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 | ₩5,659 | ₩6,008 | ₩5,297 | ₩5,431 | -4.03% | 1.8만 |
| 2026.10.08 | ₩6,115 | ₩6,115 | ₩5,566 | ₩5,834 | -4.61% | 3.4만 |
| 2026.10.07 | ₩5,566 | ₩5,659 | ₩5,566 | ₩5,606 | +0.72% | 4.8천 |
| 2026.10.06 | ₩5,458 | ₩5,552 | ₩5,458 | ₩5,539 | +1.47% | 5.3천 |
| 2026.10.05 | ₩5,230 | ₩5,445 | ₩5,230 | ₩5,230 | 0.00% | 1.9천 |
| 2026.10.02 | ₩5,391 | ₩5,445 | ₩5,217 | ₩5,338 | -1.00% | 2.8천 |
| 2026.10.01 | ₩5,364 | ₩5,364 | ₩5,364 | ₩5,364 | 0.00% | 1.3천 |
| 2026.09.30 | ₩5,499 | ₩5,499 | ₩5,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,418 |
| -1.46% |
| 4.1천 |
| 2026.09.29 | ₩5,445 | ₩5,525 | ₩5,445 | ₩5,525 | +1.48% | 500 |
|---|
| 2026.09.28 | ₩5,861 | ₩5,861 | ₩5,646 | ₩5,646 | -3.66% | 8.5천 |
|---|
| 2026.09.25 | ₩5,659 | ₩5,753 | ₩5,659 | ₩5,673 | +0.24% | 4.1천 |
|---|
| 2026.09.24 | ₩5,740 | ₩5,780 | ₩5,646 | ₩5,740 | 0.00% | 2.3천 |
|---|
| 2026.09.23 | ₩5,713 | ₩5,928 | ₩5,646 | ₩5,780 | +1.17% | 5.9천 |
|---|
| 2026.09.22 | ₩5,713 | ₩5,887 | ₩5,686 | ₩5,887 | +3.05% | 4.8천 |
|---|
| 2026.09.21 | ₩5,834 | ₩5,968 | ₩5,713 | ₩5,753 | -1.38% | 2.7천 |
|---|
| 2026.09.18 | ₩5,901 | ₩6,048 | ₩5,646 | ₩5,686 | -3.64% | 6.7천 |
|---|
| 2026.09.17 | ₩5,727 | ₩5,727 | ₩5,445 | ₩5,659 | -1.17% | 4.3천 |
|---|
| 2026.09.16 | ₩5,659 | ₩5,887 | ₩5,606 | ₩5,713 | +0.95% | 5천 |
|---|
| 2026.09.15 | ₩5,834 | ₩6,290 | ₩5,378 | ₩5,619 | -3.68% | 2.3만 |
|---|
| 2026.09.14 | ₩6,035 | ₩6,384 | ₩6,008 | ₩6,035 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩6,451 | ₩6,491 | ₩6,129 | ₩6,223 | -3.53% | 1.2만 |
|---|
| 2026.09.10 | ₩6,478 | ₩6,545 | ₩6,250 | ₩6,250 | -3.52% | 1.6천 |
|---|
| 2026.09.09 | ₩6,397 | ₩6,464 | ₩6,317 | ₩6,370 | -0.42% | 3.4천 |
|---|
| 2026.09.08 | ₩6,290 | ₩6,424 | ₩6,236 | ₩6,343 | +0.85% | 5.1천 |
|---|
| 2026.09.04 | ₩6,464 | ₩6,464 | ₩6,343 | ₩6,343 | -1.87% | 1.1만 |
|---|
| 2026.09.03 | ₩6,397 | ₩6,545 | ₩6,397 | ₩6,545 | +2.31% | 1천 |
|---|
| 2026.09.02 | ₩6,706 | ₩6,706 | ₩6,397 | ₩6,397 | -4.60% | 4.3천 |
|---|
| 2026.09.01 | ₩6,437 | ₩6,585 | ₩6,437 | ₩6,585 | +2.29% | 2천 |
|---|
| 2026.08.31 | ₩6,397 | ₩6,585 | ₩6,397 | ₩6,491 | +1.47% | 5천 |
|---|
| 2026.08.28 | ₩6,397 | ₩6,424 | ₩6,397 | ₩6,411 | +0.21% | 3.4천 |
|---|
| 2026.08.27 | ₩6,491 | ₩6,665 | ₩6,437 | ₩6,437 | -0.83% | 3.3천 |
|---|
| 2026.08.26 | ₩6,585 | ₩6,585 | ₩6,397 | ₩6,518 | -1.02% | 5.1천 |
