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 | ₩5,323 | ₩5,323 | ₩5,230 | ₩5,230 | -1.75% | 1.9천 |
| 2026.10.08 | ₩5,203 | ₩5,790 | ₩4,990 | ₩5,150 | -1.03% | 2.3만 |
| 2026.10.07 | ₩4,870 | ₩5,363 | ₩4,856 | ₩4,976 | +2.19% | 4.8천 |
| 2026.10.06 | ₩4,670 | ₩4,670 | ₩4,670 | ₩4,670 | 0.00% | 500 |
| 2026.10.05 | ₩4,736 | ₩4,736 | ₩4,590 | ₩4,590 | -3.10% | 1.3천 |
| 2026.10.02 | ₩5,043 | ₩5,043 | ₩4,750 | ₩4,763 | -5.56% | 8.2천 |
| 2026.10.01 | ₩4,856 | ₩4,856 | ₩4,856 | ₩4,856 | 0.00% | 6.5천 |
| 2026.09.30 | ₩4,656 | ₩5,070 | ₩4,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,043 |
| +8.31% |
| 2.7만 |
| 2026.09.29 | ₩4,856 | ₩4,856 | ₩4,670 | ₩4,790 | -1.37% | 7.6천 |
|---|
| 2026.09.28 | ₩5,070 | ₩5,070 | ₩4,656 | ₩4,656 | -8.16% | 1.2만 |
|---|
| 2026.09.25 | ₩5,097 | ₩5,203 | ₩4,936 | ₩4,936 | -3.14% | 1.3만 |
|---|
| 2026.09.24 | ₩5,203 | ₩5,203 | ₩4,936 | ₩4,936 | -5.13% | 7.9천 |
|---|
| 2026.09.23 | ₩5,590 | ₩5,590 | ₩5,230 | ₩5,230 | -6.44% | 3.2천 |
|---|
| 2026.09.22 | ₩5,430 | ₩5,470 | ₩5,283 | ₩5,377 | -0.98% | 5.2천 |
|---|
| 2026.09.21 | ₩5,217 | ₩5,550 | ₩5,217 | ₩5,230 | +0.26% | 3.2천 |
|---|
| 2026.09.18 | ₩5,710 | ₩5,710 | ₩5,283 | ₩5,283 | -7.48% | 1.6만 |
|---|
| 2026.09.17 | ₩5,737 | ₩5,990 | ₩5,670 | ₩5,670 | -1.16% | 2.6천 |
|---|
| 2026.09.16 | ₩5,550 | ₩5,604 | ₩5,417 | ₩5,417 | -2.40% | 2.3천 |
|---|
| 2026.09.15 | ₩5,497 | ₩5,590 | ₩5,403 | ₩5,483 | -0.24% | 5천 |
|---|
| 2026.09.14 | ₩5,363 | ₩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 | ₩5,403 | ₩5,884 | ₩5,403 | ₩5,884 | +8.89% | 1.4천 |
|---|
| 2026.09.09 | ₩5,430 | ₩5,777 | ₩5,430 | ₩5,750 | +5.90% | 6.6천 |
|---|
| 2026.09.08 | ₩5,297 | ₩5,470 | ₩5,297 | ₩5,470 | +3.27% | 2.4천 |
|---|
| 2026.09.04 | ₩5,630 | ₩5,710 | ₩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 | ₩5,790 | ₩5,804 | ₩5,550 | ₩5,550 | -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 | ₩5,710 | ₩5,804 | ₩5,564 | ₩5,604 | -1.87% | 9.9천 |
|---|
| 2026.08.27 | ₩6,297 | ₩6,297 | ₩5,817 | ₩5,817 | -7.63% | 1.8천 |
|---|
| 2026.08.26 | ₩6,004 | ₩6,097 | ₩5,990 | ₩6,044 | +0.67% | 4.5천 |
|---|
| 2026.08.25 | ₩5,964 | ₩5,990 | ₩5,964 | ₩5,990 | +0.45% | 6.6천 |
|---|
