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 | ₩5,350 | ₩5,350 | ₩5,256 | ₩5,256 | -1.75% | 1.9천 |
| 2026.10.08 | ₩5,230 | ₩5,820 | ₩5,015 | ₩5,176 | -1.03% | 2.3만 |
| 2026.10.07 | ₩4,894 | ₩5,390 | ₩4,881 | ₩5,002 | +2.19% | 4.8천 |
| 2026.10.06 | ₩4,693 | ₩4,693 | ₩4,693 | ₩4,693 | 0.00% | 500 |
| 2026.10.05 | ₩4,760 | ₩4,760 | ₩4,613 | ₩4,613 | -3.10% | 1.3천 |
| 2026.10.02 | ₩5,069 | ₩5,069 | ₩4,774 | ₩4,787 | -5.56% | 8.2천 |
| 2026.10.01 | ₩4,881 | ₩4,881 | ₩4,881 | ₩4,881 | 0.00% | 6.5천 |
| 2026.09.30 | ₩4,680 | ₩5,095 | ₩4,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,069 |
| +8.31% |
| 2.7만 |
| 2026.09.29 | ₩4,881 | ₩4,881 | ₩4,693 | ₩4,814 | -1.37% | 7.6천 |
|---|
| 2026.09.28 | ₩5,095 | ₩5,095 | ₩4,680 | ₩4,680 | -8.16% | 1.2만 |
|---|
| 2026.09.25 | ₩5,122 | ₩5,230 | ₩4,961 | ₩4,961 | -3.14% | 1.3만 |
|---|
| 2026.09.24 | ₩5,230 | ₩5,230 | ₩4,961 | ₩4,961 | -5.13% | 7.9천 |
|---|
| 2026.09.23 | ₩5,618 | ₩5,618 | ₩5,256 | ₩5,256 | -6.44% | 3.2천 |
|---|
| 2026.09.22 | ₩5,457 | ₩5,498 | ₩5,310 | ₩5,404 | -0.98% | 5.2천 |
|---|
| 2026.09.21 | ₩5,243 | ₩5,578 | ₩5,243 | ₩5,256 | +0.26% | 3.2천 |
|---|
| 2026.09.18 | ₩5,739 | ₩5,739 | ₩5,310 | ₩5,310 | -7.48% | 1.6만 |
|---|
| 2026.09.17 | ₩5,766 | ₩6,021 | ₩5,699 | ₩5,699 | -1.16% | 2.6천 |
|---|
| 2026.09.16 | ₩5,578 | ₩5,632 | ₩5,444 | ₩5,444 | -2.40% | 2.3천 |
|---|
| 2026.09.15 | ₩5,525 | ₩5,618 | ₩5,431 | ₩5,511 | -0.24% | 5천 |
|---|
| 2026.09.14 | ₩5,390 | ₩5,672 | ₩5,377 | ₩5,484 | +1.74% | 1.1만 |
|---|
| 2026.09.11 | ₩5,645 | ₩5,645 | ₩5,323 | ₩5,404 | -4.28% | 5.1천 |
|---|
| 2026.09.10 | ₩5,431 | ₩5,913 | ₩5,431 | ₩5,913 | +8.89% | 1.4천 |
|---|
| 2026.09.09 | ₩5,457 | ₩5,806 | ₩5,457 | ₩5,779 | +5.90% | 6.6천 |
|---|
| 2026.09.08 | ₩5,323 | ₩5,498 | ₩5,323 | ₩5,498 | +3.27% | 2.4천 |
|---|
| 2026.09.04 | ₩5,659 | ₩5,739 | ₩5,565 | ₩5,565 | -1.66% | 7.7천 |
|---|
| 2026.09.03 | ₩5,766 | ₩5,766 | ₩5,766 | ₩5,766 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩5,820 | ₩5,833 | ₩5,578 | ₩5,578 | -4.15% | 2.4천 |
|---|
| 2026.09.01 | ₩5,632 | ₩5,632 | ₩5,632 | ₩5,632 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,672 | ₩5,685 | ₩5,551 | ₩5,632 | -0.71% | 1만 |
|---|
| 2026.08.28 | ₩5,739 | ₩5,833 | ₩5,592 | ₩5,632 | -1.87% | 9.9천 |
|---|
| 2026.08.27 | ₩6,329 | ₩6,329 | ₩5,846 | ₩5,846 | -7.63% | 1.8천 |
|---|
| 2026.08.26 | ₩6,034 | ₩6,128 | ₩6,021 | ₩6,074 | +0.67% | 4.5천 |