|---|
| 2026.08.25 | ₩6,625 | ₩6,665 | ₩6,504 | ₩6,612 | -0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩6,598 | ₩6,598 | ₩6,424 | ₩6,437 | -2.44% | 1만 |
|---|
| 2026.08.21 | ₩6,625 | ₩6,625 | ₩6,571 | ₩6,571 | -0.81% | 3천 |
|---|
| 2026.08.20 | ₩6,706 | ₩6,773 | ₩6,638 | ₩6,719 | +0.20% | 7.1천 |
|---|
| 2026.08.19 | ₩6,638 | ₩6,665 | ₩6,571 | ₩6,598 | -0.61% | 3.4천 |
|---|
| 2026.08.18 | ₩6,826 | ₩6,826 | ₩6,679 | ₩6,679 | -2.16% | 1.2천 |
|---|
| 2026.08.17 | ₩6,759 | ₩6,773 | ₩6,746 | ₩6,759 | 0.00% | 3.8천 |
|---|
| 2026.08.14 | ₩6,947 | ₩6,947 | ₩6,773 | ₩6,773 | -2.51% | 3.1천 |
|---|
| 2026.08.13 | ₩6,826 | ₩6,960 | ₩6,813 | ₩6,826 | 0.00% | 5.2천 |
|---|
| 2026.08.12 | ₩6,826 | ₩6,907 | ₩6,759 | ₩6,759 | -0.98% | 2.7천 |
|---|
| 2026.08.11 | ₩7,001 | ₩7,041 | ₩6,799 | ₩6,826 | -2.49% | 5.4천 |
|---|
| 2026.08.10 | ₩6,853 | ₩7,081 | ₩6,853 | ₩7,081 | +3.33% | 2.6천 |
|---|
| 2026.08.07 | ₩7,108 | ₩7,108 | ₩6,813 | ₩6,920 | -2.64% | 2.6천 |
|---|
| 2026.08.06 | ₩7,229 | ₩7,282 | ₩6,907 | ₩7,001 | -3.15% | 6.2천 |
|---|
| 2026.08.05 | ₩7,027 | ₩7,215 | ₩7,027 | ₩7,054 | +0.38% | 2.4천 |
|---|
| 2026.08.04 | ₩6,920 | ₩7,215 | ₩6,773 | ₩6,786 | -1.94% | 1.2만 |
|---|
| 2026.08.03 | ₩6,813 | ₩6,974 | ₩6,719 | ₩6,759 | -0.79% | 3.2천 |
|---|
| 2026.07.31 | ₩6,853 | ₩6,853 | ₩6,679 | ₩6,759 | -1.37% | 4.7천 |
|---|
| 2026.07.30 | ₩6,638 | ₩6,773 | ₩6,638 | ₩6,773 | +2.02% | 1.2천 |
|---|
| 2026.07.29 | ₩6,880 | ₩7,108 | ₩6,840 | ₩6,866 | -0.19% | 1.8만 |
|---|
| 2026.07.28 | ₩6,706 | ₩7,108 | ₩6,652 | ₩7,001 | +4.40% | 7.6천 |
|---|
| 2026.07.27 | ₩6,866 | ₩6,934 | ₩6,706 | ₩6,746 | -1.76% | 4.7천 |
|---|
| 2026.07.24 | ₩7,094 | ₩7,094 | ₩6,840 | ₩6,907 | -2.65% | 4.7천 |
|---|
| 2026.07.23 | ₩6,679 | ₩7,094 | ₩6,679 | ₩6,840 | +2.41% | 3.9천 |
|---|
| 2026.07.22 | ₩7,081 | ₩7,081 | ₩6,679 | ₩6,679 | -5.68% | 2.4천 |
|---|
| 2026.07.21 | ₩6,880 | ₩6,880 | ₩6,625 | ₩6,692 | -2.73% | 2.4천 |
|---|
| 2026.07.20 | ₩6,746 | ₩7,027 | ₩6,719 | ₩6,880 | +1.99% | 3.7천 |
|---|
| 2026.07.17 | ₩6,531 | ₩6,759 | ₩6,531 | ₩6,692 | +2.46% | 2.2천 |
|---|
| 2026.07.16 | ₩6,773 | ₩6,773 | ₩6,638 | ₩6,706 | -0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩6,759 | ₩6,907 | ₩6,692 | ₩6,773 | +0.20% | 1.2만 |
|---|
| 2026.07.14 | ₩6,585 | ₩6,732 | ₩6,411 | ₩6,706 | +1.83% | 2.4만 |
|---|
| 2026.07.13 | ₩6,451 | ₩6,545 | ₩6,411 | ₩6,411 | -0.62% | 4.6천 |
