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 | ₩3,819 | ₩3,886 | ₩3,672 | ₩3,725 | -2.46% | 6.7만 |
| 2026.10.08 | ₩3,779 | ₩3,873 | ₩3,765 | ₩3,806 | +0.71% | 11.1만 |
| 2026.10.07 | ₩3,752 | ₩3,859 | ₩3,618 | ₩3,846 | +2.50% | 13만 |
| 2026.10.06 | ₩3,792 | ₩3,926 | ₩3,739 | ₩3,792 | 0.00% | 16.8만 |
| 2026.10.05 | ₩3,940 | ₩3,940 | ₩3,752 | ₩3,752 | -4.76% | 10.4만 |
| 2026.10.02 | ₩3,792 | ₩3,940 | ₩3,712 | ₩3,926 | +3.53% | 25.3만 |
| 2026.10.01 | ₩3,605 | ₩3,859 | ₩3,551 | ₩3,779 | +4.83% | 17.8만 |
| 2026.09.30 | ₩3,497 | ₩3,712 | ₩3,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,605 |
| +3.07% |
| 26.5만 |
| 2026.09.29 | ₩3,176 | ₩3,484 | ₩3,162 | ₩3,457 | +8.86% | 21.7만 |
|---|
| 2026.09.28 | ₩3,122 | ₩3,189 | ₩3,055 | ₩3,149 | +0.86% | 12.4만 |
|---|
| 2026.09.25 | ₩3,069 | ₩3,189 | ₩2,975 | ₩3,122 | +1.75% | 13만 |
|---|
| 2026.09.24 | ₩3,042 | ₩3,082 | ₩2,908 | ₩3,055 | +0.44% | 26.8만 |
|---|
| 2026.09.23 | ₩3,069 | ₩3,270 | ₩3,002 | ₩3,042 | -0.87% | 28.6만 |
|---|
| 2026.09.22 | ₩3,082 | ₩3,270 | ₩3,028 | ₩3,069 | -0.43% | 27.7만 |
|---|
| 2026.09.21 | ₩3,203 | ₩3,270 | ₩3,069 | ₩3,122 | -2.51% | 37.5만 |
|---|
| 2026.09.18 | ₩3,042 | ₩3,176 | ₩2,988 | ₩3,176 | +4.41% | 27.5만 |
|---|
| 2026.09.17 | ₩3,002 | ₩3,122 | ₩3,002 | ₩3,042 | +1.34% | 33.4만 |
|---|
| 2026.09.16 | ₩3,082 | ₩3,390 | ₩2,975 | ₩2,988 | -3.04% | 27.6만 |
|---|
| 2026.09.15 | ₩3,122 | ₩3,216 | ₩3,069 | ₩3,082 | -1.29% | 33.5만 |
|---|
| 2026.09.14 | ₩3,296 | ₩3,457 | ₩3,162 | ₩3,176 | -3.66% | 51.9만 |
|---|
| 2026.09.11 | ₩3,417 | ₩3,471 | ₩3,283 | ₩3,283 | -3.92% | 16만 |
|---|
| 2026.09.10 | ₩3,444 | ₩3,457 | ₩3,337 | ₩3,390 | -1.56% | 28.2만 |
|---|
| 2026.09.09 | ₩3,658 | ₩3,712 | ₩3,417 | ₩3,444 | -5.86% | 19.2만 |
|---|
| 2026.09.08 | ₩3,685 | ₩3,846 | ₩3,645 | ₩3,672 | -0.36% | 29.7만 |
|---|
| 2026.09.04 | ₩3,672 | ₩3,806 | ₩3,658 | ₩3,685 | +0.36% | 19.5만 |
|---|
| 2026.09.03 | ₩3,846 | ₩4,100 | ₩3,645 | ₩3,672 | -4.53% | 32.1만 |
|---|
| 2026.09.02 | ₩3,765 | ₩3,913 | ₩3,698 | ₩3,832 | +1.78% | 20.4만 |
|---|
| 2026.09.01 | ₩3,725 | ₩3,806 | ₩3,524 | ₩3,765 | +1.08% | 34.5만 |
|---|
| 2026.08.31 | ₩3,672 | ₩3,859 | ₩3,591 | ₩3,725 | +1.46% | 39.7만 |
|---|