| 2026.08.24 | ₩6,431 | ₩6,431 | ₩5,937 | ₩5,937 | -7.68% | 1.1만 |
|---|
| 2026.08.21 | ₩6,271 | ₩6,431 | ₩6,191 | ₩6,191 | -1.28% | 1.6만 |
|---|
| 2026.08.20 | ₩6,444 | ₩6,457 | ₩6,297 | ₩6,297 | -2.28% | 2만 |
|---|
| 2026.08.19 | ₩6,097 | ₩6,764 | ₩6,097 | ₩6,484 | +6.35% | 19.3만 |
|---|
| 2026.08.18 | ₩6,791 | ₩6,898 | ₩6,484 | ₩6,644 | -2.16% | 6.9천 |
|---|
| 2026.08.17 | ₩6,671 | ₩6,884 | ₩6,671 | ₩6,711 | +0.60% | 5.6천 |
|---|
| 2026.08.14 | ₩6,884 | ₩7,111 | ₩6,684 | ₩6,778 | -1.55% | 3.9만 |
|---|
| 2026.08.13 | ₩6,778 | ₩6,978 | ₩6,724 | ₩6,978 | +2.95% | 6.2천 |
|---|
| 2026.08.12 | ₩6,764 | ₩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 | ₩6,684 | ₩7,191 | ₩6,684 | ₩7,084 | +5.99% | 7.9천 |
|---|
| 2026.08.07 | ₩7,191 | ₩7,205 | ₩6,804 | ₩6,871 | -4.45% | 4.9천 |
|---|
| 2026.08.06 | ₩7,191 | ₩7,578 | ₩7,191 | ₩7,205 | +0.19% | 2.9천 |
|---|
| 2026.08.05 | ₩7,498 | ₩7,498 | ₩7,165 | ₩7,165 | -4.45% | 3.4천 |
|---|
| 2026.08.04 | ₩6,444 | ₩7,698 | ₩6,444 | ₩7,698 | +19.46% | 2만 |
|---|
| 2026.08.03 | ₩6,964 | ₩6,964 | ₩6,497 | ₩6,738 | -3.26% | 1.3만 |
|---|
| 2026.07.31 | ₩6,457 | ₩6,791 | ₩6,457 | ₩6,724 | +4.13% | 7.9천 |
|---|
| 2026.07.30 | ₩6,698 | ₩6,804 | ₩6,511 | ₩6,524 | -2.59% | 3.1천 |
|---|
| 2026.07.29 | ₩6,511 | ₩6,844 | ₩6,417 | ₩6,618 | +1.64% | 5.9천 |
|---|
| 2026.07.28 | ₩6,257 | ₩7,098 | ₩6,257 | ₩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 | ₩6,404 | ₩6,778 | +0.40% | 8.7천 |
|---|
| 2026.07.23 | ₩5,750 | ₩6,724 | ₩5,470 | ₩6,591 | +14.62% | 2만 |
|---|
| 2026.07.22 | ₩5,443 | ₩6,071 | ₩5,443 | ₩6,017 | +10.54% | 1.3만 |
|---|
| 2026.07.21 | ₩5,350 | ₩6,057 | ₩4,976 | ₩5,964 | +11.47% | 6.8만 |
|---|
| 2026.07.20 | ₩5,203 | ₩6,751 | ₩5,030 | ₩5,337 | +2.56% | 5.7만 |
|---|
| 2026.07.17 | ₩5,323 | ₩5,483 | ₩5,270 | ₩5,483 | +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 | ₩4,776 | ₩5,630 | +13.75% | 229.4만 |
|---|
| 2026.07.13 | ₩5,644 | ₩5,924 | ₩5,644 | ₩5,924 | +4.96% | 1천 |
|---|
| 2026.07.10 | ₩5,537 | ₩5,670 | ₩5,390 | ₩5,670 | +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 | ₩5,830 | ₩5,830 | -2.24% | 1.3천 |
|---|
| 2026.07.07 | ₩6,484 | ₩6,591 | ₩5,764 | ₩5,830 | -10.08% | 4천 |
|---|