|---|
| 2026.08.25 | ₩5,994 | ₩6,021 | ₩5,994 | ₩6,021 | +0.45% | 6.6천 |
|---|
| 2026.08.24 | ₩6,463 | ₩6,463 | ₩5,967 | ₩5,967 | -7.68% | 1.1만 |
|---|
| 2026.08.21 | ₩6,302 | ₩6,463 | ₩6,222 | ₩6,222 | -1.28% | 1.6만 |
|---|
| 2026.08.20 | ₩6,477 | ₩6,490 | ₩6,329 | ₩6,329 | -2.28% | 2만 |
|---|
| 2026.08.19 | ₩6,128 | ₩6,798 | ₩6,128 | ₩6,517 | +6.35% | 19.3만 |
|---|
| 2026.08.18 | ₩6,825 | ₩6,932 | ₩6,517 | ₩6,678 | -2.16% | 6.9천 |
|---|
| 2026.08.17 | ₩6,705 | ₩6,919 | ₩6,705 | ₩6,745 | +0.60% | 5.6천 |
|---|
| 2026.08.14 | ₩6,919 | ₩7,147 | ₩6,718 | ₩6,812 | -1.55% | 3.9만 |
|---|
| 2026.08.13 | ₩6,812 | ₩7,013 | ₩6,758 | ₩7,013 | +2.95% | 6.2천 |
|---|
| 2026.08.12 | ₩6,798 | ₩6,852 | ₩6,772 | ₩6,825 | +0.39% | 2.3천 |
|---|
| 2026.08.11 | ₩7,241 | ₩7,241 | ₩6,852 | ₩6,892 | -4.81% | 1.3만 |
|---|
| 2026.08.10 | ₩6,718 | ₩7,227 | ₩6,718 | ₩7,120 | +5.99% | 7.9천 |
|---|
| 2026.08.07 | ₩7,227 | ₩7,241 | ₩6,839 | ₩6,906 | -4.45% | 4.9천 |
|---|
| 2026.08.06 | ₩7,227 | ₩7,616 | ₩7,227 | ₩7,241 | +0.19% | 2.9천 |
|---|
| 2026.08.05 | ₩7,536 | ₩7,536 | ₩7,201 | ₩7,201 | -4.45% | 3.4천 |
|---|
| 2026.08.04 | ₩6,477 | ₩7,737 | ₩6,477 | ₩7,737 | +19.46% | 2만 |
|---|
| 2026.08.03 | ₩6,999 | ₩6,999 | ₩6,530 | ₩6,772 | -3.26% | 1.3만 |
|---|
| 2026.07.31 | ₩6,490 | ₩6,825 | ₩6,490 | ₩6,758 | +4.13% | 7.9천 |
|---|
| 2026.07.30 | ₩6,731 | ₩6,839 | ₩6,544 | ₩6,557 | -2.59% | 3.1천 |
|---|
| 2026.07.29 | ₩6,544 | ₩6,879 | ₩6,450 | ₩6,651 | +1.64% | 5.9천 |
|---|
| 2026.07.28 | ₩6,289 | ₩7,134 | ₩6,289 | ₩6,705 | +6.61% | 1.1만 |
|---|
| 2026.07.27 | ₩6,624 | ₩6,745 | ₩6,624 | ₩6,651 | +0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩6,785 | ₩6,825 | ₩6,436 | ₩6,812 | +0.40% | 8.7천 |
|---|
| 2026.07.23 | ₩5,779 | ₩6,758 | ₩5,498 | ₩6,624 | +14.62% | 2만 |
|---|
| 2026.07.22 | ₩5,471 | ₩6,101 | ₩5,471 | ₩6,047 | +10.54% | 1.3만 |
|---|
| 2026.07.21 | ₩5,377 | ₩6,088 | ₩5,002 | ₩5,994 | +11.47% | 6.8만 |
|---|
| 2026.07.20 | ₩5,230 | ₩6,785 | ₩5,055 | ₩5,364 | +2.56% | 5.7만 |
|---|
| 2026.07.17 | ₩5,350 | ₩5,511 | ₩5,297 | ₩5,511 | +3.01% | 8.3천 |
|---|
| 2026.07.16 | ₩5,592 | ₩5,726 | ₩5,256 | ₩5,645 | +0.96% | 2.1만 |
|---|
| 2026.07.15 | ₩5,216 | ₩5,766 | ₩4,908 | ₩5,766 | +10.54% | 5.8만 |
|---|
| 2026.07.14 | ₩4,975 | ₩5,766 | ₩4,800 | ₩5,659 | +13.75% | 229.4만 |
|---|
| 2026.07.13 | ₩5,672 | ₩5,954 | ₩5,672 | ₩5,954 | +4.96% | 1천 |
|---|
