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 | ₩5,352 | ₩5,352 | ₩5,258 | ₩5,258 | -1.75% | 1.9천 |
| 2026.10.08 | ₩5,231 | ₩5,821 | ₩5,017 | ₩5,178 | -1.03% | 2.3만 |
| 2026.10.07 | ₩4,896 | ₩5,392 | ₩4,882 | ₩5,003 | +2.19% | 4.8천 |
| 2026.10.06 | ₩4,695 | ₩4,695 | ₩4,695 | ₩4,695 | 0.00% | 500 |
| 2026.10.05 | ₩4,762 | ₩4,762 | ₩4,614 | ₩4,614 | -3.10% | 1.3천 |
| 2026.10.02 | ₩5,070 | ₩5,070 | ₩4,775 | ₩4,789 | -5.56% | 8.2천 |
| 2026.10.01 | ₩4,882 | ₩4,882 | ₩4,882 | ₩4,882 | 0.00% | 6.5천 |
| 2026.09.30 | ₩4,681 | ₩5,097 | ₩4,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,070 |
| +8.31% |
| 2.7만 |
| 2026.09.29 | ₩4,882 | ₩4,882 | ₩4,695 | ₩4,815 | -1.37% | 7.6천 |
|---|
| 2026.09.28 | ₩5,097 | ₩5,097 | ₩4,681 | ₩4,681 | -8.16% | 1.2만 |
|---|
| 2026.09.25 | ₩5,124 | ₩5,231 | ₩4,963 | ₩4,963 | -3.14% | 1.3만 |
|---|
| 2026.09.24 | ₩5,231 | ₩5,231 | ₩4,963 | ₩4,963 | -5.13% | 7.9천 |
|---|
| 2026.09.23 | ₩5,620 | ₩5,620 | ₩5,258 | ₩5,258 | -6.44% | 3.2천 |
|---|
| 2026.09.22 | ₩5,459 | ₩5,499 | ₩5,312 | ₩5,406 | -0.98% | 5.2천 |
|---|
| 2026.09.21 | ₩5,245 | ₩5,580 | ₩5,245 | ₩5,258 | +0.26% | 3.2천 |
|---|
| 2026.09.18 | ₩5,741 | ₩5,741 | ₩5,312 | ₩5,312 | -7.48% | 1.6만 |
|---|
| 2026.09.17 | ₩5,768 | ₩6,023 | ₩5,701 | ₩5,701 | -1.16% | 2.6천 |
|---|
| 2026.09.16 | ₩5,580 | ₩5,634 | ₩5,446 | ₩5,446 | -2.40% | 2.3천 |
|---|
| 2026.09.15 | ₩5,526 | ₩5,620 | ₩5,432 | ₩5,513 | -0.24% | 5천 |
|---|
| 2026.09.14 | ₩5,392 | ₩5,674 | ₩5,379 | ₩5,486 | +1.74% | 1.1만 |
|---|
| 2026.09.11 | ₩5,647 | ₩5,647 | ₩5,325 | ₩5,406 | -4.28% | 5.1천 |
|---|
| 2026.09.10 | ₩5,432 | ₩5,915 | ₩5,432 | ₩5,915 | +8.89% | 1.4천 |
|---|
| 2026.09.09 | ₩5,459 | ₩5,808 | ₩5,459 | ₩5,781 | +5.90% | 6.6천 |
|---|
| 2026.09.08 | ₩5,325 | ₩5,499 | ₩5,325 | ₩5,499 | +3.27% | 2.4천 |
|---|
| 2026.09.04 | ₩5,660 | ₩5,741 | ₩5,567 | ₩5,567 | -1.66% | 7.7천 |
|---|
| 2026.09.03 | ₩5,768 | ₩5,768 | ₩5,768 | ₩5,768 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩5,821 | ₩5,835 | ₩5,580 | ₩5,580 | -4.15% | 2.4천 |
|---|
| 2026.09.01 | ₩5,634 | ₩5,634 | ₩5,634 | ₩5,634 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,674 | ₩5,687 | ₩5,553 | ₩5,634 | -0.71% | 1만 |
|---|
| 2026.08.28 | ₩5,741 | ₩5,835 | ₩5,593 | ₩5,634 | -1.87% | 9.9천 |
|---|
| 2026.08.27 | ₩6,331 | ₩6,331 | ₩5,848 | ₩5,848 | -7.63% | 1.8천 |
|---|
| 2026.08.26 | ₩6,036 | ₩6,130 | ₩6,023 | ₩6,076 | +0.67% | 4.5천 |
