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 | ₩5,341 | ₩5,341 | ₩5,247 | ₩5,247 | -1.75% | 1.9천 |
| 2026.10.08 | ₩5,220 | ₩5,809 | ₩5,006 | ₩5,167 | -1.03% | 2.3만 |
| 2026.10.07 | ₩4,886 | ₩5,381 | ₩4,872 | ₩4,993 | +2.19% | 4.8천 |
| 2026.10.06 | ₩4,685 | ₩4,685 | ₩4,685 | ₩4,685 | 0.00% | 500 |
| 2026.10.05 | ₩4,752 | ₩4,752 | ₩4,604 | ₩4,604 | -3.10% | 1.3천 |
| 2026.10.02 | ₩5,060 | ₩5,060 | ₩4,765 | ₩4,778 | -5.56% | 8.2천 |
| 2026.10.01 | ₩4,872 | ₩4,872 | ₩4,872 | ₩4,872 | 0.00% | 6.5천 |
| 2026.09.30 | ₩4,671 | ₩5,086 | ₩4,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,060 |
| +8.31% |
| 2.7만 |
| 2026.09.29 | ₩4,872 | ₩4,872 | ₩4,685 | ₩4,805 | -1.37% | 7.6천 |
|---|
| 2026.09.28 | ₩5,086 | ₩5,086 | ₩4,671 | ₩4,671 | -8.16% | 1.2만 |
|---|
| 2026.09.25 | ₩5,113 | ₩5,220 | ₩4,952 | ₩4,952 | -3.14% | 1.3만 |
|---|
| 2026.09.24 | ₩5,220 | ₩5,220 | ₩4,952 | ₩4,952 | -5.13% | 7.9천 |
|---|
| 2026.09.23 | ₩5,608 | ₩5,608 | ₩5,247 | ₩5,247 | -6.44% | 3.2천 |
|---|
| 2026.09.22 | ₩5,448 | ₩5,488 | ₩5,300 | ₩5,394 | -0.98% | 5.2천 |
|---|
| 2026.09.21 | ₩5,234 | ₩5,568 | ₩5,234 | ₩5,247 | +0.26% | 3.2천 |
|---|
| 2026.09.18 | ₩5,729 | ₩5,729 | ₩5,300 | ₩5,300 | -7.48% | 1.6만 |
|---|
| 2026.09.17 | ₩5,756 | ₩6,010 | ₩5,689 | ₩5,689 | -1.16% | 2.6천 |
|---|
| 2026.09.16 | ₩5,568 | ₩5,622 | ₩5,434 | ₩5,434 | -2.40% | 2.3천 |
|---|
| 2026.09.15 | ₩5,515 | ₩5,608 | ₩5,421 | ₩5,501 | -0.24% | 5천 |
|---|
| 2026.09.14 | ₩5,381 | ₩5,662 | ₩5,367 | ₩5,475 | +1.74% | 1.1만 |
|---|
| 2026.09.11 | ₩5,635 | ₩5,635 | ₩5,314 | ₩5,394 | -4.28% | 5.1천 |
|---|
| 2026.09.10 | ₩5,421 | ₩5,903 | ₩5,421 | ₩5,903 | +8.89% | 1.4천 |
|---|
| 2026.09.09 | ₩5,448 | ₩5,796 | ₩5,448 | ₩5,769 | +5.90% | 6.6천 |
|---|
| 2026.09.08 | ₩5,314 | ₩5,488 | ₩5,314 | ₩5,488 | +3.27% | 2.4천 |
|---|
| 2026.09.04 | ₩5,649 | ₩5,729 | ₩5,555 | ₩5,555 | -1.66% | 7.7천 |
|---|
| 2026.09.03 | ₩5,756 | ₩5,756 | ₩5,756 | ₩5,756 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩5,809 | ₩5,823 | ₩5,568 | ₩5,568 | -4.15% | 2.4천 |
|---|
| 2026.09.01 | ₩5,622 | ₩5,622 | ₩5,622 | ₩5,622 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,662 | ₩5,675 | ₩5,541 | ₩5,622 | -0.71% | 1만 |
|---|
| 2026.08.28 | ₩5,729 | ₩5,823 | ₩5,582 | ₩5,622 | -1.87% | 9.9천 |
|---|
| 2026.08.27 | ₩6,318 | ₩6,318 | ₩5,836 | ₩5,836 | -7.63% | 1.8천 |
|---|
| 2026.08.26 | ₩6,023 | ₩6,117 | ₩6,010 | ₩6,063 | +0.67% | 4.5천 |
