2.6천 |
|---|
| 2026.08.07 | ₩7,096 | ₩7,096 | ₩6,801 | ₩6,908 | -2.64% | 2.6천 |
|---|
| 2026.08.06 | ₩7,216 | ₩7,270 | ₩6,895 | ₩6,988 | -3.15% | 6.2천 |
|---|
| 2026.08.05 | ₩7,015 | ₩7,203 | ₩7,015 | ₩7,042 | +0.38% | 2.4천 |
|---|
| 2026.08.04 | ₩6,908 | ₩7,203 | ₩6,761 | ₩6,774 | -1.94% | 1.2만 |
|---|
| 2026.08.03 | ₩6,801 | ₩6,962 | ₩6,707 | ₩6,747 | -0.79% | 3.2천 |
|---|
| 2026.07.31 | ₩6,841 | ₩6,841 | ₩6,667 | ₩6,747 | -1.37% | 4.7천 |
|---|
| 2026.07.30 | ₩6,627 | ₩6,761 | ₩6,627 | ₩6,761 | +2.02% | 1.2천 |
|---|
| 2026.07.29 | ₩6,868 | ₩7,096 | ₩6,828 | ₩6,855 | -0.19% | 1.8만 |
|---|
| 2026.07.28 | ₩6,694 | ₩7,096 | ₩6,640 | ₩6,988 | +4.40% | 7.6천 |
|---|
| 2026.07.27 | ₩6,855 | ₩6,921 | ₩6,694 | ₩6,734 | -1.76% | 4.7천 |
|---|
| 2026.07.24 | ₩7,082 | ₩7,082 | ₩6,828 | ₩6,895 | -2.65% | 4.7천 |
|---|
| 2026.07.23 | ₩6,667 | ₩7,082 | ₩6,667 | ₩6,828 | +2.41% | 3.9천 |
|---|
| 2026.07.22 | ₩7,069 | ₩7,069 | ₩6,667 | ₩6,667 | -5.68% | 2.4천 |
|---|
| 2026.07.21 | ₩6,868 | ₩6,868 | ₩6,614 | ₩6,681 | -2.73% | 2.4천 |
|---|
| 2026.07.20 | ₩6,734 | ₩7,015 | ₩6,707 | ₩6,868 | +1.99% | 3.7천 |
|---|
| 2026.07.17 | ₩6,520 | ₩6,747 | ₩6,520 | ₩6,681 | +2.46% | 2.2천 |
|---|
| 2026.07.16 | ₩6,761 | ₩6,761 | ₩6,627 | ₩6,694 | -0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩6,747 | ₩6,895 | ₩6,681 | ₩6,761 | +0.20% | 1.2만 |
|---|
| 2026.07.14 | ₩6,573 | ₩6,721 | ₩6,399 | ₩6,694 | +1.83% | 2.4만 |
|---|
| 2026.07.13 | ₩6,440 | ₩6,533 | ₩6,399 | ₩6,399 | -0.62% | 4.6천 |
|---|
| 2026.07.10 | ₩6,520 | ₩6,547 | ₩6,413 | ₩6,413 | -1.64% | 5.8천 |
|---|
| 2026.07.09 | ₩6,332 | ₩6,694 | ₩6,332 | ₩6,506 | +2.75% | 1.1만 |
|---|
| 2026.07.08 | ₩6,386 | ₩6,627 | ₩6,199 | ₩6,453 | +1.05% | 9.2천 |
|---|
| 2026.07.07 | ₩7,363 | ₩7,363 | ₩6,279 | ₩6,399 | -13.09% | 1.9만 |
|---|
| 2026.07.06 | ₩7,162 | ₩7,176 | ₩6,962 | ₩7,069 | -1.31% | 6.8천 |
|---|
| 2026.07.02 | ₩7,256 | ₩7,403 | ₩7,162 | ₩7,216 | -0.55% | 8.1천 |
|---|
| 2026.07.01 | ₩7,229 | ₩7,417 | ₩7,149 | ₩7,149 | -1.11% | 1.3만 |
|---|
| 2026.06.30 | ₩7,270 | ₩7,511 | ₩7,015 | ₩7,229 | -0.55% | 1.1만 |
|---|
| 2026.06.29 | ₩7,082 | ₩7,497 | ₩7,029 | ₩7,270 | +2.65% | 2.2만 |
|---|
| 2026.06.26 | ₩6,988 | ₩7,189 | ₩6,828 | ₩6,828 | -2.30% | 2만 |
|---|
