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 | ₩5,353 | ₩5,353 | ₩5,259 | ₩5,259 | -1.75% | 1.9천 |
| 2026.10.08 | ₩5,232 | ₩5,823 | ₩5,018 | ₩5,179 | -1.03% | 2.3만 |
| 2026.10.07 | ₩4,897 | ₩5,393 | ₩4,883 | ₩5,004 | +2.19% | 4.8천 |
| 2026.10.06 | ₩4,696 | ₩4,696 | ₩4,696 | ₩4,696 | 0.00% | 500 |
| 2026.10.05 | ₩4,763 | ₩4,763 | ₩4,615 | ₩4,615 | -3.10% | 1.3천 |
| 2026.10.02 | ₩5,071 | ₩5,071 | ₩4,776 | ₩4,789 | -5.56% | 8.2천 |
| 2026.10.01 | ₩4,883 | ₩4,883 | ₩4,883 | ₩4,883 | 0.00% | 6.5천 |
| 2026.09.30 | ₩4,682 | ₩5,098 | ₩4,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,071 |
| +8.31% |
| 2.7만 |
| 2026.09.29 | ₩4,883 | ₩4,883 | ₩4,696 | ₩4,816 | -1.37% | 7.6천 |
|---|
| 2026.09.28 | ₩5,098 | ₩5,098 | ₩4,682 | ₩4,682 | -8.16% | 1.2만 |
|---|
| 2026.09.25 | ₩5,125 | ₩5,232 | ₩4,964 | ₩4,964 | -3.14% | 1.3만 |
|---|
| 2026.09.24 | ₩5,232 | ₩5,232 | ₩4,964 | ₩4,964 | -5.13% | 7.9천 |
|---|
| 2026.09.23 | ₩5,621 | ₩5,621 | ₩5,259 | ₩5,259 | -6.44% | 3.2천 |
|---|
| 2026.09.22 | ₩5,460 | ₩5,501 | ₩5,313 | ₩5,407 | -0.98% | 5.2천 |
|---|
| 2026.09.21 | ₩5,246 | ₩5,581 | ₩5,246 | ₩5,259 | +0.26% | 3.2천 |
|---|
| 2026.09.18 | ₩5,742 | ₩5,742 | ₩5,313 | ₩5,313 | -7.48% | 1.6만 |
|---|
| 2026.09.17 | ₩5,769 | ₩6,024 | ₩5,702 | ₩5,702 | -1.16% | 2.6천 |
|---|
| 2026.09.16 | ₩5,581 | ₩5,635 | ₩5,447 | ₩5,447 | -2.40% | 2.3천 |
|---|
| 2026.09.15 | ₩5,527 | ₩5,621 | ₩5,433 | ₩5,514 | -0.24% | 5천 |
|---|
| 2026.09.14 | ₩5,393 | ₩5,675 | ₩5,380 | ₩5,487 | +1.74% | 1.1만 |
|---|
| 2026.09.11 | ₩5,648 | ₩5,648 | ₩5,326 | ₩5,407 | -4.28% | 5.1천 |
|---|
| 2026.09.10 | ₩5,433 | ₩5,916 | ₩5,433 | ₩5,916 | +8.89% | 1.4천 |
|---|
| 2026.09.09 | ₩5,460 | ₩5,809 | ₩5,460 | ₩5,782 | +5.90% | 6.6천 |
|---|
| 2026.09.08 | ₩5,326 | ₩5,501 | ₩5,326 | ₩5,501 | +3.27% | 2.4천 |
|---|
| 2026.09.04 | ₩5,662 | ₩5,742 | ₩5,568 | ₩5,568 | -1.66% | 7.7천 |
|---|
| 2026.09.03 | ₩5,769 | ₩5,769 | ₩5,769 | ₩5,769 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩5,823 | ₩5,836 | ₩5,581 | ₩5,581 | -4.15% | 2.4천 |
|---|
| 2026.09.01 | ₩5,635 | ₩5,635 | ₩5,635 | ₩5,635 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,675 | ₩5,688 | ₩5,554 | ₩5,635 | -0.71% | 1만 |
|---|
| 2026.08.28 | ₩5,742 | ₩5,836 | ₩5,594 | ₩5,635 | -1.87% | 9.9천 |
|---|
| 2026.08.27 | ₩6,332 | ₩6,332 | ₩5,849 | ₩5,849 | -7.63% | 1.8천 |
|---|
| 2026.08.26 | ₩6,037 | ₩6,131 | ₩6,024 | ₩6,077 | +0.67% | 4.5천 |
