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 | ₩5,329 | ₩5,329 | ₩5,235 | ₩5,235 | -1.75% | 1.9천 |
| 2026.10.08 | ₩5,209 | ₩5,796 | ₩4,995 | ₩5,155 | -1.03% | 2.3만 |
| 2026.10.07 | ₩4,875 | ₩5,369 | ₩4,862 | ₩4,982 | +2.19% | 4.8천 |
| 2026.10.06 | ₩4,675 | ₩4,675 | ₩4,675 | ₩4,675 | 0.00% | 500 |
| 2026.10.05 | ₩4,741 | ₩4,741 | ₩4,594 | ₩4,594 | -3.10% | 1.3천 |
| 2026.10.02 | ₩5,048 | ₩5,048 | ₩4,755 | ₩4,768 | -5.56% | 8.2천 |
| 2026.10.01 | ₩4,862 | ₩4,862 | ₩4,862 | ₩4,862 | 0.00% | 6.5천 |
| 2026.09.30 | ₩4,661 | ₩5,075 | ₩4,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,048 |
| +8.31% |
| 2.7만 |
| 2026.09.29 | ₩4,862 | ₩4,862 | ₩4,675 | ₩4,795 | -1.37% | 7.6천 |
|---|
| 2026.09.28 | ₩5,075 | ₩5,075 | ₩4,661 | ₩4,661 | -8.16% | 1.2만 |
|---|
| 2026.09.25 | ₩5,102 | ₩5,209 | ₩4,942 | ₩4,942 | -3.14% | 1.3만 |
|---|
| 2026.09.24 | ₩5,209 | ₩5,209 | ₩4,942 | ₩4,942 | -5.13% | 7.9천 |
|---|
| 2026.09.23 | ₩5,596 | ₩5,596 | ₩5,235 | ₩5,235 | -6.44% | 3.2천 |
|---|
| 2026.09.22 | ₩5,436 | ₩5,476 | ₩5,289 | ₩5,382 | -0.98% | 5.2천 |
|---|
| 2026.09.21 | ₩5,222 | ₩5,556 | ₩5,222 | ₩5,235 | +0.26% | 3.2천 |
|---|
| 2026.09.18 | ₩5,716 | ₩5,716 | ₩5,289 | ₩5,289 | -7.48% | 1.6만 |
|---|
| 2026.09.17 | ₩5,743 | ₩5,997 | ₩5,676 | ₩5,676 | -1.16% | 2.6천 |
|---|
| 2026.09.16 | ₩5,556 | ₩5,609 | ₩5,422 | ₩5,422 | -2.40% | 2.3천 |
|---|
| 2026.09.15 | ₩5,503 | ₩5,596 | ₩5,409 | ₩5,489 | -0.24% | 5천 |
|---|
| 2026.09.14 | ₩5,369 | ₩5,650 | ₩5,356 | ₩5,463 | +1.74% | 1.1만 |
|---|
| 2026.09.11 | ₩5,623 | ₩5,623 | ₩5,302 | ₩5,382 | -4.28% | 5.1천 |
|---|
| 2026.09.10 | ₩5,409 | ₩5,890 | ₩5,409 | ₩5,890 | +8.89% | 1.4천 |
|---|
| 2026.09.09 | ₩5,436 | ₩5,783 | ₩5,436 | ₩5,756 | +5.90% | 6.6천 |
|---|
| 2026.09.08 | ₩5,302 | ₩5,476 | ₩5,302 | ₩5,476 | +3.27% | 2.4천 |
|---|
| 2026.09.04 | ₩5,636 | ₩5,716 | ₩5,543 | ₩5,543 | -1.66% | 7.7천 |
|---|
| 2026.09.03 | ₩5,743 | ₩5,743 | ₩5,743 | ₩5,743 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩5,796 | ₩5,810 | ₩5,556 | ₩5,556 | -4.15% | 2.4천 |
|---|
| 2026.09.01 | ₩5,609 | ₩5,609 | ₩5,609 | ₩5,609 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,650 | ₩5,663 | ₩5,529 | ₩5,609 | -0.71% | 1만 |
|---|
| 2026.08.28 | ₩5,716 | ₩5,810 | ₩5,569 | ₩5,609 | -1.87% | 9.9천 |
|---|
| 2026.08.27 | ₩6,304 | ₩6,304 | ₩5,823 | ₩5,823 | -7.63% | 1.8천 |
|---|
| 2026.08.26 | ₩6,010 | ₩6,104 | ₩5,997 | ₩6,050 | +0.67% | 4.5천 |