|---|
| 2026.08.25 | ₩5,983 | ₩6,010 | ₩5,983 | ₩6,010 | +0.45% | 6.6천 |
|---|
| 2026.08.24 | ₩6,452 | ₩6,452 | ₩5,956 | ₩5,956 | -7.68% | 1.1만 |
|---|
| 2026.08.21 | ₩6,291 | ₩6,452 | ₩6,211 | ₩6,211 | -1.28% | 1.6만 |
|---|
| 2026.08.20 | ₩6,465 | ₩6,478 | ₩6,318 | ₩6,318 | -2.28% | 2만 |
|---|
| 2026.08.19 | ₩6,117 | ₩6,786 | ₩6,117 | ₩6,505 | +6.35% | 19.3만 |
|---|
| 2026.08.18 | ₩6,813 | ₩6,920 | ₩6,505 | ₩6,666 | -2.16% | 6.9천 |
|---|
| 2026.08.17 | ₩6,693 | ₩6,907 | ₩6,693 | ₩6,733 | +0.60% | 5.6천 |
|---|
| 2026.08.14 | ₩6,907 | ₩7,134 | ₩6,706 | ₩6,800 | -1.55% | 3.9만 |
|---|
| 2026.08.13 | ₩6,800 | ₩7,000 | ₩6,746 | ₩7,000 | +2.95% | 6.2천 |
|---|
| 2026.08.12 | ₩6,786 | ₩6,840 | ₩6,759 | ₩6,813 | +0.39% | 2.3천 |
|---|
| 2026.08.11 | ₩7,228 | ₩7,228 | ₩6,840 | ₩6,880 | -4.81% | 1.3만 |
|---|
| 2026.08.10 | ₩6,706 | ₩7,215 | ₩6,706 | ₩7,107 | +5.99% | 7.9천 |
|---|
| 2026.08.07 | ₩7,215 | ₩7,228 | ₩6,826 | ₩6,893 | -4.45% | 4.9천 |
|---|
| 2026.08.06 | ₩7,215 | ₩7,603 | ₩7,215 | ₩7,228 | +0.19% | 2.9천 |
|---|
| 2026.08.05 | ₩7,522 | ₩7,522 | ₩7,188 | ₩7,188 | -4.45% | 3.4천 |
|---|
| 2026.08.04 | ₩6,465 | ₩7,723 | ₩6,465 | ₩7,723 | +19.46% | 2만 |
|---|
| 2026.08.03 | ₩6,987 | ₩6,987 | ₩6,519 | ₩6,759 | -3.26% | 1.3만 |
|---|
| 2026.07.31 | ₩6,478 | ₩6,813 | ₩6,478 | ₩6,746 | +4.13% | 7.9천 |
|---|
| 2026.07.30 | ₩6,719 | ₩6,826 | ₩6,532 | ₩6,545 | -2.59% | 3.1천 |
|---|
| 2026.07.29 | ₩6,532 | ₩6,867 | ₩6,438 | ₩6,639 | +1.64% | 5.9천 |
|---|
| 2026.07.28 | ₩6,278 | ₩7,121 | ₩6,278 | ₩6,693 | +6.61% | 1.1만 |
|---|
| 2026.07.27 | ₩6,612 | ₩6,733 | ₩6,612 | ₩6,639 | +0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩6,773 | ₩6,813 | ₩6,425 | ₩6,800 | +0.40% | 8.7천 |
|---|
| 2026.07.23 | ₩5,769 | ₩6,746 | ₩5,488 | ₩6,612 | +14.62% | 2만 |
|---|
| 2026.07.22 | ₩5,461 | ₩6,090 | ₩5,461 | ₩6,037 | +10.54% | 1.3만 |
|---|
| 2026.07.21 | ₩5,367 | ₩6,077 | ₩4,993 | ₩5,983 | +11.47% | 6.8만 |
|---|
| 2026.07.20 | ₩5,220 | ₩6,773 | ₩5,046 | ₩5,354 | +2.56% | 5.7만 |
|---|
| 2026.07.17 | ₩5,341 | ₩5,501 | ₩5,287 | ₩5,501 | +3.01% | 8.3천 |
|---|
| 2026.07.16 | ₩5,582 | ₩5,715 | ₩5,247 | ₩5,635 | +0.96% | 2.1만 |
|---|
| 2026.07.15 | ₩5,207 | ₩5,756 | ₩4,899 | ₩5,756 | +10.54% | 5.8만 |
|---|
| 2026.07.14 | ₩4,966 | ₩5,756 | ₩4,792 | ₩5,649 | +13.75% | 229.4만 |
|---|
| 2026.07.13 | ₩5,662 | ₩5,943 | ₩5,662 | ₩5,943 | +4.96% | 1천 |
