시장 데이터를 불러오는 중
전체 종목
Urban One, Inc. - Class D Common Stock 과거 주가
Urban One, Inc. - Class D Common Stock · UONEK · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Urban One, Inc. - Class D Common Stock · UONEK · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,324 | ₩5,324 | ₩5,230 | ₩5,230 | -1.75% | 1.9천 |
| 2026.10.08 | ₩5,204 | ₩5,791 | ₩4,990 | ₩5,150 | -1.03% | 2.3만 |
| 2026.10.07 | ₩4,870 | ₩5,364 | ₩4,857 | ₩4,977 | +2.19% | 4.8천 |
| 2026.10.06 | ₩4,670 | ₩4,670 | ₩4,670 | ₩4,670 | 0.00% | 500 |
| 2026.10.05 | ₩4,737 | ₩4,737 | ₩4,590 | ₩4,590 | -3.10% | 1.3천 |
| 2026.10.02 | ₩5,044 | ₩5,044 | ₩4,750 | ₩4,763 | -5.56% | 8.2천 |
| 2026.10.01 | ₩4,857 | ₩4,857 | ₩4,857 | ₩4,857 | 0.00% | 6.5천 |
| 2026.09.30 | ₩4,657 | ₩5,070 | ₩4,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,044 |
| +8.31% |
| 2.7만 |
| 2026.09.29 | ₩4,857 | ₩4,857 | ₩4,670 | ₩4,790 | -1.37% | 7.6천 |
|---|
| 2026.09.28 | ₩5,070 | ₩5,070 | ₩4,657 | ₩4,657 | -8.16% | 1.2만 |
|---|
| 2026.09.25 | ₩5,097 | ₩5,204 | ₩4,937 | ₩4,937 | -3.14% | 1.3만 |
|---|
| 2026.09.24 | ₩5,204 | ₩5,204 | ₩4,937 | ₩4,937 | -5.13% | 7.9천 |
|---|
| 2026.09.23 | ₩5,591 | ₩5,591 | ₩5,230 | ₩5,230 | -6.44% | 3.2천 |
|---|
| 2026.09.22 | ₩5,431 | ₩5,471 | ₩5,284 | ₩5,377 | -0.98% | 5.2천 |
|---|
| 2026.09.21 | ₩5,217 | ₩5,551 | ₩5,217 | ₩5,230 | +0.26% | 3.2천 |
|---|
| 2026.09.18 | ₩5,711 | ₩5,711 | ₩5,284 | ₩5,284 | -7.48% | 1.6만 |
|---|
| 2026.09.17 | ₩5,737 | ₩5,991 | ₩5,671 | ₩5,671 | -1.16% | 2.6천 |
|---|
| 2026.09.16 | ₩5,551 | ₩5,604 | ₩5,417 | ₩5,417 | -2.40% | 2.3천 |
|---|
| 2026.09.15 | ₩5,497 | ₩5,591 | ₩5,404 | ₩5,484 | -0.24% | 5천 |
|---|
| 2026.09.14 | ₩5,364 | ₩5,644 | ₩5,350 | ₩5,457 | +1.74% | 1.1만 |
|---|
| 2026.09.11 | ₩5,617 | ₩5,617 | ₩5,297 | ₩5,377 | -4.28% | 5.1천 |
|---|
| 2026.09.10 | ₩5,404 | ₩5,884 | ₩5,404 | ₩5,884 | +8.89% | 1.4천 |
|---|
| 2026.09.09 | ₩5,431 | ₩5,777 | ₩5,431 | ₩5,751 | +5.90% | 6.6천 |
|---|
| 2026.09.08 | ₩5,297 | ₩5,471 | ₩5,297 | ₩5,471 | +3.27% | 2.4천 |
|---|
| 2026.09.04 | ₩5,631 | ₩5,711 | ₩5,537 | ₩5,537 | -1.66% | 7.7천 |
|---|
| 2026.09.03 | ₩5,737 | ₩5,737 | ₩5,737 | ₩5,737 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩5,791 | ₩5,804 | ₩5,551 | ₩5,551 | -4.15% | 2.4천 |
|---|
| 2026.09.01 | ₩5,604 | ₩5,604 | ₩5,604 | ₩5,604 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,644 | ₩5,657 | ₩5,524 | ₩5,604 | -0.71% | 1만 |
|---|
