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 | ₩5,662 | ₩6,011 | ₩5,300 | ₩5,434 | -4.03% | 1.8만 |
| 2026.10.08 | ₩6,118 | ₩6,118 | ₩5,568 | ₩5,837 | -4.61% | 3.4만 |
| 2026.10.07 | ₩5,568 | ₩5,662 | ₩5,568 | ₩5,608 | +0.72% | 4.8천 |
| 2026.10.06 | ₩5,461 | ₩5,555 | ₩5,461 | ₩5,541 | +1.47% | 5.3천 |
| 2026.10.05 | ₩5,233 | ₩5,447 | ₩5,233 | ₩5,233 | 0.00% | 1.9천 |
| 2026.10.02 | ₩5,394 | ₩5,447 | ₩5,219 | ₩5,340 | -1.00% | 2.8천 |
| 2026.10.01 | ₩5,367 | ₩5,367 | ₩5,367 | ₩5,367 | 0.00% | 1.3천 |
| 2026.09.30 | ₩5,501 | ₩5,501 | ₩5,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,421 |
| -1.46% |
| 4.1천 |
| 2026.09.29 | ₩5,447 | ₩5,528 | ₩5,447 | ₩5,528 | +1.48% | 500 |
|---|
| 2026.09.28 | ₩5,863 | ₩5,863 | ₩5,649 | ₩5,649 | -3.66% | 8.5천 |
|---|
| 2026.09.25 | ₩5,662 | ₩5,756 | ₩5,662 | ₩5,676 | +0.24% | 4.1천 |
|---|
| 2026.09.24 | ₩5,743 | ₩5,783 | ₩5,649 | ₩5,743 | 0.00% | 2.3천 |
|---|
| 2026.09.23 | ₩5,716 | ₩5,930 | ₩5,649 | ₩5,783 | +1.17% | 5.9천 |
|---|
| 2026.09.22 | ₩5,716 | ₩5,890 | ₩5,689 | ₩5,890 | +3.05% | 4.8천 |
|---|
| 2026.09.21 | ₩5,837 | ₩5,971 | ₩5,716 | ₩5,756 | -1.38% | 2.7천 |
|---|
| 2026.09.18 | ₩5,904 | ₩6,051 | ₩5,649 | ₩5,689 | -3.64% | 6.7천 |
|---|
| 2026.09.17 | ₩5,729 | ₩5,729 | ₩5,447 | ₩5,662 | -1.17% | 4.3천 |
|---|
| 2026.09.16 | ₩5,662 | ₩5,890 | ₩5,608 | ₩5,716 | +0.95% | 5천 |
|---|
| 2026.09.15 | ₩5,837 | ₩6,293 | ₩5,380 | ₩5,622 | -3.68% | 2.3만 |
|---|
| 2026.09.14 | ₩6,038 | ₩6,387 | ₩6,011 | ₩6,038 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩6,454 | ₩6,494 | ₩6,132 | ₩6,226 | -3.53% | 1.2만 |
|---|
| 2026.09.10 | ₩6,481 | ₩6,548 | ₩6,253 | ₩6,253 | -3.52% | 1.6천 |
|---|
| 2026.09.09 | ₩6,400 | ₩6,467 | ₩6,320 | ₩6,373 | -0.42% | 3.4천 |
|---|
| 2026.09.08 | ₩6,293 | ₩6,427 | ₩6,239 | ₩6,346 | +0.85% | 5.1천 |
|---|
| 2026.09.04 | ₩6,467 | ₩6,467 | ₩6,346 | ₩6,346 | -1.87% | 1.1만 |
|---|
| 2026.09.03 | ₩6,400 | ₩6,548 | ₩6,400 | ₩6,548 | +2.31% | 1천 |
|---|
| 2026.09.02 | ₩6,709 | ₩6,709 | ₩6,400 | ₩6,400 | -4.60% | 4.3천 |
|---|
| 2026.09.01 | ₩6,440 | ₩6,588 | ₩6,440 | ₩6,588 | +2.29% | 2천 |
|---|
| 2026.08.31 | ₩6,400 | ₩6,588 | ₩6,400 | ₩6,494 | +1.47% | 5천 |
|---|
| 2026.08.28 | ₩6,400 | ₩6,427 | ₩6,400 | ₩6,414 | +0.21% | 3.4천 |
|---|
| 2026.08.27 | ₩6,494 | ₩6,668 | ₩6,440 | ₩6,440 | -0.83% | 3.3천 |
|---|
| 2026.08.26 | ₩6,588 | ₩6,588 | ₩6,400 | ₩6,521 | -1.02% | 5.1천 |