|---|
| 2026.07.10 | ₩5,555 | ₩5,689 | ₩5,408 | ₩5,689 | +2.41% | 1.3천 |
|---|
| 2026.07.09 | ₩5,582 | ₩6,023 | ₩5,582 | ₩5,903 | +5.76% | 7.8천 |
|---|
| 2026.07.08 | ₩5,983 | ₩5,983 | ₩5,849 | ₩5,849 | -2.24% | 1.3천 |
|---|
| 2026.07.07 | ₩6,505 | ₩6,612 | ₩5,782 | ₩5,849 | -10.08% | 4천 |
|---|
| 2026.07.06 | ₩6,278 | ₩6,371 | ₩6,197 | ₩6,371 | +1.49% | 2.3천 |
|---|
| 2026.07.02 | ₩6,358 | ₩6,478 | ₩6,358 | ₩6,478 | +1.89% | 2.4천 |
|---|
| 2026.07.01 | ₩6,224 | ₩6,224 | ₩6,171 | ₩6,171 | -0.86% | 2.2천 |
|---|
| 2026.06.30 | ₩6,304 | ₩6,559 | ₩5,689 | ₩6,171 | -2.12% | 2.4천 |
|---|
| 2026.06.29 | ₩5,997 | ₩6,171 | ₩5,997 | ₩6,171 | +2.90% | 1.7천 |
|---|
| 2026.06.26 | ₩6,010 | ₩6,144 | ₩5,903 | ₩6,144 | +2.23% | 3.9천 |
|---|
| 2026.06.25 | ₩6,331 | ₩6,585 | ₩5,689 | ₩6,010 | -5.07% | 5.5천 |
|---|
| 2026.06.24 | ₩6,251 | ₩6,478 | ₩5,595 | ₩5,756 | -7.92% | 5.6천 |
|---|
| 2026.06.23 | ₩6,278 | ₩6,519 | ₩6,010 | ₩6,023 | -4.05% | 1.1만 |
|---|
| 2026.06.22 | ₩6,023 | ₩6,264 | ₩6,023 | ₩6,023 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩6,599 | ₩6,920 | ₩6,184 | ₩6,264 | -5.07% | 2.1만 |
|---|
| 2026.06.17 | ₩6,398 | ₩6,545 | ₩6,157 | ₩6,411 | +0.21% | 9.4천 |
|---|
| 2026.06.16 | ₩6,465 | ₩6,478 | ₩6,023 | ₩6,023 | -6.83% | 7.8천 |
|---|
| 2026.06.15 | ₩6,411 | ₩6,679 | ₩6,211 | ₩6,465 | +0.84% | 4.6천 |
|---|
| 2026.06.12 | ₩5,997 | ₩6,171 | ₩5,809 | ₩5,836 | -2.68% | 4.2천 |
|---|
| 2026.06.11 | ₩6,345 | ₩6,345 | ₩6,237 | ₩6,237 | -1.69% | 1.1천 |
|---|
| 2026.06.10 | ₩6,237 | ₩6,237 | ₩6,237 | ₩6,237 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩6,331 | ₩6,411 | ₩6,184 | ₩6,184 | -2.33% | 9.1천 |
|---|
| 2026.06.08 | ₩6,478 | ₩6,786 | ₩6,251 | ₩6,452 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,947 | ₩7,322 | ₩5,970 | ₩6,304 | -9.25% | 1.5만 |
|---|
| 2026.06.04 | ₩6,331 | ₩6,907 | ₩6,318 | ₩6,559 | +3.59% | 9.5천 |
|---|
| 2026.06.03 | ₩6,171 | ₩6,211 | ₩6,171 | ₩6,211 | +0.65% | 9.6천 |
|---|
| 2026.06.02 | ₩7,268 | ₩7,268 | ₩6,090 | ₩6,291 | -13.44% | 1.9만 |
|---|
| 2026.06.01 | ₩7,014 | ₩7,014 | ₩7,014 | ₩7,014 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩7,215 | ₩7,335 | ₩6,800 | ₩7,027 | -2.60% | 1.1만 |
|---|
| 2026.05.28 | ₩6,385 | ₩7,054 | ₩6,385 | ₩7,054 | +10.48% | 8.1천 |
|---|
| 2026.05.27 | ₩6,318 | ₩6,492 | ₩5,715 | ₩6,304 | -0.21% | 2.9천 |
|---|