|---|
| 2026.08.25 | ₩5,996 | ₩6,023 | ₩5,996 | ₩6,023 | +0.45% | 6.6천 |
|---|
| 2026.08.24 | ₩6,465 | ₩6,465 | ₩5,969 | ₩5,969 | -7.68% | 1.1만 |
|---|
| 2026.08.21 | ₩6,304 | ₩6,465 | ₩6,224 | ₩6,224 | -1.28% | 1.6만 |
|---|
| 2026.08.20 | ₩6,479 | ₩6,492 | ₩6,331 | ₩6,331 | -2.28% | 2만 |
|---|
| 2026.08.19 | ₩6,130 | ₩6,801 | ₩6,130 | ₩6,519 | +6.35% | 19.3만 |
|---|
| 2026.08.18 | ₩6,827 | ₩6,935 | ₩6,519 | ₩6,680 | -2.16% | 6.9천 |
|---|
| 2026.08.17 | ₩6,707 | ₩6,921 | ₩6,707 | ₩6,747 | +0.60% | 5.6천 |
|---|
| 2026.08.14 | ₩6,921 | ₩7,149 | ₩6,720 | ₩6,814 | -1.55% | 3.9만 |
|---|
| 2026.08.13 | ₩6,814 | ₩7,015 | ₩6,760 | ₩7,015 | +2.95% | 6.2천 |
|---|
| 2026.08.12 | ₩6,801 | ₩6,854 | ₩6,774 | ₩6,827 | +0.39% | 2.3천 |
|---|
| 2026.08.11 | ₩7,243 | ₩7,243 | ₩6,854 | ₩6,894 | -4.81% | 1.3만 |
|---|
| 2026.08.10 | ₩6,720 | ₩7,230 | ₩6,720 | ₩7,123 | +5.99% | 7.9천 |
|---|
| 2026.08.07 | ₩7,230 | ₩7,243 | ₩6,841 | ₩6,908 | -4.45% | 4.9천 |
|---|
| 2026.08.06 | ₩7,230 | ₩7,619 | ₩7,230 | ₩7,243 | +0.19% | 2.9천 |
|---|
| 2026.08.05 | ₩7,538 | ₩7,538 | ₩7,203 | ₩7,203 | -4.45% | 3.4천 |
|---|
| 2026.08.04 | ₩6,479 | ₩7,740 | ₩6,479 | ₩7,740 | +19.46% | 2만 |
|---|
| 2026.08.03 | ₩7,002 | ₩7,002 | ₩6,532 | ₩6,774 | -3.26% | 1.3만 |
|---|
| 2026.07.31 | ₩6,492 | ₩6,827 | ₩6,492 | ₩6,760 | +4.13% | 7.9천 |
|---|
| 2026.07.30 | ₩6,734 | ₩6,841 | ₩6,546 | ₩6,559 | -2.59% | 3.1천 |
|---|
| 2026.07.29 | ₩6,546 | ₩6,881 | ₩6,452 | ₩6,653 | +1.64% | 5.9천 |
|---|
| 2026.07.28 | ₩6,291 | ₩7,136 | ₩6,291 | ₩6,707 | +6.61% | 1.1만 |
|---|
| 2026.07.27 | ₩6,626 | ₩6,747 | ₩6,626 | ₩6,653 | +0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩6,787 | ₩6,827 | ₩6,438 | ₩6,814 | +0.40% | 8.7천 |
|---|
| 2026.07.23 | ₩5,781 | ₩6,760 | ₩5,499 | ₩6,626 | +14.62% | 2만 |
|---|
| 2026.07.22 | ₩5,473 | ₩6,103 | ₩5,473 | ₩6,049 | +10.54% | 1.3만 |
|---|
| 2026.07.21 | ₩5,379 | ₩6,090 | ₩5,003 | ₩5,996 | +11.47% | 6.8만 |
|---|
| 2026.07.20 | ₩5,231 | ₩6,787 | ₩5,057 | ₩5,365 | +2.56% | 5.7만 |
|---|
| 2026.07.17 | ₩5,352 | ₩5,513 | ₩5,298 | ₩5,513 | +3.01% | 8.3천 |
|---|
| 2026.07.16 | ₩5,593 | ₩5,728 | ₩5,258 | ₩5,647 | +0.96% | 2.1만 |
|---|
| 2026.07.15 | ₩5,218 | ₩5,768 | ₩4,909 | ₩5,768 | +10.54% | 5.8만 |
|---|
| 2026.07.14 | ₩4,976 | ₩5,768 | ₩4,802 | ₩5,660 | +13.75% | 229.4만 |
|---|
| 2026.07.13 | ₩5,674 | ₩5,956 | ₩5,674 | ₩5,956 | +4.96% | 1천 |
|---|