|---|
| 2026.08.25 | ₩6,628 | ₩6,668 | ₩6,507 | ₩6,615 | -0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩6,601 | ₩6,601 | ₩6,427 | ₩6,440 | -2.44% | 1만 |
|---|
| 2026.08.21 | ₩6,628 | ₩6,628 | ₩6,575 | ₩6,575 | -0.81% | 3천 |
|---|
| 2026.08.20 | ₩6,709 | ₩6,776 | ₩6,642 | ₩6,722 | +0.20% | 7.1천 |
|---|
| 2026.08.19 | ₩6,642 | ₩6,668 | ₩6,575 | ₩6,601 | -0.61% | 3.4천 |
|---|
| 2026.08.18 | ₩6,829 | ₩6,829 | ₩6,682 | ₩6,682 | -2.16% | 1.2천 |
|---|
| 2026.08.17 | ₩6,762 | ₩6,776 | ₩6,749 | ₩6,762 | 0.00% | 3.8천 |
|---|
| 2026.08.14 | ₩6,950 | ₩6,950 | ₩6,776 | ₩6,776 | -2.51% | 3.1천 |
|---|
| 2026.08.13 | ₩6,829 | ₩6,964 | ₩6,816 | ₩6,829 | 0.00% | 5.2천 |
|---|
| 2026.08.12 | ₩6,829 | ₩6,910 | ₩6,762 | ₩6,762 | -0.98% | 2.7천 |
|---|
| 2026.08.11 | ₩7,004 | ₩7,044 | ₩6,803 | ₩6,829 | -2.49% | 5.4천 |
|---|
| 2026.08.10 | ₩6,856 | ₩7,084 | ₩6,856 | ₩7,084 | +3.33% | 2.6천 |
|---|
| 2026.08.07 | ₩7,111 | ₩7,111 | ₩6,816 | ₩6,923 | -2.64% | 2.6천 |
|---|
| 2026.08.06 | ₩7,232 | ₩7,286 | ₩6,910 | ₩7,004 | -3.15% | 6.2천 |
|---|
| 2026.08.05 | ₩7,031 | ₩7,219 | ₩7,031 | ₩7,058 | +0.38% | 2.4천 |
|---|
| 2026.08.04 | ₩6,923 | ₩7,219 | ₩6,776 | ₩6,789 | -1.94% | 1.2만 |
|---|
| 2026.08.03 | ₩6,816 | ₩6,977 | ₩6,722 | ₩6,762 | -0.79% | 3.2천 |
|---|
| 2026.07.31 | ₩6,856 | ₩6,856 | ₩6,682 | ₩6,762 | -1.37% | 4.7천 |
|---|
| 2026.07.30 | ₩6,642 | ₩6,776 | ₩6,642 | ₩6,776 | +2.02% | 1.2천 |
|---|
| 2026.07.29 | ₩6,883 | ₩7,111 | ₩6,843 | ₩6,870 | -0.19% | 1.8만 |
|---|
| 2026.07.28 | ₩6,709 | ₩7,111 | ₩6,655 | ₩7,004 | +4.40% | 7.6천 |
|---|
| 2026.07.27 | ₩6,870 | ₩6,937 | ₩6,709 | ₩6,749 | -1.76% | 4.7천 |
|---|
| 2026.07.24 | ₩7,098 | ₩7,098 | ₩6,843 | ₩6,910 | -2.65% | 4.7천 |
|---|
| 2026.07.23 | ₩6,682 | ₩7,098 | ₩6,682 | ₩6,843 | +2.41% | 3.9천 |
|---|
| 2026.07.22 | ₩7,084 | ₩7,084 | ₩6,682 | ₩6,682 | -5.68% | 2.4천 |
|---|
| 2026.07.21 | ₩6,883 | ₩6,883 | ₩6,628 | ₩6,695 | -2.73% | 2.4천 |
|---|
| 2026.07.20 | ₩6,749 | ₩7,031 | ₩6,722 | ₩6,883 | +1.99% | 3.7천 |
|---|
| 2026.07.17 | ₩6,534 | ₩6,762 | ₩6,534 | ₩6,695 | +2.46% | 2.2천 |
|---|
| 2026.07.16 | ₩6,776 | ₩6,776 | ₩6,642 | ₩6,709 | -0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩6,762 | ₩6,910 | ₩6,695 | ₩6,776 | +0.20% | 1.2만 |
|---|
| 2026.07.14 | ₩6,588 | ₩6,736 | ₩6,414 | ₩6,709 | +1.83% | 2.4만 |
|---|
| 2026.07.13 | ₩6,454 | ₩6,548 | ₩6,414 | ₩6,414 | -0.62% | 4.6천 |
