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 | ₩5,335 | ₩5,335 | ₩5,241 | ₩5,241 | -1.75% | 1.9천 |
| 2026.10.08 | ₩5,215 | ₩5,803 | ₩5,001 | ₩5,161 | -1.03% | 2.3만 |
| 2026.10.07 | ₩4,880 | ₩5,375 | ₩4,867 | ₩4,987 | +2.19% | 4.8천 |
| 2026.10.06 | ₩4,680 | ₩4,680 | ₩4,680 | ₩4,680 | 0.00% | 500 |
| 2026.10.05 | ₩4,747 | ₩4,747 | ₩4,599 | ₩4,599 | -3.10% | 1.3천 |
| 2026.10.02 | ₩5,054 | ₩5,054 | ₩4,760 | ₩4,773 | -5.56% | 8.2천 |
| 2026.10.01 | ₩4,867 | ₩4,867 | ₩4,867 | ₩4,867 | 0.00% | 6.5천 |
| 2026.09.30 | ₩4,666 | ₩5,081 | ₩4,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,054 |
| +8.31% |
| 2.7만 |
| 2026.09.29 | ₩4,867 | ₩4,867 | ₩4,680 | ₩4,800 | -1.37% | 7.6천 |
|---|
| 2026.09.28 | ₩5,081 | ₩5,081 | ₩4,666 | ₩4,666 | -8.16% | 1.2만 |
|---|
| 2026.09.25 | ₩5,108 | ₩5,215 | ₩4,947 | ₩4,947 | -3.14% | 1.3만 |
|---|
| 2026.09.24 | ₩5,215 | ₩5,215 | ₩4,947 | ₩4,947 | -5.13% | 7.9천 |
|---|
| 2026.09.23 | ₩5,602 | ₩5,602 | ₩5,241 | ₩5,241 | -6.44% | 3.2천 |
|---|
| 2026.09.22 | ₩5,442 | ₩5,482 | ₩5,295 | ₩5,388 | -0.98% | 5.2천 |
|---|
| 2026.09.21 | ₩5,228 | ₩5,562 | ₩5,228 | ₩5,241 | +0.26% | 3.2천 |
|---|
| 2026.09.18 | ₩5,723 | ₩5,723 | ₩5,295 | ₩5,295 | -7.48% | 1.6만 |
|---|
| 2026.09.17 | ₩5,749 | ₩6,003 | ₩5,683 | ₩5,683 | -1.16% | 2.6천 |
|---|
| 2026.09.16 | ₩5,562 | ₩5,616 | ₩5,428 | ₩5,428 | -2.40% | 2.3천 |
|---|
| 2026.09.15 | ₩5,509 | ₩5,602 | ₩5,415 | ₩5,495 | -0.24% | 5천 |
|---|
| 2026.09.14 | ₩5,375 | ₩5,656 | ₩5,362 | ₩5,469 | +1.74% | 1.1만 |
|---|
| 2026.09.11 | ₩5,629 | ₩5,629 | ₩5,308 | ₩5,388 | -4.28% | 5.1천 |
|---|
| 2026.09.10 | ₩5,415 | ₩5,896 | ₩5,415 | ₩5,896 | +8.89% | 1.4천 |
|---|
| 2026.09.09 | ₩5,442 | ₩5,789 | ₩5,442 | ₩5,763 | +5.90% | 6.6천 |
|---|
| 2026.09.08 | ₩5,308 | ₩5,482 | ₩5,308 | ₩5,482 | +3.27% | 2.4천 |
|---|
| 2026.09.04 | ₩5,642 | ₩5,723 | ₩5,549 | ₩5,549 | -1.66% | 7.7천 |
|---|
| 2026.09.03 | ₩5,749 | ₩5,749 | ₩5,749 | ₩5,749 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩5,803 | ₩5,816 | ₩5,562 | ₩5,562 | -4.15% | 2.4천 |
|---|
| 2026.09.01 | ₩5,616 | ₩5,616 | ₩5,616 | ₩5,616 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,656 | ₩5,669 | ₩5,535 | ₩5,616 | -0.71% | 1만 |
|---|
| 2026.08.28 | ₩5,723 | ₩5,816 | ₩5,576 | ₩5,616 | -1.87% | 9.9천 |
|---|
| 2026.08.27 | ₩6,311 | ₩6,311 | ₩5,830 | ₩5,830 | -7.63% | 1.8천 |
|---|
| 2026.08.26 | ₩6,017 | ₩6,110 | ₩6,003 | ₩6,057 | +0.67% | 4.5천 |
