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 | ₩5,327 | ₩5,327 | ₩5,234 | ₩5,234 | -1.75% | 1.9천 |
| 2026.10.08 | ₩5,207 | ₩5,794 | ₩4,993 | ₩5,153 | -1.03% | 2.3만 |
| 2026.10.07 | ₩4,873 | ₩5,367 | ₩4,860 | ₩4,980 | +2.19% | 4.8천 |
| 2026.10.06 | ₩4,673 | ₩4,673 | ₩4,673 | ₩4,673 | 0.00% | 500 |
| 2026.10.05 | ₩4,740 | ₩4,740 | ₩4,593 | ₩4,593 | -3.10% | 1.3천 |
| 2026.10.02 | ₩5,047 | ₩5,047 | ₩4,753 | ₩4,766 | -5.56% | 8.2천 |
| 2026.10.01 | ₩4,860 | ₩4,860 | ₩4,860 | ₩4,860 | 0.00% | 6.5천 |
| 2026.09.30 | ₩4,659 | ₩5,073 | ₩4,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,047 |
| +8.31% |
| 2.7만 |
| 2026.09.29 | ₩4,860 | ₩4,860 | ₩4,673 | ₩4,793 | -1.37% | 7.6천 |
|---|
| 2026.09.28 | ₩5,073 | ₩5,073 | ₩4,659 | ₩4,659 | -8.16% | 1.2만 |
|---|
| 2026.09.25 | ₩5,100 | ₩5,207 | ₩4,940 | ₩4,940 | -3.14% | 1.3만 |
|---|
| 2026.09.24 | ₩5,207 | ₩5,207 | ₩4,940 | ₩4,940 | -5.13% | 7.9천 |
|---|
| 2026.09.23 | ₩5,594 | ₩5,594 | ₩5,234 | ₩5,234 | -6.44% | 3.2천 |
|---|
| 2026.09.22 | ₩5,434 | ₩5,474 | ₩5,287 | ₩5,380 | -0.98% | 5.2천 |
|---|
| 2026.09.21 | ₩5,220 | ₩5,554 | ₩5,220 | ₩5,234 | +0.26% | 3.2천 |
|---|
| 2026.09.18 | ₩5,714 | ₩5,714 | ₩5,287 | ₩5,287 | -7.48% | 1.6만 |
|---|
| 2026.09.17 | ₩5,741 | ₩5,995 | ₩5,674 | ₩5,674 | -1.16% | 2.6천 |
|---|
| 2026.09.16 | ₩5,554 | ₩5,607 | ₩5,420 | ₩5,420 | -2.40% | 2.3천 |
|---|
| 2026.09.15 | ₩5,501 | ₩5,594 | ₩5,407 | ₩5,487 | -0.24% | 5천 |
|---|
| 2026.09.14 | ₩5,367 | ₩5,647 | ₩5,354 | ₩5,460 | +1.74% | 1.1만 |
|---|
| 2026.09.11 | ₩5,621 | ₩5,621 | ₩5,300 | ₩5,380 | -4.28% | 5.1천 |
|---|
| 2026.09.10 | ₩5,407 | ₩5,888 | ₩5,407 | ₩5,888 | +8.89% | 1.4천 |
|---|
| 2026.09.09 | ₩5,434 | ₩5,781 | ₩5,434 | ₩5,754 | +5.90% | 6.6천 |
|---|
| 2026.09.08 | ₩5,300 | ₩5,474 | ₩5,300 | ₩5,474 | +3.27% | 2.4천 |
|---|
| 2026.09.04 | ₩5,634 | ₩5,714 | ₩5,541 | ₩5,541 | -1.66% | 7.7천 |
|---|
| 2026.09.03 | ₩5,741 | ₩5,741 | ₩5,741 | ₩5,741 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩5,794 | ₩5,808 | ₩5,554 | ₩5,554 | -4.15% | 2.4천 |
|---|
| 2026.09.01 | ₩5,607 | ₩5,607 | ₩5,607 | ₩5,607 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,647 | ₩5,661 | ₩5,527 | ₩5,607 | -0.71% | 1만 |
|---|
| 2026.08.28 | ₩5,714 | ₩5,808 | ₩5,567 | ₩5,607 | -1.87% | 9.9천 |
|---|
| 2026.08.27 | ₩6,302 | ₩6,302 | ₩5,821 | ₩5,821 | -7.63% | 1.8천 |
|---|
| 2026.08.26 | ₩6,008 | ₩6,101 | ₩5,995 | ₩6,048 | +0.67% | 4.5천 |