| 2026.07.10 | ₩5,567 | ₩5,701 | ₩5,419 | ₩5,701 | +2.41% | 1.3천 |
|---|
| 2026.07.09 | ₩5,593 | ₩6,036 | ₩5,593 | ₩5,915 | +5.76% | 7.8천 |
|---|
| 2026.07.08 | ₩5,996 | ₩5,996 | ₩5,862 | ₩5,862 | -2.24% | 1.3천 |
|---|
| 2026.07.07 | ₩6,519 | ₩6,626 | ₩5,795 | ₩5,862 | -10.08% | 4천 |
|---|
| 2026.07.06 | ₩6,291 | ₩6,385 | ₩6,210 | ₩6,385 | +1.49% | 2.3천 |
|---|
| 2026.07.02 | ₩6,371 | ₩6,492 | ₩6,371 | ₩6,492 | +1.89% | 2.4천 |
|---|
| 2026.07.01 | ₩6,237 | ₩6,237 | ₩6,184 | ₩6,184 | -0.86% | 2.2천 |
|---|
| 2026.06.30 | ₩6,318 | ₩6,573 | ₩5,701 | ₩6,184 | -2.12% | 2.4천 |
|---|
| 2026.06.29 | ₩6,009 | ₩6,184 | ₩6,009 | ₩6,184 | +2.90% | 1.7천 |
|---|
| 2026.06.26 | ₩6,023 | ₩6,157 | ₩5,915 | ₩6,157 | +2.23% | 3.9천 |
|---|
| 2026.06.25 | ₩6,345 | ₩6,599 | ₩5,701 | ₩6,023 | -5.07% | 5.5천 |
|---|
| 2026.06.24 | ₩6,264 | ₩6,492 | ₩5,607 | ₩5,768 | -7.92% | 5.6천 |
|---|
| 2026.06.23 | ₩6,291 | ₩6,532 | ₩6,023 | ₩6,036 | -4.05% | 1.1만 |
|---|
| 2026.06.22 | ₩6,036 | ₩6,277 | ₩6,036 | ₩6,036 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩6,613 | ₩6,935 | ₩6,197 | ₩6,277 | -5.07% | 2.1만 |
|---|
| 2026.06.17 | ₩6,412 | ₩6,559 | ₩6,170 | ₩6,425 | +0.21% | 9.4천 |
|---|
| 2026.06.16 | ₩6,479 | ₩6,492 | ₩6,036 | ₩6,036 | -6.83% | 7.8천 |
|---|
| 2026.06.15 | ₩6,425 | ₩6,693 | ₩6,224 | ₩6,479 | +0.84% | 4.6천 |
|---|
| 2026.06.12 | ₩6,009 | ₩6,184 | ₩5,821 | ₩5,848 | -2.68% | 4.2천 |
|---|
| 2026.06.11 | ₩6,358 | ₩6,358 | ₩6,251 | ₩6,251 | -1.69% | 1.1천 |
|---|
| 2026.06.10 | ₩6,251 | ₩6,251 | ₩6,251 | ₩6,251 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩6,345 | ₩6,425 | ₩6,197 | ₩6,197 | -2.33% | 9.1천 |
|---|
| 2026.06.08 | ₩6,492 | ₩6,801 | ₩6,264 | ₩6,465 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,962 | ₩7,337 | ₩5,982 | ₩6,318 | -9.25% | 1.5만 |
|---|
| 2026.06.04 | ₩6,345 | ₩6,921 | ₩6,331 | ₩6,573 | +3.59% | 9.5천 |
|---|
| 2026.06.03 | ₩6,184 | ₩6,224 | ₩6,184 | ₩6,224 | +0.65% | 9.6천 |
|---|
| 2026.06.02 | ₩7,283 | ₩7,283 | ₩6,103 | ₩6,304 | -13.44% | 1.9만 |
|---|
| 2026.06.01 | ₩7,029 | ₩7,029 | ₩7,029 | ₩7,029 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩7,230 | ₩7,351 | ₩6,814 | ₩7,042 | -2.60% | 1.1만 |
|---|
| 2026.05.28 | ₩6,398 | ₩7,069 | ₩6,398 | ₩7,069 | +10.48% | 8.1천 |
|---|
| 2026.05.27 | ₩6,331 | ₩6,505 | ₩5,728 | ₩6,318 | -0.21% | 2.9천 |
|---|
| 2026.05.26 | ₩6,438 | ₩6,465 | ₩6,090 | ₩6,170 | -4.17% | 6.4천 |
|---|