|---|
| 2026.07.10 | ₩6,534 | ₩6,561 | ₩6,427 | ₩6,427 | -1.64% | 5.8천 |
|---|
| 2026.07.09 | ₩6,346 | ₩6,709 | ₩6,346 | ₩6,521 | +2.75% | 1.1만 |
|---|
| 2026.07.08 | ₩6,400 | ₩6,642 | ₩6,212 | ₩6,467 | +1.05% | 9.2천 |
|---|
| 2026.07.07 | ₩7,380 | ₩7,380 | ₩6,293 | ₩6,414 | -13.09% | 1.9만 |
|---|
| 2026.07.06 | ₩7,178 | ₩7,192 | ₩6,977 | ₩7,084 | -1.31% | 6.8천 |
|---|
| 2026.07.02 | ₩7,272 | ₩7,420 | ₩7,178 | ₩7,232 | -0.55% | 8.1천 |
|---|
| 2026.07.01 | ₩7,245 | ₩7,433 | ₩7,165 | ₩7,165 | -1.11% | 1.3만 |
|---|
| 2026.06.30 | ₩7,286 | ₩7,527 | ₩7,031 | ₩7,245 | -0.55% | 1.1만 |
|---|
| 2026.06.29 | ₩7,098 | ₩7,514 | ₩7,044 | ₩7,286 | +2.65% | 2.2만 |
|---|
| 2026.06.26 | ₩7,004 | ₩7,205 | ₩6,843 | ₩6,843 | -2.30% | 2만 |
|---|
| 2026.06.25 | ₩7,648 | ₩7,648 | ₩7,044 | ₩7,058 | -7.72% | 3.2만 |
|---|
| 2026.06.24 | ₩7,541 | ₩7,809 | ₩7,312 | ₩7,326 | -2.85% | 2.4만 |
|---|
| 2026.06.23 | ₩7,380 | ₩7,715 | ₩7,232 | ₩7,487 | +1.45% | 2.1만 |
|---|
| 2026.06.22 | ₩7,782 | ₩8,037 | ₩7,286 | ₩7,286 | -6.38% | 3.5만 |
|---|
| 2026.06.18 | ₩8,466 | ₩9,258 | ₩7,943 | ₩7,943 | -6.18% | 9.3만 |
|---|
| 2026.06.17 | ₩7,702 | ₩8,587 | ₩7,702 | ₩8,346 | +8.36% | 2.4만 |
|---|
| 2026.06.16 | ₩8,050 | ₩8,077 | ₩7,688 | ₩7,702 | -4.33% | 3만 |
|---|
| 2026.06.15 | ₩7,903 | ₩8,319 | ₩7,702 | ₩7,903 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩7,957 | ₩8,225 | ₩7,514 | ₩7,648 | -3.88% | 3.4만 |
|---|
| 2026.06.11 | ₩7,876 | ₩8,144 | ₩7,514 | ₩7,635 | -3.07% | 9.1만 |
|---|
| 2026.06.10 | ₩7,715 | ₩8,104 | ₩7,514 | ₩7,608 | -1.39% | 3.3만 |
|---|
| 2026.06.09 | ₩7,997 | ₩8,305 | ₩7,594 | ₩7,809 | -2.35% | 2만 |
|---|
| 2026.06.08 | ₩8,627 | ₩8,627 | ₩7,648 | ₩7,889 | -8.55% | 2.6만 |
|---|
| 2026.06.05 | ₩8,815 | ₩9,030 | ₩8,413 | ₩8,413 | -4.57% | 1.8만 |
|---|
| 2026.06.04 | ₩8,279 | ₩9,164 | ₩8,265 | ₩8,976 | +8.43% | 2.7만 |
|---|
| 2026.06.03 | ₩8,466 | ₩8,735 | ₩8,064 | ₩8,533 | +0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩8,802 | ₩8,936 | ₩8,413 | ₩8,614 | -2.13% | 2.3만 |
|---|
| 2026.06.01 | ₩8,855 | ₩9,124 | ₩8,533 | ₩8,990 | +1.52% | 2.9만 |
|---|
| 2026.05.29 | ₩8,440 | ₩9,406 | ₩8,440 | ₩8,842 | +4.77% | 4.9만 |
|---|
| 2026.05.28 | ₩8,050 | ₩8,359 | ₩7,876 | ₩8,359 | +3.83% | 1.9만 |
|---|
| 2026.05.27 | ₩7,675 | ₩7,836 | ₩7,272 | ₩7,822 | +1.92% | 2.8만 |
|---|
| 2026.05.26 | ₩8,185 | ₩8,185 | ₩7,514 | ₩7,541 | -7.87% | 2만 |