|---|
| 2026.08.25 | ₩5,997 | ₩6,024 | ₩5,997 | ₩6,024 | +0.45% | 6.6천 |
|---|
| 2026.08.24 | ₩6,466 | ₩6,466 | ₩5,970 | ₩5,970 | -7.68% | 1.1만 |
|---|
| 2026.08.21 | ₩6,305 | ₩6,466 | ₩6,225 | ₩6,225 | -1.28% | 1.6만 |
|---|
| 2026.08.20 | ₩6,480 | ₩6,493 | ₩6,332 | ₩6,332 | -2.28% | 2만 |
|---|
| 2026.08.19 | ₩6,131 | ₩6,802 | ₩6,131 | ₩6,520 | +6.35% | 19.3만 |
|---|
| 2026.08.18 | ₩6,829 | ₩6,936 | ₩6,520 | ₩6,681 | -2.16% | 6.9천 |
|---|
| 2026.08.17 | ₩6,708 | ₩6,923 | ₩6,708 | ₩6,748 | +0.60% | 5.6천 |
|---|
| 2026.08.14 | ₩6,923 | ₩7,151 | ₩6,721 | ₩6,815 | -1.55% | 3.9만 |
|---|
| 2026.08.13 | ₩6,815 | ₩7,017 | ₩6,762 | ₩7,017 | +2.95% | 6.2천 |
|---|
| 2026.08.12 | ₩6,802 | ₩6,856 | ₩6,775 | ₩6,829 | +0.39% | 2.3천 |
|---|
| 2026.08.11 | ₩7,245 | ₩7,245 | ₩6,856 | ₩6,896 | -4.81% | 1.3만 |
|---|
| 2026.08.10 | ₩6,721 | ₩7,231 | ₩6,721 | ₩7,124 | +5.99% | 7.9천 |
|---|
| 2026.08.07 | ₩7,231 | ₩7,245 | ₩6,842 | ₩6,909 | -4.45% | 4.9천 |
|---|
| 2026.08.06 | ₩7,231 | ₩7,620 | ₩7,231 | ₩7,245 | +0.19% | 2.9천 |
|---|
| 2026.08.05 | ₩7,540 | ₩7,540 | ₩7,204 | ₩7,204 | -4.45% | 3.4천 |
|---|
| 2026.08.04 | ₩6,480 | ₩7,741 | ₩6,480 | ₩7,741 | +19.46% | 2만 |
|---|
| 2026.08.03 | ₩7,003 | ₩7,003 | ₩6,534 | ₩6,775 | -3.26% | 1.3만 |
|---|
| 2026.07.31 | ₩6,493 | ₩6,829 | ₩6,493 | ₩6,762 | +4.13% | 7.9천 |
|---|
| 2026.07.30 | ₩6,735 | ₩6,842 | ₩6,547 | ₩6,560 | -2.59% | 3.1천 |
|---|
| 2026.07.29 | ₩6,547 | ₩6,882 | ₩6,453 | ₩6,654 | +1.64% | 5.9천 |
|---|
| 2026.07.28 | ₩6,292 | ₩7,137 | ₩6,292 | ₩6,708 | +6.61% | 1.1만 |
|---|
| 2026.07.27 | ₩6,627 | ₩6,748 | ₩6,627 | ₩6,654 | +0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩6,788 | ₩6,829 | ₩6,440 | ₩6,815 | +0.40% | 8.7천 |
|---|
| 2026.07.23 | ₩5,782 | ₩6,762 | ₩5,501 | ₩6,627 | +14.62% | 2만 |
|---|
| 2026.07.22 | ₩5,474 | ₩6,104 | ₩5,474 | ₩6,051 | +10.54% | 1.3만 |
|---|
| 2026.07.21 | ₩5,380 | ₩6,091 | ₩5,004 | ₩5,997 | +11.47% | 6.8만 |
|---|
| 2026.07.20 | ₩5,232 | ₩6,788 | ₩5,058 | ₩5,366 | +2.56% | 5.7만 |
|---|
| 2026.07.17 | ₩5,353 | ₩5,514 | ₩5,299 | ₩5,514 | +3.01% | 8.3천 |
|---|
| 2026.07.16 | ₩5,594 | ₩5,729 | ₩5,259 | ₩5,648 | +0.96% | 2.1만 |
|---|
| 2026.07.15 | ₩5,219 | ₩5,769 | ₩4,910 | ₩5,769 | +10.54% | 5.8만 |
|---|
| 2026.07.14 | ₩4,977 | ₩5,769 | ₩4,803 | ₩5,662 | +13.75% | 229.4만 |
|---|
| 2026.07.13 | ₩5,675 | ₩5,957 | ₩5,675 | ₩5,957 | +4.96% | 1천 |
|---|