| 2026.07.06 | ₩6,257 | ₩6,351 | ₩6,177 | ₩6,351 | +1.49% | 2.3천 |
|---|
| 2026.07.02 | ₩6,337 | ₩6,457 | ₩6,337 | ₩6,457 | +1.89% | 2.4천 |
|---|
| 2026.07.01 | ₩6,204 | ₩6,204 | ₩6,151 | ₩6,151 | -0.86% | 2.2천 |
|---|
| 2026.06.30 | ₩6,284 | ₩6,537 | ₩5,670 | ₩6,151 | -2.12% | 2.4천 |
|---|
| 2026.06.29 | ₩5,977 | ₩6,151 | ₩5,977 | ₩6,151 | +2.90% | 1.7천 |
|---|
| 2026.06.26 | ₩5,990 | ₩6,124 | ₩5,884 | ₩6,124 | +2.23% | 3.9천 |
|---|
| 2026.06.25 | ₩6,311 | ₩6,564 | ₩5,670 | ₩5,990 | -5.07% | 5.5천 |
|---|
| 2026.06.24 | ₩6,231 | ₩6,457 | ₩5,577 | ₩5,737 | -7.92% | 5.6천 |
|---|
| 2026.06.23 | ₩6,257 | ₩6,497 | ₩5,990 | ₩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 | ₩6,377 | ₩6,524 | ₩6,137 | ₩6,391 | +0.21% | 9.4천 |
|---|
| 2026.06.16 | ₩6,444 | ₩6,457 | ₩6,004 | ₩6,004 | -6.83% | 7.8천 |
|---|
| 2026.06.15 | ₩6,391 | ₩6,658 | ₩6,191 | ₩6,444 | +0.84% | 4.6천 |
|---|
| 2026.06.12 | ₩5,977 | ₩6,151 | ₩5,790 | ₩5,817 | -2.68% | 4.2천 |
|---|
| 2026.06.11 | ₩6,324 | ₩6,324 | ₩6,217 | ₩6,217 | -1.69% | 1.1천 |
|---|
| 2026.06.10 | ₩6,217 | ₩6,217 | ₩6,217 | ₩6,217 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩6,311 | ₩6,391 | ₩6,164 | ₩6,164 | -2.33% | 9.1천 |
|---|
| 2026.06.08 | ₩6,457 | ₩6,764 | ₩6,231 | ₩6,431 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,924 | ₩7,298 | ₩5,950 | ₩6,284 | -9.25% | 1.5만 |
|---|
| 2026.06.04 | ₩6,311 | ₩6,884 | ₩6,297 | ₩6,537 | +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 | ₩6,991 | ₩6,991 | ₩6,991 | ₩6,991 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩7,191 | ₩7,311 | ₩6,778 | ₩7,004 | -2.60% | 1.1만 |
|---|
| 2026.05.28 | ₩6,364 | ₩7,031 | ₩6,364 | ₩7,031 | +10.48% | 8.1천 |
|---|
| 2026.05.27 | ₩6,297 | ₩6,471 | ₩5,697 | ₩6,284 | -0.21% | 2.9천 |
|---|
| 2026.05.26 | ₩6,404 | ₩6,431 | ₩6,057 | ₩6,137 | -4.17% | 6.4천 |
|---|
| 2026.05.22 | ₩5,897 | ₩6,404 | ₩5,897 | ₩6,404 | +8.60% | 1.6천 |
|---|
| 2026.05.21 | ₩6,471 | ₩6,497 | ₩6,257 | ₩6,497 | +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 | ₩6,417 | ₩6,751 | -2.69% | 2.8천 |
|---|
| 2026.05.18 | ₩6,818 | ₩6,871 | ₩6,497 | ₩6,711 | -1.57% | 7.4천 |
|---|
| 2026.05.15 | ₩6,938 | ₩7,205 | ₩6,711 | ₩6,818 | -1.73% | 1.5만 |
|---|