|---|
| 2026.08.25 | ₩5,977 | ₩6,003 | ₩5,977 | ₩6,003 | +0.45% | 6.6천 |
|---|
| 2026.08.24 | ₩6,445 | ₩6,445 | ₩5,950 | ₩5,950 | -7.68% | 1.1만 |
|---|
| 2026.08.21 | ₩6,284 | ₩6,445 | ₩6,204 | ₩6,204 | -1.28% | 1.6만 |
|---|
| 2026.08.20 | ₩6,458 | ₩6,471 | ₩6,311 | ₩6,311 | -2.28% | 2만 |
|---|
| 2026.08.19 | ₩6,110 | ₩6,779 | ₩6,110 | ₩6,498 | +6.35% | 19.3만 |
|---|
| 2026.08.18 | ₩6,806 | ₩6,913 | ₩6,498 | ₩6,659 | -2.16% | 6.9천 |
|---|
| 2026.08.17 | ₩6,685 | ₩6,899 | ₩6,685 | ₩6,725 | +0.60% | 5.6천 |
|---|
| 2026.08.14 | ₩6,899 | ₩7,127 | ₩6,699 | ₩6,792 | -1.55% | 3.9만 |
|---|
| 2026.08.13 | ₩6,792 | ₩6,993 | ₩6,739 | ₩6,993 | +2.95% | 6.2천 |
|---|
| 2026.08.12 | ₩6,779 | ₩6,832 | ₩6,752 | ₩6,806 | +0.39% | 2.3천 |
|---|
| 2026.08.11 | ₩7,220 | ₩7,220 | ₩6,832 | ₩6,872 | -4.81% | 1.3만 |
|---|
| 2026.08.10 | ₩6,699 | ₩7,207 | ₩6,699 | ₩7,100 | +5.99% | 7.9천 |
|---|
| 2026.08.07 | ₩7,207 | ₩7,220 | ₩6,819 | ₩6,886 | -4.45% | 4.9천 |
|---|
| 2026.08.06 | ₩7,207 | ₩7,595 | ₩7,207 | ₩7,220 | +0.19% | 2.9천 |
|---|
| 2026.08.05 | ₩7,514 | ₩7,514 | ₩7,180 | ₩7,180 | -4.45% | 3.4천 |
|---|
| 2026.08.04 | ₩6,458 | ₩7,715 | ₩6,458 | ₩7,715 | +19.46% | 2만 |
|---|
| 2026.08.03 | ₩6,979 | ₩6,979 | ₩6,511 | ₩6,752 | -3.26% | 1.3만 |
|---|
| 2026.07.31 | ₩6,471 | ₩6,806 | ₩6,471 | ₩6,739 | +4.13% | 7.9천 |
|---|
| 2026.07.30 | ₩6,712 | ₩6,819 | ₩6,525 | ₩6,538 | -2.59% | 3.1천 |
|---|
| 2026.07.29 | ₩6,525 | ₩6,859 | ₩6,431 | ₩6,632 | +1.64% | 5.9천 |
|---|
| 2026.07.28 | ₩6,271 | ₩7,113 | ₩6,271 | ₩6,685 | +6.61% | 1.1만 |
|---|
| 2026.07.27 | ₩6,605 | ₩6,725 | ₩6,605 | ₩6,632 | +0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩6,766 | ₩6,806 | ₩6,418 | ₩6,792 | +0.40% | 8.7천 |
|---|
| 2026.07.23 | ₩5,763 | ₩6,739 | ₩5,482 | ₩6,605 | +14.62% | 2만 |
|---|
| 2026.07.22 | ₩5,455 | ₩6,084 | ₩5,455 | ₩6,030 | +10.54% | 1.3만 |
|---|
| 2026.07.21 | ₩5,362 | ₩6,070 | ₩4,987 | ₩5,977 | +11.47% | 6.8만 |
|---|
| 2026.07.20 | ₩5,215 | ₩6,766 | ₩5,041 | ₩5,348 | +2.56% | 5.7만 |
|---|
| 2026.07.17 | ₩5,335 | ₩5,495 | ₩5,281 | ₩5,495 | +3.01% | 8.3천 |
|---|
| 2026.07.16 | ₩5,576 | ₩5,709 | ₩5,241 | ₩5,629 | +0.96% | 2.1만 |
|---|
| 2026.07.15 | ₩5,201 | ₩5,749 | ₩4,894 | ₩5,749 | +10.54% | 5.8만 |
|---|
| 2026.07.14 | ₩4,960 | ₩5,749 | ₩4,787 | ₩5,642 | +13.75% | 229.4만 |
|---|
| 2026.07.13 | ₩5,656 | ₩5,937 | ₩5,656 | ₩5,937 | +4.96% | 1천 |
|---|