| 2026.08.28 | ₩5,711 | ₩5,804 | ₩5,564 | ₩5,604 | -1.87% | 9.9천 |
|---|
| 2026.08.27 | ₩6,298 | ₩6,298 | ₩5,817 | ₩5,817 | -7.63% | 1.8천 |
|---|
| 2026.08.26 | ₩6,004 | ₩6,098 | ₩5,991 | ₩6,044 | +0.67% | 4.5천 |
|---|
| 2026.08.25 | ₩5,964 | ₩5,991 | ₩5,964 | ₩5,991 | +0.45% | 6.6천 |
|---|
| 2026.08.24 | ₩6,431 | ₩6,431 | ₩5,938 | ₩5,938 | -7.68% | 1.1만 |
|---|
| 2026.08.21 | ₩6,271 | ₩6,431 | ₩6,191 | ₩6,191 | -1.28% | 1.6만 |
|---|
| 2026.08.20 | ₩6,445 | ₩6,458 | ₩6,298 | ₩6,298 | -2.28% | 2만 |
|---|
| 2026.08.19 | ₩6,098 | ₩6,765 | ₩6,098 | ₩6,485 | +6.35% | 19.3만 |
|---|
| 2026.08.18 | ₩6,791 | ₩6,898 | ₩6,485 | ₩6,645 | -2.16% | 6.9천 |
|---|
| 2026.08.17 | ₩6,671 | ₩6,885 | ₩6,671 | ₩6,711 | +0.60% | 5.6천 |
|---|
| 2026.08.14 | ₩6,885 | ₩7,112 | ₩6,685 | ₩6,778 | -1.55% | 3.9만 |
|---|
| 2026.08.13 | ₩6,778 | ₩6,978 | ₩6,725 | ₩6,978 | +2.95% | 6.2천 |
|---|
| 2026.08.12 | ₩6,765 | ₩6,818 | ₩6,738 | ₩6,791 | +0.39% | 2.3천 |
|---|
| 2026.08.11 | ₩7,205 | ₩7,205 | ₩6,818 | ₩6,858 | -4.81% | 1.3만 |
|---|
| 2026.08.10 | ₩6,685 | ₩7,192 | ₩6,685 | ₩7,085 | +5.99% | 7.9천 |
|---|
| 2026.08.07 | ₩7,192 | ₩7,205 | ₩6,805 | ₩6,872 | -4.45% | 4.9천 |
|---|
| 2026.08.06 | ₩7,192 | ₩7,579 | ₩7,192 | ₩7,205 | +0.19% | 2.9천 |
|---|
| 2026.08.05 | ₩7,499 | ₩7,499 | ₩7,165 | ₩7,165 | -4.45% | 3.4천 |
|---|
| 2026.08.04 | ₩6,445 | ₩7,699 | ₩6,445 | ₩7,699 | +19.46% | 2만 |
|---|
| 2026.08.03 | ₩6,965 | ₩6,965 | ₩6,498 | ₩6,738 | -3.26% | 1.3만 |
|---|
| 2026.07.31 | ₩6,458 | ₩6,791 | ₩6,458 | ₩6,725 | +4.13% | 7.9천 |
|---|
| 2026.07.30 | ₩6,698 | ₩6,805 | ₩6,511 | ₩6,525 | -2.59% | 3.1천 |
|---|
| 2026.07.29 | ₩6,511 | ₩6,845 | ₩6,418 | ₩6,618 | +1.64% | 5.9천 |
|---|
| 2026.07.28 | ₩6,258 | ₩7,098 | ₩6,258 | ₩6,671 | +6.61% | 1.1만 |
|---|
| 2026.07.27 | ₩6,591 | ₩6,711 | ₩6,591 | ₩6,618 | +0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩6,751 | ₩6,791 | ₩6,405 | ₩6,778 | +0.40% | 8.7천 |
|---|
| 2026.07.23 | ₩5,751 | ₩6,725 | ₩5,471 | ₩6,591 | +14.62% | 2만 |
|---|
| 2026.07.22 | ₩5,444 | ₩6,071 | ₩5,444 | ₩6,018 | +10.54% | 1.3만 |
|---|
| 2026.07.21 | ₩5,350 | ₩6,058 | ₩4,977 | ₩5,964 | +11.47% | 6.8만 |
|---|
| 2026.07.20 | ₩5,204 | ₩6,751 | ₩5,030 | ₩5,337 | +2.56% | 5.7만 |
|---|
| 2026.07.17 | ₩5,324 | ₩5,484 | ₩5,270 | ₩5,484 | +3.01% | 8.3천 |
|---|
| 2026.07.16 | ₩5,564 | ₩5,697 | ₩5,230 | ₩5,617 | +0.96% | 2.1만 |
|---|
| 2026.07.15 | ₩5,190 | ₩5,737 | ₩4,883 | ₩5,737 | +10.54% | 5.8만 |
|---|