| 2026.07.10 | ₩5,565 | ₩5,699 | ₩5,417 | ₩5,699 | +2.41% | 1.3천 |
|---|
| 2026.07.09 | ₩5,592 | ₩6,034 | ₩5,592 | ₩5,913 | +5.76% | 7.8천 |
|---|
| 2026.07.08 | ₩5,994 | ₩5,994 | ₩5,860 | ₩5,860 | -2.24% | 1.3천 |
|---|
| 2026.07.07 | ₩6,517 | ₩6,624 | ₩5,793 | ₩5,860 | -10.08% | 4천 |
|---|
| 2026.07.06 | ₩6,289 | ₩6,383 | ₩6,208 | ₩6,383 | +1.49% | 2.3천 |
|---|
| 2026.07.02 | ₩6,369 | ₩6,490 | ₩6,369 | ₩6,490 | +1.89% | 2.4천 |
|---|
| 2026.07.01 | ₩6,235 | ₩6,235 | ₩6,182 | ₩6,182 | -0.86% | 2.2천 |
|---|
| 2026.06.30 | ₩6,316 | ₩6,570 | ₩5,699 | ₩6,182 | -2.12% | 2.4천 |
|---|
| 2026.06.29 | ₩6,007 | ₩6,182 | ₩6,007 | ₩6,182 | +2.90% | 1.7천 |
|---|
| 2026.06.26 | ₩6,021 | ₩6,155 | ₩5,913 | ₩6,155 | +2.23% | 3.9천 |
|---|
| 2026.06.25 | ₩6,342 | ₩6,597 | ₩5,699 | ₩6,021 | -5.07% | 5.5천 |
|---|
| 2026.06.24 | ₩6,262 | ₩6,490 | ₩5,605 | ₩5,766 | -7.92% | 5.6천 |
|---|
| 2026.06.23 | ₩6,289 | ₩6,530 | ₩6,021 | ₩6,034 | -4.05% | 1.1만 |
|---|
| 2026.06.22 | ₩6,034 | ₩6,275 | ₩6,034 | ₩6,034 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩6,611 | ₩6,932 | ₩6,195 | ₩6,275 | -5.07% | 2.1만 |
|---|
| 2026.06.17 | ₩6,410 | ₩6,557 | ₩6,168 | ₩6,423 | +0.21% | 9.4천 |
|---|
| 2026.06.16 | ₩6,477 | ₩6,490 | ₩6,034 | ₩6,034 | -6.83% | 7.8천 |
|---|
| 2026.06.15 | ₩6,423 | ₩6,691 | ₩6,222 | ₩6,477 | +0.84% | 4.6천 |
|---|
| 2026.06.12 | ₩6,007 | ₩6,182 | ₩5,820 | ₩5,846 | -2.68% | 4.2천 |
|---|
| 2026.06.11 | ₩6,356 | ₩6,356 | ₩6,249 | ₩6,249 | -1.69% | 1.1천 |
|---|
| 2026.06.10 | ₩6,249 | ₩6,249 | ₩6,249 | ₩6,249 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩6,342 | ₩6,423 | ₩6,195 | ₩6,195 | -2.33% | 9.1천 |
|---|
| 2026.06.08 | ₩6,490 | ₩6,798 | ₩6,262 | ₩6,463 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,959 | ₩7,335 | ₩5,980 | ₩6,316 | -9.25% | 1.5만 |
|---|
| 2026.06.04 | ₩6,342 | ₩6,919 | ₩6,329 | ₩6,570 | +3.59% | 9.5천 |
|---|
| 2026.06.03 | ₩6,182 | ₩6,222 | ₩6,182 | ₩6,222 | +0.65% | 9.6천 |
|---|
| 2026.06.02 | ₩7,281 | ₩7,281 | ₩6,101 | ₩6,302 | -13.44% | 1.9만 |
|---|
| 2026.06.01 | ₩7,026 | ₩7,026 | ₩7,026 | ₩7,026 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩7,227 | ₩7,348 | ₩6,812 | ₩7,040 | -2.60% | 1.1만 |
|---|
| 2026.05.28 | ₩6,396 | ₩7,067 | ₩6,396 | ₩7,067 | +10.48% | 8.1천 |
|---|
| 2026.05.27 | ₩6,329 | ₩6,503 | ₩5,726 | ₩6,316 | -0.21% | 2.9천 |
|---|
| 2026.05.26 | ₩6,436 | ₩6,463 | ₩6,088 | ₩6,168 | -4.17% | 6.4천 |
|---|