|---|
| 2026.08.25 | ₩5,968 | ₩5,995 | ₩5,968 | ₩5,995 | +0.45% | 6.6천 |
|---|
| 2026.08.24 | ₩6,435 | ₩6,435 | ₩5,941 | ₩5,941 | -7.68% | 1.1만 |
|---|
| 2026.08.21 | ₩6,275 | ₩6,435 | ₩6,195 | ₩6,195 | -1.28% | 1.6만 |
|---|
| 2026.08.20 | ₩6,448 | ₩6,462 | ₩6,302 | ₩6,302 | -2.28% | 2만 |
|---|
| 2026.08.19 | ₩6,101 | ₩6,769 | ₩6,101 | ₩6,488 | +6.35% | 19.3만 |
|---|
| 2026.08.18 | ₩6,796 | ₩6,902 | ₩6,488 | ₩6,649 | -2.16% | 6.9천 |
|---|
| 2026.08.17 | ₩6,675 | ₩6,889 | ₩6,675 | ₩6,715 | +0.60% | 5.6천 |
|---|
| 2026.08.14 | ₩6,889 | ₩7,116 | ₩6,689 | ₩6,782 | -1.55% | 3.9만 |
|---|
| 2026.08.13 | ₩6,782 | ₩6,982 | ₩6,729 | ₩6,982 | +2.95% | 6.2천 |
|---|
| 2026.08.12 | ₩6,769 | ₩6,822 | ₩6,742 | ₩6,796 | +0.39% | 2.3천 |
|---|
| 2026.08.11 | ₩7,209 | ₩7,209 | ₩6,822 | ₩6,862 | -4.81% | 1.3만 |
|---|
| 2026.08.10 | ₩6,689 | ₩7,196 | ₩6,689 | ₩7,089 | +5.99% | 7.9천 |
|---|
| 2026.08.07 | ₩7,196 | ₩7,209 | ₩6,809 | ₩6,876 | -4.45% | 4.9천 |
|---|
| 2026.08.06 | ₩7,196 | ₩7,583 | ₩7,196 | ₩7,209 | +0.19% | 2.9천 |
|---|
| 2026.08.05 | ₩7,503 | ₩7,503 | ₩7,169 | ₩7,169 | -4.45% | 3.4천 |
|---|
| 2026.08.04 | ₩6,448 | ₩7,703 | ₩6,448 | ₩7,703 | +19.46% | 2만 |
|---|
| 2026.08.03 | ₩6,969 | ₩6,969 | ₩6,502 | ₩6,742 | -3.26% | 1.3만 |
|---|
| 2026.07.31 | ₩6,462 | ₩6,796 | ₩6,462 | ₩6,729 | +4.13% | 7.9천 |
|---|
| 2026.07.30 | ₩6,702 | ₩6,809 | ₩6,515 | ₩6,529 | -2.59% | 3.1천 |
|---|
| 2026.07.29 | ₩6,515 | ₩6,849 | ₩6,422 | ₩6,622 | +1.64% | 5.9천 |
|---|
| 2026.07.28 | ₩6,262 | ₩7,103 | ₩6,262 | ₩6,675 | +6.61% | 1.1만 |
|---|
| 2026.07.27 | ₩6,595 | ₩6,715 | ₩6,595 | ₩6,622 | +0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩6,756 | ₩6,796 | ₩6,408 | ₩6,782 | +0.40% | 8.7천 |
|---|
| 2026.07.23 | ₩5,754 | ₩6,729 | ₩5,474 | ₩6,595 | +14.62% | 2만 |
|---|
| 2026.07.22 | ₩5,447 | ₩6,075 | ₩5,447 | ₩6,021 | +10.54% | 1.3만 |
|---|
| 2026.07.21 | ₩5,354 | ₩6,061 | ₩4,980 | ₩5,968 | +11.47% | 6.8만 |
|---|
| 2026.07.20 | ₩5,207 | ₩6,756 | ₩5,033 | ₩5,340 | +2.56% | 5.7만 |
|---|
| 2026.07.17 | ₩5,327 | ₩5,487 | ₩5,274 | ₩5,487 | +3.01% | 8.3천 |
|---|
| 2026.07.16 | ₩5,567 | ₩5,701 | ₩5,234 | ₩5,621 | +0.96% | 2.1만 |
|---|
| 2026.07.15 | ₩5,193 | ₩5,741 | ₩4,886 | ₩5,741 | +10.54% | 5.8만 |
|---|
| 2026.07.14 | ₩4,953 | ₩5,741 | ₩4,780 | ₩5,634 | +13.75% | 229.4만 |
|---|
| 2026.07.13 | ₩5,647 | ₩5,928 | ₩5,647 | ₩5,928 | +4.96% | 1천 |
|---|