| 2026.06.25 | ₩7,631 | ₩7,631 | ₩7,029 | ₩7,042 | -7.72% | 3.2만 |
|---|
| 2026.06.24 | ₩7,524 | ₩7,792 | ₩7,296 | ₩7,310 | -2.85% | 2.4만 |
|---|
| 2026.06.23 | ₩7,363 | ₩7,698 | ₩7,216 | ₩7,470 | +1.45% | 2.1만 |
|---|
| 2026.06.22 | ₩7,765 | ₩8,019 | ₩7,270 | ₩7,270 | -6.38% | 3.5만 |
|---|
| 2026.06.18 | ₩8,448 | ₩9,238 | ₩7,926 | ₩7,926 | -6.18% | 9.3만 |
|---|
| 2026.06.17 | ₩7,685 | ₩8,568 | ₩7,685 | ₩8,327 | +8.36% | 2.4만 |
|---|
| 2026.06.16 | ₩8,033 | ₩8,059 | ₩7,671 | ₩7,685 | -4.33% | 3만 |
|---|
| 2026.06.15 | ₩7,885 | ₩8,300 | ₩7,685 | ₩7,885 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩7,939 | ₩8,207 | ₩7,497 | ₩7,631 | -3.88% | 3.4만 |
|---|
| 2026.06.11 | ₩7,859 | ₩8,126 | ₩7,497 | ₩7,618 | -3.07% | 9.1만 |
|---|
| 2026.06.10 | ₩7,698 | ₩8,086 | ₩7,497 | ₩7,591 | -1.39% | 3.3만 |
|---|
| 2026.06.09 | ₩7,979 | ₩8,287 | ₩7,577 | ₩7,792 | -2.35% | 2만 |
|---|
| 2026.06.08 | ₩8,608 | ₩8,608 | ₩7,631 | ₩7,872 | -8.55% | 2.6만 |
|---|
| 2026.06.05 | ₩8,796 | ₩9,010 | ₩8,394 | ₩8,394 | -4.57% | 1.8만 |
|---|
| 2026.06.04 | ₩8,260 | ₩9,144 | ₩8,247 | ₩8,956 | +8.43% | 2.7만 |
|---|
| 2026.06.03 | ₩8,448 | ₩8,715 | ₩8,046 | ₩8,515 | +0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩8,782 | ₩8,916 | ₩8,394 | ₩8,595 | -2.13% | 2.3만 |
|---|
| 2026.06.01 | ₩8,836 | ₩9,104 | ₩8,515 | ₩8,970 | +1.52% | 2.9만 |
|---|
| 2026.05.29 | ₩8,421 | ₩9,385 | ₩8,421 | ₩8,823 | +4.77% | 4.9만 |
|---|
| 2026.05.28 | ₩8,033 | ₩8,341 | ₩7,859 | ₩8,341 | +3.83% | 1.9만 |
|---|
| 2026.05.27 | ₩7,658 | ₩7,818 | ₩7,256 | ₩7,805 | +1.92% | 2.8만 |
|---|
| 2026.05.26 | ₩8,167 | ₩8,167 | ₩7,497 | ₩7,524 | -7.87% | 2만 |
|---|
| 2026.05.22 | ₩8,046 | ₩8,474 | ₩7,564 | ₩8,059 | +0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩7,537 | ₩8,528 | ₩7,444 | ₩7,952 | +5.51% | 5.5만 |
|---|
| 2026.05.20 | ₩7,363 | ₩7,711 | ₩7,283 | ₩7,711 | +4.73% | 1.9만 |
|---|
| 2026.05.19 | ₩7,162 | ₩7,631 | ₩7,162 | ₩7,511 | +4.86% | 1.9만 |
|---|
| 2026.05.18 | ₩7,591 | ₩7,591 | ₩7,162 | ₩7,350 | -3.17% | 2만 |
|---|
| 2026.05.15 | ₩8,153 | ₩8,153 | ₩7,470 | ₩7,524 | -7.72% | 2.8만 |
|---|
| 2026.05.14 | ₩8,367 | ₩8,367 | ₩7,216 | ₩7,577 | -9.44% | 8.1만 |
|---|
| 2026.05.13 | ₩8,863 | ₩9,104 | ₩8,528 | ₩8,662 | -2.27% | 5.5만 |
|---|