| 2026.05.14 | ₩7,351 | ₩7,351 | ₩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 | ₩8,138 | ₩8,138 | ₩7,578 | ₩7,832 | -3.77% | 8.4천 |
|---|
| 2026.05.11 | ₩8,339 | ₩8,339 | ₩7,738 | ₩7,872 | -5.60% | 1.6만 |
|---|
| 2026.05.08 | ₩7,858 | ₩8,085 | ₩7,551 | ₩7,605 | -3.23% | 6.2천 |
|---|
| 2026.05.07 | ₩8,672 | ₩8,672 | ₩7,645 | ₩7,645 | -11.85% | 6.1천 |
|---|
| 2026.05.06 | ₩8,632 | ₩8,632 | ₩7,725 | ₩7,912 | -8.35% | 9.5천 |
|---|
| 2026.05.05 | ₩7,725 | ₩8,565 | ₩7,338 | ₩8,565 | +10.88% | 3.4만 |
|---|
| 2026.05.04 | ₩6,871 | ₩7,351 | ₩6,537 | ₩7,338 | +6.80% | 2.5만 |
|---|
| 2026.05.01 | ₩6,417 | ₩9,072 | ₩6,271 | ₩7,205 | +12.27% | 22.9만 |
|---|
| 2026.04.30 | ₩6,831 | ₩6,831 | ₩6,364 | ₩6,391 | -6.45% | 3.4천 |
|---|
| 2026.04.29 | ₩6,604 | ₩6,604 | ₩6,604 | ₩6,604 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩6,618 | ₩6,618 | ₩6,524 | ₩6,551 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩6,511 | ₩6,778 | ₩6,497 | ₩6,497 | -0.20% | 1.6천 |
|---|
| 2026.04.24 | ₩6,898 | ₩6,938 | ₩6,564 | ₩6,604 | -4.26% | 6.7천 |
|---|
| 2026.04.23 | ₩6,524 | ₩6,644 | ₩6,417 | ₩6,644 | +1.84% | 3.7천 |
|---|
| 2026.04.22 | ₩6,591 | ₩6,591 | ₩6,524 | ₩6,537 | -0.81% | 1.4천 |
|---|
| 2026.04.21 | ₩6,551 | ₩6,551 | ₩6,551 | ₩6,551 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,484 | ₩6,738 | ₩6,484 | ₩6,551 | +1.03% | 2.1천 |
|---|
| 2026.04.17 | ₩6,471 | ₩6,898 | ₩6,431 | ₩6,898 | +6.60% | 1.9천 |
|---|
| 2026.04.16 | ₩6,497 | ₩6,497 | ₩6,497 | ₩6,497 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,351 | ₩6,644 | ₩6,351 | ₩6,497 | +2.31% | 3.1천 |
|---|
| 2026.04.14 | ₩6,671 | ₩6,671 | ₩6,671 | ₩6,671 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,591 | ₩6,724 | ₩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 | ₩7,231 | ₩7,231 | ₩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 | ₩6,964 | ₩7,205 | ₩6,684 | ₩7,205 | +3.45% | 1.5천 |
|---|
| 2026.04.01 | ₩7,271 | ₩7,271 | ₩7,271 | ₩7,271 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩7,271 | ₩7,271 | ₩7,271 | ₩7,271 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩8,085 | ₩8,085 | ₩7,271 | ₩7,271 | -10.07% | 1.9천 |
|---|