|---|
| 2026.05.22 | ₩8,064 | ₩8,493 | ₩7,581 | ₩8,077 | +0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩7,554 | ₩8,547 | ₩7,460 | ₩7,970 | +5.51% | 5.5만 |
|---|
| 2026.05.20 | ₩7,380 | ₩7,728 | ₩7,299 | ₩7,728 | +4.73% | 1.9만 |
|---|
| 2026.05.19 | ₩7,178 | ₩7,648 | ₩7,178 | ₩7,527 | +4.86% | 1.9만 |
|---|
| 2026.05.18 | ₩7,608 | ₩7,608 | ₩7,178 | ₩7,366 | -3.17% | 2만 |
|---|
| 2026.05.15 | ₩8,171 | ₩8,171 | ₩7,487 | ₩7,541 | -7.72% | 2.8만 |
|---|
| 2026.05.14 | ₩8,386 | ₩8,386 | ₩7,232 | ₩7,594 | -9.44% | 8.1만 |
|---|
| 2026.05.13 | ₩8,882 | ₩9,124 | ₩8,547 | ₩8,681 | -2.27% | 5.5만 |
|---|
| 2026.05.12 | ₩8,708 | ₩9,325 | ₩8,198 | ₩8,936 | +2.62% | 4.5만 |
|---|
| 2026.05.11 | ₩9,741 | ₩9,741 | ₩8,587 | ₩8,990 | -7.71% | 3.7만 |
|---|
| 2026.05.08 | ₩10,479 | ₩10,479 | ₩9,513 | ₩9,875 | -5.76% | 4.2만 |
|---|
| 2026.05.07 | ₩12,264 | ₩12,264 | ₩10,211 | ₩10,613 | -13.46% | 8.8만 |
|---|
| 2026.05.06 | ₩13,162 | ₩13,753 | ₩11,941 | ₩12,290 | -6.63% | 13.6만 |
|---|
| 2026.05.05 | ₩10,922 | ₩13,981 | ₩10,466 | ₩13,404 | +22.73% | 40.1만 |
|---|
| 2026.05.04 | ₩7,997 | ₩11,915 | ₩7,809 | ₩11,136 | +39.26% | 46.9만 |
|---|
| 2026.05.01 | ₩7,312 | ₩10,197 | ₩7,165 | ₩9,808 | +34.13% | 426.9만 |
|---|
| 2026.04.30 | ₩7,111 | ₩7,151 | ₩6,897 | ₩7,044 | -0.94% | 1.4만 |
|---|
| 2026.04.29 | ₩7,192 | ₩7,286 | ₩6,977 | ₩7,017 | -2.43% | 6.4천 |
|---|
| 2026.04.28 | ₩7,420 | ₩7,500 | ₩7,058 | ₩7,178 | -3.25% | 5.8천 |
|---|
| 2026.04.27 | ₩7,527 | ₩7,635 | ₩7,393 | ₩7,393 | -1.78% | 6.3천 |
|---|
| 2026.04.24 | ₩7,487 | ₩7,702 | ₩7,447 | ₩7,581 | +1.25% | 6.2천 |
|---|
| 2026.04.23 | ₩7,406 | ₩7,755 | ₩7,245 | ₩7,567 | +2.17% | 1.7만 |
|---|
| 2026.04.22 | ₩7,702 | ₩7,755 | ₩7,205 | ₩7,661 | -0.52% | 1.3만 |
|---|
| 2026.04.21 | ₩8,118 | ₩8,265 | ₩7,648 | ₩7,648 | -5.79% | 1.3만 |
|---|
| 2026.04.20 | ₩8,265 | ₩8,453 | ₩8,198 | ₩8,453 | +2.27% | 7.2천 |
|---|
| 2026.04.17 | ₩8,386 | ₩8,520 | ₩8,131 | ₩8,158 | -2.72% | 7.7천 |
|---|
| 2026.04.16 | ₩8,077 | ₩8,681 | ₩7,930 | ₩8,252 | +2.16% | 2.1만 |
|---|
| 2026.04.15 | ₩7,581 | ₩8,077 | ₩7,299 | ₩7,822 | +3.19% | 1.7만 |
|---|
| 2026.04.14 | ₩7,326 | ₩7,836 | ₩7,178 | ₩7,608 | +3.85% | 2.6만 |
|---|
| 2026.04.13 | ₩7,380 | ₩7,661 | ₩7,017 | ₩7,192 | -2.55% | 7만 |
|---|
| 2026.04.10 | ₩7,715 | ₩7,930 | ₩6,843 | ₩6,870 | -10.96% | 6.5만 |
|---|
| 2026.04.09 | ₩7,822 | ₩8,238 | ₩7,044 | ₩7,675 | -1.89% | 8.9만 |