| 2026.05.22 | ₩5,927 | ₩6,436 | ₩5,927 | ₩6,436 | +8.60% | 1.6천 |
|---|
| 2026.05.21 | ₩6,503 | ₩6,530 | ₩6,289 | ₩6,530 | +0.41% | 2천 |
|---|
| 2026.05.20 | ₩6,195 | ₩6,651 | ₩6,195 | ₩6,651 | +7.36% | 1.7천 |
|---|
| 2026.05.19 | ₩6,973 | ₩6,973 | ₩6,450 | ₩6,785 | -2.69% | 2.8천 |
|---|
| 2026.05.18 | ₩6,852 | ₩6,906 | ₩6,530 | ₩6,745 | -1.57% | 7.4천 |
|---|
| 2026.05.15 | ₩6,973 | ₩7,241 | ₩6,745 | ₩6,852 | -1.73% | 1.5만 |
|---|
| 2026.05.14 | ₩7,388 | ₩7,388 | ₩6,691 | ₩6,731 | -8.89% | 1만 |
|---|
| 2026.05.13 | ₩7,911 | ₩8,260 | ₩7,362 | ₩7,362 | -6.95% | 8.6천 |
|---|
| 2026.05.12 | ₩8,179 | ₩8,179 | ₩7,616 | ₩7,871 | -3.77% | 8.4천 |
|---|
| 2026.05.11 | ₩8,381 | ₩8,381 | ₩7,777 | ₩7,911 | -5.60% | 1.6만 |
|---|
| 2026.05.08 | ₩7,898 | ₩8,126 | ₩7,589 | ₩7,643 | -3.23% | 6.2천 |
|---|
| 2026.05.07 | ₩8,716 | ₩8,716 | ₩7,683 | ₩7,683 | -11.85% | 6.1천 |
|---|
| 2026.05.06 | ₩8,676 | ₩8,676 | ₩7,764 | ₩7,952 | -8.35% | 9.5천 |
|---|
| 2026.05.05 | ₩7,764 | ₩8,609 | ₩7,375 | ₩8,609 | +10.88% | 3.4만 |
|---|
| 2026.05.04 | ₩6,906 | ₩7,388 | ₩6,570 | ₩7,375 | +6.80% | 2.5만 |
|---|
| 2026.05.01 | ₩6,450 | ₩9,118 | ₩6,302 | ₩7,241 | +12.27% | 22.9만 |
|---|
| 2026.04.30 | ₩6,865 | ₩6,865 | ₩6,396 | ₩6,423 | -6.45% | 3.4천 |
|---|
| 2026.04.29 | ₩6,637 | ₩6,637 | ₩6,637 | ₩6,637 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩6,651 | ₩6,651 | ₩6,557 | ₩6,584 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩6,544 | ₩6,812 | ₩6,530 | ₩6,530 | -0.20% | 1.6천 |
|---|
| 2026.04.24 | ₩6,932 | ₩6,973 | ₩6,597 | ₩6,637 | -4.26% | 6.7천 |
|---|
| 2026.04.23 | ₩6,557 | ₩6,678 | ₩6,450 | ₩6,678 | +1.84% | 3.7천 |
|---|
| 2026.04.22 | ₩6,624 | ₩6,624 | ₩6,557 | ₩6,570 | -0.81% | 1.4천 |
|---|
| 2026.04.21 | ₩6,584 | ₩6,584 | ₩6,584 | ₩6,584 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,517 | ₩6,772 | ₩6,517 | ₩6,584 | +1.03% | 2.1천 |
|---|
| 2026.04.17 | ₩6,503 | ₩6,932 | ₩6,463 | ₩6,932 | +6.60% | 1.9천 |
|---|
| 2026.04.16 | ₩6,530 | ₩6,530 | ₩6,530 | ₩6,530 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,383 | ₩6,678 | ₩6,383 | ₩6,530 | +2.31% | 3.1천 |
|---|
| 2026.04.14 | ₩6,705 | ₩6,705 | ₩6,705 | ₩6,705 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,624 | ₩6,758 | ₩6,624 | ₩6,705 | +1.21% | 900 |
|---|
| 2026.04.10 | ₩7,013 | ₩7,013 | ₩7,013 | ₩7,013 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,013 | ₩7,013 | ₩7,013 | ₩7,013 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩7,268 | ₩7,268 | ₩7,013 | ₩7,013 | -3.51% | 1.3천 |