| 2026.05.22 | ₩5,929 | ₩6,438 | ₩5,929 | ₩6,438 | +8.60% | 1.6천 |
|---|
| 2026.05.21 | ₩6,505 | ₩6,532 | ₩6,291 | ₩6,532 | +0.41% | 2천 |
|---|
| 2026.05.20 | ₩6,197 | ₩6,653 | ₩6,197 | ₩6,653 | +7.36% | 1.7천 |
|---|
| 2026.05.19 | ₩6,975 | ₩6,975 | ₩6,452 | ₩6,787 | -2.69% | 2.8천 |
|---|
| 2026.05.18 | ₩6,854 | ₩6,908 | ₩6,532 | ₩6,747 | -1.57% | 7.4천 |
|---|
| 2026.05.15 | ₩6,975 | ₩7,243 | ₩6,747 | ₩6,854 | -1.73% | 1.5만 |
|---|
| 2026.05.14 | ₩7,391 | ₩7,391 | ₩6,693 | ₩6,734 | -8.89% | 1만 |
|---|
| 2026.05.13 | ₩7,914 | ₩8,263 | ₩7,364 | ₩7,364 | -6.95% | 8.6천 |
|---|
| 2026.05.12 | ₩8,182 | ₩8,182 | ₩7,619 | ₩7,874 | -3.77% | 8.4천 |
|---|
| 2026.05.11 | ₩8,383 | ₩8,383 | ₩7,780 | ₩7,914 | -5.60% | 1.6만 |
|---|
| 2026.05.08 | ₩7,900 | ₩8,129 | ₩7,592 | ₩7,646 | -3.23% | 6.2천 |
|---|
| 2026.05.07 | ₩8,719 | ₩8,719 | ₩7,686 | ₩7,686 | -11.85% | 6.1천 |
|---|
| 2026.05.06 | ₩8,678 | ₩8,678 | ₩7,766 | ₩7,954 | -8.35% | 9.5천 |
|---|
| 2026.05.05 | ₩7,766 | ₩8,611 | ₩7,377 | ₩8,611 | +10.88% | 3.4만 |
|---|
| 2026.05.04 | ₩6,908 | ₩7,391 | ₩6,573 | ₩7,377 | +6.80% | 2.5만 |
|---|
| 2026.05.01 | ₩6,452 | ₩9,121 | ₩6,304 | ₩7,243 | +12.27% | 22.9만 |
|---|
| 2026.04.30 | ₩6,868 | ₩6,868 | ₩6,398 | ₩6,425 | -6.45% | 3.4천 |
|---|
| 2026.04.29 | ₩6,640 | ₩6,640 | ₩6,640 | ₩6,640 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩6,653 | ₩6,653 | ₩6,559 | ₩6,586 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩6,546 | ₩6,814 | ₩6,532 | ₩6,532 | -0.20% | 1.6천 |
|---|
| 2026.04.24 | ₩6,935 | ₩6,975 | ₩6,599 | ₩6,640 | -4.26% | 6.7천 |
|---|
| 2026.04.23 | ₩6,559 | ₩6,680 | ₩6,452 | ₩6,680 | +1.84% | 3.7천 |
|---|
| 2026.04.22 | ₩6,626 | ₩6,626 | ₩6,559 | ₩6,573 | -0.81% | 1.4천 |
|---|
| 2026.04.21 | ₩6,586 | ₩6,586 | ₩6,586 | ₩6,586 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,519 | ₩6,774 | ₩6,519 | ₩6,586 | +1.03% | 2.1천 |
|---|
| 2026.04.17 | ₩6,505 | ₩6,935 | ₩6,465 | ₩6,935 | +6.60% | 1.9천 |
|---|
| 2026.04.16 | ₩6,532 | ₩6,532 | ₩6,532 | ₩6,532 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,385 | ₩6,680 | ₩6,385 | ₩6,532 | +2.31% | 3.1천 |
|---|
| 2026.04.14 | ₩6,707 | ₩6,707 | ₩6,707 | ₩6,707 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,626 | ₩6,760 | ₩6,626 | ₩6,707 | +1.21% | 900 |
|---|
| 2026.04.10 | ₩7,015 | ₩7,015 | ₩7,015 | ₩7,015 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,015 | ₩7,015 | ₩7,015 | ₩7,015 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩7,270 | ₩7,270 | ₩7,015 | ₩7,015 | -3.51% | 1.3천 |