|---|
| 2026.04.08 | ₩8,198 | ₩8,426 | ₩7,635 | ₩7,635 | -6.87% | 6.1만 |
|---|
| 2026.04.07 | ₩8,372 | ₩8,533 | ₩7,742 | ₩7,755 | -7.37% | 2.5만 |
|---|
| 2026.04.06 | ₩8,131 | ₩8,775 | ₩8,131 | ₩8,305 | +2.15% | 2.2만 |
|---|
| 2026.04.02 | ₩7,957 | ₩8,560 | ₩7,822 | ₩8,332 | +4.72% | 2.4만 |
|---|
| 2026.04.01 | ₩7,728 | ₩8,440 | ₩7,715 | ₩7,957 | +2.95% | 2.7만 |
|---|
| 2026.03.31 | ₩7,621 | ₩8,453 | ₩7,312 | ₩7,863 | +3.17% | 12.9만 |
|---|
| 2026.03.30 | ₩7,796 | ₩8,694 | ₩7,447 | ₩7,541 | -3.27% | 3만 |
|---|
| 2026.03.27 | ₩9,164 | ₩9,164 | ₩7,702 | ₩7,997 | -12.74% | 4.1만 |
|---|
| 2026.03.26 | ₩9,231 | ₩10,224 | ₩8,748 | ₩8,748 | -5.23% | 11.2만 |
|---|
| 2026.03.25 | ₩8,721 | ₩9,728 | ₩8,399 | ₩9,567 | +9.69% | 12.7만 |
|---|
| 2026.03.24 | ₩8,077 | ₩10,063 | ₩8,077 | ₩8,788 | +8.80% | 12만 |
|---|
| 2026.03.23 | ₩7,326 | ₩8,252 | ₩7,031 | ₩8,077 | +10.26% | 5.1만 |
|---|
| 2026.03.20 | ₩7,822 | ₩8,050 | ₩7,272 | ₩7,541 | -3.60% | 8.1만 |
|---|
| 2026.03.19 | ₩8,238 | ₩9,137 | ₩7,178 | ₩7,903 | -4.07% | 13.7만 |
|---|
| 2026.03.18 | ₩9,043 | ₩9,043 | ₩7,661 | ₩8,198 | -9.35% | 11.1만 |
|---|
| 2026.03.17 | ₩10,157 | ₩10,479 | ₩8,574 | ₩8,882 | -12.55% | 10.9만 |
|---|
| 2026.03.16 | ₩11,002 | ₩11,002 | ₩8,923 | ₩9,352 | -15.00% | 4.9만 |
|---|
| 2026.03.13 | ₩11,271 | ₩11,579 | ₩10,721 | ₩10,788 | -4.29% | 5.7천 |
|---|
| 2026.03.12 | ₩12,196 | ₩12,814 | ₩10,090 | ₩11,056 | -9.35% | 5만 |
|---|
| 2026.03.11 | ₩13,417 | ₩13,739 | ₩12,478 | ₩12,666 | -5.60% | 1.7만 |
|---|
| 2026.03.10 | ₩14,061 | ₩14,061 | ₩12,653 | ₩12,679 | -9.83% | 5.2만 |
|---|
| 2026.03.09 | ₩13,820 | ₩14,531 | ₩12,478 | ₩13,364 | -3.30% | 1.2만 |
|---|
| 2026.03.06 | ₩14,558 | ₩14,826 | ₩13,283 | ₩13,444 | -7.65% | 5.2만 |
|---|
| 2026.03.05 | ₩15,430 | ₩15,672 | ₩14,169 | ₩14,746 | -4.43% | 1.5만 |
|---|
| 2026.03.04 | ₩14,960 | ₩15,618 | ₩14,746 | ₩15,162 | +1.35% | 2만 |
|---|
| 2026.03.03 | ₩14,813 | ₩15,148 | ₩14,732 | ₩14,786 | -0.18% | 6천 |
|---|
| 2026.03.02 | ₩14,451 | ₩15,296 | ₩14,451 | ₩14,987 | +3.71% | 1.1만 |
|---|
| 2026.02.27 | ₩15,027 | ₩15,524 | ₩14,518 | ₩15,269 | +1.61% | 1.8만 |
|---|
| 2026.02.26 | ₩15,631 | ₩16,034 | ₩14,625 | ₩15,323 | -1.97% | 1.3만 |
|---|
| 2026.02.25 | ₩15,162 | ₩15,873 | ₩14,705 | ₩15,175 | +0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩14,571 | ₩17,308 | ₩14,571 | ₩15,081 | +3.50% | 4.4만 |
