시장 데이터를 불러오는 중
전체 종목
Usio, Inc. - Common Stock 과거 주가
Usio, Inc. - Common Stock · USIO · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Usio, Inc. - Common Stock · USIO · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,805 | ₩3,871 | ₩3,658 | ₩3,711 | -2.46% | 6.7만 |
| 2026.10.08 | ₩3,765 | ₩3,858 | ₩3,751 | ₩3,791 | +0.71% | 11.1만 |
| 2026.10.07 | ₩3,738 | ₩3,845 | ₩3,604 | ₩3,831 | +2.50% | 13만 |
| 2026.10.06 | ₩3,778 | ₩3,911 | ₩3,725 | ₩3,778 | 0.00% | 16.8만 |
| 2026.10.05 | ₩3,925 | ₩3,925 | ₩3,738 | ₩3,738 | -4.76% | 10.4만 |
| 2026.10.02 | ₩3,778 | ₩3,925 | ₩3,698 | ₩3,911 | +3.53% | 25.3만 |
| 2026.10.01 | ₩3,591 | ₩3,845 | ₩3,538 | ₩3,765 | +4.83% | 17.8만 |
| 2026.09.30 | ₩3,484 | ₩3,698 | ₩3,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,591 |
| +3.07% |
| 26.5만 |
| 2026.09.29 | ₩3,164 | ₩3,471 | ₩3,151 | ₩3,444 | +8.86% | 21.7만 |
|---|
| 2026.09.28 | ₩3,111 | ₩3,177 | ₩3,044 | ₩3,137 | +0.86% | 12.4만 |
|---|
| 2026.09.25 | ₩3,057 | ₩3,177 | ₩2,964 | ₩3,111 | +1.75% | 13만 |
|---|
| 2026.09.24 | ₩3,030 | ₩3,070 | ₩2,897 | ₩3,044 | +0.44% | 26.8만 |
|---|
| 2026.09.23 | ₩3,057 | ₩3,257 | ₩2,990 | ₩3,030 | -0.87% | 28.6만 |
|---|
| 2026.09.22 | ₩3,070 | ₩3,257 | ₩3,017 | ₩3,057 | -0.43% | 27.7만 |
|---|
| 2026.09.21 | ₩3,191 | ₩3,257 | ₩3,057 | ₩3,111 | -2.51% | 37.5만 |
|---|
| 2026.09.18 | ₩3,030 | ₩3,164 | ₩2,977 | ₩3,164 | +4.41% | 27.5만 |
|---|
| 2026.09.17 | ₩2,990 | ₩3,111 | ₩2,990 | ₩3,030 | +1.34% | 33.4만 |
|---|
| 2026.09.16 | ₩3,070 | ₩3,377 | ₩2,964 | ₩2,977 | -3.04% | 27.6만 |
|---|
| 2026.09.15 | ₩3,111 | ₩3,204 | ₩3,057 | ₩3,070 | -1.29% | 33.5만 |
|---|
| 2026.09.14 | ₩3,284 | ₩3,444 | ₩3,151 | ₩3,164 | -3.66% | 51.9만 |
|---|
| 2026.09.11 | ₩3,404 | ₩3,458 | ₩3,271 | ₩3,271 | -3.92% | 16만 |
|---|
| 2026.09.10 | ₩3,431 | ₩3,444 | ₩3,324 | ₩3,377 | -1.56% | 28.2만 |
|---|
| 2026.09.09 | ₩3,644 | ₩3,698 | ₩3,404 | ₩3,431 | -5.86% | 19.2만 |
|---|
| 2026.09.08 | ₩3,671 | ₩3,831 | ₩3,631 | ₩3,658 | -0.36% | 29.7만 |
|---|
| 2026.09.04 | ₩3,658 | ₩3,791 | ₩3,644 | ₩3,671 | +0.36% | 19.5만 |
|---|
| 2026.09.03 | ₩3,831 | ₩4,085 | ₩3,631 | ₩3,658 | -4.53% | 32.1만 |
|---|
| 2026.09.02 | ₩3,751 | ₩3,898 | ₩3,685 | ₩3,818 | +1.78% | 20.4만 |
|---|
| 2026.09.01 | ₩3,711 | ₩3,791 | ₩3,511 | ₩3,751 | +1.08% | 34.5만 |
|---|
| 2026.08.31 | ₩3,658 | ₩3,845 | ₩3,578 | ₩3,711 | +1.46% | 39.7만 |