| 2026.07.10 | ₩5,541 | ₩5,674 | ₩5,394 | ₩5,674 | +2.41% | 1.3천 |
|---|
| 2026.07.09 | ₩5,567 | ₩6,008 | ₩5,567 | ₩5,888 | +5.76% | 7.8천 |
|---|
| 2026.07.08 | ₩5,968 | ₩5,968 | ₩5,834 | ₩5,834 | -2.24% | 1.3천 |
|---|
| 2026.07.07 | ₩6,488 | ₩6,595 | ₩5,768 | ₩5,834 | -10.08% | 4천 |
|---|
| 2026.07.06 | ₩6,262 | ₩6,355 | ₩6,181 | ₩6,355 | +1.49% | 2.3천 |
|---|
| 2026.07.02 | ₩6,342 | ₩6,462 | ₩6,342 | ₩6,462 | +1.89% | 2.4천 |
|---|
| 2026.07.01 | ₩6,208 | ₩6,208 | ₩6,155 | ₩6,155 | -0.86% | 2.2천 |
|---|
| 2026.06.30 | ₩6,288 | ₩6,542 | ₩5,674 | ₩6,155 | -2.12% | 2.4천 |
|---|
| 2026.06.29 | ₩5,981 | ₩6,155 | ₩5,981 | ₩6,155 | +2.90% | 1.7천 |
|---|
| 2026.06.26 | ₩5,995 | ₩6,128 | ₩5,888 | ₩6,128 | +2.23% | 3.9천 |
|---|
| 2026.06.25 | ₩6,315 | ₩6,569 | ₩5,674 | ₩5,995 | -5.07% | 5.5천 |
|---|
| 2026.06.24 | ₩6,235 | ₩6,462 | ₩5,581 | ₩5,741 | -7.92% | 5.6천 |
|---|
| 2026.06.23 | ₩6,262 | ₩6,502 | ₩5,995 | ₩6,008 | -4.05% | 1.1만 |
|---|
| 2026.06.22 | ₩6,008 | ₩6,248 | ₩6,008 | ₩6,008 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩6,582 | ₩6,902 | ₩6,168 | ₩6,248 | -5.07% | 2.1만 |
|---|
| 2026.06.17 | ₩6,382 | ₩6,529 | ₩6,141 | ₩6,395 | +0.21% | 9.4천 |
|---|
| 2026.06.16 | ₩6,448 | ₩6,462 | ₩6,008 | ₩6,008 | -6.83% | 7.8천 |
|---|
| 2026.06.15 | ₩6,395 | ₩6,662 | ₩6,195 | ₩6,448 | +0.84% | 4.6천 |
|---|
| 2026.06.12 | ₩5,981 | ₩6,155 | ₩5,794 | ₩5,821 | -2.68% | 4.2천 |
|---|
| 2026.06.11 | ₩6,328 | ₩6,328 | ₩6,221 | ₩6,221 | -1.69% | 1.1천 |
|---|
| 2026.06.10 | ₩6,221 | ₩6,221 | ₩6,221 | ₩6,221 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩6,315 | ₩6,395 | ₩6,168 | ₩6,168 | -2.33% | 9.1천 |
|---|
| 2026.06.08 | ₩6,462 | ₩6,769 | ₩6,235 | ₩6,435 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,929 | ₩7,303 | ₩5,954 | ₩6,288 | -9.25% | 1.5만 |
|---|
| 2026.06.04 | ₩6,315 | ₩6,889 | ₩6,302 | ₩6,542 | +3.59% | 9.5천 |
|---|
| 2026.06.03 | ₩6,155 | ₩6,195 | ₩6,155 | ₩6,195 | +0.65% | 9.6천 |
|---|
| 2026.06.02 | ₩7,249 | ₩7,249 | ₩6,075 | ₩6,275 | -13.44% | 1.9만 |
|---|
| 2026.06.01 | ₩6,996 | ₩6,996 | ₩6,996 | ₩6,996 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩7,196 | ₩7,316 | ₩6,782 | ₩7,009 | -2.60% | 1.1만 |
|---|
| 2026.05.28 | ₩6,368 | ₩7,036 | ₩6,368 | ₩7,036 | +10.48% | 8.1천 |
|---|
| 2026.05.27 | ₩6,302 | ₩6,475 | ₩5,701 | ₩6,288 | -0.21% | 2.9천 |
|---|
| 2026.05.26 | ₩6,408 | ₩6,435 | ₩6,061 | ₩6,141 | -4.17% | 6.4천 |
|---|