|---|
| 2026.04.07 | ₩7,243 | ₩7,243 | ₩7,243 | ₩7,243 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,243 | ₩7,243 | ₩7,243 | ₩7,243 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩7,002 | ₩7,243 | ₩6,720 | ₩7,243 | +3.45% | 1.5천 |
|---|
| 2026.04.01 | ₩7,310 | ₩7,310 | ₩7,310 | ₩7,310 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩7,310 | ₩7,310 | ₩7,310 | ₩7,310 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩8,129 | ₩8,129 | ₩7,310 | ₩7,310 | -10.07% | 1.9천 |
|---|
| 2026.03.27 | ₩7,512 | ₩7,646 | ₩7,512 | ₩7,646 | +1.79% | 1.9천 |
|---|
| 2026.03.26 | ₩7,860 | ₩7,860 | ₩7,860 | ₩7,860 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩7,860 | ₩7,860 | ₩7,860 | ₩7,860 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩7,391 | ₩8,209 | ₩7,391 | ₩8,169 | +10.53% | 4.5천 |
|---|
| 2026.03.23 | ₩7,780 | ₩7,780 | ₩7,055 | ₩7,391 | -5.00% | 5.2천 |
|---|
| 2026.03.20 | ₩7,163 | ₩7,994 | ₩7,082 | ₩7,994 | +11.61% | 1만 |
|---|
| 2026.03.19 | ₩7,109 | ₩7,243 | ₩7,055 | ₩7,243 | +1.89% | 6.3천 |
|---|
| 2026.03.18 | ₩6,720 | ₩7,243 | ₩6,438 | ₩7,243 | +7.78% | 3.5천 |
|---|
| 2026.03.17 | ₩7,579 | ₩7,579 | ₩7,579 | ₩7,579 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,579 | ₩8,035 | ₩7,471 | ₩7,619 | +0.53% | 2천 |
|---|
| 2026.03.13 | ₩10,033 | ₩10,127 | ₩7,512 | ₩7,579 | -24.47% | 8.8천 |
|---|
| 2026.03.12 | ₩9,899 | ₩10,570 | ₩9,389 | ₩9,389 | -5.15% | 3천 |
|---|
| 2026.03.11 | ₩9,631 | ₩9,859 | ₩8,450 | ₩9,443 | -1.95% | 8.6천 |
|---|
| 2026.03.10 | ₩10,275 | ₩10,275 | ₩10,275 | ₩10,275 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩10,328 | ₩10,328 | ₩10,328 | ₩10,328 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,355 | ₩10,409 | ₩10,315 | ₩10,328 | -0.26% | 2.4천 |
|---|
| 2026.03.05 | ₩9,792 | ₩11,254 | ₩9,792 | ₩10,597 | +8.22% | 8.3천 |
|---|
| 2026.03.04 | ₩10,771 | ₩10,865 | ₩10,771 | ₩10,865 | +0.87% | 600 |
|---|
| 2026.03.03 | ₩11,401 | ₩11,401 | ₩10,422 | ₩10,422 | -8.59% | 1.2천 |
|---|
| 2026.03.02 | ₩9,403 | ₩10,999 | ₩9,403 | ₩10,999 | +16.98% | 1.1만 |
|---|
| 2026.02.27 | ₩10,422 | ₩10,422 | ₩10,422 | ₩10,422 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩10,503 | ₩10,503 | ₩10,033 | ₩10,449 | -0.51% | 800 |
|---|
| 2026.02.25 | ₩9,698 | ₩10,275 | ₩9,644 | ₩10,275 | +5.95% | 2.3천 |
|---|