| 2026.07.10 | ₩5,568 | ₩5,702 | ₩5,420 | ₩5,702 | +2.41% | 1.3천 |
|---|
| 2026.07.09 | ₩5,594 | ₩6,037 | ₩5,594 | ₩5,916 | +5.76% | 7.8천 |
|---|
| 2026.07.08 | ₩5,997 | ₩5,997 | ₩5,863 | ₩5,863 | -2.24% | 1.3천 |
|---|
| 2026.07.07 | ₩6,520 | ₩6,627 | ₩5,796 | ₩5,863 | -10.08% | 4천 |
|---|
| 2026.07.06 | ₩6,292 | ₩6,386 | ₩6,212 | ₩6,386 | +1.49% | 2.3천 |
|---|
| 2026.07.02 | ₩6,373 | ₩6,493 | ₩6,373 | ₩6,493 | +1.89% | 2.4천 |
|---|
| 2026.07.01 | ₩6,238 | ₩6,238 | ₩6,185 | ₩6,185 | -0.86% | 2.2천 |
|---|
| 2026.06.30 | ₩6,319 | ₩6,574 | ₩5,702 | ₩6,185 | -2.12% | 2.4천 |
|---|
| 2026.06.29 | ₩6,010 | ₩6,185 | ₩6,010 | ₩6,185 | +2.90% | 1.7천 |
|---|
| 2026.06.26 | ₩6,024 | ₩6,158 | ₩5,916 | ₩6,158 | +2.23% | 3.9천 |
|---|
| 2026.06.25 | ₩6,346 | ₩6,601 | ₩5,702 | ₩6,024 | -5.07% | 5.5천 |
|---|
| 2026.06.24 | ₩6,265 | ₩6,493 | ₩5,608 | ₩5,769 | -7.92% | 5.6천 |
|---|
| 2026.06.23 | ₩6,292 | ₩6,534 | ₩6,024 | ₩6,037 | -4.05% | 1.1만 |
|---|
| 2026.06.22 | ₩6,037 | ₩6,279 | ₩6,037 | ₩6,037 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩6,614 | ₩6,936 | ₩6,198 | ₩6,279 | -5.07% | 2.1만 |
|---|
| 2026.06.17 | ₩6,413 | ₩6,560 | ₩6,171 | ₩6,426 | +0.21% | 9.4천 |
|---|
| 2026.06.16 | ₩6,480 | ₩6,493 | ₩6,037 | ₩6,037 | -6.83% | 7.8천 |
|---|
| 2026.06.15 | ₩6,426 | ₩6,695 | ₩6,225 | ₩6,480 | +0.84% | 4.6천 |
|---|
| 2026.06.12 | ₩6,010 | ₩6,185 | ₩5,823 | ₩5,849 | -2.68% | 4.2천 |
|---|
| 2026.06.11 | ₩6,359 | ₩6,359 | ₩6,252 | ₩6,252 | -1.69% | 1.1천 |
|---|
| 2026.06.10 | ₩6,252 | ₩6,252 | ₩6,252 | ₩6,252 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩6,346 | ₩6,426 | ₩6,198 | ₩6,198 | -2.33% | 9.1천 |
|---|
| 2026.06.08 | ₩6,493 | ₩6,802 | ₩6,265 | ₩6,466 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,963 | ₩7,338 | ₩5,983 | ₩6,319 | -9.25% | 1.5만 |
|---|
| 2026.06.04 | ₩6,346 | ₩6,923 | ₩6,332 | ₩6,574 | +3.59% | 9.5천 |
|---|
| 2026.06.03 | ₩6,185 | ₩6,225 | ₩6,185 | ₩6,225 | +0.65% | 9.6천 |
|---|
| 2026.06.02 | ₩7,285 | ₩7,285 | ₩6,104 | ₩6,305 | -13.44% | 1.9만 |
|---|
| 2026.06.01 | ₩7,030 | ₩7,030 | ₩7,030 | ₩7,030 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩7,231 | ₩7,352 | ₩6,815 | ₩7,043 | -2.60% | 1.1만 |
|---|
| 2026.05.28 | ₩6,399 | ₩7,070 | ₩6,399 | ₩7,070 | +10.48% | 8.1천 |
|---|
| 2026.05.27 | ₩6,332 | ₩6,507 | ₩5,729 | ₩6,319 | -0.21% | 2.9천 |
|---|
| 2026.05.26 | ₩6,440 | ₩6,466 | ₩6,091 | ₩6,171 | -4.17% | 6.4천 |
|---|