| 2026.05.12 | ₩8,689 | ₩9,305 | ₩8,180 | ₩8,916 | +2.62% | 4.5만 |
|---|
| 2026.05.11 | ₩9,720 | ₩9,720 | ₩8,568 | ₩8,970 | -7.71% | 3.7만 |
|---|
| 2026.05.08 | ₩10,456 | ₩10,456 | ₩9,492 | ₩9,853 | -5.76% | 4.2만 |
|---|
| 2026.05.07 | ₩12,236 | ₩12,236 | ₩10,188 | ₩10,590 | -13.46% | 8.8만 |
|---|
| 2026.05.06 | ₩13,133 | ₩13,722 | ₩11,915 | ₩12,263 | -6.63% | 13.6만 |
|---|
| 2026.05.05 | ₩10,898 | ₩13,950 | ₩10,442 | ₩13,374 | +22.73% | 40.1만 |
|---|
| 2026.05.04 | ₩7,979 | ₩11,888 | ₩7,792 | ₩11,112 | +39.26% | 46.9만 |
|---|
| 2026.05.01 | ₩7,296 | ₩10,175 | ₩7,149 | ₩9,786 | +34.13% | 426.9만 |
|---|
| 2026.04.30 | ₩7,096 | ₩7,136 | ₩6,881 | ₩7,029 | -0.94% | 1.4만 |
|---|
| 2026.04.29 | ₩7,176 | ₩7,270 | ₩6,962 | ₩7,002 | -2.43% | 6.4천 |
|---|
| 2026.04.28 | ₩7,403 | ₩7,484 | ₩7,042 | ₩7,162 | -3.25% | 5.8천 |
|---|
| 2026.04.27 | ₩7,511 | ₩7,618 | ₩7,377 | ₩7,377 | -1.78% | 6.3천 |
|---|
| 2026.04.24 | ₩7,470 | ₩7,685 | ₩7,430 | ₩7,564 | +1.25% | 6.2천 |
|---|
| 2026.04.23 | ₩7,390 | ₩7,738 | ₩7,229 | ₩7,551 | +2.17% | 1.7만 |
|---|
| 2026.04.22 | ₩7,685 | ₩7,738 | ₩7,189 | ₩7,644 | -0.52% | 1.3만 |
|---|
| 2026.04.21 | ₩8,100 | ₩8,247 | ₩7,631 | ₩7,631 | -5.79% | 1.3만 |
|---|
| 2026.04.20 | ₩8,247 | ₩8,434 | ₩8,180 | ₩8,434 | +2.27% | 7.2천 |
|---|
| 2026.04.17 | ₩8,367 | ₩8,501 | ₩8,113 | ₩8,140 | -2.72% | 7.7천 |
|---|
| 2026.04.16 | ₩8,059 | ₩8,662 | ₩7,912 | ₩8,233 | +2.16% | 2.1만 |
|---|
| 2026.04.15 | ₩7,564 | ₩8,059 | ₩7,283 | ₩7,805 | +3.19% | 1.7만 |
|---|
| 2026.04.14 | ₩7,310 | ₩7,818 | ₩7,162 | ₩7,591 | +3.85% | 2.6만 |
|---|
| 2026.04.13 | ₩7,363 | ₩7,644 | ₩7,002 | ₩7,176 | -2.55% | 7만 |
|---|
| 2026.04.10 | ₩7,698 | ₩7,912 | ₩6,828 | ₩6,855 | -10.96% | 6.5만 |
|---|
| 2026.04.09 | ₩7,805 | ₩8,220 | ₩7,029 | ₩7,658 | -1.89% | 8.9만 |
|---|
| 2026.04.08 | ₩8,180 | ₩8,408 | ₩7,618 | ₩7,618 | -6.87% | 6.1만 |
|---|
| 2026.04.07 | ₩8,354 | ₩8,515 | ₩7,725 | ₩7,738 | -7.37% | 2.5만 |
|---|
| 2026.04.06 | ₩8,113 | ₩8,756 | ₩8,113 | ₩8,287 | +2.15% | 2.2만 |
|---|
| 2026.04.02 | ₩7,939 | ₩8,541 | ₩7,805 | ₩8,314 | +4.72% | 2.4만 |
|---|
| 2026.04.01 | ₩7,711 | ₩8,421 | ₩7,698 | ₩7,939 | +2.95% | 2.7만 |
|---|
| 2026.03.31 | ₩7,604 | ₩8,434 | ₩7,296 | ₩7,845 | +3.17% | 12.9만 |
|---|
| 2026.03.30 | ₩7,778 | ₩8,675 | ₩7,430 | ₩7,524 | -3.27% | 3만 |