|---|
| 2026.07.10 | ₩6,531 | ₩6,558 | ₩6,424 | ₩6,424 | -1.64% | 5.8천 |
|---|
| 2026.07.09 | ₩6,343 | ₩6,706 | ₩6,343 | ₩6,518 | +2.75% | 1.1만 |
|---|
| 2026.07.08 | ₩6,397 | ₩6,638 | ₩6,209 | ₩6,464 | +1.05% | 9.2천 |
|---|
| 2026.07.07 | ₩7,376 | ₩7,376 | ₩6,290 | ₩6,411 | -13.09% | 1.9만 |
|---|
| 2026.07.06 | ₩7,175 | ₩7,188 | ₩6,974 | ₩7,081 | -1.31% | 6.8천 |
|---|
| 2026.07.02 | ₩7,269 | ₩7,416 | ₩7,175 | ₩7,229 | -0.55% | 8.1천 |
|---|
| 2026.07.01 | ₩7,242 | ₩7,430 | ₩7,162 | ₩7,162 | -1.11% | 1.3만 |
|---|
| 2026.06.30 | ₩7,282 | ₩7,524 | ₩7,027 | ₩7,242 | -0.55% | 1.1만 |
|---|
| 2026.06.29 | ₩7,094 | ₩7,510 | ₩7,041 | ₩7,282 | +2.65% | 2.2만 |
|---|
| 2026.06.26 | ₩7,001 | ₩7,202 | ₩6,840 | ₩6,840 | -2.30% | 2만 |
|---|
| 2026.06.25 | ₩7,644 | ₩7,644 | ₩7,041 | ₩7,054 | -7.72% | 3.2만 |
|---|
| 2026.06.24 | ₩7,537 | ₩7,805 | ₩7,309 | ₩7,322 | -2.85% | 2.4만 |
|---|
| 2026.06.23 | ₩7,376 | ₩7,711 | ₩7,229 | ₩7,483 | +1.45% | 2.1만 |
|---|
| 2026.06.22 | ₩7,778 | ₩8,033 | ₩7,282 | ₩7,282 | -6.38% | 3.5만 |
|---|
| 2026.06.18 | ₩8,462 | ₩9,254 | ₩7,939 | ₩7,939 | -6.18% | 9.3만 |
|---|
| 2026.06.17 | ₩7,698 | ₩8,583 | ₩7,698 | ₩8,342 | +8.36% | 2.4만 |
|---|
| 2026.06.16 | ₩8,047 | ₩8,073 | ₩7,685 | ₩7,698 | -4.33% | 3만 |
|---|
| 2026.06.15 | ₩7,899 | ₩8,315 | ₩7,698 | ₩7,899 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩7,953 | ₩8,221 | ₩7,510 | ₩7,644 | -3.88% | 3.4만 |
|---|
| 2026.06.11 | ₩7,872 | ₩8,141 | ₩7,510 | ₩7,631 | -3.07% | 9.1만 |
|---|
| 2026.06.10 | ₩7,711 | ₩8,100 | ₩7,510 | ₩7,604 | -1.39% | 3.3만 |
|---|
| 2026.06.09 | ₩7,993 | ₩8,301 | ₩7,591 | ₩7,805 | -2.35% | 2만 |
|---|
| 2026.06.08 | ₩8,623 | ₩8,623 | ₩7,644 | ₩7,886 | -8.55% | 2.6만 |
|---|
| 2026.06.05 | ₩8,811 | ₩9,026 | ₩8,409 | ₩8,409 | -4.57% | 1.8만 |
|---|
| 2026.06.04 | ₩8,275 | ₩9,160 | ₩8,261 | ₩8,972 | +8.43% | 2.7만 |
|---|
| 2026.06.03 | ₩8,462 | ₩8,731 | ₩8,060 | ₩8,529 | +0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩8,798 | ₩8,932 | ₩8,409 | ₩8,610 | -2.13% | 2.3만 |
|---|
| 2026.06.01 | ₩8,851 | ₩9,120 | ₩8,529 | ₩8,985 | +1.52% | 2.9만 |
|---|
| 2026.05.29 | ₩8,436 | ₩9,401 | ₩8,436 | ₩8,838 | +4.77% | 4.9만 |
|---|
| 2026.05.28 | ₩8,047 | ₩8,355 | ₩7,872 | ₩8,355 | +3.83% | 1.9만 |
|---|
| 2026.05.27 | ₩7,671 | ₩7,832 | ₩7,269 | ₩7,819 | +1.92% | 2.8만 |
|---|
| 2026.05.26 | ₩8,181 | ₩8,181 | ₩7,510 | ₩7,537 | -7.87% | 2만 |