| 2026.07.10 | ₩5,549 | ₩5,683 | ₩5,402 | ₩5,683 | +2.41% | 1.3천 |
|---|
| 2026.07.09 | ₩5,576 | ₩6,017 | ₩5,576 | ₩5,896 | +5.76% | 7.8천 |
|---|
| 2026.07.08 | ₩5,977 | ₩5,977 | ₩5,843 | ₩5,843 | -2.24% | 1.3천 |
|---|
| 2026.07.07 | ₩6,498 | ₩6,605 | ₩5,776 | ₩5,843 | -10.08% | 4천 |
|---|
| 2026.07.06 | ₩6,271 | ₩6,364 | ₩6,191 | ₩6,364 | +1.49% | 2.3천 |
|---|
| 2026.07.02 | ₩6,351 | ₩6,471 | ₩6,351 | ₩6,471 | +1.89% | 2.4천 |
|---|
| 2026.07.01 | ₩6,217 | ₩6,217 | ₩6,164 | ₩6,164 | -0.86% | 2.2천 |
|---|
| 2026.06.30 | ₩6,298 | ₩6,552 | ₩5,683 | ₩6,164 | -2.12% | 2.4천 |
|---|
| 2026.06.29 | ₩5,990 | ₩6,164 | ₩5,990 | ₩6,164 | +2.90% | 1.7천 |
|---|
| 2026.06.26 | ₩6,003 | ₩6,137 | ₩5,896 | ₩6,137 | +2.23% | 3.9천 |
|---|
| 2026.06.25 | ₩6,324 | ₩6,578 | ₩5,683 | ₩6,003 | -5.07% | 5.5천 |
|---|
| 2026.06.24 | ₩6,244 | ₩6,471 | ₩5,589 | ₩5,749 | -7.92% | 5.6천 |
|---|
| 2026.06.23 | ₩6,271 | ₩6,511 | ₩6,003 | ₩6,017 | -4.05% | 1.1만 |
|---|
| 2026.06.22 | ₩6,017 | ₩6,257 | ₩6,017 | ₩6,017 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩6,592 | ₩6,913 | ₩6,177 | ₩6,257 | -5.07% | 2.1만 |
|---|
| 2026.06.17 | ₩6,391 | ₩6,538 | ₩6,150 | ₩6,405 | +0.21% | 9.4천 |
|---|
| 2026.06.16 | ₩6,458 | ₩6,471 | ₩6,017 | ₩6,017 | -6.83% | 7.8천 |
|---|
| 2026.06.15 | ₩6,405 | ₩6,672 | ₩6,204 | ₩6,458 | +0.84% | 4.6천 |
|---|
| 2026.06.12 | ₩5,990 | ₩6,164 | ₩5,803 | ₩5,830 | -2.68% | 4.2천 |
|---|
| 2026.06.11 | ₩6,338 | ₩6,338 | ₩6,231 | ₩6,231 | -1.69% | 1.1천 |
|---|
| 2026.06.10 | ₩6,231 | ₩6,231 | ₩6,231 | ₩6,231 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩6,324 | ₩6,405 | ₩6,177 | ₩6,177 | -2.33% | 9.1천 |
|---|
| 2026.06.08 | ₩6,471 | ₩6,779 | ₩6,244 | ₩6,445 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,939 | ₩7,314 | ₩5,963 | ₩6,298 | -9.25% | 1.5만 |
|---|
| 2026.06.04 | ₩6,324 | ₩6,899 | ₩6,311 | ₩6,552 | +3.59% | 9.5천 |
|---|
| 2026.06.03 | ₩6,164 | ₩6,204 | ₩6,164 | ₩6,204 | +0.65% | 9.6천 |
|---|
| 2026.06.02 | ₩7,260 | ₩7,260 | ₩6,084 | ₩6,284 | -13.44% | 1.9만 |
|---|
| 2026.06.01 | ₩7,006 | ₩7,006 | ₩7,006 | ₩7,006 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩7,207 | ₩7,327 | ₩6,792 | ₩7,020 | -2.60% | 1.1만 |
|---|
| 2026.05.28 | ₩6,378 | ₩7,046 | ₩6,378 | ₩7,046 | +10.48% | 8.1천 |
|---|
| 2026.05.27 | ₩6,311 | ₩6,485 | ₩5,709 | ₩6,298 | -0.21% | 2.9천 |
|---|
| 2026.05.26 | ₩6,418 | ₩6,445 | ₩6,070 | ₩6,150 | -4.17% | 6.4천 |
|---|