| 2026.05.26 | ₩6,425 | ₩6,452 | ₩6,077 | ₩6,157 | -4.17% | 6.4천 |
|---|
| 2026.05.22 | ₩5,916 | ₩6,425 | ₩5,916 | ₩6,425 | +8.60% | 1.6천 |
|---|
| 2026.05.21 | ₩6,492 | ₩6,519 | ₩6,278 | ₩6,519 | +0.41% | 2천 |
|---|
| 2026.05.20 | ₩6,184 | ₩6,639 | ₩6,184 | ₩6,639 | +7.36% | 1.7천 |
|---|
| 2026.05.19 | ₩6,960 | ₩6,960 | ₩6,438 | ₩6,773 | -2.69% | 2.8천 |
|---|
| 2026.05.18 | ₩6,840 | ₩6,893 | ₩6,519 | ₩6,733 | -1.57% | 7.4천 |
|---|
| 2026.05.15 | ₩6,960 | ₩7,228 | ₩6,733 | ₩6,840 | -1.73% | 1.5만 |
|---|
| 2026.05.14 | ₩7,375 | ₩7,375 | ₩6,679 | ₩6,719 | -8.89% | 1만 |
|---|
| 2026.05.13 | ₩7,897 | ₩8,245 | ₩7,348 | ₩7,348 | -6.95% | 8.6천 |
|---|
| 2026.05.12 | ₩8,165 | ₩8,165 | ₩7,603 | ₩7,857 | -3.77% | 8.4천 |
|---|
| 2026.05.11 | ₩8,366 | ₩8,366 | ₩7,763 | ₩7,897 | -5.60% | 1.6만 |
|---|
| 2026.05.08 | ₩7,884 | ₩8,111 | ₩7,576 | ₩7,630 | -3.23% | 6.2천 |
|---|
| 2026.05.07 | ₩8,700 | ₩8,700 | ₩7,670 | ₩7,670 | -11.85% | 6.1천 |
|---|
| 2026.05.06 | ₩8,660 | ₩8,660 | ₩7,750 | ₩7,937 | -8.35% | 9.5천 |
|---|
| 2026.05.05 | ₩7,750 | ₩8,593 | ₩7,362 | ₩8,593 | +10.88% | 3.4만 |
|---|
| 2026.05.04 | ₩6,893 | ₩7,375 | ₩6,559 | ₩7,362 | +6.80% | 2.5만 |
|---|
| 2026.05.01 | ₩6,438 | ₩9,102 | ₩6,291 | ₩7,228 | +12.27% | 22.9만 |
|---|
| 2026.04.30 | ₩6,853 | ₩6,853 | ₩6,385 | ₩6,411 | -6.45% | 3.4천 |
|---|
| 2026.04.29 | ₩6,626 | ₩6,626 | ₩6,626 | ₩6,626 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩6,639 | ₩6,639 | ₩6,545 | ₩6,572 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩6,532 | ₩6,800 | ₩6,519 | ₩6,519 | -0.20% | 1.6천 |
|---|
| 2026.04.24 | ₩6,920 | ₩6,960 | ₩6,585 | ₩6,626 | -4.26% | 6.7천 |
|---|
| 2026.04.23 | ₩6,545 | ₩6,666 | ₩6,438 | ₩6,666 | +1.84% | 3.7천 |
|---|
| 2026.04.22 | ₩6,612 | ₩6,612 | ₩6,545 | ₩6,559 | -0.81% | 1.4천 |
|---|
| 2026.04.21 | ₩6,572 | ₩6,572 | ₩6,572 | ₩6,572 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,505 | ₩6,759 | ₩6,505 | ₩6,572 | +1.03% | 2.1천 |
|---|
| 2026.04.17 | ₩6,492 | ₩6,920 | ₩6,452 | ₩6,920 | +6.60% | 1.9천 |
|---|
| 2026.04.16 | ₩6,519 | ₩6,519 | ₩6,519 | ₩6,519 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,371 | ₩6,666 | ₩6,371 | ₩6,519 | +2.31% | 3.1천 |
|---|
| 2026.04.14 | ₩6,693 | ₩6,693 | ₩6,693 | ₩6,693 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,612 | ₩6,746 | ₩6,612 | ₩6,693 | +1.21% | 900 |
|---|