|---|
| 2026.03.27 | ₩9,144 | ₩9,144 | ₩7,685 | ₩7,979 | -12.74% | 4.1만 |
|---|
| 2026.03.26 | ₩9,211 | ₩10,202 | ₩8,729 | ₩8,729 | -5.23% | 11.2만 |
|---|
| 2026.03.25 | ₩8,702 | ₩9,706 | ₩8,381 | ₩9,546 | +9.69% | 12.7만 |
|---|
| 2026.03.24 | ₩8,059 | ₩10,041 | ₩8,059 | ₩8,769 | +8.80% | 12만 |
|---|
| 2026.03.23 | ₩7,310 | ₩8,233 | ₩7,015 | ₩8,059 | +10.26% | 5.1만 |
|---|
| 2026.03.20 | ₩7,805 | ₩8,033 | ₩7,256 | ₩7,524 | -3.60% | 8.1만 |
|---|
| 2026.03.19 | ₩8,220 | ₩9,117 | ₩7,162 | ₩7,885 | -4.07% | 13.7만 |
|---|
| 2026.03.18 | ₩9,023 | ₩9,023 | ₩7,644 | ₩8,180 | -9.35% | 11.1만 |
|---|
| 2026.03.17 | ₩10,135 | ₩10,456 | ₩8,555 | ₩8,863 | -12.55% | 10.9만 |
|---|
| 2026.03.16 | ₩10,978 | ₩10,978 | ₩8,903 | ₩9,331 | -15.00% | 4.9만 |
|---|
| 2026.03.13 | ₩11,246 | ₩11,554 | ₩10,697 | ₩10,764 | -4.29% | 5.7천 |
|---|
| 2026.03.12 | ₩12,170 | ₩12,785 | ₩10,068 | ₩11,032 | -9.35% | 5만 |
|---|
| 2026.03.11 | ₩13,388 | ₩13,709 | ₩12,451 | ₩12,638 | -5.60% | 1.7만 |
|---|
| 2026.03.10 | ₩14,030 | ₩14,030 | ₩12,625 | ₩12,651 | -9.83% | 5.2만 |
|---|
| 2026.03.09 | ₩13,789 | ₩14,499 | ₩12,451 | ₩13,334 | -3.30% | 1.2만 |
|---|
| 2026.03.06 | ₩14,526 | ₩14,794 | ₩13,254 | ₩13,415 | -7.65% | 5.2만 |
|---|
| 2026.03.05 | ₩15,396 | ₩15,637 | ₩14,138 | ₩14,713 | -4.43% | 1.5만 |
|---|
| 2026.03.04 | ₩14,927 | ₩15,583 | ₩14,713 | ₩15,128 | +1.35% | 2만 |
|---|
| 2026.03.03 | ₩14,780 | ₩15,115 | ₩14,700 | ₩14,753 | -0.18% | 6천 |
|---|
| 2026.03.02 | ₩14,419 | ₩15,262 | ₩14,419 | ₩14,954 | +3.71% | 1.1만 |
|---|
| 2026.02.27 | ₩14,994 | ₩15,490 | ₩14,486 | ₩15,235 | +1.61% | 1.8만 |
|---|
| 2026.02.26 | ₩15,597 | ₩15,998 | ₩14,593 | ₩15,289 | -1.97% | 1.3만 |
|---|
| 2026.02.25 | ₩15,128 | ₩15,838 | ₩14,673 | ₩15,142 | +0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩14,539 | ₩17,270 | ₩14,539 | ₩15,048 | +3.50% | 4.4만 |
|---|
| 2026.02.23 | ₩15,624 | ₩16,440 | ₩13,789 | ₩14,472 | -7.37% | 3.1만 |
|---|
| 2026.02.20 | ₩16,828 | ₩17,364 | ₩15,677 | ₩15,972 | -5.09% | 2.6만 |
|---|
| 2026.02.19 | ₩16,347 | ₩18,315 | ₩15,811 | ₩17,792 | +8.85% | 4.7만 |
|---|
| 2026.02.18 | ₩16,855 | ₩18,207 | ₩16,065 | ₩16,320 | -3.18% | 4.6만 |
|---|
| 2026.02.17 | ₩16,775 | ₩16,775 | ₩15,409 | ₩15,851 | -5.51% | 11.2만 |
|---|