| 2026.08.28 | ₩3,618 | ₩3,846 | ₩3,618 | ₩3,712 | +2.59% | 19.2만 |
|---|
| 2026.08.27 | ₩3,899 | ₩3,940 | ₩3,551 | ₩3,631 | -6.87% | 32만 |
|---|
| 2026.08.26 | ₩3,940 | ₩4,087 | ₩3,819 | ₩3,899 | -1.02% | 40.2만 |
|---|
| 2026.08.25 | ₩3,859 | ₩4,020 | ₩3,792 | ₩3,940 | +2.08% | 63만 |
|---|
| 2026.08.24 | ₩3,765 | ₩3,993 | ₩3,712 | ₩3,832 | +1.78% | 65.8만 |
|---|
| 2026.08.21 | ₩3,618 | ₩3,873 | ₩3,618 | ₩3,765 | +4.07% | 40.4만 |
|---|
| 2026.08.20 | ₩3,444 | ₩3,605 | ₩3,323 | ₩3,564 | +3.50% | 43.6만 |
|---|
| 2026.08.19 | ₩3,256 | ₩3,511 | ₩3,189 | ₩3,430 | +5.35% | 56.5만 |
|---|
| 2026.08.18 | ₩3,283 | ₩3,377 | ₩3,189 | ₩3,296 | +0.41% | 24.4만 |
|---|
| 2026.08.17 | ₩3,618 | ₩3,685 | ₩3,162 | ₩3,283 | -9.26% | 77.7만 |
|---|
| 2026.08.14 | ₩3,538 | ₩3,765 | ₩3,350 | ₩3,698 | +4.55% | 48.3만 |
|---|
| 2026.08.13 | ₩3,564 | ₩3,993 | ₩3,229 | ₩3,471 | -2.63% | 231.8만 |
|---|
| 2026.08.12 | ₩2,988 | ₩3,256 | ₩2,881 | ₩3,189 | +6.73% | 279.6만 |
|---|
| 2026.08.11 | ₩2,975 | ₩3,042 | ₩2,894 | ₩2,988 | +0.45% | 30.8만 |
|---|
| 2026.08.10 | ₩3,082 | ₩3,162 | ₩2,894 | ₩2,948 | -4.35% | 28.2만 |
|---|
| 2026.08.07 | ₩3,082 | ₩3,149 | ₩2,988 | ₩3,109 | +0.87% | 23.5만 |
|---|
| 2026.08.06 | ₩3,095 | ₩3,229 | ₩3,069 | ₩3,095 | 0.00% | 18.8만 |
|---|
| 2026.08.05 | ₩3,069 | ₩3,270 | ₩3,028 | ₩3,122 | +1.75% | 28.1만 |
|---|
| 2026.08.04 | ₩3,109 | ₩3,122 | ₩2,921 | ₩3,015 | -3.02% | 25.6만 |
|---|
| 2026.08.03 | ₩2,854 | ₩3,095 | ₩2,827 | ₩2,975 | +4.23% | 32.4만 |
|---|
| 2026.07.31 | ₩2,894 | ₩3,028 | ₩2,787 | ₩2,854 | -1.39% | 24.8만 |
|---|
| 2026.07.30 | ₩2,841 | ₩2,881 | ₩2,640 | ₩2,868 | +0.94% | 34만 |
|---|
| 2026.07.29 | ₩2,600 | ₩2,707 | ₩2,600 | ₩2,640 | +1.55% | 20.2만 |
|---|
| 2026.07.28 | ₩2,586 | ₩2,640 | ₩2,479 | ₩2,613 | +1.04% | 12.1만 |
|---|
| 2026.07.27 | ₩2,519 | ₩2,626 | ₩2,492 | ₩2,586 | +2.66% | 11.1만 |
|---|
| 2026.07.24 | ₩2,559 | ₩2,667 | ₩2,506 | ₩2,586 | +1.05% | 11.8만 |
|---|
| 2026.07.23 | ₩2,667 | ₩2,693 | ₩2,519 | ₩2,533 | -5.03% | 27.6만 |
|---|
| 2026.07.22 | ₩2,707 | ₩2,854 | ₩2,640 | ₩2,707 | 0.00% | 14.1만 |
|---|
| 2026.07.21 | ₩2,693 | ₩2,881 | ₩2,640 | ₩2,720 | +1.00% | 10.8만 |
|---|
| 2026.07.20 | ₩2,841 | ₩2,841 | ₩2,519 | ₩2,734 | -3.77% | 42.8만 |