| 2026.03.27 | ₩7,471 | ₩7,605 | ₩7,471 | ₩7,605 | +1.79% | 1.9천 |
|---|
| 2026.03.26 | ₩7,818 | ₩7,818 | ₩7,818 | ₩7,818 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩7,818 | ₩7,818 | ₩7,818 | ₩7,818 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩7,351 | ₩8,165 | ₩7,351 | ₩8,125 | +10.53% | 4.5천 |
|---|
| 2026.03.23 | ₩7,738 | ₩7,738 | ₩7,018 | ₩7,351 | -5.00% | 5.2천 |
|---|
| 2026.03.20 | ₩7,125 | ₩7,952 | ₩7,044 | ₩7,952 | +11.61% | 1만 |
|---|
| 2026.03.19 | ₩7,071 | ₩7,205 | ₩7,018 | ₩7,205 | +1.89% | 6.3천 |
|---|
| 2026.03.18 | ₩6,684 | ₩7,205 | ₩6,404 | ₩7,205 | +7.78% | 3.5천 |
|---|
| 2026.03.17 | ₩7,538 | ₩7,538 | ₩7,538 | ₩7,538 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,538 | ₩7,992 | ₩7,431 | ₩7,578 | +0.53% | 2천 |
|---|
| 2026.03.13 | ₩9,980 | ₩10,073 | ₩7,471 | ₩7,538 | -24.47% | 8.8천 |
|---|
| 2026.03.12 | ₩9,846 | ₩10,513 | ₩9,339 | ₩9,339 | -5.15% | 3천 |
|---|
| 2026.03.11 | ₩9,579 | ₩9,806 | ₩8,405 | ₩9,393 | -1.95% | 8.6천 |
|---|
| 2026.03.10 | ₩10,220 | ₩10,220 | ₩10,220 | ₩10,220 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,300 | ₩10,353 | ₩10,260 | ₩10,273 | -0.26% | 2.4천 |
|---|
| 2026.03.05 | ₩9,740 | ₩11,194 | ₩9,740 | ₩10,540 | +8.22% | 8.3천 |
|---|
| 2026.03.04 | ₩10,713 | ₩10,807 | ₩10,713 | ₩10,807 | +0.87% | 600 |
|---|
| 2026.03.03 | ₩11,341 | ₩11,341 | ₩10,367 | ₩10,367 | -8.59% | 1.2천 |
|---|
| 2026.03.02 | ₩9,353 | ₩10,940 | ₩9,353 | ₩10,940 | +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 | ₩10,393 | -0.51% | 800 |
|---|
| 2026.02.25 | ₩9,646 | ₩10,220 | ₩9,593 | ₩10,220 | +5.95% | 2.3천 |
|---|
| 2026.02.24 | ₩10,260 | ₩10,447 | ₩9,793 | ₩9,793 | -4.55% | 700 |
|---|
| 2026.02.23 | ₩10,900 | ₩10,900 | ₩10,900 | ₩10,900 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,900 | ₩10,900 | ₩10,900 | ₩10,900 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩10,206 | ₩11,981 | ₩10,166 | ₩11,074 | +8.50% | 1.1만 |
|---|
| 2026.02.18 | ₩9,953 | ₩10,273 | ₩9,806 | ₩10,273 | +3.22% | 1.4천 |
|---|
| 2026.02.17 | ₩10,220 | ₩10,287 | ₩9,860 | ₩9,873 | -3.39% | 2.4천 |
|---|
| 2026.02.13 | ₩10,527 | ₩10,914 | ₩10,140 | ₩10,140 | -3.68% | 1.2만 |
|---|
| 2026.02.12 | ₩10,527 | ₩10,527 | ₩9,993 | ₩9,993 | -5.07% | 2.3천 |