| 2026.05.22 | ₩5,901 | ₩6,408 | ₩5,901 | ₩6,408 | +8.60% | 1.6천 |
|---|
| 2026.05.21 | ₩6,475 | ₩6,502 | ₩6,262 | ₩6,502 | +0.41% | 2천 |
|---|
| 2026.05.20 | ₩6,168 | ₩6,622 | ₩6,168 | ₩6,622 | +7.36% | 1.7천 |
|---|
| 2026.05.19 | ₩6,942 | ₩6,942 | ₩6,422 | ₩6,756 | -2.69% | 2.8천 |
|---|
| 2026.05.18 | ₩6,822 | ₩6,876 | ₩6,502 | ₩6,715 | -1.57% | 7.4천 |
|---|
| 2026.05.15 | ₩6,942 | ₩7,209 | ₩6,715 | ₩6,822 | -1.73% | 1.5만 |
|---|
| 2026.05.14 | ₩7,356 | ₩7,356 | ₩6,662 | ₩6,702 | -8.89% | 1만 |
|---|
| 2026.05.13 | ₩7,877 | ₩8,224 | ₩7,330 | ₩7,330 | -6.95% | 8.6천 |
|---|
| 2026.05.12 | ₩8,144 | ₩8,144 | ₩7,583 | ₩7,837 | -3.77% | 8.4천 |
|---|
| 2026.05.11 | ₩8,344 | ₩8,344 | ₩7,743 | ₩7,877 | -5.60% | 1.6만 |
|---|
| 2026.05.08 | ₩7,864 | ₩8,091 | ₩7,557 | ₩7,610 | -3.23% | 6.2천 |
|---|
| 2026.05.07 | ₩8,678 | ₩8,678 | ₩7,650 | ₩7,650 | -11.85% | 6.1천 |
|---|
| 2026.05.06 | ₩8,638 | ₩8,638 | ₩7,730 | ₩7,917 | -8.35% | 9.5천 |
|---|
| 2026.05.05 | ₩7,730 | ₩8,571 | ₩7,343 | ₩8,571 | +10.88% | 3.4만 |
|---|
| 2026.05.04 | ₩6,876 | ₩7,356 | ₩6,542 | ₩7,343 | +6.80% | 2.5만 |
|---|
| 2026.05.01 | ₩6,422 | ₩9,079 | ₩6,275 | ₩7,209 | +12.27% | 22.9만 |
|---|
| 2026.04.30 | ₩6,836 | ₩6,836 | ₩6,368 | ₩6,395 | -6.45% | 3.4천 |
|---|
| 2026.04.29 | ₩6,609 | ₩6,609 | ₩6,609 | ₩6,609 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩6,622 | ₩6,622 | ₩6,529 | ₩6,555 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩6,515 | ₩6,782 | ₩6,502 | ₩6,502 | -0.20% | 1.6천 |
|---|
| 2026.04.24 | ₩6,902 | ₩6,942 | ₩6,569 | ₩6,609 | -4.26% | 6.7천 |
|---|
| 2026.04.23 | ₩6,529 | ₩6,649 | ₩6,422 | ₩6,649 | +1.84% | 3.7천 |
|---|
| 2026.04.22 | ₩6,595 | ₩6,595 | ₩6,529 | ₩6,542 | -0.81% | 1.4천 |
|---|
| 2026.04.21 | ₩6,555 | ₩6,555 | ₩6,555 | ₩6,555 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,488 | ₩6,742 | ₩6,488 | ₩6,555 | +1.03% | 2.1천 |
|---|
| 2026.04.17 | ₩6,475 | ₩6,902 | ₩6,435 | ₩6,902 | +6.60% | 1.9천 |
|---|
| 2026.04.16 | ₩6,502 | ₩6,502 | ₩6,502 | ₩6,502 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,355 | ₩6,649 | ₩6,355 | ₩6,502 | +2.31% | 3.1천 |
|---|
| 2026.04.14 | ₩6,675 | ₩6,675 | ₩6,675 | ₩6,675 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,595 | ₩6,729 | ₩6,595 | ₩6,675 | +1.21% | 900 |
|---|
| 2026.04.10 | ₩6,982 | ₩6,982 | ₩6,982 | ₩6,982 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩6,982 | ₩6,982 | ₩6,982 | ₩6,982 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩7,236 | ₩7,236 | ₩6,982 | ₩6,982 | -3.51% | 1.3천 |