|---|
| 2026.07.17 | ₩2,948 | ₩2,961 | ₩2,774 | ₩2,841 | -3.64% | 13.4만 |
|---|
| 2026.07.16 | ₩3,203 | ₩3,270 | ₩2,948 | ₩2,988 | -6.69% | 16.1만 |
|---|
| 2026.07.15 | ₩3,256 | ₩3,471 | ₩3,042 | ₩3,229 | -0.82% | 11만 |
|---|
| 2026.07.14 | ₩2,988 | ₩3,350 | ₩2,988 | ₩3,310 | +10.76% | 9.1만 |
|---|
| 2026.07.13 | ₩3,069 | ₩3,176 | ₩2,908 | ₩3,002 | -2.18% | 6.4만 |
|---|
| 2026.07.10 | ₩2,868 | ₩3,136 | ₩2,868 | ₩3,069 | +7.01% | 14.4만 |
|---|
| 2026.07.09 | ₩2,841 | ₩3,069 | ₩2,814 | ₩2,854 | +0.47% | 9만 |
|---|
| 2026.07.08 | ₩3,109 | ₩3,109 | ₩2,774 | ₩2,814 | -9.48% | 14.9만 |
|---|
| 2026.07.07 | ₩3,028 | ₩3,189 | ₩3,028 | ₩3,149 | +3.98% | 10.5만 |
|---|
| 2026.07.06 | ₩3,270 | ₩3,310 | ₩3,095 | ₩3,176 | -2.87% | 10.1만 |
|---|
| 2026.07.02 | ₩3,417 | ₩3,457 | ₩3,176 | ₩3,323 | -2.75% | 11.1만 |
|---|
| 2026.07.01 | ₩3,444 | ₩3,511 | ₩3,337 | ₩3,417 | -0.78% | 32만 |
|---|
| 2026.06.30 | ₩2,961 | ₩3,377 | ₩2,961 | ₩3,323 | +12.22% | 40만 |
|---|
| 2026.06.29 | ₩3,002 | ₩3,015 | ₩2,814 | ₩2,975 | -0.89% | 14.4만 |
|---|
| 2026.06.26 | ₩2,868 | ₩2,975 | ₩2,747 | ₩2,961 | +3.27% | 12.3만 |
|---|
| 2026.06.25 | ₩2,908 | ₩2,948 | ₩2,774 | ₩2,881 | -0.92% | 15.8만 |
|---|
| 2026.06.24 | ₩2,653 | ₩2,988 | ₩2,653 | ₩2,894 | +9.09% | 43.2만 |
|---|
| 2026.06.23 | ₩2,479 | ₩2,667 | ₩2,439 | ₩2,653 | +7.03% | 27.8만 |
|---|
| 2026.06.22 | ₩2,372 | ₩2,479 | ₩2,372 | ₩2,399 | +1.13% | 8.4만 |
|---|
| 2026.06.18 | ₩2,291 | ₩2,492 | ₩2,291 | ₩2,439 | +6.43% | 29.5만 |
|---|
| 2026.06.17 | ₩2,345 | ₩2,345 | ₩2,211 | ₩2,305 | -1.71% | 7만 |
|---|
| 2026.06.16 | ₩2,358 | ₩2,412 | ₩2,318 | ₩2,332 | -1.14% | 5.8만 |
|---|
| 2026.06.15 | ₩2,425 | ₩2,466 | ₩2,345 | ₩2,372 | -2.21% | 12.4만 |
|---|
| 2026.06.12 | ₩2,345 | ₩2,452 | ₩2,291 | ₩2,425 | +3.43% | 19.1만 |
|---|
| 2026.06.11 | ₩2,224 | ₩2,358 | ₩2,211 | ₩2,291 | +3.01% | 16.4만 |
|---|
| 2026.06.10 | ₩1,997 | ₩2,238 | ₩1,997 | ₩2,211 | +10.74% | 17.8만 |
|---|
| 2026.06.09 | ₩2,010 | ₩2,064 | ₩1,916 | ₩1,956 | -2.67% | 9.1만 |
|---|
| 2026.06.08 | ₩2,023 | ₩2,104 | ₩1,997 | ₩1,997 | -1.32% | 4.8만 |
|---|
| 2026.06.05 | ₩2,010 | ₩2,050 | ₩1,997 | ₩2,023 | +0.67% | 2.4만 |
|---|
| 2026.06.04 | ₩2,050 | ₩2,144 | ₩2,023 | ₩2,077 | +1.31% | 3.2만 |