|---|
| 2026.04.07 | ₩7,241 | ₩7,241 | ₩7,241 | ₩7,241 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,241 | ₩7,241 | ₩7,241 | ₩7,241 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩6,999 | ₩7,241 | ₩6,718 | ₩7,241 | +3.45% | 1.5천 |
|---|
| 2026.04.01 | ₩7,308 | ₩7,308 | ₩7,308 | ₩7,308 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩7,308 | ₩7,308 | ₩7,308 | ₩7,308 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩8,126 | ₩8,126 | ₩7,308 | ₩7,308 | -10.07% | 1.9천 |
|---|
| 2026.03.27 | ₩7,509 | ₩7,643 | ₩7,509 | ₩7,643 | +1.79% | 1.9천 |
|---|
| 2026.03.26 | ₩7,858 | ₩7,858 | ₩7,858 | ₩7,858 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩7,858 | ₩7,858 | ₩7,858 | ₩7,858 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩7,388 | ₩8,206 | ₩7,388 | ₩8,166 | +10.53% | 4.5천 |
|---|
| 2026.03.23 | ₩7,777 | ₩7,777 | ₩7,053 | ₩7,388 | -5.00% | 5.2천 |
|---|
| 2026.03.20 | ₩7,160 | ₩7,992 | ₩7,080 | ₩7,992 | +11.61% | 1만 |
|---|
| 2026.03.19 | ₩7,107 | ₩7,241 | ₩7,053 | ₩7,241 | +1.89% | 6.3천 |
|---|
| 2026.03.18 | ₩6,718 | ₩7,241 | ₩6,436 | ₩7,241 | +7.78% | 3.5천 |
|---|
| 2026.03.17 | ₩7,576 | ₩7,576 | ₩7,576 | ₩7,576 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,576 | ₩8,032 | ₩7,469 | ₩7,616 | +0.53% | 2천 |
|---|
| 2026.03.13 | ₩10,030 | ₩10,124 | ₩7,509 | ₩7,576 | -24.47% | 8.8천 |
|---|
| 2026.03.12 | ₩9,896 | ₩10,566 | ₩9,386 | ₩9,386 | -5.15% | 3천 |
|---|
| 2026.03.11 | ₩9,628 | ₩9,856 | ₩8,448 | ₩9,440 | -1.95% | 8.6천 |
|---|
| 2026.03.10 | ₩10,271 | ₩10,271 | ₩10,271 | ₩10,271 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩10,325 | ₩10,325 | ₩10,325 | ₩10,325 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,352 | ₩10,405 | ₩10,312 | ₩10,325 | -0.26% | 2.4천 |
|---|
| 2026.03.05 | ₩9,789 | ₩11,250 | ₩9,789 | ₩10,593 | +8.22% | 8.3천 |
|---|
| 2026.03.04 | ₩10,767 | ₩10,861 | ₩10,767 | ₩10,861 | +0.87% | 600 |
|---|
| 2026.03.03 | ₩11,398 | ₩11,398 | ₩10,419 | ₩10,419 | -8.59% | 1.2천 |
|---|
| 2026.03.02 | ₩9,400 | ₩10,995 | ₩9,400 | ₩10,995 | +16.98% | 1.1만 |
|---|
| 2026.02.27 | ₩10,419 | ₩10,419 | ₩10,419 | ₩10,419 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩10,499 | ₩10,499 | ₩10,030 | ₩10,446 | -0.51% | 800 |
|---|
| 2026.02.25 | ₩9,695 | ₩10,271 | ₩9,641 | ₩10,271 | +5.95% | 2.3천 |
|---|