| 2026.05.22 | ₩5,910 | ₩6,418 | ₩5,910 | ₩6,418 | +8.60% | 1.6천 |
|---|
| 2026.05.21 | ₩6,485 | ₩6,511 | ₩6,271 | ₩6,511 | +0.41% | 2천 |
|---|
| 2026.05.20 | ₩6,177 | ₩6,632 | ₩6,177 | ₩6,632 | +7.36% | 1.7천 |
|---|
| 2026.05.19 | ₩6,953 | ₩6,953 | ₩6,431 | ₩6,766 | -2.69% | 2.8천 |
|---|
| 2026.05.18 | ₩6,832 | ₩6,886 | ₩6,511 | ₩6,725 | -1.57% | 7.4천 |
|---|
| 2026.05.15 | ₩6,953 | ₩7,220 | ₩6,725 | ₩6,832 | -1.73% | 1.5만 |
|---|
| 2026.05.14 | ₩7,367 | ₩7,367 | ₩6,672 | ₩6,712 | -8.89% | 1만 |
|---|
| 2026.05.13 | ₩7,889 | ₩8,236 | ₩7,340 | ₩7,340 | -6.95% | 8.6천 |
|---|
| 2026.05.12 | ₩8,156 | ₩8,156 | ₩7,595 | ₩7,849 | -3.77% | 8.4천 |
|---|
| 2026.05.11 | ₩8,357 | ₩8,357 | ₩7,755 | ₩7,889 | -5.60% | 1.6만 |
|---|
| 2026.05.08 | ₩7,875 | ₩8,103 | ₩7,568 | ₩7,621 | -3.23% | 6.2천 |
|---|
| 2026.05.07 | ₩8,691 | ₩8,691 | ₩7,661 | ₩7,661 | -11.85% | 6.1천 |
|---|
| 2026.05.06 | ₩8,651 | ₩8,651 | ₩7,742 | ₩7,929 | -8.35% | 9.5천 |
|---|
| 2026.05.05 | ₩7,742 | ₩8,584 | ₩7,354 | ₩8,584 | +10.88% | 3.4만 |
|---|
| 2026.05.04 | ₩6,886 | ₩7,367 | ₩6,552 | ₩7,354 | +6.80% | 2.5만 |
|---|
| 2026.05.01 | ₩6,431 | ₩9,092 | ₩6,284 | ₩7,220 | +12.27% | 22.9만 |
|---|
| 2026.04.30 | ₩6,846 | ₩6,846 | ₩6,378 | ₩6,405 | -6.45% | 3.4천 |
|---|
| 2026.04.29 | ₩6,618 | ₩6,618 | ₩6,618 | ₩6,618 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩6,632 | ₩6,632 | ₩6,538 | ₩6,565 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩6,525 | ₩6,792 | ₩6,511 | ₩6,511 | -0.20% | 1.6천 |
|---|
| 2026.04.24 | ₩6,913 | ₩6,953 | ₩6,578 | ₩6,618 | -4.26% | 6.7천 |
|---|
| 2026.04.23 | ₩6,538 | ₩6,659 | ₩6,431 | ₩6,659 | +1.84% | 3.7천 |
|---|
| 2026.04.22 | ₩6,605 | ₩6,605 | ₩6,538 | ₩6,552 | -0.81% | 1.4천 |
|---|
| 2026.04.21 | ₩6,565 | ₩6,565 | ₩6,565 | ₩6,565 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,498 | ₩6,752 | ₩6,498 | ₩6,565 | +1.03% | 2.1천 |
|---|
| 2026.04.17 | ₩6,485 | ₩6,913 | ₩6,445 | ₩6,913 | +6.60% | 1.9천 |
|---|
| 2026.04.16 | ₩6,511 | ₩6,511 | ₩6,511 | ₩6,511 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,364 | ₩6,659 | ₩6,364 | ₩6,511 | +2.31% | 3.1천 |
|---|
| 2026.04.14 | ₩6,685 | ₩6,685 | ₩6,685 | ₩6,685 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,605 | ₩6,739 | ₩6,605 | ₩6,685 | +1.21% | 900 |
|---|
| 2026.04.10 | ₩6,993 | ₩6,993 | ₩6,993 | ₩6,993 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩6,993 | ₩6,993 | ₩6,993 | ₩6,993 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩7,247 | ₩7,247 | ₩6,993 | ₩6,993 | -3.51% | 1.3천 |