| 2026.07.14 | ₩4,950 | ₩5,737 | ₩4,777 | ₩5,631 | +13.75% | 229.4만 |
|---|
| 2026.07.13 | ₩5,644 | ₩5,924 | ₩5,644 | ₩5,924 | +4.96% | 1천 |
|---|
| 2026.07.10 | ₩5,537 | ₩5,671 | ₩5,390 | ₩5,671 | +2.41% | 1.3천 |
|---|
| 2026.07.09 | ₩5,564 | ₩6,004 | ₩5,564 | ₩5,884 | +5.76% | 7.8천 |
|---|
| 2026.07.08 | ₩5,964 | ₩5,964 | ₩5,831 | ₩5,831 | -2.24% | 1.3천 |
|---|
| 2026.07.07 | ₩6,485 | ₩6,591 | ₩5,764 | ₩5,831 | -10.08% | 4천 |
|---|
| 2026.07.06 | ₩6,258 | ₩6,351 | ₩6,178 | ₩6,351 | +1.49% | 2.3천 |
|---|
| 2026.07.02 | ₩6,338 | ₩6,458 | ₩6,338 | ₩6,458 | +1.89% | 2.4천 |
|---|
| 2026.07.01 | ₩6,204 | ₩6,204 | ₩6,151 | ₩6,151 | -0.86% | 2.2천 |
|---|
| 2026.06.30 | ₩6,284 | ₩6,538 | ₩5,671 | ₩6,151 | -2.12% | 2.4천 |
|---|
| 2026.06.29 | ₩5,978 | ₩6,151 | ₩5,978 | ₩6,151 | +2.90% | 1.7천 |
|---|
| 2026.06.26 | ₩5,991 | ₩6,124 | ₩5,884 | ₩6,124 | +2.23% | 3.9천 |
|---|
| 2026.06.25 | ₩6,311 | ₩6,565 | ₩5,671 | ₩5,991 | -5.07% | 5.5천 |
|---|
| 2026.06.24 | ₩6,231 | ₩6,458 | ₩5,577 | ₩5,737 | -7.92% | 5.6천 |
|---|
| 2026.06.23 | ₩6,258 | ₩6,498 | ₩5,991 | ₩6,004 | -4.05% | 1.1만 |
|---|
| 2026.06.22 | ₩6,004 | ₩6,244 | ₩6,004 | ₩6,004 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩6,578 | ₩6,898 | ₩6,164 | ₩6,244 | -5.07% | 2.1만 |
|---|
| 2026.06.17 | ₩6,378 | ₩6,525 | ₩6,138 | ₩6,391 | +0.21% | 9.4천 |
|---|
| 2026.06.16 | ₩6,445 | ₩6,458 | ₩6,004 | ₩6,004 | -6.83% | 7.8천 |
|---|
| 2026.06.15 | ₩6,391 | ₩6,658 | ₩6,191 | ₩6,445 | +0.84% | 4.6천 |
|---|
| 2026.06.12 | ₩5,978 | ₩6,151 | ₩5,791 | ₩5,817 | -2.68% | 4.2천 |
|---|
| 2026.06.11 | ₩6,324 | ₩6,324 | ₩6,218 | ₩6,218 | -1.69% | 1.1천 |
|---|
| 2026.06.10 | ₩6,218 | ₩6,218 | ₩6,218 | ₩6,218 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩6,311 | ₩6,391 | ₩6,164 | ₩6,164 | -2.33% | 9.1천 |
|---|
| 2026.06.08 | ₩6,458 | ₩6,765 | ₩6,231 | ₩6,431 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,925 | ₩7,299 | ₩5,951 | ₩6,284 | -9.25% | 1.5만 |
|---|
| 2026.06.04 | ₩6,311 | ₩6,885 | ₩6,298 | ₩6,538 | +3.59% | 9.5천 |
|---|
| 2026.06.03 | ₩6,151 | ₩6,191 | ₩6,151 | ₩6,191 | +0.65% | 9.6천 |
|---|
| 2026.06.02 | ₩7,245 | ₩7,245 | ₩6,071 | ₩6,271 | -13.44% | 1.9만 |
|---|
| 2026.06.01 | ₩6,992 | ₩6,992 | ₩6,992 | ₩6,992 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩7,192 | ₩7,312 | ₩6,778 | ₩7,005 | -2.60% | 1.1만 |
|---|
| 2026.05.28 | ₩6,365 | ₩7,032 | ₩6,365 | ₩7,032 | +10.48% | 8.1천 |
|---|