| 2026.02.24 | ₩10,315 | ₩10,503 | ₩9,845 | ₩9,845 | -4.55% | 700 |
|---|
| 2026.02.23 | ₩10,959 | ₩10,959 | ₩10,959 | ₩10,959 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,959 | ₩10,959 | ₩10,959 | ₩10,959 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩10,261 | ₩12,045 | ₩10,221 | ₩11,133 | +8.50% | 1.1만 |
|---|
| 2026.02.18 | ₩10,006 | ₩10,328 | ₩9,859 | ₩10,328 | +3.22% | 1.4천 |
|---|
| 2026.02.17 | ₩10,275 | ₩10,342 | ₩9,913 | ₩9,926 | -3.39% | 2.4천 |
|---|
| 2026.02.13 | ₩10,583 | ₩10,972 | ₩10,194 | ₩10,194 | -3.68% | 1.2만 |
|---|
| 2026.02.12 | ₩10,583 | ₩10,583 | ₩10,047 | ₩10,047 | -5.07% | 2.3천 |
|---|
| 2026.02.11 | ₩9,953 | ₩9,980 | ₩9,953 | ₩9,980 | +0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩10,717 | ₩10,731 | ₩9,939 | ₩9,966 | -7.01% | 9.5천 |
|---|
| 2026.02.09 | ₩10,758 | ₩11,348 | ₩10,744 | ₩10,744 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩11,938 | ₩11,938 | ₩11,938 | ₩11,938 | 0.00% | 900 |
|---|
| 2026.02.05 | ₩11,240 | ₩11,388 | ₩11,227 | ₩11,227 | -0.12% | 2.8천 |
|---|
| 2026.02.04 | ₩10,771 | ₩11,348 | ₩10,771 | ₩11,348 | +5.35% | 1.8천 |
|---|
| 2026.02.03 | ₩12,032 | ₩12,367 | ₩10,744 | ₩10,744 | -10.70% | 9.7천 |
|---|
| 2026.02.02 | ₩12,072 | ₩12,461 | ₩11,522 | ₩12,166 | +0.78% | 7.3천 |
|---|
| 2026.01.30 | ₩12,045 | ₩12,327 | ₩12,018 | ₩12,072 | +0.22% | 3천 |
|---|
| 2026.01.29 | ₩11,549 | ₩12,582 | ₩11,468 | ₩12,354 | +6.97% | 3.8천 |
|---|
| 2026.01.28 | ₩11,616 | ₩11,670 | ₩11,401 | ₩11,482 | -1.15% | 2.3천 |
|---|
| 2026.01.27 | ₩10,382 | ₩11,844 | ₩10,382 | ₩11,764 | +13.31% | 1.3만 |
|---|
| 2026.01.26 | ₩11,307 | ₩11,307 | ₩10,194 | ₩10,704 | -5.34% | 1만 |
|---|
| 2026.01.23 | ₩11,254 | ₩12,367 | ₩10,959 | ₩11,240 | -0.12% | 1.4만 |
|---|
| 2026.01.22 | ₩11,536 | ₩11,536 | ₩10,462 | ₩10,999 | -4.65% | 3.1천 |
|---|
| 2026.01.21 | ₩10,328 | ₩11,133 | ₩10,328 | ₩11,133 | +7.79% | 2천 |
|---|
| 2026.01.20 | ₩11,536 | ₩11,536 | ₩10,194 | ₩10,731 | -6.98% | 5천 |
|---|
| 2026.01.16 | ₩11,804 | ₩12,340 | ₩10,865 | ₩10,865 | -7.95% | 2.9천 |
|---|
| 2026.01.15 | ₩10,731 | ₩12,609 | ₩10,731 | ₩11,804 | +10.00% | 4천 |
|---|
| 2026.01.14 | ₩11,267 | ₩11,536 | ₩10,731 | ₩11,133 | -1.19% | 980 |
|---|
| 2026.01.13 | ₩11,133 | ₩11,804 | ₩11,133 | ₩11,670 | +4.82% | 1.3천 |
|---|
| 2026.01.12 | ₩12,072 | ₩12,609 | ₩10,865 | ₩12,072 | 0.00% | 6.3천 |
|---|
| 2026.01.09 | ₩10,731 | ₩14,352 | ₩10,731 | ₩12,474 | +16.25% | 8천 |