|---|
| 2026.05.22 | ₩8,060 | ₩8,489 | ₩7,577 | ₩8,073 | +0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩7,550 | ₩8,543 | ₩7,457 | ₩7,966 | +5.51% | 5.5만 |
|---|
| 2026.05.20 | ₩7,376 | ₩7,725 | ₩7,296 | ₩7,725 | +4.73% | 1.9만 |
|---|
| 2026.05.19 | ₩7,175 | ₩7,644 | ₩7,175 | ₩7,524 | +4.86% | 1.9만 |
|---|
| 2026.05.18 | ₩7,604 | ₩7,604 | ₩7,175 | ₩7,363 | -3.17% | 2만 |
|---|
| 2026.05.15 | ₩8,167 | ₩8,167 | ₩7,483 | ₩7,537 | -7.72% | 2.8만 |
|---|
| 2026.05.14 | ₩8,382 | ₩8,382 | ₩7,229 | ₩7,591 | -9.44% | 8.1만 |
|---|
| 2026.05.13 | ₩8,878 | ₩9,120 | ₩8,543 | ₩8,677 | -2.27% | 5.5만 |
|---|
| 2026.05.12 | ₩8,704 | ₩9,321 | ₩8,194 | ₩8,932 | +2.62% | 4.5만 |
|---|
| 2026.05.11 | ₩9,736 | ₩9,736 | ₩8,583 | ₩8,985 | -7.71% | 3.7만 |
|---|
| 2026.05.08 | ₩10,474 | ₩10,474 | ₩9,508 | ₩9,871 | -5.76% | 4.2만 |
|---|
| 2026.05.07 | ₩12,258 | ₩12,258 | ₩10,206 | ₩10,608 | -13.46% | 8.8만 |
|---|
| 2026.05.06 | ₩13,156 | ₩13,746 | ₩11,936 | ₩12,285 | -6.63% | 13.6만 |
|---|
| 2026.05.05 | ₩10,917 | ₩13,974 | ₩10,461 | ₩13,398 | +22.73% | 40.1만 |
|---|
| 2026.05.04 | ₩7,993 | ₩11,909 | ₩7,805 | ₩11,131 | +39.26% | 46.9만 |
|---|
| 2026.05.01 | ₩7,309 | ₩10,192 | ₩7,162 | ₩9,804 | +34.13% | 426.9만 |
|---|
| 2026.04.30 | ₩7,108 | ₩7,148 | ₩6,893 | ₩7,041 | -0.94% | 1.4만 |
|---|
| 2026.04.29 | ₩7,188 | ₩7,282 | ₩6,974 | ₩7,014 | -2.43% | 6.4천 |
|---|
| 2026.04.28 | ₩7,416 | ₩7,497 | ₩7,054 | ₩7,175 | -3.25% | 5.8천 |
|---|
| 2026.04.27 | ₩7,524 | ₩7,631 | ₩7,390 | ₩7,390 | -1.78% | 6.3천 |
|---|
| 2026.04.24 | ₩7,483 | ₩7,698 | ₩7,443 | ₩7,577 | +1.25% | 6.2천 |
|---|
| 2026.04.23 | ₩7,403 | ₩7,752 | ₩7,242 | ₩7,564 | +2.17% | 1.7만 |
|---|
| 2026.04.22 | ₩7,698 | ₩7,752 | ₩7,202 | ₩7,658 | -0.52% | 1.3만 |
|---|
| 2026.04.21 | ₩8,114 | ₩8,261 | ₩7,644 | ₩7,644 | -5.79% | 1.3만 |
|---|
| 2026.04.20 | ₩8,261 | ₩8,449 | ₩8,194 | ₩8,449 | +2.27% | 7.2천 |
|---|
| 2026.04.17 | ₩8,382 | ₩8,516 | ₩8,127 | ₩8,154 | -2.72% | 7.7천 |
|---|
| 2026.04.16 | ₩8,073 | ₩8,677 | ₩7,926 | ₩8,248 | +2.16% | 2.1만 |
|---|
| 2026.04.15 | ₩7,577 | ₩8,073 | ₩7,296 | ₩7,819 | +3.19% | 1.7만 |
|---|
| 2026.04.14 | ₩7,322 | ₩7,832 | ₩7,175 | ₩7,604 | +3.85% | 2.6만 |
|---|
| 2026.04.13 | ₩7,376 | ₩7,658 | ₩7,014 | ₩7,188 | -2.55% | 7만 |
|---|
| 2026.04.10 | ₩7,711 | ₩7,926 | ₩6,840 | ₩6,866 | -10.96% | 6.5만 |
|---|
| 2026.04.09 | ₩7,819 | ₩8,234 | ₩7,041 | ₩7,671 | -1.89% | 8.9만 |