| 2026.02.24 | ₩10,312 | ₩10,499 | ₩9,842 | ₩9,842 | -4.55% | 700 |
|---|
| 2026.02.23 | ₩10,955 | ₩10,955 | ₩10,955 | ₩10,955 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,955 | ₩10,955 | ₩10,955 | ₩10,955 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩10,258 | ₩12,041 | ₩10,218 | ₩11,129 | +8.50% | 1.1만 |
|---|
| 2026.02.18 | ₩10,003 | ₩10,325 | ₩9,856 | ₩10,325 | +3.22% | 1.4천 |
|---|
| 2026.02.17 | ₩10,271 | ₩10,338 | ₩9,909 | ₩9,923 | -3.39% | 2.4천 |
|---|
| 2026.02.13 | ₩10,580 | ₩10,969 | ₩10,191 | ₩10,191 | -3.68% | 1.2만 |
|---|
| 2026.02.12 | ₩10,580 | ₩10,580 | ₩10,043 | ₩10,043 | -5.07% | 2.3천 |
|---|
| 2026.02.11 | ₩9,949 | ₩9,976 | ₩9,949 | ₩9,976 | +0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩10,714 | ₩10,727 | ₩9,936 | ₩9,963 | -7.01% | 9.5천 |
|---|
| 2026.02.09 | ₩10,754 | ₩11,344 | ₩10,741 | ₩10,741 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩11,934 | ₩11,934 | ₩11,934 | ₩11,934 | 0.00% | 900 |
|---|
| 2026.02.05 | ₩11,237 | ₩11,384 | ₩11,223 | ₩11,223 | -0.12% | 2.8천 |
|---|
| 2026.02.04 | ₩10,767 | ₩11,344 | ₩10,767 | ₩11,344 | +5.35% | 1.8천 |
|---|
| 2026.02.03 | ₩12,028 | ₩12,363 | ₩10,741 | ₩10,741 | -10.70% | 9.7천 |
|---|
| 2026.02.02 | ₩12,068 | ₩12,457 | ₩11,518 | ₩12,162 | +0.78% | 7.3천 |
|---|
| 2026.01.30 | ₩12,041 | ₩12,323 | ₩12,014 | ₩12,068 | +0.22% | 3천 |
|---|
| 2026.01.29 | ₩11,545 | ₩12,578 | ₩11,465 | ₩12,350 | +6.97% | 3.8천 |
|---|
| 2026.01.28 | ₩11,612 | ₩11,666 | ₩11,398 | ₩11,478 | -1.15% | 2.3천 |
|---|
| 2026.01.27 | ₩10,379 | ₩11,840 | ₩10,379 | ₩11,760 | +13.31% | 1.3만 |
|---|
| 2026.01.26 | ₩11,304 | ₩11,304 | ₩10,191 | ₩10,700 | -5.34% | 1만 |
|---|
| 2026.01.23 | ₩11,250 | ₩12,363 | ₩10,955 | ₩11,237 | -0.12% | 1.4만 |
|---|
| 2026.01.22 | ₩11,532 | ₩11,532 | ₩10,459 | ₩10,995 | -4.65% | 3.1천 |
|---|
| 2026.01.21 | ₩10,325 | ₩11,129 | ₩10,325 | ₩11,129 | +7.79% | 2천 |
|---|
| 2026.01.20 | ₩11,532 | ₩11,532 | ₩10,191 | ₩10,727 | -6.98% | 5천 |
|---|
| 2026.01.16 | ₩11,800 | ₩12,336 | ₩10,861 | ₩10,861 | -7.95% | 2.9천 |
|---|
| 2026.01.15 | ₩10,727 | ₩12,604 | ₩10,727 | ₩11,800 | +10.00% | 4천 |
|---|
| 2026.01.14 | ₩11,264 | ₩11,532 | ₩10,727 | ₩11,129 | -1.19% | 980 |
|---|
| 2026.01.13 | ₩11,129 | ₩11,800 | ₩11,129 | ₩11,666 | +4.82% | 1.3천 |
|---|
| 2026.01.12 | ₩12,068 | ₩12,604 | ₩10,861 | ₩12,068 | 0.00% | 6.3천 |
|---|
| 2026.01.09 | ₩10,727 | ₩14,348 | ₩10,727 | ₩12,470 | +16.25% | 8천 |