|---|
| 2026.01.08 | ₩10,597 | ₩11,804 | ₩10,597 | ₩11,133 | +5.06% | 2.2천 |
|---|
| 2026.01.07 | ₩11,938 | ₩11,938 | ₩10,194 | ₩10,194 | -14.61% | 1.8천 |
|---|
| 2026.01.06 | ₩12,072 | ₩12,072 | ₩11,133 | ₩11,133 | -7.78% | 140 |
|---|
| 2026.01.05 | ₩11,804 | ₩12,072 | ₩11,133 | ₩11,804 | 0.00% | 570 |
|---|
| 2026.01.02 | ₩11,401 | ₩12,072 | ₩11,133 | ₩11,670 | +2.35% | 250 |
|---|
| 2025.12.31 | ₩11,804 | ₩11,804 | ₩10,462 | ₩11,536 | -2.27% | 3.4천 |
|---|
| 2025.12.30 | ₩10,731 | ₩11,133 | ₩10,462 | ₩10,597 | -1.25% | 930 |
|---|
| 2025.12.29 | ₩11,670 | ₩11,938 | ₩10,462 | ₩11,133 | -4.60% | 3.9천 |
|---|
| 2025.12.26 | ₩11,267 | ₩11,938 | ₩11,267 | ₩11,938 | +5.95% | 1.2천 |
|---|
| 2025.12.24 | ₩11,938 | ₩12,340 | ₩11,267 | ₩12,072 | +1.12% | 800 |
|---|
| 2025.12.23 | ₩12,609 | ₩13,011 | ₩12,206 | ₩12,474 | -1.06% | 610 |
|---|
| 2025.12.22 | ₩13,413 | ₩13,682 | ₩12,609 | ₩13,145 | -2.00% | 2천 |
|---|
| 2025.12.19 | ₩11,938 | ₩14,621 | ₩10,865 | ₩14,621 | +22.47% | 1.4만 |
|---|
| 2025.12.18 | ₩10,731 | ₩12,072 | ₩10,731 | ₩11,938 | +11.25% | 3.6천 |
|---|
| 2025.12.17 | ₩11,401 | ₩11,670 | ₩11,133 | ₩11,670 | +2.35% | 2.6천 |
|---|
| 2025.12.16 | ₩11,267 | ₩12,206 | ₩11,267 | ₩11,670 | +3.57% | 4.2천 |
|---|
| 2025.12.15 | ₩11,133 | ₩11,670 | ₩11,133 | ₩11,536 | +3.61% | 1.3천 |
|---|
| 2025.12.12 | ₩10,999 | ₩12,340 | ₩10,999 | ₩12,072 | +9.76% | 1.9천 |
|---|
| 2025.12.11 | ₩12,340 | ₩12,340 | ₩11,133 | ₩12,340 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩11,267 | ₩13,011 | ₩10,999 | ₩12,474 | +10.71% | 3.9천 |
|---|
| 2025.12.09 | ₩10,865 | ₩11,267 | ₩10,865 | ₩11,133 | +2.47% | 580 |
|---|
| 2025.12.08 | ₩11,267 | ₩11,804 | ₩10,731 | ₩11,267 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩12,072 | ₩12,072 | ₩10,999 | ₩11,401 | -5.56% | 1.2천 |
|---|
| 2025.12.04 | ₩11,804 | ₩11,938 | ₩10,865 | ₩11,133 | -5.68% | 2.7천 |
|---|
| 2025.12.03 | ₩10,999 | ₩12,340 | ₩10,865 | ₩11,401 | +3.66% | 6.1천 |
|---|
| 2025.12.02 | ₩11,133 | ₩11,267 | ₩10,731 | ₩10,999 | -1.20% | 1.6천 |
|---|
| 2025.12.01 | ₩10,865 | ₩11,133 | ₩10,731 | ₩10,999 | +1.23% | 940 |
|---|
| 2025.11.28 | ₩10,999 | ₩10,999 | ₩10,731 | ₩10,865 | -1.22% | 2천 |
|---|
| 2025.11.26 | ₩11,133 | ₩11,670 | ₩10,999 | ₩10,999 | -1.20% | 2.3천 |
|---|
| 2025.11.25 | ₩11,670 | ₩11,804 | ₩11,267 | ₩11,401 | -2.30% | 2.2천 |
|---|