|---|
| 2026.04.08 | ₩8,194 | ₩8,422 | ₩7,631 | ₩7,631 | -6.87% | 6.1만 |
|---|
| 2026.04.07 | ₩8,369 | ₩8,529 | ₩7,738 | ₩7,752 | -7.37% | 2.5만 |
|---|
| 2026.04.06 | ₩8,127 | ₩8,771 | ₩8,127 | ₩8,301 | +2.15% | 2.2만 |
|---|
| 2026.04.02 | ₩7,953 | ₩8,556 | ₩7,819 | ₩8,328 | +4.72% | 2.4만 |
|---|
| 2026.04.01 | ₩7,725 | ₩8,436 | ₩7,711 | ₩7,953 | +2.95% | 2.7만 |
|---|
| 2026.03.31 | ₩7,618 | ₩8,449 | ₩7,309 | ₩7,859 | +3.17% | 12.9만 |
|---|
| 2026.03.30 | ₩7,792 | ₩8,690 | ₩7,443 | ₩7,537 | -3.27% | 3만 |
|---|
| 2026.03.27 | ₩9,160 | ₩9,160 | ₩7,698 | ₩7,993 | -12.74% | 4.1만 |
|---|
| 2026.03.26 | ₩9,227 | ₩10,219 | ₩8,744 | ₩8,744 | -5.23% | 11.2만 |
|---|
| 2026.03.25 | ₩8,717 | ₩9,723 | ₩8,395 | ₩9,562 | +9.69% | 12.7만 |
|---|
| 2026.03.24 | ₩8,073 | ₩10,058 | ₩8,073 | ₩8,784 | +8.80% | 12만 |
|---|
| 2026.03.23 | ₩7,322 | ₩8,248 | ₩7,027 | ₩8,073 | +10.26% | 5.1만 |
|---|
| 2026.03.20 | ₩7,819 | ₩8,047 | ₩7,269 | ₩7,537 | -3.60% | 8.1만 |
|---|
| 2026.03.19 | ₩8,234 | ₩9,133 | ₩7,175 | ₩7,899 | -4.07% | 13.7만 |
|---|
| 2026.03.18 | ₩9,039 | ₩9,039 | ₩7,658 | ₩8,194 | -9.35% | 11.1만 |
|---|
| 2026.03.17 | ₩10,152 | ₩10,474 | ₩8,570 | ₩8,878 | -12.55% | 10.9만 |
|---|
| 2026.03.16 | ₩10,997 | ₩10,997 | ₩8,918 | ₩9,348 | -15.00% | 4.9만 |
|---|
| 2026.03.13 | ₩11,265 | ₩11,574 | ₩10,715 | ₩10,783 | -4.29% | 5.7천 |
|---|
| 2026.03.12 | ₩12,191 | ₩12,808 | ₩10,085 | ₩11,051 | -9.35% | 5만 |
|---|
| 2026.03.11 | ₩13,411 | ₩13,733 | ₩12,472 | ₩12,660 | -5.60% | 1.7만 |
|---|
| 2026.03.10 | ₩14,055 | ₩14,055 | ₩12,647 | ₩12,673 | -9.83% | 5.2만 |
|---|
| 2026.03.09 | ₩13,813 | ₩14,524 | ₩12,472 | ₩13,357 | -3.30% | 1.2만 |
|---|
| 2026.03.06 | ₩14,551 | ₩14,819 | ₩13,277 | ₩13,438 | -7.65% | 5.2만 |
|---|
| 2026.03.05 | ₩15,423 | ₩15,664 | ₩14,162 | ₩14,739 | -4.43% | 1.5만 |
|---|
| 2026.03.04 | ₩14,953 | ₩15,611 | ₩14,739 | ₩15,155 | +1.35% | 2만 |
|---|
| 2026.03.03 | ₩14,806 | ₩15,141 | ₩14,725 | ₩14,779 | -0.18% | 6천 |
|---|
| 2026.03.02 | ₩14,444 | ₩15,289 | ₩14,444 | ₩14,980 | +3.71% | 1.1만 |
|---|
| 2026.02.27 | ₩15,020 | ₩15,517 | ₩14,511 | ₩15,262 | +1.61% | 1.8만 |
|---|
| 2026.02.26 | ₩15,624 | ₩16,026 | ₩14,618 | ₩15,315 | -1.97% | 1.3만 |
|---|
| 2026.02.25 | ₩15,155 | ₩15,865 | ₩14,699 | ₩15,168 | +0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩14,564 | ₩17,300 | ₩14,564 | ₩15,074 | +3.50% | 4.4만 |
|---|