|---|
| 2026.04.07 | ₩7,209 | ₩7,209 | ₩7,209 | ₩7,209 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,209 | ₩7,209 | ₩7,209 | ₩7,209 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩6,969 | ₩7,209 | ₩6,689 | ₩7,209 | +3.45% | 1.5천 |
|---|
| 2026.04.01 | ₩7,276 | ₩7,276 | ₩7,276 | ₩7,276 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩7,276 | ₩7,276 | ₩7,276 | ₩7,276 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩8,091 | ₩8,091 | ₩7,276 | ₩7,276 | -10.07% | 1.9천 |
|---|
| 2026.03.27 | ₩7,476 | ₩7,610 | ₩7,476 | ₩7,610 | +1.79% | 1.9천 |
|---|
| 2026.03.26 | ₩7,824 | ₩7,824 | ₩7,824 | ₩7,824 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩7,824 | ₩7,824 | ₩7,824 | ₩7,824 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩7,356 | ₩8,171 | ₩7,356 | ₩8,131 | +10.53% | 4.5천 |
|---|
| 2026.03.23 | ₩7,743 | ₩7,743 | ₩7,023 | ₩7,356 | -5.00% | 5.2천 |
|---|
| 2026.03.20 | ₩7,129 | ₩7,957 | ₩7,049 | ₩7,957 | +11.61% | 1만 |
|---|
| 2026.03.19 | ₩7,076 | ₩7,209 | ₩7,023 | ₩7,209 | +1.89% | 6.3천 |
|---|
| 2026.03.18 | ₩6,689 | ₩7,209 | ₩6,408 | ₩7,209 | +7.78% | 3.5천 |
|---|
| 2026.03.17 | ₩7,543 | ₩7,543 | ₩7,543 | ₩7,543 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,543 | ₩7,997 | ₩7,436 | ₩7,583 | +0.53% | 2천 |
|---|
| 2026.03.13 | ₩9,986 | ₩10,080 | ₩7,476 | ₩7,543 | -24.47% | 8.8천 |
|---|
| 2026.03.12 | ₩9,853 | ₩10,520 | ₩9,346 | ₩9,346 | -5.15% | 3천 |
|---|
| 2026.03.11 | ₩9,586 | ₩9,813 | ₩8,411 | ₩9,399 | -1.95% | 8.6천 |
|---|
| 2026.03.10 | ₩10,227 | ₩10,227 | ₩10,227 | ₩10,227 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩10,280 | ₩10,280 | ₩10,280 | ₩10,280 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,307 | ₩10,360 | ₩10,267 | ₩10,280 | -0.26% | 2.4천 |
|---|
| 2026.03.05 | ₩9,746 | ₩11,201 | ₩9,746 | ₩10,547 | +8.22% | 8.3천 |
|---|
| 2026.03.04 | ₩10,721 | ₩10,814 | ₩10,721 | ₩10,814 | +0.87% | 600 |
|---|
| 2026.03.03 | ₩11,348 | ₩11,348 | ₩10,374 | ₩10,374 | -8.59% | 1.2천 |
|---|
| 2026.03.02 | ₩9,359 | ₩10,948 | ₩9,359 | ₩10,948 | +16.98% | 1.1만 |
|---|
| 2026.02.27 | ₩10,374 | ₩10,374 | ₩10,374 | ₩10,374 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩10,454 | ₩10,454 | ₩9,986 | ₩10,400 | -0.51% | 800 |
|---|
| 2026.02.25 | ₩9,653 | ₩10,227 | ₩9,599 | ₩10,227 | +5.95% | 2.3천 |
|---|