|---|
| 2026.08.28 | ₩3,604 | ₩3,831 | ₩3,604 | ₩3,698 | +2.59% | 19.2만 |
|---|
| 2026.08.27 | ₩3,885 | ₩3,925 | ₩3,538 | ₩3,618 | -6.87% | 32만 |
|---|
| 2026.08.26 | ₩3,925 | ₩4,072 | ₩3,805 | ₩3,885 | -1.02% | 40.2만 |
|---|
| 2026.08.25 | ₩3,845 | ₩4,005 | ₩3,778 | ₩3,925 | +2.08% | 63만 |
|---|
| 2026.08.24 | ₩3,751 | ₩3,978 | ₩3,698 | ₩3,818 | +1.78% | 65.8만 |
|---|
| 2026.08.21 | ₩3,604 | ₩3,858 | ₩3,604 | ₩3,751 | +4.07% | 40.4만 |
|---|
| 2026.08.20 | ₩3,431 | ₩3,591 | ₩3,311 | ₩3,551 | +3.50% | 43.6만 |
|---|
| 2026.08.19 | ₩3,244 | ₩3,498 | ₩3,177 | ₩3,418 | +5.35% | 56.5만 |
|---|
| 2026.08.18 | ₩3,271 | ₩3,364 | ₩3,177 | ₩3,284 | +0.41% | 24.4만 |
|---|
| 2026.08.17 | ₩3,604 | ₩3,671 | ₩3,151 | ₩3,271 | -9.26% | 77.7만 |
|---|
| 2026.08.14 | ₩3,524 | ₩3,751 | ₩3,337 | ₩3,685 | +4.55% | 48.3만 |
|---|
| 2026.08.13 | ₩3,551 | ₩3,978 | ₩3,217 | ₩3,458 | -2.63% | 231.8만 |
|---|
| 2026.08.12 | ₩2,977 | ₩3,244 | ₩2,870 | ₩3,177 | +6.73% | 279.6만 |
|---|
| 2026.08.11 | ₩2,964 | ₩3,030 | ₩2,884 | ₩2,977 | +0.45% | 30.8만 |
|---|
| 2026.08.10 | ₩3,070 | ₩3,151 | ₩2,884 | ₩2,937 | -4.35% | 28.2만 |
|---|
| 2026.08.07 | ₩3,070 | ₩3,137 | ₩2,977 | ₩3,097 | +0.87% | 23.5만 |
|---|
| 2026.08.06 | ₩3,084 | ₩3,217 | ₩3,057 | ₩3,084 | 0.00% | 18.8만 |
|---|
| 2026.08.05 | ₩3,057 | ₩3,257 | ₩3,017 | ₩3,111 | +1.75% | 28.1만 |
|---|
| 2026.08.04 | ₩3,097 | ₩3,111 | ₩2,910 | ₩3,004 | -3.02% | 25.6만 |
|---|
| 2026.08.03 | ₩2,844 | ₩3,084 | ₩2,817 | ₩2,964 | +4.23% | 32.4만 |
|---|
| 2026.07.31 | ₩2,884 | ₩3,017 | ₩2,777 | ₩2,844 | -1.39% | 24.8만 |
|---|
| 2026.07.30 | ₩2,830 | ₩2,870 | ₩2,630 | ₩2,857 | +0.94% | 34만 |
|---|
| 2026.07.29 | ₩2,590 | ₩2,697 | ₩2,590 | ₩2,630 | +1.55% | 20.2만 |
|---|
| 2026.07.28 | ₩2,577 | ₩2,630 | ₩2,470 | ₩2,603 | +1.04% | 12.1만 |
|---|
| 2026.07.27 | ₩2,510 | ₩2,617 | ₩2,483 | ₩2,577 | +2.66% | 11.1만 |
|---|
| 2026.07.24 | ₩2,550 | ₩2,657 | ₩2,496 | ₩2,577 | +1.05% | 11.8만 |
|---|
| 2026.07.23 | ₩2,657 | ₩2,683 | ₩2,510 | ₩2,523 | -5.03% | 27.6만 |
|---|
| 2026.07.22 | ₩2,697 | ₩2,844 | ₩2,630 | ₩2,697 | 0.00% | 14.1만 |
|---|
| 2026.07.21 | ₩2,683 | ₩2,870 | ₩2,630 | ₩2,710 | +1.00% | 10.8만 |
|---|
| 2026.07.20 | ₩2,830 | ₩2,830 | ₩2,510 | ₩2,723 | -3.77% | 42.8만 |
|---|
| 2026.07.17 | ₩2,937 | ₩2,950 | ₩2,763 | ₩2,830 | -3.64% | 13.4만 |
|---|
| 2026.07.16 | ₩3,191 | ₩3,257 | ₩2,937 | ₩2,977 | -6.69% | 16.1만 |