|---|
| 2026.04.07 | ₩7,220 | ₩7,220 | ₩7,220 | ₩7,220 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,220 | ₩7,220 | ₩7,220 | ₩7,220 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩6,979 | ₩7,220 | ₩6,699 | ₩7,220 | +3.45% | 1.5천 |
|---|
| 2026.04.01 | ₩7,287 | ₩7,287 | ₩7,287 | ₩7,287 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩7,287 | ₩7,287 | ₩7,287 | ₩7,287 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩8,103 | ₩8,103 | ₩7,287 | ₩7,287 | -10.07% | 1.9천 |
|---|
| 2026.03.27 | ₩7,488 | ₩7,621 | ₩7,488 | ₩7,621 | +1.79% | 1.9천 |
|---|
| 2026.03.26 | ₩7,835 | ₩7,835 | ₩7,835 | ₩7,835 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩7,835 | ₩7,835 | ₩7,835 | ₩7,835 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩7,367 | ₩8,183 | ₩7,367 | ₩8,143 | +10.53% | 4.5천 |
|---|
| 2026.03.23 | ₩7,755 | ₩7,755 | ₩7,033 | ₩7,367 | -5.00% | 5.2천 |
|---|
| 2026.03.20 | ₩7,140 | ₩7,969 | ₩7,060 | ₩7,969 | +11.61% | 1만 |
|---|
| 2026.03.19 | ₩7,086 | ₩7,220 | ₩7,033 | ₩7,220 | +1.89% | 6.3천 |
|---|
| 2026.03.18 | ₩6,699 | ₩7,220 | ₩6,418 | ₩7,220 | +7.78% | 3.5천 |
|---|
| 2026.03.17 | ₩7,554 | ₩7,554 | ₩7,554 | ₩7,554 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,554 | ₩8,009 | ₩7,447 | ₩7,595 | +0.53% | 2천 |
|---|
| 2026.03.13 | ₩10,001 | ₩10,095 | ₩7,488 | ₩7,554 | -24.47% | 8.8천 |
|---|
| 2026.03.12 | ₩9,868 | ₩10,536 | ₩9,359 | ₩9,359 | -5.15% | 3천 |
|---|
| 2026.03.11 | ₩9,600 | ₩9,827 | ₩8,423 | ₩9,413 | -1.95% | 8.6천 |
|---|
| 2026.03.10 | ₩10,242 | ₩10,242 | ₩10,242 | ₩10,242 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩10,295 | ₩10,295 | ₩10,295 | ₩10,295 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,322 | ₩10,376 | ₩10,282 | ₩10,295 | -0.26% | 2.4천 |
|---|
| 2026.03.05 | ₩9,761 | ₩11,218 | ₩9,761 | ₩10,563 | +8.22% | 8.3천 |
|---|
| 2026.03.04 | ₩10,737 | ₩10,830 | ₩10,737 | ₩10,830 | +0.87% | 600 |
|---|
| 2026.03.03 | ₩11,365 | ₩11,365 | ₩10,389 | ₩10,389 | -8.59% | 1.2천 |
|---|
| 2026.03.02 | ₩9,373 | ₩10,964 | ₩9,373 | ₩10,964 | +16.98% | 1.1만 |
|---|
| 2026.02.27 | ₩10,389 | ₩10,389 | ₩10,389 | ₩10,389 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩10,469 | ₩10,469 | ₩10,001 | ₩10,416 | -0.51% | 800 |
|---|
| 2026.02.25 | ₩9,667 | ₩10,242 | ₩9,613 | ₩10,242 | +5.95% | 2.3천 |
|---|