|---|
| 2026.08.25 | ₩5,970 | ₩5,997 | ₩5,970 | ₩5,997 | +0.45% | 6.6천 |
|---|
| 2026.08.24 | ₩6,437 | ₩6,437 | ₩5,943 | ₩5,943 | -7.68% | 1.1만 |
|---|
| 2026.08.21 | ₩6,277 | ₩6,437 | ₩6,197 | ₩6,197 | -1.28% | 1.6만 |
|---|
| 2026.08.20 | ₩6,451 | ₩6,464 | ₩6,304 | ₩6,304 | -2.28% | 2만 |
|---|
| 2026.08.19 | ₩6,104 | ₩6,771 | ₩6,104 | ₩6,491 | +6.35% | 19.3만 |
|---|
| 2026.08.18 | ₩6,798 | ₩6,905 | ₩6,491 | ₩6,651 | -2.16% | 6.9천 |
|---|
| 2026.08.17 | ₩6,678 | ₩6,892 | ₩6,678 | ₩6,718 | +0.60% | 5.6천 |
|---|
| 2026.08.14 | ₩6,892 | ₩7,119 | ₩6,691 | ₩6,785 | -1.55% | 3.9만 |
|---|
| 2026.08.13 | ₩6,785 | ₩6,985 | ₩6,731 | ₩6,985 | +2.95% | 6.2천 |
|---|
| 2026.08.12 | ₩6,771 | ₩6,825 | ₩6,745 | ₩6,798 | +0.39% | 2.3천 |
|---|
| 2026.08.11 | ₩7,212 | ₩7,212 | ₩6,825 | ₩6,865 | -4.81% | 1.3만 |
|---|
| 2026.08.10 | ₩6,691 | ₩7,199 | ₩6,691 | ₩7,092 | +5.99% | 7.9천 |
|---|
| 2026.08.07 | ₩7,199 | ₩7,212 | ₩6,811 | ₩6,878 | -4.45% | 4.9천 |
|---|
| 2026.08.06 | ₩7,199 | ₩7,586 | ₩7,199 | ₩7,212 | +0.19% | 2.9천 |
|---|
| 2026.08.05 | ₩7,506 | ₩7,506 | ₩7,172 | ₩7,172 | -4.45% | 3.4천 |
|---|
| 2026.08.04 | ₩6,451 | ₩7,706 | ₩6,451 | ₩7,706 | +19.46% | 2만 |
|---|
| 2026.08.03 | ₩6,972 | ₩6,972 | ₩6,504 | ₩6,745 | -3.26% | 1.3만 |
|---|
| 2026.07.31 | ₩6,464 | ₩6,798 | ₩6,464 | ₩6,731 | +4.13% | 7.9천 |
|---|
| 2026.07.30 | ₩6,705 | ₩6,811 | ₩6,518 | ₩6,531 | -2.59% | 3.1천 |
|---|
| 2026.07.29 | ₩6,518 | ₩6,852 | ₩6,424 | ₩6,624 | +1.64% | 5.9천 |
|---|
| 2026.07.28 | ₩6,264 | ₩7,105 | ₩6,264 | ₩6,678 | +6.61% | 1.1만 |
|---|
| 2026.07.27 | ₩6,598 | ₩6,718 | ₩6,598 | ₩6,624 | +0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩6,758 | ₩6,798 | ₩6,411 | ₩6,785 | +0.40% | 8.7천 |
|---|
| 2026.07.23 | ₩5,756 | ₩6,731 | ₩5,476 | ₩6,598 | +14.62% | 2만 |
|---|
| 2026.07.22 | ₩5,449 | ₩6,077 | ₩5,449 | ₩6,023 | +10.54% | 1.3만 |
|---|
| 2026.07.21 | ₩5,356 | ₩6,064 | ₩4,982 | ₩5,970 | +11.47% | 6.8만 |
|---|
| 2026.07.20 | ₩5,209 | ₩6,758 | ₩5,035 | ₩5,342 | +2.56% | 5.7만 |
|---|
| 2026.07.17 | ₩5,329 | ₩5,489 | ₩5,276 | ₩5,489 | +3.01% | 8.3천 |
|---|
| 2026.07.16 | ₩5,569 | ₩5,703 | ₩5,235 | ₩5,623 | +0.96% | 2.1만 |
|---|
| 2026.07.15 | ₩5,195 | ₩5,743 | ₩4,888 | ₩5,743 | +10.54% | 5.8만 |
|---|
| 2026.07.14 | ₩4,955 | ₩5,743 | ₩4,781 | ₩5,636 | +13.75% | 229.4만 |
|---|
| 2026.07.13 | ₩5,650 | ₩5,930 | ₩5,650 | ₩5,930 | +4.96% | 1천 |
|---|