| 2026.05.27 | ₩6,298 | ₩6,471 | ₩5,697 | ₩6,284 | -0.21% | 2.9천 |
|---|
| 2026.05.26 | ₩6,405 | ₩6,431 | ₩6,058 | ₩6,138 | -4.17% | 6.4천 |
|---|
| 2026.05.22 | ₩5,898 | ₩6,405 | ₩5,898 | ₩6,405 | +8.60% | 1.6천 |
|---|
| 2026.05.21 | ₩6,471 | ₩6,498 | ₩6,258 | ₩6,498 | +0.41% | 2천 |
|---|
| 2026.05.20 | ₩6,164 | ₩6,618 | ₩6,164 | ₩6,618 | +7.36% | 1.7천 |
|---|
| 2026.05.19 | ₩6,938 | ₩6,938 | ₩6,418 | ₩6,751 | -2.69% | 2.8천 |
|---|
| 2026.05.18 | ₩6,818 | ₩6,872 | ₩6,498 | ₩6,711 | -1.57% | 7.4천 |
|---|
| 2026.05.15 | ₩6,938 | ₩7,205 | ₩6,711 | ₩6,818 | -1.73% | 1.5만 |
|---|
| 2026.05.14 | ₩7,352 | ₩7,352 | ₩6,658 | ₩6,698 | -8.89% | 1만 |
|---|
| 2026.05.13 | ₩7,872 | ₩8,219 | ₩7,325 | ₩7,325 | -6.95% | 8.6천 |
|---|
| 2026.05.12 | ₩8,139 | ₩8,139 | ₩7,579 | ₩7,832 | -3.77% | 8.4천 |
|---|
| 2026.05.11 | ₩8,339 | ₩8,339 | ₩7,739 | ₩7,872 | -5.60% | 1.6만 |
|---|
| 2026.05.08 | ₩7,859 | ₩8,086 | ₩7,552 | ₩7,605 | -3.23% | 6.2천 |
|---|
| 2026.05.07 | ₩8,673 | ₩8,673 | ₩7,645 | ₩7,645 | -11.85% | 6.1천 |
|---|
| 2026.05.06 | ₩8,633 | ₩8,633 | ₩7,725 | ₩7,912 | -8.35% | 9.5천 |
|---|
| 2026.05.05 | ₩7,725 | ₩8,566 | ₩7,339 | ₩8,566 | +10.88% | 3.4만 |
|---|
| 2026.05.04 | ₩6,872 | ₩7,352 | ₩6,538 | ₩7,339 | +6.80% | 2.5만 |
|---|
| 2026.05.01 | ₩6,418 | ₩9,073 | ₩6,271 | ₩7,205 | +12.27% | 22.9만 |
|---|
| 2026.04.30 | ₩6,832 | ₩6,832 | ₩6,365 | ₩6,391 | -6.45% | 3.4천 |
|---|
| 2026.04.29 | ₩6,605 | ₩6,605 | ₩6,605 | ₩6,605 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩6,618 | ₩6,618 | ₩6,525 | ₩6,551 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩6,511 | ₩6,778 | ₩6,498 | ₩6,498 | -0.20% | 1.6천 |
|---|
| 2026.04.24 | ₩6,898 | ₩6,938 | ₩6,565 | ₩6,605 | -4.26% | 6.7천 |
|---|
| 2026.04.23 | ₩6,525 | ₩6,645 | ₩6,418 | ₩6,645 | +1.84% | 3.7천 |
|---|
| 2026.04.22 | ₩6,591 | ₩6,591 | ₩6,525 | ₩6,538 | -0.81% | 1.4천 |
|---|
| 2026.04.21 | ₩6,551 | ₩6,551 | ₩6,551 | ₩6,551 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,485 | ₩6,738 | ₩6,485 | ₩6,551 | +1.03% | 2.1천 |
|---|
| 2026.04.17 | ₩6,471 | ₩6,898 | ₩6,431 | ₩6,898 | +6.60% | 1.9천 |
|---|
| 2026.04.16 | ₩6,498 | ₩6,498 | ₩6,498 | ₩6,498 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,351 | ₩6,645 | ₩6,351 | ₩6,498 | +2.31% | 3.1천 |
|---|
| 2026.04.14 | ₩6,671 | ₩6,671 | ₩6,671 | ₩6,671 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,591 | ₩6,725 | ₩6,591 | ₩6,671 | +1.21% | 900 |
|---|