| 2026.02.24 | ₩10,267 | ₩10,454 | ₩9,799 | ₩9,799 | -4.55% | 700 |
|---|
| 2026.02.23 | ₩10,908 | ₩10,908 | ₩10,908 | ₩10,908 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,908 | ₩10,908 | ₩10,908 | ₩10,908 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩10,213 | ₩11,989 | ₩10,173 | ₩11,081 | +8.50% | 1.1만 |
|---|
| 2026.02.18 | ₩9,960 | ₩10,280 | ₩9,813 | ₩10,280 | +3.22% | 1.4천 |
|---|
| 2026.02.17 | ₩10,227 | ₩10,293 | ₩9,866 | ₩9,880 | -3.39% | 2.4천 |
|---|
| 2026.02.13 | ₩10,534 | ₩10,921 | ₩10,147 | ₩10,147 | -3.68% | 1.2만 |
|---|
| 2026.02.12 | ₩10,534 | ₩10,534 | ₩10,000 | ₩10,000 | -5.07% | 2.3천 |
|---|
| 2026.02.11 | ₩9,906 | ₩9,933 | ₩9,906 | ₩9,933 | +0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩10,667 | ₩10,681 | ₩9,893 | ₩9,920 | -7.01% | 9.5천 |
|---|
| 2026.02.09 | ₩10,707 | ₩11,295 | ₩10,694 | ₩10,694 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩11,882 | ₩11,882 | ₩11,882 | ₩11,882 | 0.00% | 900 |
|---|
| 2026.02.05 | ₩11,188 | ₩11,335 | ₩11,175 | ₩11,175 | -0.12% | 2.8천 |
|---|
| 2026.02.04 | ₩10,721 | ₩11,295 | ₩10,721 | ₩11,295 | +5.35% | 1.8천 |
|---|
| 2026.02.03 | ₩11,976 | ₩12,309 | ₩10,694 | ₩10,694 | -10.70% | 9.7천 |
|---|
| 2026.02.02 | ₩12,016 | ₩12,403 | ₩11,468 | ₩12,109 | +0.78% | 7.3천 |
|---|
| 2026.01.30 | ₩11,989 | ₩12,269 | ₩11,962 | ₩12,016 | +0.22% | 3천 |
|---|
| 2026.01.29 | ₩11,495 | ₩12,523 | ₩11,415 | ₩12,296 | +6.97% | 3.8천 |
|---|
| 2026.01.28 | ₩11,562 | ₩11,615 | ₩11,348 | ₩11,428 | -1.15% | 2.3천 |
|---|
| 2026.01.27 | ₩10,334 | ₩11,789 | ₩10,334 | ₩11,709 | +13.31% | 1.3만 |
|---|
| 2026.01.26 | ₩11,255 | ₩11,255 | ₩10,147 | ₩10,654 | -5.34% | 1만 |
|---|
| 2026.01.23 | ₩11,201 | ₩12,309 | ₩10,908 | ₩11,188 | -0.12% | 1.4만 |
|---|
| 2026.01.22 | ₩11,482 | ₩11,482 | ₩10,414 | ₩10,948 | -4.65% | 3.1천 |
|---|
| 2026.01.21 | ₩10,280 | ₩11,081 | ₩10,280 | ₩11,081 | +7.79% | 2천 |
|---|
| 2026.01.20 | ₩11,482 | ₩11,482 | ₩10,147 | ₩10,681 | -6.98% | 5천 |
|---|
| 2026.01.16 | ₩11,749 | ₩12,283 | ₩10,814 | ₩10,814 | -7.95% | 2.9천 |
|---|
| 2026.01.15 | ₩10,681 | ₩12,550 | ₩10,681 | ₩11,749 | +10.00% | 4천 |
|---|
| 2026.01.14 | ₩11,215 | ₩11,482 | ₩10,681 | ₩11,081 | -1.19% | 980 |
|---|
| 2026.01.13 | ₩11,081 | ₩11,749 | ₩11,081 | ₩11,615 | +4.82% | 1.3천 |
|---|
| 2026.01.12 | ₩12,016 | ₩12,550 | ₩10,814 | ₩12,016 | 0.00% | 6.3천 |
|---|
| 2026.01.09 | ₩10,681 | ₩14,285 | ₩10,681 | ₩12,416 | +16.25% | 8천 |