| 2026.04.10 | ₩7,000 | ₩7,000 | ₩7,000 | ₩7,000 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,000 | ₩7,000 | ₩7,000 | ₩7,000 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩7,255 | ₩7,255 | ₩7,000 | ₩7,000 | -3.51% | 1.3천 |
|---|
| 2026.04.07 | ₩7,228 | ₩7,228 | ₩7,228 | ₩7,228 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,228 | ₩7,228 | ₩7,228 | ₩7,228 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩6,987 | ₩7,228 | ₩6,706 | ₩7,228 | +3.45% | 1.5천 |
|---|
| 2026.04.01 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩8,111 | ₩8,111 | ₩7,295 | ₩7,295 | -10.07% | 1.9천 |
|---|
| 2026.03.27 | ₩7,496 | ₩7,630 | ₩7,496 | ₩7,630 | +1.79% | 1.9천 |
|---|
| 2026.03.26 | ₩7,844 | ₩7,844 | ₩7,844 | ₩7,844 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩7,844 | ₩7,844 | ₩7,844 | ₩7,844 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩7,375 | ₩8,192 | ₩7,375 | ₩8,152 | +10.53% | 4.5천 |
|---|
| 2026.03.23 | ₩7,763 | ₩7,763 | ₩7,041 | ₩7,375 | -5.00% | 5.2천 |
|---|
| 2026.03.20 | ₩7,148 | ₩7,978 | ₩7,067 | ₩7,978 | +11.61% | 1만 |
|---|
| 2026.03.19 | ₩7,094 | ₩7,228 | ₩7,041 | ₩7,228 | +1.89% | 6.3천 |
|---|
| 2026.03.18 | ₩6,706 | ₩7,228 | ₩6,425 | ₩7,228 | +7.78% | 3.5천 |
|---|
| 2026.03.17 | ₩7,563 | ₩7,563 | ₩7,563 | ₩7,563 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,563 | ₩8,018 | ₩7,456 | ₩7,603 | +0.53% | 2천 |
|---|
| 2026.03.13 | ₩10,012 | ₩10,106 | ₩7,496 | ₩7,563 | -24.47% | 8.8천 |
|---|
| 2026.03.12 | ₩9,878 | ₩10,547 | ₩9,370 | ₩9,370 | -5.15% | 3천 |
|---|
| 2026.03.11 | ₩9,611 | ₩9,838 | ₩8,433 | ₩9,423 | -1.95% | 8.6천 |
|---|
| 2026.03.10 | ₩10,253 | ₩10,253 | ₩10,253 | ₩10,253 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩10,307 | ₩10,307 | ₩10,307 | ₩10,307 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,333 | ₩10,387 | ₩10,293 | ₩10,307 | -0.26% | 2.4천 |
|---|
| 2026.03.05 | ₩9,771 | ₩11,230 | ₩9,771 | ₩10,574 | +8.22% | 8.3천 |
|---|
| 2026.03.04 | ₩10,748 | ₩10,842 | ₩10,748 | ₩10,842 | +0.87% | 600 |
|---|
| 2026.03.03 | ₩11,377 | ₩11,377 | ₩10,400 | ₩10,400 | -8.59% | 1.2천 |
|---|
| 2026.03.02 | ₩9,383 | ₩10,976 | ₩9,383 | ₩10,976 | +16.98% | 1.1만 |
|---|
| 2026.02.27 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩10,481 | ₩10,481 | ₩10,012 | ₩10,427 | -0.51% | 800 |
|---|
| 2026.02.25 | ₩9,677 | ₩10,253 | ₩9,624 | ₩10,253 | +5.95% | 2.3천 |
|---|
| 2026.02.24 | ₩10,293 | ₩10,481 | ₩9,825 | ₩9,825 | -4.55% | 700 |