| 2026.02.24 | ₩10,282 | ₩10,469 | ₩9,814 | ₩9,814 | -4.55% | 700 |
|---|
| 2026.02.23 | ₩10,924 | ₩10,924 | ₩10,924 | ₩10,924 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,924 | ₩10,924 | ₩10,924 | ₩10,924 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩10,229 | ₩12,007 | ₩10,188 | ₩11,098 | +8.50% | 1.1만 |
|---|
| 2026.02.18 | ₩9,974 | ₩10,295 | ₩9,827 | ₩10,295 | +3.22% | 1.4천 |
|---|
| 2026.02.17 | ₩10,242 | ₩10,309 | ₩9,881 | ₩9,894 | -3.39% | 2.4천 |
|---|
| 2026.02.13 | ₩10,549 | ₩10,937 | ₩10,162 | ₩10,162 | -3.68% | 1.2만 |
|---|
| 2026.02.12 | ₩10,549 | ₩10,549 | ₩10,015 | ₩10,015 | -5.07% | 2.3천 |
|---|
| 2026.02.11 | ₩9,921 | ₩9,948 | ₩9,921 | ₩9,948 | +0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩10,683 | ₩10,696 | ₩9,908 | ₩9,934 | -7.01% | 9.5천 |
|---|
| 2026.02.09 | ₩10,723 | ₩11,312 | ₩10,710 | ₩10,710 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩11,900 | ₩11,900 | ₩11,900 | ₩11,900 | 0.00% | 900 |
|---|
| 2026.02.05 | ₩11,205 | ₩11,352 | ₩11,191 | ₩11,191 | -0.12% | 2.8천 |
|---|
| 2026.02.04 | ₩10,737 | ₩11,312 | ₩10,737 | ₩11,312 | +5.35% | 1.8천 |
|---|
| 2026.02.03 | ₩11,993 | ₩12,328 | ₩10,710 | ₩10,710 | -10.70% | 9.7천 |
|---|
| 2026.02.02 | ₩12,034 | ₩12,421 | ₩11,485 | ₩12,127 | +0.78% | 7.3천 |
|---|
| 2026.01.30 | ₩12,007 | ₩12,288 | ₩11,980 | ₩12,034 | +0.22% | 3천 |
|---|
| 2026.01.29 | ₩11,512 | ₩12,542 | ₩11,432 | ₩12,314 | +6.97% | 3.8천 |
|---|
| 2026.01.28 | ₩11,579 | ₩11,632 | ₩11,365 | ₩11,445 | -1.15% | 2.3천 |
|---|
| 2026.01.27 | ₩10,349 | ₩11,806 | ₩10,349 | ₩11,726 | +13.31% | 1.3만 |
|---|
| 2026.01.26 | ₩11,271 | ₩11,271 | ₩10,162 | ₩10,670 | -5.34% | 1만 |
|---|
| 2026.01.23 | ₩11,218 | ₩12,328 | ₩10,924 | ₩11,205 | -0.12% | 1.4만 |
|---|
| 2026.01.22 | ₩11,499 | ₩11,499 | ₩10,429 | ₩10,964 | -4.65% | 3.1천 |
|---|
| 2026.01.21 | ₩10,295 | ₩11,098 | ₩10,295 | ₩11,098 | +7.79% | 2천 |
|---|
| 2026.01.20 | ₩11,499 | ₩11,499 | ₩10,162 | ₩10,696 | -6.98% | 5천 |
|---|
| 2026.01.16 | ₩11,766 | ₩12,301 | ₩10,830 | ₩10,830 | -7.95% | 2.9천 |
|---|
| 2026.01.15 | ₩10,696 | ₩12,568 | ₩10,696 | ₩11,766 | +10.00% | 4천 |
|---|
| 2026.01.14 | ₩11,231 | ₩11,499 | ₩10,696 | ₩11,098 | -1.19% | 980 |
|---|
| 2026.01.13 | ₩11,098 | ₩11,766 | ₩11,098 | ₩11,632 | +4.82% | 1.3천 |
|---|
| 2026.01.12 | ₩12,034 | ₩12,568 | ₩10,830 | ₩12,034 | 0.00% | 6.3천 |
|---|
| 2026.01.09 | ₩10,696 | ₩14,307 | ₩10,696 | ₩12,435 | +16.25% | 8천 |