| 2026.02.13 | ₩14,660 | ₩20,202 | ₩14,660 | ₩16,266 | +10.96% | 11.4만 |
|---|
| 2026.02.12 | ₩18,502 | ₩19,801 | ₩15,516 | ₩15,998 | -13.53% | 3.3만 |
|---|
| 2026.02.11 | ₩15,316 | ₩17,003 | ₩14,727 | ₩16,762 | +9.44% | 4.8만 |
|---|
| 2026.02.10 | ₩16,440 | ₩17,484 | ₩15,289 | ₩15,289 | -7.00% | 3.6만 |
|---|
| 2026.02.09 | ₩17,444 | ₩18,341 | ₩15,409 | ₩15,409 | -11.67% | 7.8천 |
|---|
| 2026.02.06 | ₩18,194 | ₩19,091 | ₩16,320 | ₩16,320 | -10.30% | 3.8만 |
|---|
| 2026.02.05 | ₩17,993 | ₩20,082 | ₩17,404 | ₩18,020 | +0.15% | 7.9만 |
|---|
| 2026.02.04 | ₩16,454 | ₩17,886 | ₩15,155 | ₩17,391 | +5.70% | 4.5만 |
|---|
| 2026.02.03 | ₩16,132 | ₩16,427 | ₩14,860 | ₩14,860 | -7.88% | 7.7천 |
|---|
| 2026.02.02 | ₩18,422 | ₩18,475 | ₩16,159 | ₩16,159 | -12.28% | 2.1만 |
|---|
| 2026.01.30 | ₩19,452 | ₩22,679 | ₩18,087 | ₩18,234 | -6.26% | 9.1만 |
|---|
| 2026.01.29 | ₩18,502 | ₩21,420 | ₩17,324 | ₩20,229 | +9.33% | 2.9만 |
|---|
| 2026.01.28 | ₩17,779 | ₩19,546 | ₩16,775 | ₩17,886 | +0.60% | 1.8만 |
|---|
| 2026.01.27 | ₩15,034 | ₩19,198 | ₩14,727 | ₩17,471 | +16.21% | 5.8만 |
|---|
| 2026.01.26 | ₩13,482 | ₩16,467 | ₩12,317 | ₩15,155 | +12.41% | 17.8만 |
|---|
| 2026.01.23 | ₩12,330 | ₩16,079 | ₩12,330 | ₩14,606 | +18.46% | 7.7만 |
|---|
| 2026.01.22 | ₩12,183 | ₩13,388 | ₩11,514 | ₩12,451 | +2.20% | 4.7천 |
|---|
| 2026.01.21 | ₩11,781 | ₩12,585 | ₩11,514 | ₩12,317 | +4.55% | 6.1천 |
|---|
| 2026.01.20 | ₩11,781 | ₩12,049 | ₩11,647 | ₩11,781 | 0.00% | 7.2천 |
|---|
| 2026.01.16 | ₩13,388 | ₩13,789 | ₩11,647 | ₩11,647 | -13.00% | 2.8만 |
|---|
| 2026.01.15 | ₩13,656 | ₩13,923 | ₩13,522 | ₩13,789 | +0.98% | 2.4천 |
|---|
| 2026.01.14 | ₩13,923 | ₩15,530 | ₩13,388 | ₩13,923 | 0.00% | 9.9천 |
|---|
| 2026.01.13 | ₩16,199 | ₩16,199 | ₩13,522 | ₩14,057 | -13.22% | 7천 |
|---|
| 2026.01.12 | ₩15,530 | ₩15,664 | ₩14,994 | ₩15,530 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩14,459 | ₩15,931 | ₩14,459 | ₩15,262 | +5.56% | 2.4천 |
|---|
| 2026.01.08 | ₩14,727 | ₩15,128 | ₩13,522 | ₩14,727 | 0.00% | 6.6천 |
|---|
| 2026.01.07 | ₩14,325 | ₩14,860 | ₩13,789 | ₩14,057 | -1.87% | 2.8천 |
|---|
| 2026.01.06 | ₩13,789 | ₩14,727 | ₩13,789 | ₩14,191 | +2.91% | 3.1천 |
|---|
| 2026.01.05 | ₩13,656 | ₩14,459 | ₩13,254 | ₩13,789 | +0.98% | 2.5천 |