|---|
| 2026.01.08 | ₩10,547 | ₩11,749 | ₩10,547 | ₩11,081 | +5.06% | 2.2천 |
|---|
| 2026.01.07 | ₩11,882 | ₩11,882 | ₩10,147 | ₩10,147 | -14.61% | 1.8천 |
|---|
| 2026.01.06 | ₩12,016 | ₩12,016 | ₩11,081 | ₩11,081 | -7.78% | 140 |
|---|
| 2026.01.05 | ₩11,749 | ₩12,016 | ₩11,081 | ₩11,749 | 0.00% | 570 |
|---|
| 2026.01.02 | ₩11,348 | ₩12,016 | ₩11,081 | ₩11,615 | +2.35% | 250 |
|---|
| 2025.12.31 | ₩11,749 | ₩11,749 | ₩10,414 | ₩11,482 | -2.27% | 3.4천 |
|---|
| 2025.12.30 | ₩10,681 | ₩11,081 | ₩10,414 | ₩10,547 | -1.25% | 930 |
|---|
| 2025.12.29 | ₩11,615 | ₩11,882 | ₩10,414 | ₩11,081 | -4.60% | 3.9천 |
|---|
| 2025.12.26 | ₩11,215 | ₩11,882 | ₩11,215 | ₩11,882 | +5.95% | 1.2천 |
|---|
| 2025.12.24 | ₩11,882 | ₩12,283 | ₩11,215 | ₩12,016 | +1.12% | 800 |
|---|
| 2025.12.23 | ₩12,550 | ₩12,950 | ₩12,149 | ₩12,416 | -1.06% | 610 |
|---|
| 2025.12.22 | ₩13,351 | ₩13,618 | ₩12,550 | ₩13,084 | -2.00% | 2천 |
|---|
| 2025.12.19 | ₩11,882 | ₩14,552 | ₩10,814 | ₩14,552 | +22.47% | 1.4만 |
|---|
| 2025.12.18 | ₩10,681 | ₩12,016 | ₩10,681 | ₩11,882 | +11.25% | 3.6천 |
|---|
| 2025.12.17 | ₩11,348 | ₩11,615 | ₩11,081 | ₩11,615 | +2.35% | 2.6천 |
|---|
| 2025.12.16 | ₩11,215 | ₩12,149 | ₩11,215 | ₩11,615 | +3.57% | 4.2천 |
|---|
| 2025.12.15 | ₩11,081 | ₩11,615 | ₩11,081 | ₩11,482 | +3.61% | 1.3천 |
|---|
| 2025.12.12 | ₩10,948 | ₩12,283 | ₩10,948 | ₩12,016 | +9.76% | 1.9천 |
|---|
| 2025.12.11 | ₩12,283 | ₩12,283 | ₩11,081 | ₩12,283 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩11,215 | ₩12,950 | ₩10,948 | ₩12,416 | +10.71% | 3.9천 |
|---|
| 2025.12.09 | ₩10,814 | ₩11,215 | ₩10,814 | ₩11,081 | +2.47% | 580 |
|---|
| 2025.12.08 | ₩11,215 | ₩11,749 | ₩10,681 | ₩11,215 | 0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩12,016 | ₩12,016 | ₩10,948 | ₩11,348 | -5.56% | 1.2천 |
|---|
| 2025.12.04 | ₩11,749 | ₩11,882 | ₩10,814 | ₩11,081 | -5.68% | 2.7천 |
|---|
| 2025.12.03 | ₩10,948 | ₩12,283 | ₩10,814 | ₩11,348 | +3.66% | 6.1천 |
|---|
| 2025.12.02 | ₩11,081 | ₩11,215 | ₩10,681 | ₩10,948 | -1.20% | 1.6천 |
|---|
| 2025.12.01 | ₩10,814 | ₩11,081 | ₩10,681 | ₩10,948 | +1.23% | 940 |
|---|
| 2025.11.28 | ₩10,948 | ₩10,948 | ₩10,681 | ₩10,814 | -1.22% | 2천 |
|---|
| 2025.11.26 | ₩11,081 | ₩11,615 | ₩10,948 | ₩10,948 | -1.20% | 2.3천 |
|---|
| 2025.11.25 | ₩11,615 | ₩11,749 | ₩11,215 | ₩11,348 | -2.30% | 2.2천 |
|---|