|---|
| 2026.07.15 | ₩3,244 | ₩3,458 | ₩3,030 | ₩3,217 | -0.82% | 11만 |
|---|
| 2026.07.14 | ₩2,977 | ₩3,337 | ₩2,977 | ₩3,297 | +10.76% | 9.1만 |
|---|
| 2026.07.13 | ₩3,057 | ₩3,164 | ₩2,897 | ₩2,990 | -2.18% | 6.4만 |
|---|
| 2026.07.10 | ₩2,857 | ₩3,124 | ₩2,857 | ₩3,057 | +7.01% | 14.4만 |
|---|
| 2026.07.09 | ₩2,830 | ₩3,057 | ₩2,803 | ₩2,844 | +0.47% | 9만 |
|---|
| 2026.07.08 | ₩3,097 | ₩3,097 | ₩2,763 | ₩2,803 | -9.48% | 14.9만 |
|---|
| 2026.07.07 | ₩3,017 | ₩3,177 | ₩3,017 | ₩3,137 | +3.98% | 10.5만 |
|---|
| 2026.07.06 | ₩3,257 | ₩3,297 | ₩3,084 | ₩3,164 | -2.87% | 10.1만 |
|---|
| 2026.07.02 | ₩3,404 | ₩3,444 | ₩3,164 | ₩3,311 | -2.75% | 11.1만 |
|---|
| 2026.07.01 | ₩3,431 | ₩3,498 | ₩3,324 | ₩3,404 | -0.78% | 32만 |
|---|
| 2026.06.30 | ₩2,950 | ₩3,364 | ₩2,950 | ₩3,311 | +12.22% | 40만 |
|---|
| 2026.06.29 | ₩2,990 | ₩3,004 | ₩2,803 | ₩2,964 | -0.89% | 14.4만 |
|---|
| 2026.06.26 | ₩2,857 | ₩2,964 | ₩2,737 | ₩2,950 | +3.27% | 12.3만 |
|---|
| 2026.06.25 | ₩2,897 | ₩2,937 | ₩2,763 | ₩2,870 | -0.92% | 15.8만 |
|---|
| 2026.06.24 | ₩2,643 | ₩2,977 | ₩2,643 | ₩2,884 | +9.09% | 43.2만 |
|---|
| 2026.06.23 | ₩2,470 | ₩2,657 | ₩2,430 | ₩2,643 | +7.03% | 27.8만 |
|---|
| 2026.06.22 | ₩2,363 | ₩2,470 | ₩2,363 | ₩2,390 | +1.13% | 8.4만 |
|---|
| 2026.06.18 | ₩2,283 | ₩2,483 | ₩2,283 | ₩2,430 | +6.43% | 29.5만 |
|---|
| 2026.06.17 | ₩2,336 | ₩2,336 | ₩2,203 | ₩2,296 | -1.71% | 7만 |
|---|
| 2026.06.16 | ₩2,350 | ₩2,403 | ₩2,310 | ₩2,323 | -1.14% | 5.8만 |
|---|
| 2026.06.15 | ₩2,416 | ₩2,456 | ₩2,336 | ₩2,363 | -2.21% | 12.4만 |
|---|
| 2026.06.12 | ₩2,336 | ₩2,443 | ₩2,283 | ₩2,416 | +3.43% | 19.1만 |
|---|
| 2026.06.11 | ₩2,216 | ₩2,350 | ₩2,203 | ₩2,283 | +3.01% | 16.4만 |
|---|
| 2026.06.10 | ₩1,989 | ₩2,229 | ₩1,989 | ₩2,203 | +10.74% | 17.8만 |
|---|
| 2026.06.09 | ₩2,002 | ₩2,056 | ₩1,909 | ₩1,949 | -2.67% | 9.1만 |
|---|
| 2026.06.08 | ₩2,016 | ₩2,096 | ₩1,989 | ₩1,989 | -1.32% | 4.8만 |
|---|
| 2026.06.05 | ₩2,002 | ₩2,043 | ₩1,989 | ₩2,016 | +0.67% | 2.4만 |
|---|
| 2026.06.04 | ₩2,043 | ₩2,136 | ₩2,016 | ₩2,069 | +1.31% | 3.2만 |
|---|
| 2026.06.03 | ₩2,056 | ₩2,189 | ₩2,016 | ₩2,043 | -0.65% | 2.9만 |
|---|
| 2026.06.02 | ₩2,136 | ₩2,163 | ₩2,002 | ₩2,083 | -2.50% | 5.8만 |
|---|
| 2026.06.01 | ₩2,136 | ₩2,176 | ₩2,083 | ₩2,083 | -2.50% | 5.8만 |
|---|
| 2026.05.29 | ₩2,176 | ₩2,256 | ₩2,149 | ₩2,149 | -1.23% | 12.9만 |