| 2026.05.22 | ₩5,930 | ₩6,440 | ₩5,930 | ₩6,440 | +8.60% | 1.6천 |
|---|
| 2026.05.21 | ₩6,507 | ₩6,534 | ₩6,292 | ₩6,534 | +0.41% | 2천 |
|---|
| 2026.05.20 | ₩6,198 | ₩6,654 | ₩6,198 | ₩6,654 | +7.36% | 1.7천 |
|---|
| 2026.05.19 | ₩6,976 | ₩6,976 | ₩6,453 | ₩6,788 | -2.69% | 2.8천 |
|---|
| 2026.05.18 | ₩6,856 | ₩6,909 | ₩6,534 | ₩6,748 | -1.57% | 7.4천 |
|---|
| 2026.05.15 | ₩6,976 | ₩7,245 | ₩6,748 | ₩6,856 | -1.73% | 1.5만 |
|---|
| 2026.05.14 | ₩7,392 | ₩7,392 | ₩6,695 | ₩6,735 | -8.89% | 1만 |
|---|
| 2026.05.13 | ₩7,915 | ₩8,264 | ₩7,365 | ₩7,365 | -6.95% | 8.6천 |
|---|
| 2026.05.12 | ₩8,184 | ₩8,184 | ₩7,620 | ₩7,875 | -3.77% | 8.4천 |
|---|
| 2026.05.11 | ₩8,385 | ₩8,385 | ₩7,781 | ₩7,915 | -5.60% | 1.6만 |
|---|
| 2026.05.08 | ₩7,902 | ₩8,130 | ₩7,593 | ₩7,647 | -3.23% | 6.2천 |
|---|
| 2026.05.07 | ₩8,720 | ₩8,720 | ₩7,687 | ₩7,687 | -11.85% | 6.1천 |
|---|
| 2026.05.06 | ₩8,680 | ₩8,680 | ₩7,768 | ₩7,956 | -8.35% | 9.5천 |
|---|
| 2026.05.05 | ₩7,768 | ₩8,613 | ₩7,379 | ₩8,613 | +10.88% | 3.4만 |
|---|
| 2026.05.04 | ₩6,909 | ₩7,392 | ₩6,574 | ₩7,379 | +6.80% | 2.5만 |
|---|
| 2026.05.01 | ₩6,453 | ₩9,123 | ₩6,305 | ₩7,245 | +12.27% | 22.9만 |
|---|
| 2026.04.30 | ₩6,869 | ₩6,869 | ₩6,399 | ₩6,426 | -6.45% | 3.4천 |
|---|
| 2026.04.29 | ₩6,641 | ₩6,641 | ₩6,641 | ₩6,641 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩6,654 | ₩6,654 | ₩6,560 | ₩6,587 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩6,547 | ₩6,815 | ₩6,534 | ₩6,534 | -0.20% | 1.6천 |
|---|
| 2026.04.24 | ₩6,936 | ₩6,976 | ₩6,601 | ₩6,641 | -4.26% | 6.7천 |
|---|
| 2026.04.23 | ₩6,560 | ₩6,681 | ₩6,453 | ₩6,681 | +1.84% | 3.7천 |
|---|
| 2026.04.22 | ₩6,627 | ₩6,627 | ₩6,560 | ₩6,574 | -0.81% | 1.4천 |
|---|
| 2026.04.21 | ₩6,587 | ₩6,587 | ₩6,587 | ₩6,587 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,520 | ₩6,775 | ₩6,520 | ₩6,587 | +1.03% | 2.1천 |
|---|
| 2026.04.17 | ₩6,507 | ₩6,936 | ₩6,466 | ₩6,936 | +6.60% | 1.9천 |
|---|
| 2026.04.16 | ₩6,534 | ₩6,534 | ₩6,534 | ₩6,534 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,386 | ₩6,681 | ₩6,386 | ₩6,534 | +2.31% | 3.1천 |
|---|
| 2026.04.14 | ₩6,708 | ₩6,708 | ₩6,708 | ₩6,708 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,627 | ₩6,762 | ₩6,627 | ₩6,708 | +1.21% | 900 |
|---|
| 2026.04.10 | ₩7,017 | ₩7,017 | ₩7,017 | ₩7,017 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,017 | ₩7,017 | ₩7,017 | ₩7,017 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩7,271 | ₩7,271 | ₩7,017 | ₩7,017 | -3.51% | 1.3천 |