| 2025.11.24 | ₩11,081 | ₩11,882 | ₩10,681 | ₩11,749 | +6.02% | 1.3천 |
|---|
| 2025.11.21 | ₩12,550 | ₩12,550 | ₩10,681 | ₩11,215 | -10.64% | 5.9천 |
|---|
| 2025.11.20 | ₩11,081 | ₩13,885 | ₩10,948 | ₩12,149 | +9.64% | 3.6만 |
|---|
| 2025.11.19 | ₩12,283 | ₩12,416 | ₩10,547 | ₩10,681 | -13.04% | 6.4만 |
|---|
| 2025.11.18 | ₩9,346 | ₩11,482 | ₩8,277 | ₩11,348 | +21.43% | 30.8만 |
|---|
| 2025.11.17 | ₩6,675 | ₩11,749 | ₩6,542 | ₩8,144 | +22.00% | 151.5만 |
|---|
| 2025.11.14 | ₩6,809 | ₩6,809 | ₩6,275 | ₩6,542 | -3.92% | 2.6천 |
|---|
| 2025.11.13 | ₩6,675 | ₩6,675 | ₩6,542 | ₩6,675 | 0.00% | 1.8천 |
|---|
| 2025.11.12 | ₩6,675 | ₩6,675 | ₩6,275 | ₩6,408 | -4.00% | 1.2천 |
|---|
| 2025.11.11 | ₩6,942 | ₩6,942 | ₩6,141 | ₩6,675 | -3.85% | 15.3만 |
|---|
| 2025.11.10 | ₩6,675 | ₩6,942 | ₩6,408 | ₩6,408 | -4.00% | 1.3천 |
|---|
| 2025.11.07 | ₩6,141 | ₩6,809 | ₩6,141 | ₩6,809 | +10.87% | 4.8천 |
|---|
| 2025.11.06 | ₩7,076 | ₩7,076 | ₩6,141 | ₩6,141 | -13.21% | 2.2천 |
|---|
| 2025.11.05 | ₩6,542 | ₩7,076 | ₩6,008 | ₩7,076 | +8.16% | 5.5천 |
|---|
| 2025.11.04 | ₩6,942 | ₩7,076 | ₩6,542 | ₩6,809 | -1.92% | 2.1천 |
|---|
| 2025.11.03 | ₩8,010 | ₩8,144 | ₩6,942 | ₩7,076 | -11.67% | 2.8천 |
|---|
| 2025.10.31 | ₩8,277 | ₩8,277 | ₩7,743 | ₩8,010 | -3.23% | 3.1천 |
|---|
| 2025.10.30 | ₩8,144 | ₩8,144 | ₩7,877 | ₩8,144 | 0.00% | 830 |
|---|
| 2025.10.29 | ₩8,411 | ₩8,411 | ₩7,877 | ₩7,877 | -6.35% | 2.3천 |
|---|
| 2025.10.28 | ₩8,010 | ₩8,678 | ₩7,877 | ₩8,411 | +5.00% | 2.1천 |
|---|
| 2025.10.27 | ₩8,277 | ₩9,479 | ₩7,343 | ₩8,010 | -3.23% | 1.7만 |
|---|
| 2025.10.24 | ₩8,277 | ₩8,411 | ₩8,144 | ₩8,277 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩8,277 | ₩8,545 | ₩8,144 | ₩8,277 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩8,277 | ₩8,545 | ₩8,010 | ₩8,545 | +3.23% | 4.2천 |
|---|
| 2025.10.21 | ₩8,812 | ₩8,812 | ₩8,277 | ₩8,277 | -6.06% | 320 |
|---|
| 2025.10.20 | ₩8,678 | ₩8,812 | ₩8,144 | ₩8,545 | -1.54% | 3천 |
|---|
| 2025.10.17 | ₩8,411 | ₩8,945 | ₩8,144 | ₩8,678 | +3.17% | 1.5천 |
|---|
| 2025.10.16 | ₩8,945 | ₩9,212 | ₩8,144 | ₩8,144 | -8.96% | 5.7천 |
|---|
| 2025.10.15 | ₩8,945 | ₩9,212 | ₩8,812 | ₩9,079 | +1.49% | 1.4천 |
|---|
| 2025.10.14 | ₩8,945 | ₩9,479 | ₩8,812 | ₩8,812 | -1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩9,212 | ₩9,479 | ₩8,812 | ₩8,812 | -4.35% | 1.4천 |
|---|
| 2025.10.10 | ₩9,479 | ₩9,479 | ₩9,079 | ₩9,079 | -4.23% | 660 |
|---|