| 2026.07.10 | ₩5,543 | ₩5,676 | ₩5,396 | ₩5,676 | +2.41% | 1.3천 |
|---|
| 2026.07.09 | ₩5,569 | ₩6,010 | ₩5,569 | ₩5,890 | +5.76% | 7.8천 |
|---|
| 2026.07.08 | ₩5,970 | ₩5,970 | ₩5,836 | ₩5,836 | -2.24% | 1.3천 |
|---|
| 2026.07.07 | ₩6,491 | ₩6,598 | ₩5,770 | ₩5,836 | -10.08% | 4천 |
|---|
| 2026.07.06 | ₩6,264 | ₩6,357 | ₩6,184 | ₩6,357 | +1.49% | 2.3천 |
|---|
| 2026.07.02 | ₩6,344 | ₩6,464 | ₩6,344 | ₩6,464 | +1.89% | 2.4천 |
|---|
| 2026.07.01 | ₩6,210 | ₩6,210 | ₩6,157 | ₩6,157 | -0.86% | 2.2천 |
|---|
| 2026.06.30 | ₩6,291 | ₩6,544 | ₩5,676 | ₩6,157 | -2.12% | 2.4천 |
|---|
| 2026.06.29 | ₩5,983 | ₩6,157 | ₩5,983 | ₩6,157 | +2.90% | 1.7천 |
|---|
| 2026.06.26 | ₩5,997 | ₩6,130 | ₩5,890 | ₩6,130 | +2.23% | 3.9천 |
|---|
| 2026.06.25 | ₩6,317 | ₩6,571 | ₩5,676 | ₩5,997 | -5.07% | 5.5천 |
|---|
| 2026.06.24 | ₩6,237 | ₩6,464 | ₩5,583 | ₩5,743 | -7.92% | 5.6천 |
|---|
| 2026.06.23 | ₩6,264 | ₩6,504 | ₩5,997 | ₩6,010 | -4.05% | 1.1만 |
|---|
| 2026.06.22 | ₩6,010 | ₩6,251 | ₩6,010 | ₩6,010 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩6,584 | ₩6,905 | ₩6,170 | ₩6,251 | -5.07% | 2.1만 |
|---|
| 2026.06.17 | ₩6,384 | ₩6,531 | ₩6,144 | ₩6,397 | +0.21% | 9.4천 |
|---|
| 2026.06.16 | ₩6,451 | ₩6,464 | ₩6,010 | ₩6,010 | -6.83% | 7.8천 |
|---|
| 2026.06.15 | ₩6,397 | ₩6,665 | ₩6,197 | ₩6,451 | +0.84% | 4.6천 |
|---|
| 2026.06.12 | ₩5,983 | ₩6,157 | ₩5,796 | ₩5,823 | -2.68% | 4.2천 |
|---|
| 2026.06.11 | ₩6,331 | ₩6,331 | ₩6,224 | ₩6,224 | -1.69% | 1.1천 |
|---|
| 2026.06.10 | ₩6,224 | ₩6,224 | ₩6,224 | ₩6,224 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩6,317 | ₩6,397 | ₩6,170 | ₩6,170 | -2.33% | 9.1천 |
|---|
| 2026.06.08 | ₩6,464 | ₩6,771 | ₩6,237 | ₩6,437 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,932 | ₩7,306 | ₩5,957 | ₩6,291 | -9.25% | 1.5만 |
|---|
| 2026.06.04 | ₩6,317 | ₩6,892 | ₩6,304 | ₩6,544 | +3.59% | 9.5천 |
|---|
| 2026.06.03 | ₩6,157 | ₩6,197 | ₩6,157 | ₩6,197 | +0.65% | 9.6천 |
|---|
| 2026.06.02 | ₩7,252 | ₩7,252 | ₩6,077 | ₩6,277 | -13.44% | 1.9만 |
|---|
| 2026.06.01 | ₩6,998 | ₩6,998 | ₩6,998 | ₩6,998 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩7,199 | ₩7,319 | ₩6,785 | ₩7,012 | -2.60% | 1.1만 |
|---|
| 2026.05.28 | ₩6,371 | ₩7,039 | ₩6,371 | ₩7,039 | +10.48% | 8.1천 |
|---|
| 2026.05.27 | ₩6,304 | ₩6,478 | ₩5,703 | ₩6,291 | -0.21% | 2.9천 |
|---|
| 2026.05.26 | ₩6,411 | ₩6,437 | ₩6,064 | ₩6,144 | -4.17% | 6.4천 |
|---|