|---|
| 2026.05.28 | ₩2,176 | ₩2,229 | ₩2,163 | ₩2,229 | +2.45% | 5.6만 |
|---|
| 2026.05.27 | ₩2,176 | ₩2,283 | ₩2,136 | ₩2,189 | +0.61% | 14.5만 |
|---|
| 2026.05.26 | ₩2,029 | ₩2,176 | ₩2,029 | ₩2,123 | +4.61% | 5.1만 |
|---|
| 2026.05.22 | ₩2,056 | ₩2,109 | ₩1,976 | ₩2,043 | -0.65% | 8.1만 |
|---|
| 2026.05.21 | ₩2,002 | ₩2,149 | ₩2,002 | ₩2,096 | +4.67% | 7만 |
|---|
| 2026.05.20 | ₩1,949 | ₩2,109 | ₩1,869 | ₩2,043 | +4.79% | 6.1만 |
|---|
| 2026.05.19 | ₩2,096 | ₩2,109 | ₩1,922 | ₩1,976 | -5.73% | 19.7만 |
|---|
| 2026.05.18 | ₩2,096 | ₩2,323 | ₩2,096 | ₩2,123 | +1.27% | 34.2만 |
|---|
| 2026.05.15 | ₩2,123 | ₩2,123 | ₩1,989 | ₩2,029 | -4.40% | 10.9만 |
|---|
| 2026.05.14 | ₩1,962 | ₩2,203 | ₩1,962 | ₩2,123 | +8.16% | 68.2만 |
|---|
| 2026.05.13 | ₩1,695 | ₩1,789 | ₩1,695 | ₩1,749 | +3.15% | 21.6만 |
|---|
| 2026.05.12 | ₩1,669 | ₩1,735 | ₩1,655 | ₩1,709 | +2.40% | 2.2만 |
|---|
| 2026.05.11 | ₩1,695 | ₩1,695 | ₩1,549 | ₩1,669 | -1.57% | 2.5만 |
|---|
| 2026.05.08 | ₩1,735 | ₩1,762 | ₩1,655 | ₩1,709 | -1.54% | 2.9만 |
|---|
| 2026.05.07 | ₩1,789 | ₩1,869 | ₩1,749 | ₩1,749 | -2.24% | 2.8만 |
|---|
| 2026.05.06 | ₩1,789 | ₩1,829 | ₩1,789 | ₩1,802 | +0.75% | 3.7만 |
|---|
| 2026.05.05 | ₩1,695 | ₩1,802 | ₩1,695 | ₩1,789 | +5.51% | 9.8만 |
|---|
| 2026.05.04 | ₩1,549 | ₩1,722 | ₩1,549 | ₩1,709 | +10.34% | 8.7만 |
|---|
| 2026.05.01 | ₩1,562 | ₩1,575 | ₩1,549 | ₩1,562 | 0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩1,589 | ₩1,589 | ₩1,549 | ₩1,549 | -2.52% | 2만 |
|---|
| 2026.04.29 | ₩1,575 | ₩1,575 | ₩1,562 | ₩1,562 | -0.85% | 1.2만 |
|---|
| 2026.04.28 | ₩1,629 | ₩1,629 | ₩1,575 | ₩1,575 | -3.28% | 4.9천 |
|---|
| 2026.04.27 | ₩1,575 | ₩1,629 | ₩1,575 | ₩1,602 | +1.69% | 2.4만 |
|---|
| 2026.04.24 | ₩1,602 | ₩1,602 | ₩1,575 | ₩1,589 | -0.83% | 9.6천 |
|---|
| 2026.04.23 | ₩1,575 | ₩1,629 | ₩1,575 | ₩1,602 | +1.69% | 1.2만 |
|---|
| 2026.04.22 | ₩1,589 | ₩1,589 | ₩1,549 | ₩1,575 | -0.84% | 1.3만 |
|---|
| 2026.04.21 | ₩1,615 | ₩1,629 | ₩1,589 | ₩1,589 | -1.65% | 1.2만 |
|---|
| 2026.04.20 | ₩1,642 | ₩1,682 | ₩1,602 | ₩1,615 | -1.63% | 1.9만 |
|---|
| 2026.04.17 | ₩1,642 | ₩1,669 | ₩1,615 | ₩1,629 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩1,615 | ₩1,669 | ₩1,602 | ₩1,655 | +2.48% | 3.2만 |
|---|
| 2026.04.15 | ₩1,562 | ₩1,615 | ₩1,562 | ₩1,575 | +0.85% | 2.6만 |
|---|