| 2026.04.10 | ₩6,978 | ₩6,978 | ₩6,978 | ₩6,978 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩6,978 | ₩6,978 | ₩6,978 | ₩6,978 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩7,232 | ₩7,232 | ₩6,978 | ₩6,978 | -3.51% | 1.3천 |
|---|
| 2026.04.07 | ₩7,205 | ₩7,205 | ₩7,205 | ₩7,205 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,205 | ₩7,205 | ₩7,205 | ₩7,205 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩6,965 | ₩7,205 | ₩6,685 | ₩7,205 | +3.45% | 1.5천 |
|---|
| 2026.04.01 | ₩7,272 | ₩7,272 | ₩7,272 | ₩7,272 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩7,272 | ₩7,272 | ₩7,272 | ₩7,272 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩8,086 | ₩8,086 | ₩7,272 | ₩7,272 | -10.07% | 1.9천 |
|---|
| 2026.03.27 | ₩7,472 | ₩7,605 | ₩7,472 | ₩7,605 | +1.79% | 1.9천 |
|---|
| 2026.03.26 | ₩7,819 | ₩7,819 | ₩7,819 | ₩7,819 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩7,819 | ₩7,819 | ₩7,819 | ₩7,819 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩7,352 | ₩8,166 | ₩7,352 | ₩8,126 | +10.53% | 4.5천 |
|---|
| 2026.03.23 | ₩7,739 | ₩7,739 | ₩7,018 | ₩7,352 | -5.00% | 5.2천 |
|---|
| 2026.03.20 | ₩7,125 | ₩7,952 | ₩7,045 | ₩7,952 | +11.61% | 1만 |
|---|
| 2026.03.19 | ₩7,072 | ₩7,205 | ₩7,018 | ₩7,205 | +1.89% | 6.3천 |
|---|
| 2026.03.18 | ₩6,685 | ₩7,205 | ₩6,405 | ₩7,205 | +7.78% | 3.5천 |
|---|
| 2026.03.17 | ₩7,539 | ₩7,539 | ₩7,539 | ₩7,539 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,539 | ₩7,992 | ₩7,432 | ₩7,579 | +0.53% | 2천 |
|---|
| 2026.03.13 | ₩9,980 | ₩10,074 | ₩7,472 | ₩7,539 | -24.47% | 8.8천 |
|---|
| 2026.03.12 | ₩9,847 | ₩10,514 | ₩9,340 | ₩9,340 | -5.15% | 3천 |
|---|
| 2026.03.11 | ₩9,580 | ₩9,807 | ₩8,406 | ₩9,393 | -1.95% | 8.6천 |
|---|
| 2026.03.10 | ₩10,221 | ₩10,221 | ₩10,221 | ₩10,221 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩10,274 | ₩10,274 | ₩10,274 | ₩10,274 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,301 | ₩10,354 | ₩10,261 | ₩10,274 | -0.26% | 2.4천 |
|---|
| 2026.03.05 | ₩9,740 | ₩11,195 | ₩9,740 | ₩10,541 | +8.22% | 8.3천 |
|---|
| 2026.03.04 | ₩10,714 | ₩10,808 | ₩10,714 | ₩10,808 | +0.87% | 600 |
|---|
| 2026.03.03 | ₩11,341 | ₩11,341 | ₩10,367 | ₩10,367 | -8.59% | 1.2천 |
|---|
| 2026.03.02 | ₩9,353 | ₩10,941 | ₩9,353 | ₩10,941 | +16.98% | 1.1만 |
|---|
| 2026.02.27 | ₩10,367 | ₩10,367 | ₩10,367 | ₩10,367 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩10,447 | ₩10,447 | ₩9,980 | ₩10,394 | -0.51% | 800 |