|---|
| 2026.06.03 | ₩2,064 | ₩2,198 | ₩2,023 | ₩2,050 | -0.65% | 2.9만 |
|---|
| 2026.06.02 | ₩2,144 | ₩2,171 | ₩2,010 | ₩2,090 | -2.50% | 5.8만 |
|---|
| 2026.06.01 | ₩2,144 | ₩2,184 | ₩2,090 | ₩2,090 | -2.50% | 5.8만 |
|---|
| 2026.05.29 | ₩2,184 | ₩2,265 | ₩2,157 | ₩2,157 | -1.23% | 12.9만 |
|---|
| 2026.05.28 | ₩2,184 | ₩2,238 | ₩2,171 | ₩2,238 | +2.45% | 5.6만 |
|---|
| 2026.05.27 | ₩2,184 | ₩2,291 | ₩2,144 | ₩2,198 | +0.61% | 14.5만 |
|---|
| 2026.05.26 | ₩2,037 | ₩2,184 | ₩2,037 | ₩2,131 | +4.61% | 5.1만 |
|---|
| 2026.05.22 | ₩2,064 | ₩2,117 | ₩1,983 | ₩2,050 | -0.65% | 8.1만 |
|---|
| 2026.05.21 | ₩2,010 | ₩2,157 | ₩2,010 | ₩2,104 | +4.67% | 7만 |
|---|
| 2026.05.20 | ₩1,956 | ₩2,117 | ₩1,876 | ₩2,050 | +4.79% | 6.1만 |
|---|
| 2026.05.19 | ₩2,104 | ₩2,117 | ₩1,930 | ₩1,983 | -5.73% | 19.7만 |
|---|
| 2026.05.18 | ₩2,104 | ₩2,332 | ₩2,104 | ₩2,131 | +1.27% | 34.2만 |
|---|
| 2026.05.15 | ₩2,131 | ₩2,131 | ₩1,997 | ₩2,037 | -4.40% | 10.9만 |
|---|
| 2026.05.14 | ₩1,970 | ₩2,211 | ₩1,970 | ₩2,131 | +8.16% | 68.2만 |
|---|
| 2026.05.13 | ₩1,702 | ₩1,796 | ₩1,702 | ₩1,755 | +3.15% | 21.6만 |
|---|
| 2026.05.12 | ₩1,675 | ₩1,742 | ₩1,662 | ₩1,715 | +2.40% | 2.2만 |
|---|
| 2026.05.11 | ₩1,702 | ₩1,702 | ₩1,554 | ₩1,675 | -1.57% | 2.5만 |
|---|
| 2026.05.08 | ₩1,742 | ₩1,769 | ₩1,662 | ₩1,715 | -1.54% | 2.9만 |
|---|
| 2026.05.07 | ₩1,796 | ₩1,876 | ₩1,755 | ₩1,755 | -2.24% | 2.8만 |
|---|
| 2026.05.06 | ₩1,796 | ₩1,836 | ₩1,796 | ₩1,809 | +0.75% | 3.7만 |
|---|
| 2026.05.05 | ₩1,702 | ₩1,809 | ₩1,702 | ₩1,796 | +5.51% | 9.8만 |
|---|
| 2026.05.04 | ₩1,554 | ₩1,729 | ₩1,554 | ₩1,715 | +10.34% | 8.7만 |
|---|
| 2026.05.01 | ₩1,568 | ₩1,581 | ₩1,554 | ₩1,568 | 0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩1,595 | ₩1,595 | ₩1,554 | ₩1,554 | -2.52% | 2만 |
|---|
| 2026.04.29 | ₩1,581 | ₩1,581 | ₩1,568 | ₩1,568 | -0.85% | 1.2만 |
|---|
| 2026.04.28 | ₩1,635 | ₩1,635 | ₩1,581 | ₩1,581 | -3.28% | 4.9천 |
|---|
| 2026.04.27 | ₩1,581 | ₩1,635 | ₩1,581 | ₩1,608 | +1.69% | 2.4만 |
|---|
| 2026.04.24 | ₩1,608 | ₩1,608 | ₩1,581 | ₩1,595 | -0.83% | 9.6천 |
|---|
| 2026.04.23 | ₩1,581 | ₩1,635 | ₩1,581 | ₩1,608 | +1.69% | 1.2만 |
|---|
| 2026.04.22 | ₩1,595 | ₩1,595 | ₩1,554 | ₩1,581 | -0.84% | 1.3만 |