| 2026.04.14 | ₩1,522 | ₩1,589 | ₩1,522 | ₩1,589 | +4.39% | 2.7만 |
|---|
| 2026.04.13 | ₩1,535 | ₩1,575 | ₩1,535 | ₩1,549 | +0.87% | 1만 |
|---|
| 2026.04.10 | ₩1,589 | ₩1,589 | ₩1,522 | ₩1,522 | -4.20% | 2.3만 |
|---|
| 2026.04.09 | ₩1,602 | ₩1,629 | ₩1,562 | ₩1,575 | -1.67% | 9.7천 |
|---|
| 2026.04.08 | ₩1,575 | ₩1,629 | ₩1,549 | ₩1,575 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩1,535 | ₩1,669 | ₩1,535 | ₩1,575 | +2.61% | 2.3만 |
|---|
| 2026.04.06 | ₩1,549 | ₩1,589 | ₩1,522 | ₩1,575 | +1.72% | 1.4만 |
|---|
| 2026.04.02 | ₩1,495 | ₩1,535 | ₩1,495 | ₩1,509 | +0.89% | 1.5만 |
|---|
| 2026.04.01 | ₩1,549 | ₩1,562 | ₩1,522 | ₩1,549 | 0.00% | 9.3천 |
|---|
| 2026.03.31 | ₩1,535 | ₩1,575 | ₩1,509 | ₩1,522 | -0.87% | 2.1만 |
|---|
| 2026.03.30 | ₩1,482 | ₩1,549 | ₩1,455 | ₩1,522 | +2.70% | 4.9만 |
|---|
| 2026.03.27 | ₩1,495 | ₩1,509 | ₩1,455 | ₩1,495 | 0.00% | 5.4만 |
|---|
| 2026.03.26 | ₩1,522 | ₩1,562 | ₩1,455 | ₩1,495 | -1.75% | 6.6만 |
|---|
| 2026.03.25 | ₩1,509 | ₩1,562 | ₩1,455 | ₩1,535 | +1.77% | 5.3만 |
|---|
| 2026.03.24 | ₩1,509 | ₩1,562 | ₩1,509 | ₩1,509 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩1,415 | ₩1,575 | ₩1,402 | ₩1,562 | +10.38% | 11.5만 |
|---|
| 2026.03.20 | ₩1,428 | ₩1,522 | ₩1,402 | ₩1,402 | -1.87% | 10.6만 |
|---|
| 2026.03.19 | ₩1,535 | ₩1,575 | ₩1,375 | ₩1,455 | -5.22% | 21.6만 |
|---|
| 2026.03.18 | ₩1,682 | ₩1,722 | ₩1,615 | ₩1,615 | -3.97% | 12.1만 |
|---|
| 2026.03.17 | ₩1,655 | ₩1,695 | ₩1,655 | ₩1,669 | +0.81% | 3.3만 |
|---|
| 2026.03.16 | ₩1,629 | ₩1,709 | ₩1,615 | ₩1,615 | -0.82% | 4.6만 |
|---|
| 2026.03.13 | ₩1,709 | ₩1,749 | ₩1,629 | ₩1,629 | -4.69% | 2.6만 |
|---|
| 2026.03.12 | ₩1,709 | ₩1,722 | ₩1,669 | ₩1,682 | -1.56% | 2.8만 |
|---|
| 2026.03.11 | ₩1,682 | ₩1,709 | ₩1,655 | ₩1,669 | -0.79% | 4.5만 |
|---|
| 2026.03.10 | ₩1,735 | ₩1,762 | ₩1,669 | ₩1,682 | -3.08% | 9.8만 |
|---|
| 2026.03.09 | ₩1,776 | ₩1,802 | ₩1,722 | ₩1,762 | -0.75% | 5.9만 |
|---|
| 2026.03.06 | ₩1,802 | ₩1,869 | ₩1,776 | ₩1,789 | -0.74% | 4.5만 |
|---|
| 2026.03.05 | ₩1,869 | ₩1,882 | ₩1,802 | ₩1,829 | -2.14% | 2.1만 |
|---|
| 2026.03.04 | ₩1,909 | ₩1,909 | ₩1,856 | ₩1,856 | -2.80% | 1.2만 |
|---|
| 2026.03.03 | ₩1,882 | ₩1,882 | ₩1,856 | ₩1,869 | -0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩1,802 | ₩1,922 | ₩1,802 | ₩1,882 | +4.44% | 7.4만 |
|---|
| 2026.02.27 | ₩1,789 | ₩1,802 | ₩1,776 | ₩1,802 | +0.75% | 2.4만 |