|---|
| 2026.02.23 | ₩10,936 | ₩10,936 | ₩10,936 | ₩10,936 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,936 | ₩10,936 | ₩10,936 | ₩10,936 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩10,240 | ₩12,020 | ₩10,199 | ₩11,110 | +8.50% | 1.1만 |
|---|
| 2026.02.18 | ₩9,985 | ₩10,307 | ₩9,838 | ₩10,307 | +3.22% | 1.4천 |
|---|
| 2026.02.17 | ₩10,253 | ₩10,320 | ₩9,892 | ₩9,905 | -3.39% | 2.4천 |
|---|
| 2026.02.13 | ₩10,561 | ₩10,949 | ₩10,173 | ₩10,173 | -3.68% | 1.2만 |
|---|
| 2026.02.12 | ₩10,561 | ₩10,561 | ₩10,025 | ₩10,025 | -5.07% | 2.3천 |
|---|
| 2026.02.11 | ₩9,932 | ₩9,959 | ₩9,932 | ₩9,959 | +0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩10,695 | ₩10,708 | ₩9,918 | ₩9,945 | -7.01% | 9.5천 |
|---|
| 2026.02.09 | ₩10,735 | ₩11,324 | ₩10,721 | ₩10,721 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩11,913 | ₩11,913 | ₩11,913 | ₩11,913 | 0.00% | 900 |
|---|
| 2026.02.05 | ₩11,217 | ₩11,364 | ₩11,203 | ₩11,203 | -0.12% | 2.8천 |
|---|
| 2026.02.04 | ₩10,748 | ₩11,324 | ₩10,748 | ₩11,324 | +5.35% | 1.8천 |
|---|
| 2026.02.03 | ₩12,006 | ₩12,341 | ₩10,721 | ₩10,721 | -10.70% | 9.7천 |
|---|
| 2026.02.02 | ₩12,047 | ₩12,435 | ₩11,498 | ₩12,140 | +0.78% | 7.3천 |
|---|
| 2026.01.30 | ₩12,020 | ₩12,301 | ₩11,993 | ₩12,047 | +0.22% | 3천 |
|---|
| 2026.01.29 | ₩11,525 | ₩12,555 | ₩11,444 | ₩12,328 | +6.97% | 3.8천 |
|---|
| 2026.01.28 | ₩11,591 | ₩11,645 | ₩11,377 | ₩11,458 | -1.15% | 2.3천 |
|---|
| 2026.01.27 | ₩10,360 | ₩11,819 | ₩10,360 | ₩11,739 | +13.31% | 1.3만 |
|---|
| 2026.01.26 | ₩11,284 | ₩11,284 | ₩10,173 | ₩10,681 | -5.34% | 1만 |
|---|
| 2026.01.23 | ₩11,230 | ₩12,341 | ₩10,936 | ₩11,217 | -0.12% | 1.4만 |
|---|
| 2026.01.22 | ₩11,511 | ₩11,511 | ₩10,440 | ₩10,976 | -4.65% | 3.1천 |
|---|
| 2026.01.21 | ₩10,307 | ₩11,110 | ₩10,307 | ₩11,110 | +7.79% | 2천 |
|---|
| 2026.01.20 | ₩11,511 | ₩11,511 | ₩10,173 | ₩10,708 | -6.98% | 5천 |
|---|
| 2026.01.16 | ₩11,779 | ₩12,314 | ₩10,842 | ₩10,842 | -7.95% | 2.9천 |
|---|
| 2026.01.15 | ₩10,708 | ₩12,582 | ₩10,708 | ₩11,779 | +10.00% | 4천 |
|---|
| 2026.01.14 | ₩11,243 | ₩11,511 | ₩10,708 | ₩11,110 | -1.19% | 980 |
|---|
| 2026.01.13 | ₩11,110 | ₩11,779 | ₩11,110 | ₩11,645 | +4.82% | 1.3천 |
|---|
| 2026.01.12 | ₩12,047 | ₩12,582 | ₩10,842 | ₩12,047 | 0.00% | 6.3천 |
|---|
| 2026.01.09 | ₩10,708 | ₩14,322 | ₩10,708 | ₩12,448 | +16.25% | 8천 |
|---|