|---|
| 2026.04.21 | ₩1,621 | ₩1,635 | ₩1,595 | ₩1,595 | -1.65% | 1.2만 |
|---|
| 2026.04.20 | ₩1,648 | ₩1,688 | ₩1,608 | ₩1,621 | -1.63% | 1.9만 |
|---|
| 2026.04.17 | ₩1,648 | ₩1,675 | ₩1,621 | ₩1,635 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩1,621 | ₩1,675 | ₩1,608 | ₩1,662 | +2.48% | 3.2만 |
|---|
| 2026.04.15 | ₩1,568 | ₩1,621 | ₩1,568 | ₩1,581 | +0.85% | 2.6만 |
|---|
| 2026.04.14 | ₩1,528 | ₩1,595 | ₩1,528 | ₩1,595 | +4.39% | 2.7만 |
|---|
| 2026.04.13 | ₩1,541 | ₩1,581 | ₩1,541 | ₩1,554 | +0.87% | 1만 |
|---|
| 2026.04.10 | ₩1,595 | ₩1,595 | ₩1,528 | ₩1,528 | -4.20% | 2.3만 |
|---|
| 2026.04.09 | ₩1,608 | ₩1,635 | ₩1,568 | ₩1,581 | -1.67% | 9.7천 |
|---|
| 2026.04.08 | ₩1,581 | ₩1,635 | ₩1,554 | ₩1,581 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩1,541 | ₩1,675 | ₩1,541 | ₩1,581 | +2.61% | 2.3만 |
|---|
| 2026.04.06 | ₩1,554 | ₩1,595 | ₩1,528 | ₩1,581 | +1.72% | 1.4만 |
|---|
| 2026.04.02 | ₩1,501 | ₩1,541 | ₩1,501 | ₩1,514 | +0.89% | 1.5만 |
|---|
| 2026.04.01 | ₩1,554 | ₩1,568 | ₩1,528 | ₩1,554 | 0.00% | 9.3천 |
|---|
| 2026.03.31 | ₩1,541 | ₩1,581 | ₩1,514 | ₩1,528 | -0.87% | 2.1만 |
|---|
| 2026.03.30 | ₩1,487 | ₩1,554 | ₩1,461 | ₩1,528 | +2.70% | 4.9만 |
|---|
| 2026.03.27 | ₩1,501 | ₩1,514 | ₩1,461 | ₩1,501 | 0.00% | 5.4만 |
|---|
| 2026.03.26 | ₩1,528 | ₩1,568 | ₩1,461 | ₩1,501 | -1.75% | 6.6만 |
|---|
| 2026.03.25 | ₩1,514 | ₩1,568 | ₩1,461 | ₩1,541 | +1.77% | 5.3만 |
|---|
| 2026.03.24 | ₩1,514 | ₩1,568 | ₩1,514 | ₩1,514 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩1,420 | ₩1,581 | ₩1,407 | ₩1,568 | +10.38% | 11.5만 |
|---|
| 2026.03.20 | ₩1,434 | ₩1,528 | ₩1,407 | ₩1,407 | -1.87% | 10.6만 |
|---|
| 2026.03.19 | ₩1,541 | ₩1,581 | ₩1,380 | ₩1,461 | -5.22% | 21.6만 |
|---|
| 2026.03.18 | ₩1,688 | ₩1,729 | ₩1,621 | ₩1,621 | -3.97% | 12.1만 |
|---|
| 2026.03.17 | ₩1,662 | ₩1,702 | ₩1,662 | ₩1,675 | +0.81% | 3.3만 |
|---|
| 2026.03.16 | ₩1,635 | ₩1,715 | ₩1,621 | ₩1,621 | -0.82% | 4.6만 |
|---|
| 2026.03.13 | ₩1,715 | ₩1,755 | ₩1,635 | ₩1,635 | -4.69% | 2.6만 |
|---|
| 2026.03.12 | ₩1,715 | ₩1,729 | ₩1,675 | ₩1,688 | -1.56% | 2.8만 |
|---|
| 2026.03.11 | ₩1,688 | ₩1,715 | ₩1,662 | ₩1,675 | -0.79% | 4.5만 |
|---|