|---|
| 2026.02.26 | ₩1,789 | ₩1,802 | ₩1,776 | ₩1,789 | 0.00% | 2.5만 |
|---|
| 2026.02.25 | ₩1,789 | ₩1,802 | ₩1,776 | ₩1,789 | 0.00% | 1.6만 |
|---|
| 2026.02.24 | ₩1,776 | ₩1,802 | ₩1,762 | ₩1,802 | +1.50% | 1.4만 |
|---|
| 2026.02.23 | ₩1,802 | ₩1,802 | ₩1,762 | ₩1,776 | -1.48% | 1.6만 |
|---|
| 2026.02.20 | ₩1,735 | ₩1,802 | ₩1,735 | ₩1,789 | +3.08% | 2.5만 |
|---|
| 2026.02.19 | ₩1,762 | ₩1,789 | ₩1,762 | ₩1,762 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩1,776 | ₩1,802 | ₩1,735 | ₩1,762 | -0.75% | 6.7만 |
|---|
| 2026.02.17 | ₩1,762 | ₩1,776 | ₩1,735 | ₩1,762 | 0.00% | 4.5만 |
|---|
| 2026.02.13 | ₩1,762 | ₩1,776 | ₩1,749 | ₩1,749 | -0.76% | 2.1만 |
|---|
| 2026.02.12 | ₩1,776 | ₩1,802 | ₩1,749 | ₩1,749 | -1.50% | 4.3만 |
|---|
| 2026.02.11 | ₩1,789 | ₩1,816 | ₩1,762 | ₩1,762 | -1.49% | 2.9만 |
|---|
| 2026.02.10 | ₩1,776 | ₩1,829 | ₩1,776 | ₩1,789 | +0.75% | 4.4만 |
|---|
| 2026.02.09 | ₩1,776 | ₩1,816 | ₩1,749 | ₩1,776 | 0.00% | 8.5만 |
|---|
| 2026.02.06 | ₩1,802 | ₩1,829 | ₩1,789 | ₩1,789 | -0.74% | 3.4만 |
|---|
| 2026.02.05 | ₩1,829 | ₩1,829 | ₩1,762 | ₩1,776 | -2.92% | 2.3만 |
|---|
| 2026.02.04 | ₩1,882 | ₩1,882 | ₩1,735 | ₩1,829 | -2.84% | 7.3만 |
|---|
| 2026.02.03 | ₩1,869 | ₩1,896 | ₩1,856 | ₩1,882 | +0.71% | 6.1만 |
|---|
| 2026.02.02 | ₩1,842 | ₩1,896 | ₩1,842 | ₩1,856 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩1,856 | ₩1,896 | ₩1,856 | ₩1,869 | +0.72% | 3.8만 |
|---|
| 2026.01.29 | ₩1,842 | ₩1,882 | ₩1,829 | ₩1,882 | +2.17% | 4.2만 |
|---|
| 2026.01.28 | ₩1,829 | ₩1,842 | ₩1,816 | ₩1,842 | +0.73% | 2.6만 |
|---|
| 2026.01.27 | ₩1,802 | ₩1,829 | ₩1,802 | ₩1,829 | +1.48% | 4.2만 |
|---|
| 2026.01.26 | ₩1,816 | ₩1,816 | ₩1,789 | ₩1,802 | -0.74% | 3.7만 |
|---|
| 2026.01.23 | ₩1,829 | ₩1,829 | ₩1,789 | ₩1,802 | -1.46% | 6.9만 |
|---|
| 2026.01.22 | ₩1,829 | ₩1,856 | ₩1,816 | ₩1,816 | -0.73% | 4.9만 |
|---|
| 2026.01.21 | ₩1,816 | ₩1,869 | ₩1,802 | ₩1,816 | 0.00% | 6.2만 |
|---|
| 2026.01.20 | ₩1,802 | ₩1,842 | ₩1,802 | ₩1,816 | +0.74% | 14만 |
|---|
| 2026.01.16 | ₩1,816 | ₩1,856 | ₩1,802 | ₩1,816 | 0.00% | 5만 |
|---|
| 2026.01.15 | ₩1,842 | ₩1,869 | ₩1,816 | ₩1,829 | -0.72% | 4.7만 |
|---|
| 2026.01.14 | ₩1,842 | ₩1,842 | ₩1,829 | ₩1,829 | -0.72% | 1.5만 |
|---|
| 2026.01.13 | ₩1,802 | ₩1,842 | ₩1,802 | ₩1,816 | +0.74% | 5만 |
|---|