|---|
| 2026.01.08 | ₩10,593 | ₩11,800 | ₩10,593 | ₩11,129 | +5.06% | 2.2천 |
|---|
| 2026.01.07 | ₩11,934 | ₩11,934 | ₩10,191 | ₩10,191 | -14.61% | 1.8천 |
|---|
| 2026.01.06 | ₩12,068 | ₩12,068 | ₩11,129 | ₩11,129 | -7.78% | 140 |
|---|
| 2026.01.05 | ₩11,800 | ₩12,068 | ₩11,129 | ₩11,800 | 0.00% | 570 |
|---|
| 2026.01.02 | ₩11,398 | ₩12,068 | ₩11,129 | ₩11,666 | +2.35% | 250 |
|---|
| 2025.12.31 | ₩11,800 | ₩11,800 | ₩10,459 | ₩11,532 | -2.27% | 3.4천 |
|---|
| 2025.12.30 | ₩10,727 | ₩11,129 | ₩10,459 | ₩10,593 | -1.25% | 930 |
|---|
| 2025.12.29 | ₩11,666 | ₩11,934 | ₩10,459 | ₩11,129 | -4.60% | 3.9천 |
|---|
| 2025.12.26 | ₩11,264 | ₩11,934 | ₩11,264 | ₩11,934 | +5.95% | 1.2천 |
|---|
| 2025.12.24 | ₩11,934 | ₩12,336 | ₩11,264 | ₩12,068 | +1.12% | 800 |
|---|
| 2025.12.23 | ₩12,604 | ₩13,007 | ₩12,202 | ₩12,470 | -1.06% | 610 |
|---|
| 2025.12.22 | ₩13,409 | ₩13,677 | ₩12,604 | ₩13,141 | -2.00% | 2천 |
|---|
| 2025.12.19 | ₩11,934 | ₩14,616 | ₩10,861 | ₩14,616 | +22.47% | 1.4만 |
|---|
| 2025.12.18 | ₩10,727 | ₩12,068 | ₩10,727 | ₩11,934 | +11.25% | 3.6천 |
|---|
| 2025.12.17 | ₩11,398 | ₩11,666 | ₩11,129 | ₩11,666 | +2.35% | 2.6천 |
|---|
| 2025.12.16 | ₩11,264 | ₩12,202 | ₩11,264 | ₩11,666 | +3.57% | 4.2천 |
|---|
| 2025.12.15 | ₩11,129 | ₩11,666 | ₩11,129 | ₩11,532 | +3.61% | 1.3천 |
|---|
| 2025.12.12 | ₩10,995 | ₩12,336 | ₩10,995 | ₩12,068 | +9.76% | 1.9천 |
|---|
| 2025.12.11 | ₩12,336 | ₩12,336 | ₩11,129 | ₩12,336 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩11,264 | ₩13,007 | ₩10,995 | ₩12,470 | +10.71% | 3.9천 |
|---|
| 2025.12.09 | ₩10,861 | ₩11,264 | ₩10,861 | ₩11,129 | +2.47% | 580 |
|---|
| 2025.12.08 | ₩11,264 | ₩11,800 | ₩10,727 | ₩11,264 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩12,068 | ₩12,068 | ₩10,995 | ₩11,398 | -5.56% | 1.2천 |
|---|
| 2025.12.04 | ₩11,800 | ₩11,934 | ₩10,861 | ₩11,129 | -5.68% | 2.7천 |
|---|
| 2025.12.03 | ₩10,995 | ₩12,336 | ₩10,861 | ₩11,398 | +3.66% | 6.1천 |
|---|
| 2025.12.02 | ₩11,129 | ₩11,264 | ₩10,727 | ₩10,995 | -1.20% | 1.6천 |
|---|
| 2025.12.01 | ₩10,861 | ₩11,129 | ₩10,727 | ₩10,995 | +1.23% | 940 |
|---|
| 2025.11.28 | ₩10,995 | ₩10,995 | ₩10,727 | ₩10,861 | -1.22% | 2천 |
|---|
| 2025.11.26 | ₩11,129 | ₩11,666 | ₩10,995 | ₩10,995 | -1.20% | 2.3천 |
|---|
| 2025.11.25 | ₩11,666 | ₩11,800 | ₩11,264 | ₩11,398 | -2.30% | 2.2천 |
|---|