|---|
| 2026.02.23 | ₩15,658 | ₩16,477 | ₩13,820 | ₩14,504 | -7.37% | 3.1만 |
|---|
| 2026.02.20 | ₩16,866 | ₩17,402 | ₩15,712 | ₩16,007 | -5.09% | 2.6만 |
|---|
| 2026.02.19 | ₩16,383 | ₩18,355 | ₩15,846 | ₩17,832 | +8.85% | 4.7만 |
|---|
| 2026.02.18 | ₩16,893 | ₩18,248 | ₩16,101 | ₩16,356 | -3.18% | 4.6만 |
|---|
| 2026.02.17 | ₩16,812 | ₩16,812 | ₩15,443 | ₩15,886 | -5.51% | 11.2만 |
|---|
| 2026.02.13 | ₩14,692 | ₩20,247 | ₩14,692 | ₩16,302 | +10.96% | 11.4만 |
|---|
| 2026.02.12 | ₩18,543 | ₩19,844 | ₩15,551 | ₩16,034 | -13.53% | 3.3만 |
|---|
| 2026.02.11 | ₩15,350 | ₩17,040 | ₩14,759 | ₩16,799 | +9.44% | 4.8만 |
|---|
| 2026.02.10 | ₩16,477 | ₩17,523 | ₩15,323 | ₩15,323 | -7.00% | 3.6만 |
|---|
| 2026.02.09 | ₩17,483 | ₩18,382 | ₩15,443 | ₩15,443 | -11.67% | 7.8천 |
|---|
| 2026.02.06 | ₩18,234 | ₩19,133 | ₩16,356 | ₩16,356 | -10.30% | 3.8만 |
|---|
| 2026.02.05 | ₩18,033 | ₩20,126 | ₩17,443 | ₩18,060 | +0.15% | 7.9만 |
|---|
| 2026.02.04 | ₩16,490 | ₩17,926 | ₩15,188 | ₩17,429 | +5.70% | 4.5만 |
|---|
| 2026.02.03 | ₩16,168 | ₩16,463 | ₩14,893 | ₩14,893 | -7.88% | 7.7천 |
|---|
| 2026.02.02 | ₩18,462 | ₩18,516 | ₩16,195 | ₩16,195 | -12.28% | 2.1만 |
|---|
| 2026.01.30 | ₩19,495 | ₩22,729 | ₩18,127 | ₩18,274 | -6.26% | 9.1만 |
|---|
| 2026.01.29 | ₩18,543 | ₩21,468 | ₩17,362 | ₩20,274 | +9.33% | 2.9만 |
|---|
| 2026.01.28 | ₩17,818 | ₩19,589 | ₩16,812 | ₩17,926 | +0.60% | 1.8만 |
|---|
| 2026.01.27 | ₩15,068 | ₩19,241 | ₩14,759 | ₩17,510 | +16.21% | 5.8만 |
|---|
| 2026.01.26 | ₩13,511 | ₩16,503 | ₩12,344 | ₩15,188 | +12.41% | 17.8만 |
|---|
| 2026.01.23 | ₩12,357 | ₩16,114 | ₩12,357 | ₩14,638 | +18.46% | 7.7만 |
|---|
| 2026.01.22 | ₩12,210 | ₩13,417 | ₩11,539 | ₩12,478 | +2.20% | 4.7천 |
|---|
| 2026.01.21 | ₩11,807 | ₩12,612 | ₩11,539 | ₩12,344 | +4.55% | 6.1천 |
|---|
| 2026.01.20 | ₩11,807 | ₩12,076 | ₩11,673 | ₩11,807 | 0.00% | 7.2천 |
|---|
| 2026.01.16 | ₩13,417 | ₩13,820 | ₩11,673 | ₩11,673 | -13.00% | 2.8만 |
|---|
| 2026.01.15 | ₩13,686 | ₩13,954 | ₩13,552 | ₩13,820 | +0.98% | 2.4천 |
|---|
| 2026.01.14 | ₩13,954 | ₩15,564 | ₩13,417 | ₩13,954 | 0.00% | 9.9천 |
|---|
| 2026.01.13 | ₩16,235 | ₩16,235 | ₩13,552 | ₩14,088 | -13.22% | 7천 |
|---|
| 2026.01.12 | ₩15,564 | ₩15,698 | ₩15,027 | ₩15,564 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩14,491 | ₩15,967 | ₩14,491 | ₩15,296 | +5.56% | 2.4천 |
|---|