| 2026.01.08 | ₩10,574 | ₩11,779 | ₩10,574 | ₩11,110 | +5.06% | 2.2천 |
|---|
| 2026.01.07 | ₩11,913 | ₩11,913 | ₩10,173 | ₩10,173 | -14.61% | 1.8천 |
|---|
| 2026.01.06 | ₩12,047 | ₩12,047 | ₩11,110 | ₩11,110 | -7.78% | 140 |
|---|
| 2026.01.05 | ₩11,779 | ₩12,047 | ₩11,110 | ₩11,779 | 0.00% | 570 |
|---|
| 2026.01.02 | ₩11,377 | ₩12,047 | ₩11,110 | ₩11,645 | +2.35% | 250 |
|---|
| 2025.12.31 | ₩11,779 | ₩11,779 | ₩10,440 | ₩11,511 | -2.27% | 3.4천 |
|---|
| 2025.12.30 | ₩10,708 | ₩11,110 | ₩10,440 | ₩10,574 | -1.25% | 930 |
|---|
| 2025.12.29 | ₩11,645 | ₩11,913 | ₩10,440 | ₩11,110 | -4.60% | 3.9천 |
|---|
| 2025.12.26 | ₩11,243 | ₩11,913 | ₩11,243 | ₩11,913 | +5.95% | 1.2천 |
|---|
| 2025.12.24 | ₩11,913 | ₩12,314 | ₩11,243 | ₩12,047 | +1.12% | 800 |
|---|
| 2025.12.23 | ₩12,582 | ₩12,984 | ₩12,180 | ₩12,448 | -1.06% | 610 |
|---|
| 2025.12.22 | ₩13,385 | ₩13,653 | ₩12,582 | ₩13,117 | -2.00% | 2천 |
|---|
| 2025.12.19 | ₩11,913 | ₩14,590 | ₩10,842 | ₩14,590 | +22.47% | 1.4만 |
|---|
| 2025.12.18 | ₩10,708 | ₩12,047 | ₩10,708 | ₩11,913 | +11.25% | 3.6천 |
|---|
| 2025.12.17 | ₩11,377 | ₩11,645 | ₩11,110 | ₩11,645 | +2.35% | 2.6천 |
|---|
| 2025.12.16 | ₩11,243 | ₩12,180 | ₩11,243 | ₩11,645 | +3.57% | 4.2천 |
|---|
| 2025.12.15 | ₩11,110 | ₩11,645 | ₩11,110 | ₩11,511 | +3.61% | 1.3천 |
|---|
| 2025.12.12 | ₩10,976 | ₩12,314 | ₩10,976 | ₩12,047 | +9.76% | 1.9천 |
|---|
| 2025.12.11 | ₩12,314 | ₩12,314 | ₩11,110 | ₩12,314 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩11,243 | ₩12,984 | ₩10,976 | ₩12,448 | +10.71% | 3.9천 |
|---|
| 2025.12.09 | ₩10,842 | ₩11,243 | ₩10,842 | ₩11,110 | +2.47% | 580 |
|---|
| 2025.12.08 | ₩11,243 | ₩11,779 | ₩10,708 | ₩11,243 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩12,047 | ₩12,047 | ₩10,976 | ₩11,377 | -5.56% | 1.2천 |
|---|
| 2025.12.04 | ₩11,779 | ₩11,913 | ₩10,842 | ₩11,110 | -5.68% | 2.7천 |
|---|
| 2025.12.03 | ₩10,976 | ₩12,314 | ₩10,842 | ₩11,377 | +3.66% | 6.1천 |
|---|
| 2025.12.02 | ₩11,110 | ₩11,243 | ₩10,708 | ₩10,976 | -1.20% | 1.6천 |
|---|
| 2025.12.01 | ₩10,842 | ₩11,110 | ₩10,708 | ₩10,976 | +1.23% | 940 |
|---|
| 2025.11.28 | ₩10,976 | ₩10,976 | ₩10,708 | ₩10,842 | -1.22% | 2천 |
|---|
| 2025.11.26 | ₩11,110 | ₩11,645 | ₩10,976 | ₩10,976 | -1.20% | 2.3천 |
|---|
| 2025.11.25 | ₩11,645 | ₩11,779 | ₩11,243 | ₩11,377 | -2.30% | 2.2천 |
|---|
| 2025.11.24 | ₩11,110 | ₩11,913 | ₩10,708 | ₩11,779 | +6.02% | 1.3천 |