|---|
| 2026.04.07 | ₩7,245 | ₩7,245 | ₩7,245 | ₩7,245 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,245 | ₩7,245 | ₩7,245 | ₩7,245 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩7,003 | ₩7,245 | ₩6,721 | ₩7,245 | +3.45% | 1.5천 |
|---|
| 2026.04.01 | ₩7,312 | ₩7,312 | ₩7,312 | ₩7,312 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩7,312 | ₩7,312 | ₩7,312 | ₩7,312 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩8,130 | ₩8,130 | ₩7,312 | ₩7,312 | -10.07% | 1.9천 |
|---|
| 2026.03.27 | ₩7,513 | ₩7,647 | ₩7,513 | ₩7,647 | +1.79% | 1.9천 |
|---|
| 2026.03.26 | ₩7,862 | ₩7,862 | ₩7,862 | ₩7,862 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩7,862 | ₩7,862 | ₩7,862 | ₩7,862 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩7,392 | ₩8,211 | ₩7,392 | ₩8,170 | +10.53% | 4.5천 |
|---|
| 2026.03.23 | ₩7,781 | ₩7,781 | ₩7,057 | ₩7,392 | -5.00% | 5.2천 |
|---|
| 2026.03.20 | ₩7,164 | ₩7,996 | ₩7,084 | ₩7,996 | +11.61% | 1만 |
|---|
| 2026.03.19 | ₩7,110 | ₩7,245 | ₩7,057 | ₩7,245 | +1.89% | 6.3천 |
|---|
| 2026.03.18 | ₩6,721 | ₩7,245 | ₩6,440 | ₩7,245 | +7.78% | 3.5천 |
|---|
| 2026.03.17 | ₩7,580 | ₩7,580 | ₩7,580 | ₩7,580 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,580 | ₩8,036 | ₩7,473 | ₩7,620 | +0.53% | 2천 |
|---|
| 2026.03.13 | ₩10,035 | ₩10,129 | ₩7,513 | ₩7,580 | -24.47% | 8.8천 |
|---|
| 2026.03.12 | ₩9,901 | ₩10,572 | ₩9,391 | ₩9,391 | -5.15% | 3천 |
|---|
| 2026.03.11 | ₩9,633 | ₩9,861 | ₩8,452 | ₩9,445 | -1.95% | 8.6천 |
|---|
| 2026.03.10 | ₩10,277 | ₩10,277 | ₩10,277 | ₩10,277 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩10,330 | ₩10,330 | ₩10,330 | ₩10,330 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,357 | ₩10,411 | ₩10,317 | ₩10,330 | -0.26% | 2.4천 |
|---|
| 2026.03.05 | ₩9,794 | ₩11,256 | ₩9,794 | ₩10,599 | +8.22% | 8.3천 |
|---|
| 2026.03.04 | ₩10,773 | ₩10,867 | ₩10,773 | ₩10,867 | +0.87% | 600 |
|---|
| 2026.03.03 | ₩11,404 | ₩11,404 | ₩10,424 | ₩10,424 | -8.59% | 1.2천 |
|---|
| 2026.03.02 | ₩9,405 | ₩11,001 | ₩9,405 | ₩11,001 | +16.98% | 1.1만 |
|---|
| 2026.02.27 | ₩10,424 | ₩10,424 | ₩10,424 | ₩10,424 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩10,505 | ₩10,505 | ₩10,035 | ₩10,451 | -0.51% | 800 |
|---|
| 2026.02.25 | ₩9,700 | ₩10,277 | ₩9,646 | ₩10,277 | +5.95% | 2.3천 |
|---|