|---|
| 2026.01.08 | ₩10,563 | ₩11,766 | ₩10,563 | ₩11,098 | +5.06% | 2.2천 |
|---|
| 2026.01.07 | ₩11,900 | ₩11,900 | ₩10,162 | ₩10,162 | -14.61% | 1.8천 |
|---|
| 2026.01.06 | ₩12,034 | ₩12,034 | ₩11,098 | ₩11,098 | -7.78% | 140 |
|---|
| 2026.01.05 | ₩11,766 | ₩12,034 | ₩11,098 | ₩11,766 | 0.00% | 570 |
|---|
| 2026.01.02 | ₩11,365 | ₩12,034 | ₩11,098 | ₩11,632 | +2.35% | 250 |
|---|
| 2025.12.31 | ₩11,766 | ₩11,766 | ₩10,429 | ₩11,499 | -2.27% | 3.4천 |
|---|
| 2025.12.30 | ₩10,696 | ₩11,098 | ₩10,429 | ₩10,563 | -1.25% | 930 |
|---|
| 2025.12.29 | ₩11,632 | ₩11,900 | ₩10,429 | ₩11,098 | -4.60% | 3.9천 |
|---|
| 2025.12.26 | ₩11,231 | ₩11,900 | ₩11,231 | ₩11,900 | +5.95% | 1.2천 |
|---|
| 2025.12.24 | ₩11,900 | ₩12,301 | ₩11,231 | ₩12,034 | +1.12% | 800 |
|---|
| 2025.12.23 | ₩12,568 | ₩12,969 | ₩12,167 | ₩12,435 | -1.06% | 610 |
|---|
| 2025.12.22 | ₩13,371 | ₩13,638 | ₩12,568 | ₩13,103 | -2.00% | 2천 |
|---|
| 2025.12.19 | ₩11,900 | ₩14,574 | ₩10,830 | ₩14,574 | +22.47% | 1.4만 |
|---|
| 2025.12.18 | ₩10,696 | ₩12,034 | ₩10,696 | ₩11,900 | +11.25% | 3.6천 |
|---|
| 2025.12.17 | ₩11,365 | ₩11,632 | ₩11,098 | ₩11,632 | +2.35% | 2.6천 |
|---|
| 2025.12.16 | ₩11,231 | ₩12,167 | ₩11,231 | ₩11,632 | +3.57% | 4.2천 |
|---|
| 2025.12.15 | ₩11,098 | ₩11,632 | ₩11,098 | ₩11,499 | +3.61% | 1.3천 |
|---|
| 2025.12.12 | ₩10,964 | ₩12,301 | ₩10,964 | ₩12,034 | +9.76% | 1.9천 |
|---|
| 2025.12.11 | ₩12,301 | ₩12,301 | ₩11,098 | ₩12,301 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩11,231 | ₩12,969 | ₩10,964 | ₩12,435 | +10.71% | 3.9천 |
|---|
| 2025.12.09 | ₩10,830 | ₩11,231 | ₩10,830 | ₩11,098 | +2.47% | 580 |
|---|
| 2025.12.08 | ₩11,231 | ₩11,766 | ₩10,696 | ₩11,231 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩12,034 | ₩12,034 | ₩10,964 | ₩11,365 | -5.56% | 1.2천 |
|---|
| 2025.12.04 | ₩11,766 | ₩11,900 | ₩10,830 | ₩11,098 | -5.68% | 2.7천 |
|---|
| 2025.12.03 | ₩10,964 | ₩12,301 | ₩10,830 | ₩11,365 | +3.66% | 6.1천 |
|---|
| 2025.12.02 | ₩11,098 | ₩11,231 | ₩10,696 | ₩10,964 | -1.20% | 1.6천 |
|---|
| 2025.12.01 | ₩10,830 | ₩11,098 | ₩10,696 | ₩10,964 | +1.23% | 940 |
|---|
| 2025.11.28 | ₩10,964 | ₩10,964 | ₩10,696 | ₩10,830 | -1.22% | 2천 |
|---|
| 2025.11.26 | ₩11,098 | ₩11,632 | ₩10,964 | ₩10,964 | -1.20% | 2.3천 |
|---|
| 2025.11.25 | ₩11,632 | ₩11,766 | ₩11,231 | ₩11,365 | -2.30% | 2.2천 |
|---|