| 2026.05.22 | ₩5,903 | ₩6,411 | ₩5,903 | ₩6,411 | +8.60% | 1.6천 |
|---|
| 2026.05.21 | ₩6,478 | ₩6,504 | ₩6,264 | ₩6,504 | +0.41% | 2천 |
|---|
| 2026.05.20 | ₩6,170 | ₩6,624 | ₩6,170 | ₩6,624 | +7.36% | 1.7천 |
|---|
| 2026.05.19 | ₩6,945 | ₩6,945 | ₩6,424 | ₩6,758 | -2.69% | 2.8천 |
|---|
| 2026.05.18 | ₩6,825 | ₩6,878 | ₩6,504 | ₩6,718 | -1.57% | 7.4천 |
|---|
| 2026.05.15 | ₩6,945 | ₩7,212 | ₩6,718 | ₩6,825 | -1.73% | 1.5만 |
|---|
| 2026.05.14 | ₩7,359 | ₩7,359 | ₩6,665 | ₩6,705 | -8.89% | 1만 |
|---|
| 2026.05.13 | ₩7,880 | ₩8,227 | ₩7,332 | ₩7,332 | -6.95% | 8.6천 |
|---|
| 2026.05.12 | ₩8,147 | ₩8,147 | ₩7,586 | ₩7,840 | -3.77% | 8.4천 |
|---|
| 2026.05.11 | ₩8,347 | ₩8,347 | ₩7,746 | ₩7,880 | -5.60% | 1.6만 |
|---|
| 2026.05.08 | ₩7,867 | ₩8,094 | ₩7,559 | ₩7,613 | -3.23% | 6.2천 |
|---|
| 2026.05.07 | ₩8,681 | ₩8,681 | ₩7,653 | ₩7,653 | -11.85% | 6.1천 |
|---|
| 2026.05.06 | ₩8,641 | ₩8,641 | ₩7,733 | ₩7,920 | -8.35% | 9.5천 |
|---|
| 2026.05.05 | ₩7,733 | ₩8,574 | ₩7,346 | ₩8,574 | +10.88% | 3.4만 |
|---|
| 2026.05.04 | ₩6,878 | ₩7,359 | ₩6,544 | ₩7,346 | +6.80% | 2.5만 |
|---|
| 2026.05.01 | ₩6,424 | ₩9,082 | ₩6,277 | ₩7,212 | +12.27% | 22.9만 |
|---|
| 2026.04.30 | ₩6,838 | ₩6,838 | ₩6,371 | ₩6,397 | -6.45% | 3.4천 |
|---|
| 2026.04.29 | ₩6,611 | ₩6,611 | ₩6,611 | ₩6,611 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩6,624 | ₩6,624 | ₩6,531 | ₩6,558 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩6,518 | ₩6,785 | ₩6,504 | ₩6,504 | -0.20% | 1.6천 |
|---|
| 2026.04.24 | ₩6,905 | ₩6,945 | ₩6,571 | ₩6,611 | -4.26% | 6.7천 |
|---|
| 2026.04.23 | ₩6,531 | ₩6,651 | ₩6,424 | ₩6,651 | +1.84% | 3.7천 |
|---|
| 2026.04.22 | ₩6,598 | ₩6,598 | ₩6,531 | ₩6,544 | -0.81% | 1.4천 |
|---|
| 2026.04.21 | ₩6,558 | ₩6,558 | ₩6,558 | ₩6,558 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,491 | ₩6,745 | ₩6,491 | ₩6,558 | +1.03% | 2.1천 |
|---|
| 2026.04.17 | ₩6,478 | ₩6,905 | ₩6,437 | ₩6,905 | +6.60% | 1.9천 |
|---|
| 2026.04.16 | ₩6,504 | ₩6,504 | ₩6,504 | ₩6,504 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,357 | ₩6,651 | ₩6,357 | ₩6,504 | +2.31% | 3.1천 |
|---|
| 2026.04.14 | ₩6,678 | ₩6,678 | ₩6,678 | ₩6,678 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,598 | ₩6,731 | ₩6,598 | ₩6,678 | +1.21% | 900 |
|---|
| 2026.04.10 | ₩6,985 | ₩6,985 | ₩6,985 | ₩6,985 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩6,985 | ₩6,985 | ₩6,985 | ₩6,985 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩7,239 | ₩7,239 | ₩6,985 | ₩6,985 | -3.51% | 1.3천 |