|---|
| 2026.01.02 | ₩13,656 | ₩13,789 | ₩13,254 | ₩13,789 | +0.98% | 1.5천 |
|---|
| 2025.12.31 | ₩13,789 | ₩14,057 | ₩13,388 | ₩13,789 | 0.00% | 4.2천 |
|---|
| 2025.12.30 | ₩14,057 | ₩14,459 | ₩13,789 | ₩14,057 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩13,923 | ₩14,459 | ₩13,388 | ₩14,325 | +2.88% | 2.5만 |
|---|
| 2025.12.26 | ₩13,656 | ₩14,057 | ₩13,522 | ₩14,057 | +2.94% | 3.1천 |
|---|
| 2025.12.24 | ₩13,656 | ₩14,057 | ₩13,522 | ₩13,789 | +0.98% | 4.2천 |
|---|
| 2025.12.23 | ₩15,396 | ₩15,396 | ₩13,522 | ₩13,656 | -11.30% | 1.4만 |
|---|
| 2025.12.22 | ₩15,931 | ₩16,333 | ₩14,727 | ₩14,860 | -6.72% | 2.2천 |
|---|
| 2025.12.19 | ₩15,931 | ₩15,931 | ₩14,860 | ₩15,664 | -1.68% | 1.7천 |
|---|
| 2025.12.18 | ₩14,994 | ₩15,530 | ₩14,994 | ₩14,994 | 0.00% | 1.3천 |
|---|
| 2025.12.17 | ₩15,396 | ₩15,396 | ₩14,994 | ₩14,994 | -2.61% | 2.1천 |
|---|
| 2025.12.16 | ₩15,931 | ₩16,601 | ₩14,994 | ₩15,530 | -2.52% | 2.2천 |
|---|
| 2025.12.15 | ₩16,065 | ₩16,333 | ₩15,396 | ₩15,396 | -4.17% | 4.3천 |
|---|
| 2025.12.12 | ₩16,333 | ₩17,136 | ₩15,931 | ₩15,931 | -2.46% | 3천 |
|---|
| 2025.12.11 | ₩16,869 | ₩17,136 | ₩16,467 | ₩16,735 | -0.79% | 4천 |
|---|
| 2025.12.10 | ₩16,065 | ₩17,940 | ₩16,065 | ₩16,467 | +2.50% | 2.8만 |
|---|
| 2025.12.09 | ₩15,798 | ₩16,199 | ₩15,530 | ₩15,530 | -1.69% | 3.3천 |
|---|
| 2025.12.08 | ₩15,664 | ₩16,735 | ₩15,664 | ₩15,931 | +1.71% | 890 |
|---|
| 2025.12.05 | ₩16,333 | ₩16,601 | ₩15,798 | ₩15,798 | -3.28% | 1.1천 |
|---|
| 2025.12.04 | ₩15,798 | ₩16,601 | ₩15,530 | ₩16,065 | +1.69% | 880 |
|---|
| 2025.12.03 | ₩15,931 | ₩16,065 | ₩15,798 | ₩15,798 | -0.84% | 860 |
|---|
| 2025.12.02 | ₩16,199 | ₩16,199 | ₩15,798 | ₩16,065 | -0.83% | 610 |
|---|
| 2025.12.01 | ₩16,467 | ₩16,735 | ₩16,065 | ₩16,065 | -2.44% | 1.2천 |
|---|
| 2025.11.28 | ₩16,199 | ₩16,601 | ₩16,199 | ₩16,333 | +0.83% | 940 |
|---|
| 2025.11.26 | ₩15,664 | ₩16,601 | ₩15,664 | ₩16,065 | +2.56% | 720 |
|---|
| 2025.11.25 | ₩16,199 | ₩16,735 | ₩15,530 | ₩16,333 | +0.83% | 940 |
|---|
| 2025.11.24 | ₩16,065 | ₩16,333 | ₩15,798 | ₩15,931 | -0.83% | 1.1천 |
|---|
| 2025.11.21 | ₩16,333 | ₩17,136 | ₩15,664 | ₩15,664 | -4.10% | 1.6천 |
|---|
| 2025.11.20 | ₩18,074 | ₩18,074 | ₩16,467 | ₩16,601 | -8.15% | 1.2천 |