| 2026.03.10 | ₩1,742 | ₩1,769 | ₩1,675 | ₩1,688 | -3.08% | 9.8만 |
|---|
| 2026.03.09 | ₩1,782 | ₩1,809 | ₩1,729 | ₩1,769 | -0.75% | 5.9만 |
|---|
| 2026.03.06 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,796 | -0.74% | 4.5만 |
|---|
| 2026.03.05 | ₩1,876 | ₩1,889 | ₩1,809 | ₩1,836 | -2.14% | 2.1만 |
|---|
| 2026.03.04 | ₩1,916 | ₩1,916 | ₩1,863 | ₩1,863 | -2.80% | 1.2만 |
|---|
| 2026.03.03 | ₩1,889 | ₩1,889 | ₩1,863 | ₩1,876 | -0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩1,809 | ₩1,930 | ₩1,809 | ₩1,889 | +4.44% | 7.4만 |
|---|
| 2026.02.27 | ₩1,796 | ₩1,809 | ₩1,782 | ₩1,809 | +0.75% | 2.4만 |
|---|
| 2026.02.26 | ₩1,796 | ₩1,809 | ₩1,782 | ₩1,796 | 0.00% | 2.5만 |
|---|
| 2026.02.25 | ₩1,796 | ₩1,809 | ₩1,782 | ₩1,796 | 0.00% | 1.6만 |
|---|
| 2026.02.24 | ₩1,782 | ₩1,809 | ₩1,769 | ₩1,809 | +1.50% | 1.4만 |
|---|
| 2026.02.23 | ₩1,809 | ₩1,809 | ₩1,769 | ₩1,782 | -1.48% | 1.6만 |
|---|
| 2026.02.20 | ₩1,742 | ₩1,809 | ₩1,742 | ₩1,796 | +3.08% | 2.5만 |
|---|
| 2026.02.19 | ₩1,769 | ₩1,796 | ₩1,769 | ₩1,769 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩1,782 | ₩1,809 | ₩1,742 | ₩1,769 | -0.75% | 6.7만 |
|---|
| 2026.02.17 | ₩1,769 | ₩1,782 | ₩1,742 | ₩1,769 | 0.00% | 4.5만 |
|---|
| 2026.02.13 | ₩1,769 | ₩1,782 | ₩1,755 | ₩1,755 | -0.76% | 2.1만 |
|---|
| 2026.02.12 | ₩1,782 | ₩1,809 | ₩1,755 | ₩1,755 | -1.50% | 4.3만 |
|---|
| 2026.02.11 | ₩1,796 | ₩1,822 | ₩1,769 | ₩1,769 | -1.49% | 2.9만 |
|---|
| 2026.02.10 | ₩1,782 | ₩1,836 | ₩1,782 | ₩1,796 | +0.75% | 4.4만 |
|---|
| 2026.02.09 | ₩1,782 | ₩1,822 | ₩1,755 | ₩1,782 | 0.00% | 8.5만 |
|---|
| 2026.02.06 | ₩1,809 | ₩1,836 | ₩1,796 | ₩1,796 | -0.74% | 3.4만 |
|---|
| 2026.02.05 | ₩1,836 | ₩1,836 | ₩1,769 | ₩1,782 | -2.92% | 2.3만 |
|---|
| 2026.02.04 | ₩1,889 | ₩1,889 | ₩1,742 | ₩1,836 | -2.84% | 7.3만 |
|---|
| 2026.02.03 | ₩1,876 | ₩1,903 | ₩1,863 | ₩1,889 | +0.71% | 6.1만 |
|---|
| 2026.02.02 | ₩1,849 | ₩1,903 | ₩1,849 | ₩1,863 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩1,863 | ₩1,903 | ₩1,863 | ₩1,876 | +0.72% | 3.8만 |
|---|
| 2026.01.29 | ₩1,849 | ₩1,889 | ₩1,836 | ₩1,889 | +2.17% | 4.2만 |
|---|
| 2026.01.28 | ₩1,836 | ₩1,849 | ₩1,822 | ₩1,849 | +0.73% | 2.6만 |
|---|