|---|
| 2026.04.07 | ₩7,212 | ₩7,212 | ₩7,212 | ₩7,212 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,212 | ₩7,212 | ₩7,212 | ₩7,212 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩6,972 | ₩7,212 | ₩6,691 | ₩7,212 | +3.45% | 1.5천 |
|---|
| 2026.04.01 | ₩7,279 | ₩7,279 | ₩7,279 | ₩7,279 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩7,279 | ₩7,279 | ₩7,279 | ₩7,279 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩8,094 | ₩8,094 | ₩7,279 | ₩7,279 | -10.07% | 1.9천 |
|---|
| 2026.03.27 | ₩7,479 | ₩7,613 | ₩7,479 | ₩7,613 | +1.79% | 1.9천 |
|---|
| 2026.03.26 | ₩7,826 | ₩7,826 | ₩7,826 | ₩7,826 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩7,826 | ₩7,826 | ₩7,826 | ₩7,826 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩7,359 | ₩8,174 | ₩7,359 | ₩8,134 | +10.53% | 4.5천 |
|---|
| 2026.03.23 | ₩7,746 | ₩7,746 | ₩7,025 | ₩7,359 | -5.00% | 5.2천 |
|---|
| 2026.03.20 | ₩7,132 | ₩7,960 | ₩7,052 | ₩7,960 | +11.61% | 1만 |
|---|
| 2026.03.19 | ₩7,079 | ₩7,212 | ₩7,025 | ₩7,212 | +1.89% | 6.3천 |
|---|
| 2026.03.18 | ₩6,691 | ₩7,212 | ₩6,411 | ₩7,212 | +7.78% | 3.5천 |
|---|
| 2026.03.17 | ₩7,546 | ₩7,546 | ₩7,546 | ₩7,546 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,546 | ₩8,000 | ₩7,439 | ₩7,586 | +0.53% | 2천 |
|---|
| 2026.03.13 | ₩9,990 | ₩10,084 | ₩7,479 | ₩7,546 | -24.47% | 8.8천 |
|---|
| 2026.03.12 | ₩9,857 | ₩10,524 | ₩9,349 | ₩9,349 | -5.15% | 3천 |
|---|
| 2026.03.11 | ₩9,589 | ₩9,817 | ₩8,414 | ₩9,402 | -1.95% | 8.6천 |
|---|
| 2026.03.10 | ₩10,231 | ₩10,231 | ₩10,231 | ₩10,231 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩10,284 | ₩10,284 | ₩10,284 | ₩10,284 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,311 | ₩10,364 | ₩10,271 | ₩10,284 | -0.26% | 2.4천 |
|---|
| 2026.03.05 | ₩9,750 | ₩11,206 | ₩9,750 | ₩10,551 | +8.22% | 8.3천 |
|---|
| 2026.03.04 | ₩10,725 | ₩10,818 | ₩10,725 | ₩10,818 | +0.87% | 600 |
|---|
| 2026.03.03 | ₩11,352 | ₩11,352 | ₩10,377 | ₩10,377 | -8.59% | 1.2천 |
|---|
| 2026.03.02 | ₩9,362 | ₩10,952 | ₩9,362 | ₩10,952 | +16.98% | 1.1만 |
|---|
| 2026.02.27 | ₩10,377 | ₩10,377 | ₩10,377 | ₩10,377 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩10,458 | ₩10,458 | ₩9,990 | ₩10,404 | -0.51% | 800 |
|---|
| 2026.02.25 | ₩9,656 | ₩10,231 | ₩9,603 | ₩10,231 | +5.95% | 2.3천 |
|---|