|---|
| 2026.02.25 | ₩9,647 | ₩10,221 | ₩9,593 | ₩10,221 | +5.95% | 2.3천 |
|---|
| 2026.02.24 | ₩10,261 | ₩10,447 | ₩9,794 | ₩9,794 | -4.55% | 700 |
|---|
| 2026.02.23 | ₩10,901 | ₩10,901 | ₩10,901 | ₩10,901 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,901 | ₩10,901 | ₩10,901 | ₩10,901 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩10,207 | ₩11,982 | ₩10,167 | ₩11,075 | +8.50% | 1.1만 |
|---|
| 2026.02.18 | ₩9,954 | ₩10,274 | ₩9,807 | ₩10,274 | +3.22% | 1.4천 |
|---|
| 2026.02.17 | ₩10,221 | ₩10,287 | ₩9,860 | ₩9,874 | -3.39% | 2.4천 |
|---|
| 2026.02.13 | ₩10,527 | ₩10,914 | ₩10,141 | ₩10,141 | -3.68% | 1.2만 |
|---|
| 2026.02.12 | ₩10,527 | ₩10,527 | ₩9,994 | ₩9,994 | -5.07% | 2.3천 |
|---|
| 2026.02.11 | ₩9,900 | ₩9,927 | ₩9,900 | ₩9,927 | +0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩10,661 | ₩10,674 | ₩9,887 | ₩9,914 | -7.01% | 9.5천 |
|---|
| 2026.02.09 | ₩10,701 | ₩11,288 | ₩10,688 | ₩10,688 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩11,875 | ₩11,875 | ₩11,875 | ₩11,875 | 0.00% | 900 |
|---|
| 2026.02.05 | ₩11,181 | ₩11,328 | ₩11,168 | ₩11,168 | -0.12% | 2.8천 |
|---|
| 2026.02.04 | ₩10,714 | ₩11,288 | ₩10,714 | ₩11,288 | +5.35% | 1.8천 |
|---|
| 2026.02.03 | ₩11,968 | ₩12,302 | ₩10,688 | ₩10,688 | -10.70% | 9.7천 |
|---|
| 2026.02.02 | ₩12,009 | ₩12,395 | ₩11,461 | ₩12,102 | +0.78% | 7.3천 |
|---|
| 2026.01.30 | ₩11,982 | ₩12,262 | ₩11,955 | ₩12,009 | +0.22% | 3천 |
|---|
| 2026.01.29 | ₩11,488 | ₩12,516 | ₩11,408 | ₩12,289 | +6.97% | 3.8천 |
|---|
| 2026.01.28 | ₩11,555 | ₩11,608 | ₩11,341 | ₩11,421 | -1.15% | 2.3천 |
|---|
| 2026.01.27 | ₩10,327 | ₩11,782 | ₩10,327 | ₩11,702 | +13.31% | 1.3만 |
|---|
| 2026.01.26 | ₩11,248 | ₩11,248 | ₩10,141 | ₩10,648 | -5.34% | 1만 |
|---|
| 2026.01.23 | ₩11,195 | ₩12,302 | ₩10,901 | ₩11,181 | -0.12% | 1.4만 |
|---|
| 2026.01.22 | ₩11,475 | ₩11,475 | ₩10,407 | ₩10,941 | -4.65% | 3.1천 |
|---|
| 2026.01.21 | ₩10,274 | ₩11,075 | ₩10,274 | ₩11,075 | +7.79% | 2천 |
|---|
| 2026.01.20 | ₩11,475 | ₩11,475 | ₩10,141 | ₩10,674 | -6.98% | 5천 |
|---|
| 2026.01.16 | ₩11,742 | ₩12,275 | ₩10,808 | ₩10,808 | -7.95% | 2.9천 |
|---|
| 2026.01.15 | ₩10,674 | ₩12,542 | ₩10,674 | ₩11,742 | +10.00% | 4천 |
|---|
| 2026.01.14 | ₩11,208 | ₩11,475 | ₩10,674 | ₩11,075 | -1.19% | 980 |
|---|
| 2026.01.13 | ₩11,075 | ₩11,742 | ₩11,075 | ₩11,608 | +4.82% | 1.3천 |
|---|
| 2026.01.12 | ₩12,009 | ₩12,542 | ₩10,808 | ₩12,009 | 0.00% | 6.3천 |