| 2025.11.24 | ₩11,129 | ₩11,934 | ₩10,727 | ₩11,800 | +6.02% | 1.3천 |
|---|
| 2025.11.21 | ₩12,604 | ₩12,604 | ₩10,727 | ₩11,264 | -10.64% | 5.9천 |
|---|
| 2025.11.20 | ₩11,129 | ₩13,945 | ₩10,995 | ₩12,202 | +9.64% | 3.6만 |
|---|
| 2025.11.19 | ₩12,336 | ₩12,470 | ₩10,593 | ₩10,727 | -13.04% | 6.4만 |
|---|
| 2025.11.18 | ₩9,386 | ₩11,532 | ₩8,314 | ₩11,398 | +21.43% | 30.8만 |
|---|
| 2025.11.17 | ₩6,705 | ₩11,800 | ₩6,570 | ₩8,179 | +22.00% | 151.5만 |
|---|
| 2025.11.14 | ₩6,839 | ₩6,839 | ₩6,302 | ₩6,570 | -3.92% | 2.6천 |
|---|
| 2025.11.13 | ₩6,705 | ₩6,705 | ₩6,570 | ₩6,705 | 0.00% | 1.8천 |
|---|
| 2025.11.12 | ₩6,705 | ₩6,705 | ₩6,302 | ₩6,436 | -4.00% | 1.2천 |
|---|
| 2025.11.11 | ₩6,973 | ₩6,973 | ₩6,168 | ₩6,705 | -3.85% | 15.3만 |
|---|
| 2025.11.10 | ₩6,705 | ₩6,973 | ₩6,436 | ₩6,436 | -4.00% | 1.3천 |
|---|
| 2025.11.07 | ₩6,168 | ₩6,839 | ₩6,168 | ₩6,839 | +10.87% | 4.8천 |
|---|
| 2025.11.06 | ₩7,107 | ₩7,107 | ₩6,168 | ₩6,168 | -13.21% | 2.2천 |
|---|
| 2025.11.05 | ₩6,570 | ₩7,107 | ₩6,034 | ₩7,107 | +8.16% | 5.5천 |
|---|
| 2025.11.04 | ₩6,973 | ₩7,107 | ₩6,570 | ₩6,839 | -1.92% | 2.1천 |
|---|
| 2025.11.03 | ₩8,045 | ₩8,179 | ₩6,973 | ₩7,107 | -11.67% | 2.8천 |
|---|
| 2025.10.31 | ₩8,314 | ₩8,314 | ₩7,777 | ₩8,045 | -3.23% | 3.1천 |
|---|
| 2025.10.30 | ₩8,179 | ₩8,179 | ₩7,911 | ₩8,179 | 0.00% | 830 |
|---|
| 2025.10.29 | ₩8,448 | ₩8,448 | ₩7,911 | ₩7,911 | -6.35% | 2.3천 |
|---|
| 2025.10.28 | ₩8,045 | ₩8,716 | ₩7,911 | ₩8,448 | +5.00% | 2.1천 |
|---|
| 2025.10.27 | ₩8,314 | ₩9,520 | ₩7,375 | ₩8,045 | -3.23% | 1.7만 |
|---|
| 2025.10.24 | ₩8,314 | ₩8,448 | ₩8,179 | ₩8,314 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩8,314 | ₩8,582 | ₩8,179 | ₩8,314 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩8,314 | ₩8,582 | ₩8,045 | ₩8,582 | +3.23% | 4.2천 |
|---|
| 2025.10.21 | ₩8,850 | ₩8,850 | ₩8,314 | ₩8,314 | -6.06% | 320 |
|---|
| 2025.10.20 | ₩8,716 | ₩8,850 | ₩8,179 | ₩8,582 | -1.54% | 3천 |
|---|
| 2025.10.17 | ₩8,448 | ₩8,984 | ₩8,179 | ₩8,716 | +3.17% | 1.5천 |
|---|
| 2025.10.16 | ₩8,984 | ₩9,252 | ₩8,179 | ₩8,179 | -8.96% | 5.7천 |
|---|
| 2025.10.15 | ₩8,984 | ₩9,252 | ₩8,850 | ₩9,118 | +1.49% | 1.4천 |
|---|
| 2025.10.14 | ₩8,984 | ₩9,520 | ₩8,850 | ₩8,850 | -1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩9,252 | ₩9,520 | ₩8,850 | ₩8,850 | -4.35% | 1.4천 |
|---|
| 2025.10.10 | ₩9,520 | ₩9,520 | ₩9,118 | ₩9,118 | -4.23% | 660 |
|---|