| 2026.02.24 | ₩10,271 | ₩10,458 | ₩9,803 | ₩9,803 | -4.55% | 700 |
|---|
| 2026.02.23 | ₩10,912 | ₩10,912 | ₩10,912 | ₩10,912 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,912 | ₩10,912 | ₩10,912 | ₩10,912 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩10,217 | ₩11,994 | ₩10,177 | ₩11,085 | +8.50% | 1.1만 |
|---|
| 2026.02.18 | ₩9,963 | ₩10,284 | ₩9,817 | ₩10,284 | +3.22% | 1.4천 |
|---|
| 2026.02.17 | ₩10,231 | ₩10,297 | ₩9,870 | ₩9,883 | -3.39% | 2.4천 |
|---|
| 2026.02.13 | ₩10,538 | ₩10,925 | ₩10,150 | ₩10,150 | -3.68% | 1.2만 |
|---|
| 2026.02.12 | ₩10,538 | ₩10,538 | ₩10,003 | ₩10,003 | -5.07% | 2.3천 |
|---|
| 2026.02.11 | ₩9,910 | ₩9,937 | ₩9,910 | ₩9,937 | +0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩10,671 | ₩10,685 | ₩9,897 | ₩9,923 | -7.01% | 9.5천 |
|---|
| 2026.02.09 | ₩10,711 | ₩11,299 | ₩10,698 | ₩10,698 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩11,887 | ₩11,887 | ₩11,887 | ₩11,887 | 0.00% | 900 |
|---|
| 2026.02.05 | ₩11,192 | ₩11,339 | ₩11,179 | ₩11,179 | -0.12% | 2.8천 |
|---|
| 2026.02.04 | ₩10,725 | ₩11,299 | ₩10,725 | ₩11,299 | +5.35% | 1.8천 |
|---|
| 2026.02.03 | ₩11,980 | ₩12,314 | ₩10,698 | ₩10,698 | -10.70% | 9.7천 |
|---|
| 2026.02.02 | ₩12,020 | ₩12,408 | ₩11,473 | ₩12,114 | +0.78% | 7.3천 |
|---|
| 2026.01.30 | ₩11,994 | ₩12,274 | ₩11,967 | ₩12,020 | +0.22% | 3천 |
|---|
| 2026.01.29 | ₩11,499 | ₩12,528 | ₩11,419 | ₩12,301 | +6.97% | 3.8천 |
|---|
| 2026.01.28 | ₩11,566 | ₩11,620 | ₩11,352 | ₩11,433 | -1.15% | 2.3천 |
|---|
| 2026.01.27 | ₩10,337 | ₩11,793 | ₩10,337 | ₩11,713 | +13.31% | 1.3만 |
|---|
| 2026.01.26 | ₩11,259 | ₩11,259 | ₩10,150 | ₩10,658 | -5.34% | 1만 |
|---|
| 2026.01.23 | ₩11,206 | ₩12,314 | ₩10,912 | ₩11,192 | -0.12% | 1.4만 |
|---|
| 2026.01.22 | ₩11,486 | ₩11,486 | ₩10,418 | ₩10,952 | -4.65% | 3.1천 |
|---|
| 2026.01.21 | ₩10,284 | ₩11,085 | ₩10,284 | ₩11,085 | +7.79% | 2천 |
|---|
| 2026.01.20 | ₩11,486 | ₩11,486 | ₩10,150 | ₩10,685 | -6.98% | 5천 |
|---|
| 2026.01.16 | ₩11,753 | ₩12,287 | ₩10,818 | ₩10,818 | -7.95% | 2.9천 |
|---|
| 2026.01.15 | ₩10,685 | ₩12,554 | ₩10,685 | ₩11,753 | +10.00% | 4천 |
|---|
| 2026.01.14 | ₩11,219 | ₩11,486 | ₩10,685 | ₩11,085 | -1.19% | 980 |
|---|
| 2026.01.13 | ₩11,085 | ₩11,753 | ₩11,085 | ₩11,620 | +4.82% | 1.3천 |
|---|
| 2026.01.12 | ₩12,020 | ₩12,554 | ₩10,818 | ₩12,020 | 0.00% | 6.3천 |
|---|
| 2026.01.09 | ₩10,685 | ₩14,291 | ₩10,685 | ₩12,421 | +16.25% | 8천 |