| 2026.02.24 | ₩10,317 | ₩10,505 | ₩9,847 | ₩9,847 | -4.55% | 700 |
|---|
| 2026.02.23 | ₩10,961 | ₩10,961 | ₩10,961 | ₩10,961 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,961 | ₩10,961 | ₩10,961 | ₩10,961 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩10,263 | ₩12,047 | ₩10,223 | ₩11,135 | +8.50% | 1.1만 |
|---|
| 2026.02.18 | ₩10,008 | ₩10,330 | ₩9,861 | ₩10,330 | +3.22% | 1.4천 |
|---|
| 2026.02.17 | ₩10,277 | ₩10,344 | ₩9,914 | ₩9,928 | -3.39% | 2.4천 |
|---|
| 2026.02.13 | ₩10,585 | ₩10,974 | ₩10,196 | ₩10,196 | -3.68% | 1.2만 |
|---|
| 2026.02.12 | ₩10,585 | ₩10,585 | ₩10,049 | ₩10,049 | -5.07% | 2.3천 |
|---|
| 2026.02.11 | ₩9,955 | ₩9,981 | ₩9,955 | ₩9,981 | +0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩10,719 | ₩10,733 | ₩9,941 | ₩9,968 | -7.01% | 9.5천 |
|---|
| 2026.02.09 | ₩10,760 | ₩11,350 | ₩10,746 | ₩10,746 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩11,940 | ₩11,940 | ₩11,940 | ₩11,940 | 0.00% | 900 |
|---|
| 2026.02.05 | ₩11,243 | ₩11,390 | ₩11,229 | ₩11,229 | -0.12% | 2.8천 |
|---|
| 2026.02.04 | ₩10,773 | ₩11,350 | ₩10,773 | ₩11,350 | +5.35% | 1.8천 |
|---|
| 2026.02.03 | ₩12,034 | ₩12,369 | ₩10,746 | ₩10,746 | -10.70% | 9.7천 |
|---|
| 2026.02.02 | ₩12,074 | ₩12,463 | ₩11,524 | ₩12,168 | +0.78% | 7.3천 |
|---|
| 2026.01.30 | ₩12,047 | ₩12,329 | ₩12,021 | ₩12,074 | +0.22% | 3천 |
|---|
| 2026.01.29 | ₩11,551 | ₩12,584 | ₩11,471 | ₩12,356 | +6.97% | 3.8천 |
|---|
| 2026.01.28 | ₩11,618 | ₩11,672 | ₩11,404 | ₩11,484 | -1.15% | 2.3천 |
|---|
| 2026.01.27 | ₩10,384 | ₩11,846 | ₩10,384 | ₩11,766 | +13.31% | 1.3만 |
|---|
| 2026.01.26 | ₩11,310 | ₩11,310 | ₩10,196 | ₩10,706 | -5.34% | 1만 |
|---|
| 2026.01.23 | ₩11,256 | ₩12,369 | ₩10,961 | ₩11,243 | -0.12% | 1.4만 |
|---|
| 2026.01.22 | ₩11,538 | ₩11,538 | ₩10,464 | ₩11,001 | -4.65% | 3.1천 |
|---|
| 2026.01.21 | ₩10,330 | ₩11,135 | ₩10,330 | ₩11,135 | +7.79% | 2천 |
|---|
| 2026.01.20 | ₩11,538 | ₩11,538 | ₩10,196 | ₩10,733 | -6.98% | 5천 |
|---|
| 2026.01.16 | ₩11,806 | ₩12,343 | ₩10,867 | ₩10,867 | -7.95% | 2.9천 |
|---|
| 2026.01.15 | ₩10,733 | ₩12,611 | ₩10,733 | ₩11,806 | +10.00% | 4천 |
|---|
| 2026.01.14 | ₩11,269 | ₩11,538 | ₩10,733 | ₩11,135 | -1.19% | 980 |
|---|
| 2026.01.13 | ₩11,135 | ₩11,806 | ₩11,135 | ₩11,672 | +4.82% | 1.3천 |
|---|
| 2026.01.12 | ₩12,074 | ₩12,611 | ₩10,867 | ₩12,074 | 0.00% | 6.3천 |
|---|
| 2026.01.09 | ₩10,733 | ₩14,355 | ₩10,733 | ₩12,477 | +16.25% | 8천 |