|---|
| 2026.02.11 | ₩9,900 | ₩9,926 | ₩9,900 | ₩9,926 | +0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩10,660 | ₩10,673 | ₩9,886 | ₩9,913 | -7.01% | 9.5천 |
|---|
| 2026.02.09 | ₩10,700 | ₩11,287 | ₩10,687 | ₩10,687 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩11,874 | ₩11,874 | ₩11,874 | ₩11,874 | 0.00% | 900 |
|---|
| 2026.02.05 | ₩11,180 | ₩11,327 | ₩11,167 | ₩11,167 | -0.12% | 2.8천 |
|---|
| 2026.02.04 | ₩10,713 | ₩11,287 | ₩10,713 | ₩11,287 | +5.35% | 1.8천 |
|---|
| 2026.02.03 | ₩11,968 | ₩12,301 | ₩10,687 | ₩10,687 | -10.70% | 9.7천 |
|---|
| 2026.02.02 | ₩12,008 | ₩12,395 | ₩11,461 | ₩12,101 | +0.78% | 7.3천 |
|---|
| 2026.01.30 | ₩11,981 | ₩12,261 | ₩11,954 | ₩12,008 | +0.22% | 3천 |
|---|
| 2026.01.29 | ₩11,487 | ₩12,515 | ₩11,407 | ₩12,288 | +6.97% | 3.8천 |
|---|
| 2026.01.28 | ₩11,554 | ₩11,607 | ₩11,341 | ₩11,421 | -1.15% | 2.3천 |
|---|
| 2026.01.27 | ₩10,327 | ₩11,781 | ₩10,327 | ₩11,701 | +13.31% | 1.3만 |
|---|
| 2026.01.26 | ₩11,247 | ₩11,247 | ₩10,140 | ₩10,647 | -5.34% | 1만 |
|---|
| 2026.01.23 | ₩11,194 | ₩12,301 | ₩10,900 | ₩11,180 | -0.12% | 1.4만 |
|---|
| 2026.01.22 | ₩11,474 | ₩11,474 | ₩10,407 | ₩10,940 | -4.65% | 3.1천 |
|---|
| 2026.01.21 | ₩10,273 | ₩11,074 | ₩10,273 | ₩11,074 | +7.79% | 2천 |
|---|
| 2026.01.20 | ₩11,474 | ₩11,474 | ₩10,140 | ₩10,673 | -6.98% | 5천 |
|---|
| 2026.01.16 | ₩11,741 | ₩12,274 | ₩10,807 | ₩10,807 | -7.95% | 2.9천 |
|---|
| 2026.01.15 | ₩10,673 | ₩12,541 | ₩10,673 | ₩11,741 | +10.00% | 4천 |
|---|
| 2026.01.14 | ₩11,207 | ₩11,474 | ₩10,673 | ₩11,074 | -1.19% | 980 |
|---|
| 2026.01.13 | ₩11,074 | ₩11,741 | ₩11,074 | ₩11,607 | +4.82% | 1.3천 |
|---|
| 2026.01.12 | ₩12,008 | ₩12,541 | ₩10,807 | ₩12,008 | 0.00% | 6.3천 |
|---|
| 2026.01.09 | ₩10,673 | ₩14,276 | ₩10,673 | ₩12,408 | +16.25% | 8천 |
|---|
| 2026.01.08 | ₩10,540 | ₩11,741 | ₩10,540 | ₩11,074 | +5.06% | 2.2천 |
|---|
| 2026.01.07 | ₩11,874 | ₩11,874 | ₩10,140 | ₩10,140 | -14.61% | 1.8천 |
|---|
| 2026.01.06 | ₩12,008 | ₩12,008 | ₩11,074 | ₩11,074 | -7.78% | 140 |
|---|
| 2026.01.05 | ₩11,741 | ₩12,008 | ₩11,074 | ₩11,741 | 0.00% | 570 |
|---|
| 2026.01.02 | ₩11,341 | ₩12,008 | ₩11,074 | ₩11,607 | +2.35% | 250 |