| 2026.02.23 | ₩15,651 | ₩16,469 | ₩13,813 | ₩14,497 | -7.37% | 3.1만 |
|---|
| 2026.02.20 | ₩16,858 | ₩17,394 | ₩15,704 | ₩15,999 | -5.09% | 2.6만 |
|---|
| 2026.02.19 | ₩16,375 | ₩18,346 | ₩15,839 | ₩17,823 | +8.85% | 4.7만 |
|---|
| 2026.02.18 | ₩16,885 | ₩18,239 | ₩16,093 | ₩16,348 | -3.18% | 4.6만 |
|---|
| 2026.02.17 | ₩16,804 | ₩16,804 | ₩15,436 | ₩15,879 | -5.51% | 11.2만 |
|---|
| 2026.02.13 | ₩14,685 | ₩20,237 | ₩14,685 | ₩16,294 | +10.96% | 11.4만 |
|---|
| 2026.02.12 | ₩18,534 | ₩19,835 | ₩15,543 | ₩16,026 | -13.53% | 3.3만 |
|---|
| 2026.02.11 | ₩15,342 | ₩17,032 | ₩14,752 | ₩16,791 | +9.44% | 4.8만 |
|---|
| 2026.02.10 | ₩16,469 | ₩17,515 | ₩15,315 | ₩15,315 | -7.00% | 3.6만 |
|---|
| 2026.02.09 | ₩17,475 | ₩18,373 | ₩15,436 | ₩15,436 | -11.67% | 7.8천 |
|---|
| 2026.02.06 | ₩18,226 | ₩19,124 | ₩16,348 | ₩16,348 | -10.30% | 3.8만 |
|---|
| 2026.02.05 | ₩18,025 | ₩20,117 | ₩17,434 | ₩18,051 | +0.15% | 7.9만 |
|---|
| 2026.02.04 | ₩16,482 | ₩17,917 | ₩15,181 | ₩17,421 | +5.70% | 4.5만 |
|---|
| 2026.02.03 | ₩16,160 | ₩16,455 | ₩14,886 | ₩14,886 | -7.88% | 7.7천 |
|---|
| 2026.02.02 | ₩18,454 | ₩18,507 | ₩16,187 | ₩16,187 | -12.28% | 2.1만 |
|---|
| 2026.01.30 | ₩19,486 | ₩22,718 | ₩18,118 | ₩18,266 | -6.26% | 9.1만 |
|---|
| 2026.01.29 | ₩18,534 | ₩21,458 | ₩17,354 | ₩20,264 | +9.33% | 2.9만 |
|---|
| 2026.01.28 | ₩17,810 | ₩19,580 | ₩16,804 | ₩17,917 | +0.60% | 1.8만 |
|---|
| 2026.01.27 | ₩15,061 | ₩19,232 | ₩14,752 | ₩17,501 | +16.21% | 5.8만 |
|---|
| 2026.01.26 | ₩13,505 | ₩16,496 | ₩12,338 | ₩15,181 | +12.41% | 17.8만 |
|---|
| 2026.01.23 | ₩12,352 | ₩16,107 | ₩12,352 | ₩14,632 | +18.46% | 7.7만 |
|---|
| 2026.01.22 | ₩12,204 | ₩13,411 | ₩11,534 | ₩12,472 | +2.20% | 4.7천 |
|---|
| 2026.01.21 | ₩11,802 | ₩12,606 | ₩11,534 | ₩12,338 | +4.55% | 6.1천 |
|---|
| 2026.01.20 | ₩11,802 | ₩12,070 | ₩11,668 | ₩11,802 | 0.00% | 7.2천 |
|---|
| 2026.01.16 | ₩13,411 | ₩13,813 | ₩11,668 | ₩11,668 | -13.00% | 2.8만 |
|---|
| 2026.01.15 | ₩13,679 | ₩13,948 | ₩13,545 | ₩13,813 | +0.98% | 2.4천 |
|---|
| 2026.01.14 | ₩13,948 | ₩15,557 | ₩13,411 | ₩13,948 | 0.00% | 9.9천 |
|---|
| 2026.01.13 | ₩16,227 | ₩16,227 | ₩13,545 | ₩14,082 | -13.22% | 7천 |
|---|
| 2026.01.12 | ₩15,557 | ₩15,691 | ₩15,020 | ₩15,557 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩14,484 | ₩15,959 | ₩14,484 | ₩15,289 | +5.56% | 2.4천 |
|---|
| 2026.01.08 | ₩14,752 | ₩15,155 | ₩13,545 | ₩14,752 | 0.00% | 6.6천 |