|---|
| 2025.11.19 | ₩16,869 | ₩18,341 | ₩16,333 | ₩17,136 | +1.59% | 2.7천 |
|---|
| 2025.11.18 | ₩17,538 | ₩17,538 | ₩16,869 | ₩16,869 | -3.82% | 2천 |
|---|
| 2025.11.17 | ₩15,664 | ₩18,609 | ₩15,664 | ₩17,270 | +10.26% | 9.5천 |
|---|
| 2025.11.14 | ₩15,396 | ₩15,798 | ₩15,396 | ₩15,664 | +1.74% | 1.6천 |
|---|
| 2025.11.13 | ₩16,333 | ₩16,601 | ₩15,530 | ₩15,798 | -3.28% | 860 |
|---|
| 2025.11.12 | ₩15,664 | ₩16,601 | ₩15,530 | ₩16,065 | +2.56% | 1.9천 |
|---|
| 2025.11.11 | ₩15,931 | ₩16,065 | ₩15,530 | ₩15,530 | -2.52% | 3.1천 |
|---|
| 2025.11.10 | ₩16,735 | ₩16,869 | ₩15,798 | ₩16,065 | -4.00% | 2.7천 |
|---|
| 2025.11.07 | ₩17,136 | ₩17,136 | ₩16,869 | ₩16,869 | -1.56% | 960 |
|---|
| 2025.11.06 | ₩17,404 | ₩17,538 | ₩16,869 | ₩16,869 | -3.08% | 1.3천 |
|---|
| 2025.11.05 | ₩16,601 | ₩17,270 | ₩16,601 | ₩17,003 | +2.42% | 520 |
|---|
| 2025.11.04 | ₩17,003 | ₩17,136 | ₩16,869 | ₩17,003 | 0.00% | 330 |
|---|
| 2025.11.03 | ₩16,735 | ₩17,538 | ₩16,735 | ₩17,136 | +2.40% | 2천 |
|---|
| 2025.10.31 | ₩17,003 | ₩17,270 | ₩16,735 | ₩17,003 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩17,136 | ₩17,404 | ₩16,869 | ₩17,270 | +0.78% | 1.7천 |
|---|
| 2025.10.29 | ₩17,940 | ₩19,546 | ₩17,270 | ₩17,538 | -2.24% | 3.3천 |
|---|
| 2025.10.28 | ₩17,003 | ₩17,940 | ₩16,869 | ₩17,940 | +5.51% | 1.1천 |
|---|
| 2025.10.27 | ₩17,538 | ₩17,806 | ₩17,003 | ₩17,404 | -0.76% | 1.6천 |
|---|
| 2025.10.24 | ₩17,136 | ₩17,404 | ₩16,869 | ₩17,136 | 0.00% | 720 |
|---|
| 2025.10.23 | ₩17,270 | ₩17,270 | ₩17,003 | ₩17,003 | -1.55% | 1.1천 |
|---|
| 2025.10.22 | ₩17,672 | ₩17,806 | ₩17,136 | ₩17,136 | -3.03% | 2천 |
|---|
| 2025.10.21 | ₩17,270 | ₩17,806 | ₩16,735 | ₩17,404 | +0.78% | 1.3천 |
|---|
| 2025.10.20 | ₩17,270 | ₩17,806 | ₩16,869 | ₩17,136 | -0.78% | 2천 |
|---|
| 2025.10.17 | ₩17,538 | ₩17,806 | ₩17,404 | ₩17,538 | 0.00% | 1.8천 |
|---|
| 2025.10.16 | ₩17,940 | ₩18,074 | ₩17,538 | ₩17,538 | -2.24% | 1천 |
|---|
| 2025.10.15 | ₩18,074 | ₩18,207 | ₩17,672 | ₩17,940 | -0.74% | 1.8천 |
|---|
| 2025.10.14 | ₩17,672 | ₩18,074 | ₩17,672 | ₩17,940 | +1.52% | 1.1천 |
|---|
| 2025.10.13 | ₩17,672 | ₩17,806 | ₩17,404 | ₩17,672 | 0.00% | 1.8천 |
|---|
| 2025.10.10 | ₩18,207 | ₩18,207 | ₩17,404 | ₩17,672 | -2.94% | 1.7천 |
|---|