| 2026.01.08 | ₩14,759 | ₩15,162 | ₩13,552 | ₩14,759 | 0.00% | 6.6천 |
|---|
| 2026.01.07 | ₩14,357 | ₩14,893 | ₩13,820 | ₩14,088 | -1.87% | 2.8천 |
|---|
| 2026.01.06 | ₩13,820 | ₩14,759 | ₩13,820 | ₩14,222 | +2.91% | 3.1천 |
|---|
| 2026.01.05 | ₩13,686 | ₩14,491 | ₩13,283 | ₩13,820 | +0.98% | 2.5천 |
|---|
| 2026.01.02 | ₩13,686 | ₩13,820 | ₩13,283 | ₩13,820 | +0.98% | 1.5천 |
|---|
| 2025.12.31 | ₩13,820 | ₩14,088 | ₩13,417 | ₩13,820 | 0.00% | 4.2천 |
|---|
| 2025.12.30 | ₩14,088 | ₩14,491 | ₩13,820 | ₩14,088 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩13,954 | ₩14,491 | ₩13,417 | ₩14,357 | +2.88% | 2.5만 |
|---|
| 2025.12.26 | ₩13,686 | ₩14,088 | ₩13,552 | ₩14,088 | +2.94% | 3.1천 |
|---|
| 2025.12.24 | ₩13,686 | ₩14,088 | ₩13,552 | ₩13,820 | +0.98% | 4.2천 |
|---|
| 2025.12.23 | ₩15,430 | ₩15,430 | ₩13,552 | ₩13,686 | -11.30% | 1.4만 |
|---|
| 2025.12.22 | ₩15,967 | ₩16,369 | ₩14,759 | ₩14,893 | -6.72% | 2.2천 |
|---|
| 2025.12.19 | ₩15,967 | ₩15,967 | ₩14,893 | ₩15,698 | -1.68% | 1.7천 |
|---|
| 2025.12.18 | ₩15,027 | ₩15,564 | ₩15,027 | ₩15,027 | 0.00% | 1.3천 |
|---|
| 2025.12.17 | ₩15,430 | ₩15,430 | ₩15,027 | ₩15,027 | -2.61% | 2.1천 |
|---|
| 2025.12.16 | ₩15,967 | ₩16,638 | ₩15,027 | ₩15,564 | -2.52% | 2.2천 |
|---|
| 2025.12.15 | ₩16,101 | ₩16,369 | ₩15,430 | ₩15,430 | -4.17% | 4.3천 |
|---|
| 2025.12.12 | ₩16,369 | ₩17,174 | ₩15,967 | ₩15,967 | -2.46% | 3천 |
|---|
| 2025.12.11 | ₩16,906 | ₩17,174 | ₩16,503 | ₩16,772 | -0.79% | 4천 |
|---|
| 2025.12.10 | ₩16,101 | ₩17,979 | ₩16,101 | ₩16,503 | +2.50% | 2.8만 |
|---|
| 2025.12.09 | ₩15,833 | ₩16,235 | ₩15,564 | ₩15,564 | -1.69% | 3.3천 |
|---|
| 2025.12.08 | ₩15,698 | ₩16,772 | ₩15,698 | ₩15,967 | +1.71% | 890 |
|---|
| 2025.12.05 | ₩16,369 | ₩16,638 | ₩15,833 | ₩15,833 | -3.28% | 1.1천 |
|---|
| 2025.12.04 | ₩15,833 | ₩16,638 | ₩15,564 | ₩16,101 | +1.69% | 880 |
|---|
| 2025.12.03 | ₩15,967 | ₩16,101 | ₩15,833 | ₩15,833 | -0.84% | 860 |
|---|
| 2025.12.02 | ₩16,235 | ₩16,235 | ₩15,833 | ₩16,101 | -0.83% | 610 |
|---|
| 2025.12.01 | ₩16,503 | ₩16,772 | ₩16,101 | ₩16,101 | -2.44% | 1.2천 |
|---|
| 2025.11.28 | ₩16,235 | ₩16,638 | ₩16,235 | ₩16,369 | +0.83% | 940 |
|---|
| 2025.11.26 | ₩15,698 | ₩16,638 | ₩15,698 | ₩16,101 | +2.56% | 720 |
|---|
| 2025.11.25 | ₩16,235 | ₩16,772 | ₩15,564 | ₩16,369 | +0.83% | 940 |
|---|
| 2025.11.24 | ₩16,101 | ₩16,369 | ₩15,833 | ₩15,967 | -0.83% | 1.1천 |
|---|