|---|
| 2025.12.31 | ₩11,741 | ₩11,741 | ₩10,407 | ₩11,474 | -2.27% | 3.4천 |
|---|
| 2025.12.30 | ₩10,673 | ₩11,074 | ₩10,407 | ₩10,540 | -1.25% | 930 |
|---|
| 2025.12.29 | ₩11,607 | ₩11,874 | ₩10,407 | ₩11,074 | -4.60% | 3.9천 |
|---|
| 2025.12.26 | ₩11,207 | ₩11,874 | ₩11,207 | ₩11,874 | +5.95% | 1.2천 |
|---|
| 2025.12.24 | ₩11,874 | ₩12,274 | ₩11,207 | ₩12,008 | +1.12% | 800 |
|---|
| 2025.12.23 | ₩12,541 | ₩12,942 | ₩12,141 | ₩12,408 | -1.06% | 610 |
|---|
| 2025.12.22 | ₩13,342 | ₩13,609 | ₩12,541 | ₩13,075 | -2.00% | 2천 |
|---|
| 2025.12.19 | ₩11,874 | ₩14,543 | ₩10,807 | ₩14,543 | +22.47% | 1.4만 |
|---|
| 2025.12.18 | ₩10,673 | ₩12,008 | ₩10,673 | ₩11,874 | +11.25% | 3.6천 |
|---|
| 2025.12.17 | ₩11,341 | ₩11,607 | ₩11,074 | ₩11,607 | +2.35% | 2.6천 |
|---|
| 2025.12.16 | ₩11,207 | ₩12,141 | ₩11,207 | ₩11,607 | +3.57% | 4.2천 |
|---|
| 2025.12.15 | ₩11,074 | ₩11,607 | ₩11,074 | ₩11,474 | +3.61% | 1.3천 |
|---|
| 2025.12.12 | ₩10,940 | ₩12,274 | ₩10,940 | ₩12,008 | +9.76% | 1.9천 |
|---|
| 2025.12.11 | ₩12,274 | ₩12,274 | ₩11,074 | ₩12,274 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩11,207 | ₩12,942 | ₩10,940 | ₩12,408 | +10.71% | 3.9천 |
|---|
| 2025.12.09 | ₩10,807 | ₩11,207 | ₩10,807 | ₩11,074 | +2.47% | 580 |
|---|
| 2025.12.08 | ₩11,207 | ₩11,741 | ₩10,673 | ₩11,207 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩12,008 | ₩12,008 | ₩10,940 | ₩11,341 | -5.56% | 1.2천 |
|---|
| 2025.12.04 | ₩11,741 | ₩11,874 | ₩10,807 | ₩11,074 | -5.68% | 2.7천 |
|---|
| 2025.12.03 | ₩10,940 | ₩12,274 | ₩10,807 | ₩11,341 | +3.66% | 6.1천 |
|---|
| 2025.12.02 | ₩11,074 | ₩11,207 | ₩10,673 | ₩10,940 | -1.20% | 1.6천 |
|---|
| 2025.12.01 | ₩10,807 | ₩11,074 | ₩10,673 | ₩10,940 | +1.23% | 940 |
|---|
| 2025.11.28 | ₩10,940 | ₩10,940 | ₩10,673 | ₩10,807 | -1.22% | 2천 |
|---|
| 2025.11.26 | ₩11,074 | ₩11,607 | ₩10,940 | ₩10,940 | -1.20% | 2.3천 |
|---|
| 2025.11.25 | ₩11,607 | ₩11,741 | ₩11,207 | ₩11,341 | -2.30% | 2.2천 |
|---|
| 2025.11.24 | ₩11,074 | ₩11,874 | ₩10,673 | ₩11,741 | +6.02% | 1.3천 |
|---|
| 2025.11.21 | ₩12,541 | ₩12,541 | ₩10,673 | ₩11,207 | -10.64% | 5.9천 |
|---|
| 2025.11.20 | ₩11,074 | ₩13,875 | ₩10,940 | ₩12,141 | +9.64% | 3.6만 |