|---|
| 2026.01.08 | ₩10,599 | ₩11,806 | ₩10,599 | ₩11,135 | +5.06% | 2.2천 |
|---|
| 2026.01.07 | ₩11,940 | ₩11,940 | ₩10,196 | ₩10,196 | -14.61% | 1.8천 |
|---|
| 2026.01.06 | ₩12,074 | ₩12,074 | ₩11,135 | ₩11,135 | -7.78% | 140 |
|---|
| 2026.01.05 | ₩11,806 | ₩12,074 | ₩11,135 | ₩11,806 | 0.00% | 570 |
|---|
| 2026.01.02 | ₩11,404 | ₩12,074 | ₩11,135 | ₩11,672 | +2.35% | 250 |
|---|
| 2025.12.31 | ₩11,806 | ₩11,806 | ₩10,464 | ₩11,538 | -2.27% | 3.4천 |
|---|
| 2025.12.30 | ₩10,733 | ₩11,135 | ₩10,464 | ₩10,599 | -1.25% | 930 |
|---|
| 2025.12.29 | ₩11,672 | ₩11,940 | ₩10,464 | ₩11,135 | -4.60% | 3.9천 |
|---|
| 2025.12.26 | ₩11,269 | ₩11,940 | ₩11,269 | ₩11,940 | +5.95% | 1.2천 |
|---|
| 2025.12.24 | ₩11,940 | ₩12,343 | ₩11,269 | ₩12,074 | +1.12% | 800 |
|---|
| 2025.12.23 | ₩12,611 | ₩13,013 | ₩12,208 | ₩12,477 | -1.06% | 610 |
|---|
| 2025.12.22 | ₩13,416 | ₩13,684 | ₩12,611 | ₩13,148 | -2.00% | 2천 |
|---|
| 2025.12.19 | ₩11,940 | ₩14,623 | ₩10,867 | ₩14,623 | +22.47% | 1.4만 |
|---|
| 2025.12.18 | ₩10,733 | ₩12,074 | ₩10,733 | ₩11,940 | +11.25% | 3.6천 |
|---|
| 2025.12.17 | ₩11,404 | ₩11,672 | ₩11,135 | ₩11,672 | +2.35% | 2.6천 |
|---|
| 2025.12.16 | ₩11,269 | ₩12,208 | ₩11,269 | ₩11,672 | +3.57% | 4.2천 |
|---|
| 2025.12.15 | ₩11,135 | ₩11,672 | ₩11,135 | ₩11,538 | +3.61% | 1.3천 |
|---|
| 2025.12.12 | ₩11,001 | ₩12,343 | ₩11,001 | ₩12,074 | +9.76% | 1.9천 |
|---|
| 2025.12.11 | ₩12,343 | ₩12,343 | ₩11,135 | ₩12,343 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩11,269 | ₩13,013 | ₩11,001 | ₩12,477 | +10.71% | 3.9천 |
|---|
| 2025.12.09 | ₩10,867 | ₩11,269 | ₩10,867 | ₩11,135 | +2.47% | 580 |
|---|
| 2025.12.08 | ₩11,269 | ₩11,806 | ₩10,733 | ₩11,269 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩12,074 | ₩12,074 | ₩11,001 | ₩11,404 | -5.56% | 1.2천 |
|---|
| 2025.12.04 | ₩11,806 | ₩11,940 | ₩10,867 | ₩11,135 | -5.68% | 2.7천 |
|---|
| 2025.12.03 | ₩11,001 | ₩12,343 | ₩10,867 | ₩11,404 | +3.66% | 6.1천 |
|---|
| 2025.12.02 | ₩11,135 | ₩11,269 | ₩10,733 | ₩11,001 | -1.20% | 1.6천 |
|---|
| 2025.12.01 | ₩10,867 | ₩11,135 | ₩10,733 | ₩11,001 | +1.23% | 940 |
|---|
| 2025.11.28 | ₩11,001 | ₩11,001 | ₩10,733 | ₩10,867 | -1.22% | 2천 |
|---|
| 2025.11.26 | ₩11,135 | ₩11,672 | ₩11,001 | ₩11,001 | -1.20% | 2.3천 |
|---|
| 2025.11.25 | ₩11,672 | ₩11,806 | ₩11,269 | ₩11,404 | -2.30% | 2.2천 |
|---|