|---|
| 2026.01.07 | ₩14,350 | ₩14,886 | ₩13,813 | ₩14,082 | -1.87% | 2.8천 |
|---|
| 2026.01.06 | ₩13,813 | ₩14,752 | ₩13,813 | ₩14,216 | +2.91% | 3.1천 |
|---|
| 2026.01.05 | ₩13,679 | ₩14,484 | ₩13,277 | ₩13,813 | +0.98% | 2.5천 |
|---|
| 2026.01.02 | ₩13,679 | ₩13,813 | ₩13,277 | ₩13,813 | +0.98% | 1.5천 |
|---|
| 2025.12.31 | ₩13,813 | ₩14,082 | ₩13,411 | ₩13,813 | 0.00% | 4.2천 |
|---|
| 2025.12.30 | ₩14,082 | ₩14,484 | ₩13,813 | ₩14,082 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩13,948 | ₩14,484 | ₩13,411 | ₩14,350 | +2.88% | 2.5만 |
|---|
| 2025.12.26 | ₩13,679 | ₩14,082 | ₩13,545 | ₩14,082 | +2.94% | 3.1천 |
|---|
| 2025.12.24 | ₩13,679 | ₩14,082 | ₩13,545 | ₩13,813 | +0.98% | 4.2천 |
|---|
| 2025.12.23 | ₩15,423 | ₩15,423 | ₩13,545 | ₩13,679 | -11.30% | 1.4만 |
|---|
| 2025.12.22 | ₩15,959 | ₩16,362 | ₩14,752 | ₩14,886 | -6.72% | 2.2천 |
|---|
| 2025.12.19 | ₩15,959 | ₩15,959 | ₩14,886 | ₩15,691 | -1.68% | 1.7천 |
|---|
| 2025.12.18 | ₩15,020 | ₩15,557 | ₩15,020 | ₩15,020 | 0.00% | 1.3천 |
|---|
| 2025.12.17 | ₩15,423 | ₩15,423 | ₩15,020 | ₩15,020 | -2.61% | 2.1천 |
|---|
| 2025.12.16 | ₩15,959 | ₩16,630 | ₩15,020 | ₩15,557 | -2.52% | 2.2천 |
|---|
| 2025.12.15 | ₩16,093 | ₩16,362 | ₩15,423 | ₩15,423 | -4.17% | 4.3천 |
|---|
| 2025.12.12 | ₩16,362 | ₩17,166 | ₩15,959 | ₩15,959 | -2.46% | 3천 |
|---|
| 2025.12.11 | ₩16,898 | ₩17,166 | ₩16,496 | ₩16,764 | -0.79% | 4천 |
|---|
| 2025.12.10 | ₩16,093 | ₩17,971 | ₩16,093 | ₩16,496 | +2.50% | 2.8만 |
|---|
| 2025.12.09 | ₩15,825 | ₩16,227 | ₩15,557 | ₩15,557 | -1.69% | 3.3천 |
|---|
| 2025.12.08 | ₩15,691 | ₩16,764 | ₩15,691 | ₩15,959 | +1.71% | 890 |
|---|
| 2025.12.05 | ₩16,362 | ₩16,630 | ₩15,825 | ₩15,825 | -3.28% | 1.1천 |
|---|
| 2025.12.04 | ₩15,825 | ₩16,630 | ₩15,557 | ₩16,093 | +1.69% | 880 |
|---|
| 2025.12.03 | ₩15,959 | ₩16,093 | ₩15,825 | ₩15,825 | -0.84% | 860 |
|---|
| 2025.12.02 | ₩16,227 | ₩16,227 | ₩15,825 | ₩16,093 | -0.83% | 610 |
|---|
| 2025.12.01 | ₩16,496 | ₩16,764 | ₩16,093 | ₩16,093 | -2.44% | 1.2천 |
|---|
| 2025.11.28 | ₩16,227 | ₩16,630 | ₩16,227 | ₩16,362 | +0.83% | 940 |
|---|
| 2025.11.26 | ₩15,691 | ₩16,630 | ₩15,691 | ₩16,093 | +2.56% | 720 |
|---|
| 2025.11.25 | ₩16,227 | ₩16,764 | ₩15,557 | ₩16,362 | +0.83% | 940 |
|---|
| 2025.11.24 | ₩16,093 | ₩16,362 | ₩15,825 | ₩15,959 | -0.83% | 1.1천 |
|---|