|---|
| 2025.11.19 | ₩12,274 | ₩12,408 | ₩10,540 | ₩10,673 | -13.04% | 6.4만 |
|---|
| 2025.11.18 | ₩9,339 | ₩11,474 | ₩8,272 | ₩11,341 | +21.43% | 30.8만 |
|---|
| 2025.11.17 | ₩6,671 | ₩11,741 | ₩6,537 | ₩8,138 | +22.00% | 151.5만 |
|---|
| 2025.11.14 | ₩6,804 | ₩6,804 | ₩6,271 | ₩6,537 | -3.92% | 2.6천 |
|---|
| 2025.11.13 | ₩6,671 | ₩6,671 | ₩6,537 | ₩6,671 | 0.00% | 1.8천 |
|---|
| 2025.11.12 | ₩6,671 | ₩6,671 | ₩6,271 | ₩6,404 | -4.00% | 1.2천 |
|---|
| 2025.11.11 | ₩6,938 | ₩6,938 | ₩6,137 | ₩6,671 | -3.85% | 15.3만 |
|---|
| 2025.11.10 | ₩6,671 | ₩6,938 | ₩6,404 | ₩6,404 | -4.00% | 1.3천 |
|---|
| 2025.11.07 | ₩6,137 | ₩6,804 | ₩6,137 | ₩6,804 | +10.87% | 4.8천 |
|---|
| 2025.11.06 | ₩7,071 | ₩7,071 | ₩6,137 | ₩6,137 | -13.21% | 2.2천 |
|---|
| 2025.11.05 | ₩6,537 | ₩7,071 | ₩6,004 | ₩7,071 | +8.16% | 5.5천 |
|---|
| 2025.11.04 | ₩6,938 | ₩7,071 | ₩6,537 | ₩6,804 | -1.92% | 2.1천 |
|---|
| 2025.11.03 | ₩8,005 | ₩8,138 | ₩6,938 | ₩7,071 | -11.67% | 2.8천 |
|---|
| 2025.10.31 | ₩8,272 | ₩8,272 | ₩7,738 | ₩8,005 | -3.23% | 3.1천 |
|---|
| 2025.10.30 | ₩8,138 | ₩8,138 | ₩7,872 | ₩8,138 | 0.00% | 830 |
|---|
| 2025.10.29 | ₩8,405 | ₩8,405 | ₩7,872 | ₩7,872 | -6.35% | 2.3천 |
|---|
| 2025.10.28 | ₩8,005 | ₩8,672 | ₩7,872 | ₩8,405 | +5.00% | 2.1천 |
|---|
| 2025.10.27 | ₩8,272 | ₩9,473 | ₩7,338 | ₩8,005 | -3.23% | 1.7만 |
|---|
| 2025.10.24 | ₩8,272 | ₩8,405 | ₩8,138 | ₩8,272 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩8,272 | ₩8,539 | ₩8,138 | ₩8,272 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩8,272 | ₩8,539 | ₩8,005 | ₩8,539 | +3.23% | 4.2천 |
|---|
| 2025.10.21 | ₩8,806 | ₩8,806 | ₩8,272 | ₩8,272 | -6.06% | 320 |
|---|
| 2025.10.20 | ₩8,672 | ₩8,806 | ₩8,138 | ₩8,539 | -1.54% | 3천 |
|---|
| 2025.10.17 | ₩8,405 | ₩8,939 | ₩8,138 | ₩8,672 | +3.17% | 1.5천 |
|---|
| 2025.10.16 | ₩8,939 | ₩9,206 | ₩8,138 | ₩8,138 | -8.96% | 5.7천 |
|---|
| 2025.10.15 | ₩8,939 | ₩9,206 | ₩8,806 | ₩9,072 | +1.49% | 1.4천 |
|---|
| 2025.10.14 | ₩8,939 | ₩9,473 | ₩8,806 | ₩8,806 | -1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩9,206 | ₩9,473 | ₩8,806 | ₩8,806 | -4.35% | 1.4천 |
|---|
| 2025.10.10 | ₩9,473 | ₩9,473 | ₩9,072 | ₩9,072 | -4.23% | 660 |
|---|