| 2026.01.12 | ₩1,829 | ₩1,869 | ₩1,802 | ₩1,829 | 0.00% | 6.2만 |
|---|
| 2026.01.09 | ₩1,829 | ₩1,869 | ₩1,816 | ₩1,842 | +0.73% | 4.5만 |
|---|
| 2026.01.08 | ₩1,816 | ₩1,869 | ₩1,816 | ₩1,842 | +1.47% | 4.3만 |
|---|
| 2026.01.07 | ₩1,869 | ₩1,882 | ₩1,829 | ₩1,842 | -1.43% | 3.1만 |
|---|
| 2026.01.06 | ₩1,869 | ₩1,909 | ₩1,856 | ₩1,869 | 0.00% | 3.3만 |
|---|
| 2026.01.05 | ₩1,829 | ₩1,896 | ₩1,829 | ₩1,869 | +2.19% | 3.7만 |
|---|
| 2026.01.02 | ₩1,816 | ₩1,856 | ₩1,802 | ₩1,842 | +1.47% | 3.8만 |
|---|
| 2025.12.31 | ₩1,789 | ₩1,816 | ₩1,789 | ₩1,816 | +1.49% | 5.9만 |
|---|
| 2025.12.30 | ₩1,802 | ₩1,829 | ₩1,802 | ₩1,802 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩1,829 | ₩1,829 | ₩1,789 | ₩1,816 | -0.73% | 5.3만 |
|---|
| 2025.12.26 | ₩1,789 | ₩1,816 | ₩1,762 | ₩1,776 | -0.75% | 3.9만 |
|---|
| 2025.12.24 | ₩1,776 | ₩1,789 | ₩1,762 | ₩1,776 | 0.00% | 4.7만 |
|---|
| 2025.12.23 | ₩1,776 | ₩1,856 | ₩1,762 | ₩1,762 | -0.75% | 31.5만 |
|---|
| 2025.12.22 | ₩1,842 | ₩1,869 | ₩1,776 | ₩1,816 | -1.45% | 28.6만 |
|---|
| 2025.12.19 | ₩1,936 | ₩1,962 | ₩1,842 | ₩1,842 | -4.83% | 13.5만 |
|---|
| 2025.12.18 | ₩1,909 | ₩2,002 | ₩1,909 | ₩1,949 | +2.10% | 5.1만 |
|---|
| 2025.12.17 | ₩1,936 | ₩1,962 | ₩1,909 | ₩1,909 | -1.38% | 2만 |
|---|
| 2025.12.16 | ₩1,909 | ₩1,989 | ₩1,909 | ₩1,922 | +0.70% | 5.2만 |
|---|
| 2025.12.15 | ₩1,936 | ₩1,989 | ₩1,882 | ₩1,896 | -2.07% | 5.3만 |
|---|
| 2025.12.12 | ₩1,949 | ₩2,002 | ₩1,936 | ₩1,962 | +0.68% | 2.2만 |
|---|
| 2025.12.11 | ₩1,989 | ₩2,002 | ₩1,949 | ₩1,949 | -2.01% | 2.3만 |
|---|
| 2025.12.10 | ₩1,922 | ₩2,002 | ₩1,922 | ₩1,989 | +3.47% | 9.2만 |
|---|
| 2025.12.09 | ₩1,896 | ₩1,949 | ₩1,869 | ₩1,922 | +1.41% | 2.9만 |
|---|
| 2025.12.08 | ₩1,882 | ₩1,896 | ₩1,869 | ₩1,896 | +0.71% | 4.6만 |
|---|
| 2025.12.05 | ₩1,882 | ₩1,909 | ₩1,869 | ₩1,882 | 0.00% | 4.5만 |
|---|
| 2025.12.04 | ₩1,882 | ₩1,909 | ₩1,869 | ₩1,882 | 0.00% | 2.5만 |
|---|
| 2025.12.03 | ₩1,882 | ₩1,896 | ₩1,829 | ₩1,869 | -0.71% | 7.2만 |
|---|
| 2025.12.02 | ₩1,909 | ₩1,936 | ₩1,869 | ₩1,869 | -2.10% | 2.9만 |
|---|
| 2025.12.01 | ₩1,922 | ₩1,936 | ₩1,869 | ₩1,909 | -0.69% | 2만 |
|---|
| 2025.11.28 | ₩1,856 | ₩1,936 | ₩1,856 | ₩1,922 | +3.60% | 4.1만 |
|---|
| 2025.11.26 | ₩1,842 | ₩1,936 | ₩1,842 | ₩1,936 | +5.07% | 2.7만 |
|---|
| 2025.11.25 | ₩1,869 | ₩1,896 | ₩1,842 | ₩1,896 | +1.43% | 3.8만 |
|---|