|---|
| 2026.01.09 | ₩10,674 | ₩14,277 | ₩10,674 | ₩12,409 | +16.25% | 8천 |
|---|
| 2026.01.08 | ₩10,541 | ₩11,742 | ₩10,541 | ₩11,075 | +5.06% | 2.2천 |
|---|
| 2026.01.07 | ₩11,875 | ₩11,875 | ₩10,141 | ₩10,141 | -14.61% | 1.8천 |
|---|
| 2026.01.06 | ₩12,009 | ₩12,009 | ₩11,075 | ₩11,075 | -7.78% | 140 |
|---|
| 2026.01.05 | ₩11,742 | ₩12,009 | ₩11,075 | ₩11,742 | 0.00% | 570 |
|---|
| 2026.01.02 | ₩11,341 | ₩12,009 | ₩11,075 | ₩11,608 | +2.35% | 250 |
|---|
| 2025.12.31 | ₩11,742 | ₩11,742 | ₩10,407 | ₩11,475 | -2.27% | 3.4천 |
|---|
| 2025.12.30 | ₩10,674 | ₩11,075 | ₩10,407 | ₩10,541 | -1.25% | 930 |
|---|
| 2025.12.29 | ₩11,608 | ₩11,875 | ₩10,407 | ₩11,075 | -4.60% | 3.9천 |
|---|
| 2025.12.26 | ₩11,208 | ₩11,875 | ₩11,208 | ₩11,875 | +5.95% | 1.2천 |
|---|
| 2025.12.24 | ₩11,875 | ₩12,275 | ₩11,208 | ₩12,009 | +1.12% | 800 |
|---|
| 2025.12.23 | ₩12,542 | ₩12,943 | ₩12,142 | ₩12,409 | -1.06% | 610 |
|---|
| 2025.12.22 | ₩13,343 | ₩13,610 | ₩12,542 | ₩13,076 | -2.00% | 2천 |
|---|
| 2025.12.19 | ₩11,875 | ₩14,544 | ₩10,808 | ₩14,544 | +22.47% | 1.4만 |
|---|
| 2025.12.18 | ₩10,674 | ₩12,009 | ₩10,674 | ₩11,875 | +11.25% | 3.6천 |
|---|
| 2025.12.17 | ₩11,341 | ₩11,608 | ₩11,075 | ₩11,608 | +2.35% | 2.6천 |
|---|
| 2025.12.16 | ₩11,208 | ₩12,142 | ₩11,208 | ₩11,608 | +3.57% | 4.2천 |
|---|
| 2025.12.15 | ₩11,075 | ₩11,608 | ₩11,075 | ₩11,475 | +3.61% | 1.3천 |
|---|
| 2025.12.12 | ₩10,941 | ₩12,275 | ₩10,941 | ₩12,009 | +9.76% | 1.9천 |
|---|
| 2025.12.11 | ₩12,275 | ₩12,275 | ₩11,075 | ₩12,275 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩11,208 | ₩12,943 | ₩10,941 | ₩12,409 | +10.71% | 3.9천 |
|---|
| 2025.12.09 | ₩10,808 | ₩11,208 | ₩10,808 | ₩11,075 | +2.47% | 580 |
|---|
| 2025.12.08 | ₩11,208 | ₩11,742 | ₩10,674 | ₩11,208 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩12,009 | ₩12,009 | ₩10,941 | ₩11,341 | -5.56% | 1.2천 |
|---|
| 2025.12.04 | ₩11,742 | ₩11,875 | ₩10,808 | ₩11,075 | -5.68% | 2.7천 |
|---|
| 2025.12.03 | ₩10,941 | ₩12,275 | ₩10,808 | ₩11,341 | +3.66% | 6.1천 |
|---|
| 2025.12.02 | ₩11,075 | ₩11,208 | ₩10,674 | ₩10,941 | -1.20% | 1.6천 |
|---|
| 2025.12.01 | ₩10,808 | ₩11,075 | ₩10,674 | ₩10,941 | +1.23% | 940 |
|---|
| 2025.11.28 | ₩10,941 | ₩10,941 | ₩10,674 | ₩10,808 | -1.22% | 2천 |
|---|
| 2025.11.26 | ₩11,075 | ₩11,608 | ₩10,941 | ₩10,941 | -1.20% | 2.3천 |
|---|
| 2025.11.25 | ₩11,608 | ₩11,742 | ₩11,208 | ₩11,341 | -2.30% | 2.2천 |