|---|
| 2026.01.08 | ₩10,551 | ₩11,753 | ₩10,551 | ₩11,085 | +5.06% | 2.2천 |
|---|
| 2026.01.07 | ₩11,887 | ₩11,887 | ₩10,150 | ₩10,150 | -14.61% | 1.8천 |
|---|
| 2026.01.06 | ₩12,020 | ₩12,020 | ₩11,085 | ₩11,085 | -7.78% | 140 |
|---|
| 2026.01.05 | ₩11,753 | ₩12,020 | ₩11,085 | ₩11,753 | 0.00% | 570 |
|---|
| 2026.01.02 | ₩11,352 | ₩12,020 | ₩11,085 | ₩11,620 | +2.35% | 250 |
|---|
| 2025.12.31 | ₩11,753 | ₩11,753 | ₩10,418 | ₩11,486 | -2.27% | 3.4천 |
|---|
| 2025.12.30 | ₩10,685 | ₩11,085 | ₩10,418 | ₩10,551 | -1.25% | 930 |
|---|
| 2025.12.29 | ₩11,620 | ₩11,887 | ₩10,418 | ₩11,085 | -4.60% | 3.9천 |
|---|
| 2025.12.26 | ₩11,219 | ₩11,887 | ₩11,219 | ₩11,887 | +5.95% | 1.2천 |
|---|
| 2025.12.24 | ₩11,887 | ₩12,287 | ₩11,219 | ₩12,020 | +1.12% | 800 |
|---|
| 2025.12.23 | ₩12,554 | ₩12,955 | ₩12,154 | ₩12,421 | -1.06% | 610 |
|---|
| 2025.12.22 | ₩13,356 | ₩13,623 | ₩12,554 | ₩13,089 | -2.00% | 2천 |
|---|
| 2025.12.19 | ₩11,887 | ₩14,558 | ₩10,818 | ₩14,558 | +22.47% | 1.4만 |
|---|
| 2025.12.18 | ₩10,685 | ₩12,020 | ₩10,685 | ₩11,887 | +11.25% | 3.6천 |
|---|
| 2025.12.17 | ₩11,352 | ₩11,620 | ₩11,085 | ₩11,620 | +2.35% | 2.6천 |
|---|
| 2025.12.16 | ₩11,219 | ₩12,154 | ₩11,219 | ₩11,620 | +3.57% | 4.2천 |
|---|
| 2025.12.15 | ₩11,085 | ₩11,620 | ₩11,085 | ₩11,486 | +3.61% | 1.3천 |
|---|
| 2025.12.12 | ₩10,952 | ₩12,287 | ₩10,952 | ₩12,020 | +9.76% | 1.9천 |
|---|
| 2025.12.11 | ₩12,287 | ₩12,287 | ₩11,085 | ₩12,287 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩11,219 | ₩12,955 | ₩10,952 | ₩12,421 | +10.71% | 3.9천 |
|---|
| 2025.12.09 | ₩10,818 | ₩11,219 | ₩10,818 | ₩11,085 | +2.47% | 580 |
|---|
| 2025.12.08 | ₩11,219 | ₩11,753 | ₩10,685 | ₩11,219 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩12,020 | ₩12,020 | ₩10,952 | ₩11,352 | -5.56% | 1.2천 |
|---|
| 2025.12.04 | ₩11,753 | ₩11,887 | ₩10,818 | ₩11,085 | -5.68% | 2.7천 |
|---|
| 2025.12.03 | ₩10,952 | ₩12,287 | ₩10,818 | ₩11,352 | +3.66% | 6.1천 |
|---|
| 2025.12.02 | ₩11,085 | ₩11,219 | ₩10,685 | ₩10,952 | -1.20% | 1.6천 |
|---|
| 2025.12.01 | ₩10,818 | ₩11,085 | ₩10,685 | ₩10,952 | +1.23% | 940 |
|---|
| 2025.11.28 | ₩10,952 | ₩10,952 | ₩10,685 | ₩10,818 | -1.22% | 2천 |
|---|
| 2025.11.26 | ₩11,085 | ₩11,620 | ₩10,952 | ₩10,952 | -1.20% | 2.3천 |
|---|
| 2025.11.25 | ₩11,620 | ₩11,753 | ₩11,219 | ₩11,352 | -2.30% | 2.2천 |
|---|