| 2025.11.21 | ₩16,362 | ₩17,166 | ₩15,691 | ₩15,691 | -4.10% | 1.6천 |
|---|
| 2025.11.20 | ₩18,105 | ₩18,105 | ₩16,496 | ₩16,630 | -8.15% | 1.2천 |
|---|
| 2025.11.19 | ₩16,898 | ₩18,373 | ₩16,362 | ₩17,166 | +1.59% | 2.7천 |
|---|
| 2025.11.18 | ₩17,569 | ₩17,569 | ₩16,898 | ₩16,898 | -3.82% | 2천 |
|---|
| 2025.11.17 | ₩15,691 | ₩18,641 | ₩15,691 | ₩17,300 | +10.26% | 9.5천 |
|---|
| 2025.11.14 | ₩15,423 | ₩15,825 | ₩15,423 | ₩15,691 | +1.74% | 1.6천 |
|---|
| 2025.11.13 | ₩16,362 | ₩16,630 | ₩15,557 | ₩15,825 | -3.28% | 860 |
|---|
| 2025.11.12 | ₩15,691 | ₩16,630 | ₩15,557 | ₩16,093 | +2.56% | 1.9천 |
|---|
| 2025.11.11 | ₩15,959 | ₩16,093 | ₩15,557 | ₩15,557 | -2.52% | 3.1천 |
|---|
| 2025.11.10 | ₩16,764 | ₩16,898 | ₩15,825 | ₩16,093 | -4.00% | 2.7천 |
|---|
| 2025.11.07 | ₩17,166 | ₩17,166 | ₩16,898 | ₩16,898 | -1.56% | 960 |
|---|
| 2025.11.06 | ₩17,434 | ₩17,569 | ₩16,898 | ₩16,898 | -3.08% | 1.3천 |
|---|
| 2025.11.05 | ₩16,630 | ₩17,300 | ₩16,630 | ₩17,032 | +2.42% | 520 |
|---|
| 2025.11.04 | ₩17,032 | ₩17,166 | ₩16,898 | ₩17,032 | 0.00% | 330 |
|---|
| 2025.11.03 | ₩16,764 | ₩17,569 | ₩16,764 | ₩17,166 | +2.40% | 2천 |
|---|
| 2025.10.31 | ₩17,032 | ₩17,300 | ₩16,764 | ₩17,032 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩17,166 | ₩17,434 | ₩16,898 | ₩17,300 | +0.78% | 1.7천 |
|---|
| 2025.10.29 | ₩17,971 | ₩19,580 | ₩17,300 | ₩17,569 | -2.24% | 3.3천 |
|---|
| 2025.10.28 | ₩17,032 | ₩17,971 | ₩16,898 | ₩17,971 | +5.51% | 1.1천 |
|---|
| 2025.10.27 | ₩17,569 | ₩17,837 | ₩17,032 | ₩17,434 | -0.76% | 1.6천 |
|---|
| 2025.10.24 | ₩17,166 | ₩17,434 | ₩16,898 | ₩17,166 | 0.00% | 720 |
|---|
| 2025.10.23 | ₩17,300 | ₩17,300 | ₩17,032 | ₩17,032 | -1.55% | 1.1천 |
|---|
| 2025.10.22 | ₩17,703 | ₩17,837 | ₩17,166 | ₩17,166 | -3.03% | 2천 |
|---|
| 2025.10.21 | ₩17,300 | ₩17,837 | ₩16,764 | ₩17,434 | +0.78% | 1.3천 |
|---|
| 2025.10.20 | ₩17,300 | ₩17,837 | ₩16,898 | ₩17,166 | -0.78% | 2천 |
|---|
| 2025.10.17 | ₩17,569 | ₩17,837 | ₩17,434 | ₩17,569 | 0.00% | 1.8천 |
|---|
| 2025.10.16 | ₩17,971 | ₩18,105 | ₩17,569 | ₩17,569 | -2.24% | 1천 |
|---|
| 2025.10.15 | ₩18,105 | ₩18,239 | ₩17,703 | ₩17,971 | -0.74% | 1.8천 |
|---|
| 2025.10.14 | ₩17,703 | ₩18,105 | ₩17,703 | ₩17,971 | +1.52% | 1.1천 |
|---|
| 2025.10.13 | ₩17,703 | ₩17,837 | ₩17,434 | ₩17,703 | 0.00% | 1.8천 |
|---|
| 2025.10.10 | ₩18,239 | ₩18,239 | ₩17,434 | ₩17,703 | -2.94% | 1.7천 |
|---|