|---|
| 2025.11.24 | ₩11,075 | ₩11,875 | ₩10,674 | ₩11,742 | +6.02% | 1.3천 |
|---|
| 2025.11.21 | ₩12,542 | ₩12,542 | ₩10,674 | ₩11,208 | -10.64% | 5.9천 |
|---|
| 2025.11.20 | ₩11,075 | ₩13,877 | ₩10,941 | ₩12,142 | +9.64% | 3.6만 |
|---|
| 2025.11.19 | ₩12,275 | ₩12,409 | ₩10,541 | ₩10,674 | -13.04% | 6.4만 |
|---|
| 2025.11.18 | ₩9,340 | ₩11,475 | ₩8,273 | ₩11,341 | +21.43% | 30.8만 |
|---|
| 2025.11.17 | ₩6,671 | ₩11,742 | ₩6,538 | ₩8,139 | +22.00% | 151.5만 |
|---|
| 2025.11.14 | ₩6,805 | ₩6,805 | ₩6,271 | ₩6,538 | -3.92% | 2.6천 |
|---|
| 2025.11.13 | ₩6,671 | ₩6,671 | ₩6,538 | ₩6,671 | 0.00% | 1.8천 |
|---|
| 2025.11.12 | ₩6,671 | ₩6,671 | ₩6,271 | ₩6,405 | -4.00% | 1.2천 |
|---|
| 2025.11.11 | ₩6,938 | ₩6,938 | ₩6,138 | ₩6,671 | -3.85% | 15.3만 |
|---|
| 2025.11.10 | ₩6,671 | ₩6,938 | ₩6,405 | ₩6,405 | -4.00% | 1.3천 |
|---|
| 2025.11.07 | ₩6,138 | ₩6,805 | ₩6,138 | ₩6,805 | +10.87% | 4.8천 |
|---|
| 2025.11.06 | ₩7,072 | ₩7,072 | ₩6,138 | ₩6,138 | -13.21% | 2.2천 |
|---|
| 2025.11.05 | ₩6,538 | ₩7,072 | ₩6,004 | ₩7,072 | +8.16% | 5.5천 |
|---|
| 2025.11.04 | ₩6,938 | ₩7,072 | ₩6,538 | ₩6,805 | -1.92% | 2.1천 |
|---|
| 2025.11.03 | ₩8,006 | ₩8,139 | ₩6,938 | ₩7,072 | -11.67% | 2.8천 |
|---|
| 2025.10.31 | ₩8,273 | ₩8,273 | ₩7,739 | ₩8,006 | -3.23% | 3.1천 |
|---|
| 2025.10.30 | ₩8,139 | ₩8,139 | ₩7,872 | ₩8,139 | 0.00% | 830 |
|---|
| 2025.10.29 | ₩8,406 | ₩8,406 | ₩7,872 | ₩7,872 | -6.35% | 2.3천 |
|---|
| 2025.10.28 | ₩8,006 | ₩8,673 | ₩7,872 | ₩8,406 | +5.00% | 2.1천 |
|---|
| 2025.10.27 | ₩8,273 | ₩9,473 | ₩7,339 | ₩8,006 | -3.23% | 1.7만 |
|---|
| 2025.10.24 | ₩8,273 | ₩8,406 | ₩8,139 | ₩8,273 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩8,273 | ₩8,539 | ₩8,139 | ₩8,273 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩8,273 | ₩8,539 | ₩8,006 | ₩8,539 | +3.23% | 4.2천 |
|---|
| 2025.10.21 | ₩8,806 | ₩8,806 | ₩8,273 | ₩8,273 | -6.06% | 320 |
|---|
| 2025.10.20 | ₩8,673 | ₩8,806 | ₩8,139 | ₩8,539 | -1.54% | 3천 |
|---|
| 2025.10.17 | ₩8,406 | ₩8,940 | ₩8,139 | ₩8,673 | +3.17% | 1.5천 |
|---|
| 2025.10.16 | ₩8,940 | ₩9,207 | ₩8,139 | ₩8,139 | -8.96% | 5.7천 |
|---|
| 2025.10.15 | ₩8,940 | ₩9,207 | ₩8,806 | ₩9,073 | +1.49% | 1.4천 |
|---|
| 2025.10.14 | ₩8,940 | ₩9,473 | ₩8,806 | ₩8,806 | -1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩9,207 | ₩9,473 | ₩8,806 | ₩8,806 | -4.35% | 1.4천 |
|---|
| 2025.10.10 | ₩9,473 | ₩9,473 | ₩9,073 | ₩9,073 | -4.23% | 660 |
|---|