| 2025.11.24 | ₩11,085 | ₩11,887 | ₩10,685 | ₩11,753 | +6.02% | 1.3천 |
|---|
| 2025.11.21 | ₩12,554 | ₩12,554 | ₩10,685 | ₩11,219 | -10.64% | 5.9천 |
|---|
| 2025.11.20 | ₩11,085 | ₩13,890 | ₩10,952 | ₩12,154 | +9.64% | 3.6만 |
|---|
| 2025.11.19 | ₩12,287 | ₩12,421 | ₩10,551 | ₩10,685 | -13.04% | 6.4만 |
|---|
| 2025.11.18 | ₩9,349 | ₩11,486 | ₩8,281 | ₩11,352 | +21.43% | 30.8만 |
|---|
| 2025.11.17 | ₩6,678 | ₩11,753 | ₩6,544 | ₩8,147 | +22.00% | 151.5만 |
|---|
| 2025.11.14 | ₩6,811 | ₩6,811 | ₩6,277 | ₩6,544 | -3.92% | 2.6천 |
|---|
| 2025.11.13 | ₩6,678 | ₩6,678 | ₩6,544 | ₩6,678 | 0.00% | 1.8천 |
|---|
| 2025.11.12 | ₩6,678 | ₩6,678 | ₩6,277 | ₩6,411 | -4.00% | 1.2천 |
|---|
| 2025.11.11 | ₩6,945 | ₩6,945 | ₩6,144 | ₩6,678 | -3.85% | 15.3만 |
|---|
| 2025.11.10 | ₩6,678 | ₩6,945 | ₩6,411 | ₩6,411 | -4.00% | 1.3천 |
|---|
| 2025.11.07 | ₩6,144 | ₩6,811 | ₩6,144 | ₩6,811 | +10.87% | 4.8천 |
|---|
| 2025.11.06 | ₩7,079 | ₩7,079 | ₩6,144 | ₩6,144 | -13.21% | 2.2천 |
|---|
| 2025.11.05 | ₩6,544 | ₩7,079 | ₩6,010 | ₩7,079 | +8.16% | 5.5천 |
|---|
| 2025.11.04 | ₩6,945 | ₩7,079 | ₩6,544 | ₩6,811 | -1.92% | 2.1천 |
|---|
| 2025.11.03 | ₩8,013 | ₩8,147 | ₩6,945 | ₩7,079 | -11.67% | 2.8천 |
|---|
| 2025.10.31 | ₩8,281 | ₩8,281 | ₩7,746 | ₩8,013 | -3.23% | 3.1천 |
|---|
| 2025.10.30 | ₩8,147 | ₩8,147 | ₩7,880 | ₩8,147 | 0.00% | 830 |
|---|
| 2025.10.29 | ₩8,414 | ₩8,414 | ₩7,880 | ₩7,880 | -6.35% | 2.3천 |
|---|
| 2025.10.28 | ₩8,013 | ₩8,681 | ₩7,880 | ₩8,414 | +5.00% | 2.1천 |
|---|
| 2025.10.27 | ₩8,281 | ₩9,483 | ₩7,346 | ₩8,013 | -3.23% | 1.7만 |
|---|
| 2025.10.24 | ₩8,281 | ₩8,414 | ₩8,147 | ₩8,281 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩8,281 | ₩8,548 | ₩8,147 | ₩8,281 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩8,281 | ₩8,548 | ₩8,013 | ₩8,548 | +3.23% | 4.2천 |
|---|
| 2025.10.21 | ₩8,815 | ₩8,815 | ₩8,281 | ₩8,281 | -6.06% | 320 |
|---|
| 2025.10.20 | ₩8,681 | ₩8,815 | ₩8,147 | ₩8,548 | -1.54% | 3천 |
|---|
| 2025.10.17 | ₩8,414 | ₩8,948 | ₩8,147 | ₩8,681 | +3.17% | 1.5천 |
|---|
| 2025.10.16 | ₩8,948 | ₩9,216 | ₩8,147 | ₩8,147 | -8.96% | 5.7천 |
|---|
| 2025.10.15 | ₩8,948 | ₩9,216 | ₩8,815 | ₩9,082 | +1.49% | 1.4천 |
|---|
| 2025.10.14 | ₩8,948 | ₩9,483 | ₩8,815 | ₩8,815 | -1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩9,216 | ₩9,483 | ₩8,815 | ₩8,815 | -4.35% | 1.4천 |
|---|
| 2025.10.10 | ₩9,483 | ₩9,483 | ₩9,082 | ₩9,082 | -4.23% | 660 |
|---|