| 2025.11.24 | ₩11,135 | ₩11,940 | ₩10,733 | ₩11,806 | +6.02% | 1.3천 |
|---|
| 2025.11.21 | ₩12,611 | ₩12,611 | ₩10,733 | ₩11,269 | -10.64% | 5.9천 |
|---|
| 2025.11.20 | ₩11,135 | ₩13,953 | ₩11,001 | ₩12,208 | +9.64% | 3.6만 |
|---|
| 2025.11.19 | ₩12,343 | ₩12,477 | ₩10,599 | ₩10,733 | -13.04% | 6.4만 |
|---|
| 2025.11.18 | ₩9,391 | ₩11,538 | ₩8,318 | ₩11,404 | +21.43% | 30.8만 |
|---|
| 2025.11.17 | ₩6,708 | ₩11,806 | ₩6,574 | ₩8,184 | +22.00% | 151.5만 |
|---|
| 2025.11.14 | ₩6,842 | ₩6,842 | ₩6,305 | ₩6,574 | -3.92% | 2.6천 |
|---|
| 2025.11.13 | ₩6,708 | ₩6,708 | ₩6,574 | ₩6,708 | 0.00% | 1.8천 |
|---|
| 2025.11.12 | ₩6,708 | ₩6,708 | ₩6,305 | ₩6,440 | -4.00% | 1.2천 |
|---|
| 2025.11.11 | ₩6,976 | ₩6,976 | ₩6,171 | ₩6,708 | -3.85% | 15.3만 |
|---|
| 2025.11.10 | ₩6,708 | ₩6,976 | ₩6,440 | ₩6,440 | -4.00% | 1.3천 |
|---|
| 2025.11.07 | ₩6,171 | ₩6,842 | ₩6,171 | ₩6,842 | +10.87% | 4.8천 |
|---|
| 2025.11.06 | ₩7,110 | ₩7,110 | ₩6,171 | ₩6,171 | -13.21% | 2.2천 |
|---|
| 2025.11.05 | ₩6,574 | ₩7,110 | ₩6,037 | ₩7,110 | +8.16% | 5.5천 |
|---|
| 2025.11.04 | ₩6,976 | ₩7,110 | ₩6,574 | ₩6,842 | -1.92% | 2.1천 |
|---|
| 2025.11.03 | ₩8,050 | ₩8,184 | ₩6,976 | ₩7,110 | -11.67% | 2.8천 |
|---|
| 2025.10.31 | ₩8,318 | ₩8,318 | ₩7,781 | ₩8,050 | -3.23% | 3.1천 |
|---|
| 2025.10.30 | ₩8,184 | ₩8,184 | ₩7,915 | ₩8,184 | 0.00% | 830 |
|---|
| 2025.10.29 | ₩8,452 | ₩8,452 | ₩7,915 | ₩7,915 | -6.35% | 2.3천 |
|---|
| 2025.10.28 | ₩8,050 | ₩8,720 | ₩7,915 | ₩8,452 | +5.00% | 2.1천 |
|---|
| 2025.10.27 | ₩8,318 | ₩9,525 | ₩7,379 | ₩8,050 | -3.23% | 1.7만 |
|---|
| 2025.10.24 | ₩8,318 | ₩8,452 | ₩8,184 | ₩8,318 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩8,318 | ₩8,586 | ₩8,184 | ₩8,318 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩8,318 | ₩8,586 | ₩8,050 | ₩8,586 | +3.23% | 4.2천 |
|---|
| 2025.10.21 | ₩8,854 | ₩8,854 | ₩8,318 | ₩8,318 | -6.06% | 320 |
|---|
| 2025.10.20 | ₩8,720 | ₩8,854 | ₩8,184 | ₩8,586 | -1.54% | 3천 |
|---|
| 2025.10.17 | ₩8,452 | ₩8,989 | ₩8,184 | ₩8,720 | +3.17% | 1.5천 |
|---|
| 2025.10.16 | ₩8,989 | ₩9,257 | ₩8,184 | ₩8,184 | -8.96% | 5.7천 |
|---|
| 2025.10.15 | ₩8,989 | ₩9,257 | ₩8,854 | ₩9,123 | +1.49% | 1.4천 |
|---|
| 2025.10.14 | ₩8,989 | ₩9,525 | ₩8,854 | ₩8,854 | -1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩9,257 | ₩9,525 | ₩8,854 | ₩8,854 | -4.35% | 1.4천 |
|---|
| 2025.10.10 | ₩9,525 | ₩9,525 | ₩9,123 | ₩9,123 | -4.23% | 660 |
|---|