| 2025.11.24 | ₩11,133 | ₩11,938 | ₩10,731 | ₩11,804 | +6.02% | 1.3천 |
|---|
| 2025.11.21 | ₩12,609 | ₩12,609 | ₩10,731 | ₩11,267 | -10.64% | 5.9천 |
|---|
| 2025.11.20 | ₩11,133 | ₩13,950 | ₩10,999 | ₩12,206 | +9.64% | 3.6만 |
|---|
| 2025.11.19 | ₩12,340 | ₩12,474 | ₩10,597 | ₩10,731 | -13.04% | 6.4만 |
|---|
| 2025.11.18 | ₩9,389 | ₩11,536 | ₩8,316 | ₩11,401 | +21.43% | 30.8만 |
|---|
| 2025.11.17 | ₩6,707 | ₩11,804 | ₩6,573 | ₩8,182 | +22.00% | 151.5만 |
|---|
| 2025.11.14 | ₩6,841 | ₩6,841 | ₩6,304 | ₩6,573 | -3.92% | 2.6천 |
|---|
| 2025.11.13 | ₩6,707 | ₩6,707 | ₩6,573 | ₩6,707 | 0.00% | 1.8천 |
|---|
| 2025.11.12 | ₩6,707 | ₩6,707 | ₩6,304 | ₩6,438 | -4.00% | 1.2천 |
|---|
| 2025.11.11 | ₩6,975 | ₩6,975 | ₩6,170 | ₩6,707 | -3.85% | 15.3만 |
|---|
| 2025.11.10 | ₩6,707 | ₩6,975 | ₩6,438 | ₩6,438 | -4.00% | 1.3천 |
|---|
| 2025.11.07 | ₩6,170 | ₩6,841 | ₩6,170 | ₩6,841 | +10.87% | 4.8천 |
|---|
| 2025.11.06 | ₩7,109 | ₩7,109 | ₩6,170 | ₩6,170 | -13.21% | 2.2천 |
|---|
| 2025.11.05 | ₩6,573 | ₩7,109 | ₩6,036 | ₩7,109 | +8.16% | 5.5천 |
|---|
| 2025.11.04 | ₩6,975 | ₩7,109 | ₩6,573 | ₩6,841 | -1.92% | 2.1천 |
|---|
| 2025.11.03 | ₩8,048 | ₩8,182 | ₩6,975 | ₩7,109 | -11.67% | 2.8천 |
|---|
| 2025.10.31 | ₩8,316 | ₩8,316 | ₩7,780 | ₩8,048 | -3.23% | 3.1천 |
|---|
| 2025.10.30 | ₩8,182 | ₩8,182 | ₩7,914 | ₩8,182 | 0.00% | 830 |
|---|
| 2025.10.29 | ₩8,450 | ₩8,450 | ₩7,914 | ₩7,914 | -6.35% | 2.3천 |
|---|
| 2025.10.28 | ₩8,048 | ₩8,719 | ₩7,914 | ₩8,450 | +5.00% | 2.1천 |
|---|
| 2025.10.27 | ₩8,316 | ₩9,524 | ₩7,377 | ₩8,048 | -3.23% | 1.7만 |
|---|
| 2025.10.24 | ₩8,316 | ₩8,450 | ₩8,182 | ₩8,316 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩8,316 | ₩8,585 | ₩8,182 | ₩8,316 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩8,316 | ₩8,585 | ₩8,048 | ₩8,585 | +3.23% | 4.2천 |
|---|
| 2025.10.21 | ₩8,853 | ₩8,853 | ₩8,316 | ₩8,316 | -6.06% | 320 |
|---|
| 2025.10.20 | ₩8,719 | ₩8,853 | ₩8,182 | ₩8,585 | -1.54% | 3천 |
|---|
| 2025.10.17 | ₩8,450 | ₩8,987 | ₩8,182 | ₩8,719 | +3.17% | 1.5천 |
|---|
| 2025.10.16 | ₩8,987 | ₩9,255 | ₩8,182 | ₩8,182 | -8.96% | 5.7천 |
|---|
| 2025.10.15 | ₩8,987 | ₩9,255 | ₩8,853 | ₩9,121 | +1.49% | 1.4천 |
|---|
| 2025.10.14 | ₩8,987 | ₩9,524 | ₩8,853 | ₩8,853 | -1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩9,255 | ₩9,524 | ₩8,853 | ₩8,853 | -4.35% | 1.4천 |
|---|
| 2025.10.10 | ₩9,524 | ₩9,524 | ₩9,121 | ₩9,121 | -4.23% | 660 |
|---|