|---|
| 2025.11.21 | ₩12,582 | ₩12,582 | ₩10,708 | ₩11,243 | -10.64% | 5.9천 |
|---|
| 2025.11.20 | ₩11,110 | ₩13,921 | ₩10,976 | ₩12,180 | +9.64% | 3.6만 |
|---|
| 2025.11.19 | ₩12,314 | ₩12,448 | ₩10,574 | ₩10,708 | -13.04% | 6.4만 |
|---|
| 2025.11.18 | ₩9,370 | ₩11,511 | ₩8,299 | ₩11,377 | +21.43% | 30.8만 |
|---|
| 2025.11.17 | ₩6,693 | ₩11,779 | ₩6,559 | ₩8,165 | +22.00% | 151.5만 |
|---|
| 2025.11.14 | ₩6,826 | ₩6,826 | ₩6,291 | ₩6,559 | -3.92% | 2.6천 |
|---|
| 2025.11.13 | ₩6,693 | ₩6,693 | ₩6,559 | ₩6,693 | 0.00% | 1.8천 |
|---|
| 2025.11.12 | ₩6,693 | ₩6,693 | ₩6,291 | ₩6,425 | -4.00% | 1.2천 |
|---|
| 2025.11.11 | ₩6,960 | ₩6,960 | ₩6,157 | ₩6,693 | -3.85% | 15.3만 |
|---|
| 2025.11.10 | ₩6,693 | ₩6,960 | ₩6,425 | ₩6,425 | -4.00% | 1.3천 |
|---|
| 2025.11.07 | ₩6,157 | ₩6,826 | ₩6,157 | ₩6,826 | +10.87% | 4.8천 |
|---|
| 2025.11.06 | ₩7,094 | ₩7,094 | ₩6,157 | ₩6,157 | -13.21% | 2.2천 |
|---|
| 2025.11.05 | ₩6,559 | ₩7,094 | ₩6,023 | ₩7,094 | +8.16% | 5.5천 |
|---|
| 2025.11.04 | ₩6,960 | ₩7,094 | ₩6,559 | ₩6,826 | -1.92% | 2.1천 |
|---|
| 2025.11.03 | ₩8,031 | ₩8,165 | ₩6,960 | ₩7,094 | -11.67% | 2.8천 |
|---|
| 2025.10.31 | ₩8,299 | ₩8,299 | ₩7,763 | ₩8,031 | -3.23% | 3.1천 |
|---|
| 2025.10.30 | ₩8,165 | ₩8,165 | ₩7,897 | ₩8,165 | 0.00% | 830 |
|---|
| 2025.10.29 | ₩8,433 | ₩8,433 | ₩7,897 | ₩7,897 | -6.35% | 2.3천 |
|---|
| 2025.10.28 | ₩8,031 | ₩8,700 | ₩7,897 | ₩8,433 | +5.00% | 2.1천 |
|---|
| 2025.10.27 | ₩8,299 | ₩9,503 | ₩7,362 | ₩8,031 | -3.23% | 1.7만 |
|---|
| 2025.10.24 | ₩8,299 | ₩8,433 | ₩8,165 | ₩8,299 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩8,299 | ₩8,566 | ₩8,165 | ₩8,299 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩8,299 | ₩8,566 | ₩8,031 | ₩8,566 | +3.23% | 4.2천 |
|---|
| 2025.10.21 | ₩8,834 | ₩8,834 | ₩8,299 | ₩8,299 | -6.06% | 320 |
|---|
| 2025.10.20 | ₩8,700 | ₩8,834 | ₩8,165 | ₩8,566 | -1.54% | 3천 |
|---|
| 2025.10.17 | ₩8,433 | ₩8,968 | ₩8,165 | ₩8,700 | +3.17% | 1.5천 |
|---|
| 2025.10.16 | ₩8,968 | ₩9,236 | ₩8,165 | ₩8,165 | -8.96% | 5.7천 |
|---|
| 2025.10.15 | ₩8,968 | ₩9,236 | ₩8,834 | ₩9,102 | +1.49% | 1.4천 |
|---|
| 2025.10.14 | ₩8,968 | ₩9,503 | ₩8,834 | ₩8,834 | -1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩9,236 | ₩9,503 | ₩8,834 | ₩8,834 | -4.35% | 1.4천 |
|---|
| 2025.10.10 | ₩9,503 | ₩9,503 | ₩9,102 | ₩9,102 | -4.23% | 660 |
|---|