| 2025.11.24 | ₩1,829 | ₩1,856 | ₩1,802 | ₩1,816 | -0.73% | 11.4만 |
|---|
| 2025.11.21 | ₩1,842 | ₩1,869 | ₩1,829 | ₩1,842 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩1,882 | ₩1,896 | ₩1,816 | ₩1,816 | -3.55% | 9.7만 |
|---|
| 2025.11.19 | ₩1,869 | ₩1,882 | ₩1,842 | ₩1,882 | +0.71% | 4.9만 |
|---|
| 2025.11.18 | ₩1,829 | ₩1,869 | ₩1,829 | ₩1,856 | +1.46% | 3.1만 |
|---|
| 2025.11.17 | ₩1,882 | ₩1,882 | ₩1,829 | ₩1,856 | -1.42% | 5.4만 |
|---|
| 2025.11.14 | ₩1,856 | ₩1,896 | ₩1,842 | ₩1,882 | +1.44% | 5.2만 |
|---|
| 2025.11.13 | ₩1,869 | ₩1,909 | ₩1,816 | ₩1,896 | +1.43% | 9.4만 |
|---|
| 2025.11.12 | ₩1,962 | ₩2,002 | ₩1,882 | ₩1,909 | -2.72% | 14.9만 |
|---|
| 2025.11.11 | ₩1,962 | ₩1,976 | ₩1,936 | ₩1,962 | 0.00% | 6.4만 |
|---|
| 2025.11.10 | ₩1,949 | ₩1,989 | ₩1,936 | ₩1,936 | -0.68% | 2.3만 |
|---|
| 2025.11.07 | ₩1,989 | ₩2,002 | ₩1,936 | ₩1,949 | -2.01% | 5.3만 |
|---|
| 2025.11.06 | ₩1,936 | ₩2,029 | ₩1,936 | ₩2,016 | +4.14% | 6만 |
|---|
| 2025.11.05 | ₩1,909 | ₩2,029 | ₩1,909 | ₩1,989 | +4.20% | 5.9만 |
|---|
| 2025.11.04 | ₩1,936 | ₩1,989 | ₩1,922 | ₩1,976 | +2.07% | 5.8만 |
|---|
| 2025.11.03 | ₩1,989 | ₩1,989 | ₩1,936 | ₩1,962 | -1.34% | 4만 |
|---|
| 2025.10.31 | ₩1,909 | ₩2,002 | ₩1,909 | ₩1,962 | +2.80% | 8.3만 |
|---|
| 2025.10.30 | ₩1,896 | ₩1,936 | ₩1,869 | ₩1,909 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩1,936 | ₩1,949 | ₩1,882 | ₩1,922 | -0.69% | 6.2만 |
|---|
| 2025.10.28 | ₩1,949 | ₩1,962 | ₩1,922 | ₩1,949 | 0.00% | 3.6만 |
|---|
| 2025.10.27 | ₩1,922 | ₩1,949 | ₩1,909 | ₩1,922 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩1,936 | ₩1,962 | ₩1,922 | ₩1,922 | -0.69% | 3.6만 |
|---|
| 2025.10.23 | ₩1,856 | ₩1,949 | ₩1,856 | ₩1,949 | +5.04% | 5.5만 |
|---|
| 2025.10.22 | ₩1,896 | ₩1,909 | ₩1,829 | ₩1,856 | -2.11% | 7.8만 |
|---|
| 2025.10.21 | ₩1,936 | ₩1,936 | ₩1,882 | ₩1,882 | -2.76% | 7만 |
|---|
| 2025.10.20 | ₩1,909 | ₩1,949 | ₩1,882 | ₩1,936 | +1.40% | 4.5만 |
|---|
| 2025.10.17 | ₩1,869 | ₩1,909 | ₩1,842 | ₩1,909 | +2.14% | 10.1만 |
|---|
| 2025.10.16 | ₩1,896 | ₩1,896 | ₩1,842 | ₩1,856 | -2.11% | 6.9만 |
|---|
| 2025.10.15 | ₩1,936 | ₩1,936 | ₩1,869 | ₩1,882 | -2.76% | 6.4만 |
|---|
| 2025.10.14 | ₩1,856 | ₩1,909 | ₩1,829 | ₩1,909 | +2.88% | 6.8만 |
|---|
| 2025.10.13 | ₩1,922 | ₩1,922 | ₩1,842 | ₩1,882 | -2.08% | 10.1만 |
|---|
| 2025.10.10 | ₩1,962 | ₩1,976 | ₩1,869 | ₩1,882 | -4.08% | 5.4만 |
|---|