| 2025.11.24 | ₩11,098 | ₩11,900 | ₩10,696 | ₩11,766 | +6.02% | 1.3천 |
|---|
| 2025.11.21 | ₩12,568 | ₩12,568 | ₩10,696 | ₩11,231 | -10.64% | 5.9천 |
|---|
| 2025.11.20 | ₩11,098 | ₩13,905 | ₩10,964 | ₩12,167 | +9.64% | 3.6만 |
|---|
| 2025.11.19 | ₩12,301 | ₩12,435 | ₩10,563 | ₩10,696 | -13.04% | 6.4만 |
|---|
| 2025.11.18 | ₩9,359 | ₩11,499 | ₩8,290 | ₩11,365 | +21.43% | 30.8만 |
|---|
| 2025.11.17 | ₩6,685 | ₩11,766 | ₩6,552 | ₩8,156 | +22.00% | 151.5만 |
|---|
| 2025.11.14 | ₩6,819 | ₩6,819 | ₩6,284 | ₩6,552 | -3.92% | 2.6천 |
|---|
| 2025.11.13 | ₩6,685 | ₩6,685 | ₩6,552 | ₩6,685 | 0.00% | 1.8천 |
|---|
| 2025.11.12 | ₩6,685 | ₩6,685 | ₩6,284 | ₩6,418 | -4.00% | 1.2천 |
|---|
| 2025.11.11 | ₩6,953 | ₩6,953 | ₩6,150 | ₩6,685 | -3.85% | 15.3만 |
|---|
| 2025.11.10 | ₩6,685 | ₩6,953 | ₩6,418 | ₩6,418 | -4.00% | 1.3천 |
|---|
| 2025.11.07 | ₩6,150 | ₩6,819 | ₩6,150 | ₩6,819 | +10.87% | 4.8천 |
|---|
| 2025.11.06 | ₩7,086 | ₩7,086 | ₩6,150 | ₩6,150 | -13.21% | 2.2천 |
|---|
| 2025.11.05 | ₩6,552 | ₩7,086 | ₩6,017 | ₩7,086 | +8.16% | 5.5천 |
|---|
| 2025.11.04 | ₩6,953 | ₩7,086 | ₩6,552 | ₩6,819 | -1.92% | 2.1천 |
|---|
| 2025.11.03 | ₩8,022 | ₩8,156 | ₩6,953 | ₩7,086 | -11.67% | 2.8천 |
|---|
| 2025.10.31 | ₩8,290 | ₩8,290 | ₩7,755 | ₩8,022 | -3.23% | 3.1천 |
|---|
| 2025.10.30 | ₩8,156 | ₩8,156 | ₩7,889 | ₩8,156 | 0.00% | 830 |
|---|
| 2025.10.29 | ₩8,423 | ₩8,423 | ₩7,889 | ₩7,889 | -6.35% | 2.3천 |
|---|
| 2025.10.28 | ₩8,022 | ₩8,691 | ₩7,889 | ₩8,423 | +5.00% | 2.1천 |
|---|
| 2025.10.27 | ₩8,290 | ₩9,493 | ₩7,354 | ₩8,022 | -3.23% | 1.7만 |
|---|
| 2025.10.24 | ₩8,290 | ₩8,423 | ₩8,156 | ₩8,290 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩8,290 | ₩8,557 | ₩8,156 | ₩8,290 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩8,290 | ₩8,557 | ₩8,022 | ₩8,557 | +3.23% | 4.2천 |
|---|
| 2025.10.21 | ₩8,825 | ₩8,825 | ₩8,290 | ₩8,290 | -6.06% | 320 |
|---|
| 2025.10.20 | ₩8,691 | ₩8,825 | ₩8,156 | ₩8,557 | -1.54% | 3천 |
|---|
| 2025.10.17 | ₩8,423 | ₩8,958 | ₩8,156 | ₩8,691 | +3.17% | 1.5천 |
|---|
| 2025.10.16 | ₩8,958 | ₩9,226 | ₩8,156 | ₩8,156 | -8.96% | 5.7천 |
|---|
| 2025.10.15 | ₩8,958 | ₩9,226 | ₩8,825 | ₩9,092 | +1.49% | 1.4천 |
|---|
| 2025.10.14 | ₩8,958 | ₩9,493 | ₩8,825 | ₩8,825 | -1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩9,226 | ₩9,493 | ₩8,825 | ₩8,825 | -4.35% | 1.4천 |
|---|
| 2025.10.10 | ₩9,493 | ₩9,493 | ₩9,092 | ₩9,092 | -4.23% | 660 |
|---|