| 2025.11.21 | ₩16,369 | ₩17,174 | ₩15,698 | ₩15,698 | -4.10% | 1.6천 |
|---|
| 2025.11.20 | ₩18,113 | ₩18,113 | ₩16,503 | ₩16,638 | -8.15% | 1.2천 |
|---|
| 2025.11.19 | ₩16,906 | ₩18,382 | ₩16,369 | ₩17,174 | +1.59% | 2.7천 |
|---|
| 2025.11.18 | ₩17,577 | ₩17,577 | ₩16,906 | ₩16,906 | -3.82% | 2천 |
|---|
| 2025.11.17 | ₩15,698 | ₩18,650 | ₩15,698 | ₩17,308 | +10.26% | 9.5천 |
|---|
| 2025.11.14 | ₩15,430 | ₩15,833 | ₩15,430 | ₩15,698 | +1.74% | 1.6천 |
|---|
| 2025.11.13 | ₩16,369 | ₩16,638 | ₩15,564 | ₩15,833 | -3.28% | 860 |
|---|
| 2025.11.12 | ₩15,698 | ₩16,638 | ₩15,564 | ₩16,101 | +2.56% | 1.9천 |
|---|
| 2025.11.11 | ₩15,967 | ₩16,101 | ₩15,564 | ₩15,564 | -2.52% | 3.1천 |
|---|
| 2025.11.10 | ₩16,772 | ₩16,906 | ₩15,833 | ₩16,101 | -4.00% | 2.7천 |
|---|
| 2025.11.07 | ₩17,174 | ₩17,174 | ₩16,906 | ₩16,906 | -1.56% | 960 |
|---|
| 2025.11.06 | ₩17,443 | ₩17,577 | ₩16,906 | ₩16,906 | -3.08% | 1.3천 |
|---|
| 2025.11.05 | ₩16,638 | ₩17,308 | ₩16,638 | ₩17,040 | +2.42% | 520 |
|---|
| 2025.11.04 | ₩17,040 | ₩17,174 | ₩16,906 | ₩17,040 | 0.00% | 330 |
|---|
| 2025.11.03 | ₩16,772 | ₩17,577 | ₩16,772 | ₩17,174 | +2.40% | 2천 |
|---|
| 2025.10.31 | ₩17,040 | ₩17,308 | ₩16,772 | ₩17,040 | 0.00% | 1.3천 |
|---|
| 2025.10.30 | ₩17,174 | ₩17,443 | ₩16,906 | ₩17,308 | +0.78% | 1.7천 |
|---|
| 2025.10.29 | ₩17,979 | ₩19,589 | ₩17,308 | ₩17,577 | -2.24% | 3.3천 |
|---|
| 2025.10.28 | ₩17,040 | ₩17,979 | ₩16,906 | ₩17,979 | +5.51% | 1.1천 |
|---|
| 2025.10.27 | ₩17,577 | ₩17,845 | ₩17,040 | ₩17,443 | -0.76% | 1.6천 |
|---|
| 2025.10.24 | ₩17,174 | ₩17,443 | ₩16,906 | ₩17,174 | 0.00% | 720 |
|---|
| 2025.10.23 | ₩17,308 | ₩17,308 | ₩17,040 | ₩17,040 | -1.55% | 1.1천 |
|---|
| 2025.10.22 | ₩17,711 | ₩17,845 | ₩17,174 | ₩17,174 | -3.03% | 2천 |
|---|
| 2025.10.21 | ₩17,308 | ₩17,845 | ₩16,772 | ₩17,443 | +0.78% | 1.3천 |
|---|
| 2025.10.20 | ₩17,308 | ₩17,845 | ₩16,906 | ₩17,174 | -0.78% | 2천 |
|---|
| 2025.10.17 | ₩17,577 | ₩17,845 | ₩17,443 | ₩17,577 | 0.00% | 1.8천 |
|---|
| 2025.10.16 | ₩17,979 | ₩18,113 | ₩17,577 | ₩17,577 | -2.24% | 1천 |
|---|
| 2025.10.15 | ₩18,113 | ₩18,248 | ₩17,711 | ₩17,979 | -0.74% | 1.8천 |
|---|
| 2025.10.14 | ₩17,711 | ₩18,113 | ₩17,711 | ₩17,979 | +1.52% | 1.1천 |
|---|
| 2025.10.13 | ₩17,711 | ₩17,845 | ₩17,443 | ₩17,711 | 0.00% | 1.8천 |
|---|
| 2025.10.10 | ₩18,248 | ₩18,248 | ₩17,443 | ₩17,711 | -2.94% | 1.7천 |
|---|