| 2026.01.27 | ₩1,809 | ₩1,836 | ₩1,809 | ₩1,836 | +1.48% | 4.2만 |
|---|
| 2026.01.26 | ₩1,822 | ₩1,822 | ₩1,796 | ₩1,809 | -0.74% | 3.7만 |
|---|
| 2026.01.23 | ₩1,836 | ₩1,836 | ₩1,796 | ₩1,809 | -1.46% | 6.9만 |
|---|
| 2026.01.22 | ₩1,836 | ₩1,863 | ₩1,822 | ₩1,822 | -0.73% | 4.9만 |
|---|
| 2026.01.21 | ₩1,822 | ₩1,876 | ₩1,809 | ₩1,822 | 0.00% | 6.2만 |
|---|
| 2026.01.20 | ₩1,809 | ₩1,849 | ₩1,809 | ₩1,822 | +0.74% | 14만 |
|---|
| 2026.01.16 | ₩1,822 | ₩1,863 | ₩1,809 | ₩1,822 | 0.00% | 5만 |
|---|
| 2026.01.15 | ₩1,849 | ₩1,876 | ₩1,822 | ₩1,836 | -0.72% | 4.7만 |
|---|
| 2026.01.14 | ₩1,849 | ₩1,849 | ₩1,836 | ₩1,836 | -0.72% | 1.5만 |
|---|
| 2026.01.13 | ₩1,809 | ₩1,849 | ₩1,809 | ₩1,822 | +0.74% | 5만 |
|---|
| 2026.01.12 | ₩1,836 | ₩1,876 | ₩1,809 | ₩1,836 | 0.00% | 6.2만 |
|---|
| 2026.01.09 | ₩1,836 | ₩1,876 | ₩1,822 | ₩1,849 | +0.73% | 4.5만 |
|---|
| 2026.01.08 | ₩1,822 | ₩1,876 | ₩1,822 | ₩1,849 | +1.47% | 4.3만 |
|---|
| 2026.01.07 | ₩1,876 | ₩1,889 | ₩1,836 | ₩1,849 | -1.43% | 3.1만 |
|---|
| 2026.01.06 | ₩1,876 | ₩1,916 | ₩1,863 | ₩1,876 | 0.00% | 3.3만 |
|---|
| 2026.01.05 | ₩1,836 | ₩1,903 | ₩1,836 | ₩1,876 | +2.19% | 3.7만 |
|---|
| 2026.01.02 | ₩1,822 | ₩1,863 | ₩1,809 | ₩1,849 | +1.47% | 3.8만 |
|---|
| 2025.12.31 | ₩1,796 | ₩1,822 | ₩1,796 | ₩1,822 | +1.49% | 5.9만 |
|---|
| 2025.12.30 | ₩1,809 | ₩1,836 | ₩1,809 | ₩1,809 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩1,836 | ₩1,836 | ₩1,796 | ₩1,822 | -0.73% | 5.3만 |
|---|
| 2025.12.26 | ₩1,796 | ₩1,822 | ₩1,769 | ₩1,782 | -0.75% | 3.9만 |
|---|
| 2025.12.24 | ₩1,782 | ₩1,796 | ₩1,769 | ₩1,782 | 0.00% | 4.7만 |
|---|
| 2025.12.23 | ₩1,782 | ₩1,863 | ₩1,769 | ₩1,769 | -0.75% | 31.5만 |
|---|
| 2025.12.22 | ₩1,849 | ₩1,876 | ₩1,782 | ₩1,822 | -1.45% | 28.6만 |
|---|
| 2025.12.19 | ₩1,943 | ₩1,970 | ₩1,849 | ₩1,849 | -4.83% | 13.5만 |
|---|
| 2025.12.18 | ₩1,916 | ₩2,010 | ₩1,916 | ₩1,956 | +2.10% | 5.1만 |
|---|
| 2025.12.17 | ₩1,943 | ₩1,970 | ₩1,916 | ₩1,916 | -1.38% | 2만 |
|---|
| 2025.12.16 | ₩1,916 | ₩1,997 | ₩1,916 | ₩1,930 | +0.70% | 5.2만 |
|---|
| 2025.12.15 | ₩1,943 | ₩1,997 | ₩1,889 | ₩1,903 | -2.07% | 5.3만 |
|---|
| 2025.12.12 | ₩1,956 | ₩2,010 | ₩1,943 | ₩1,970 | +0.68% | 2.2만 |
|---|
| 2025.12.11 | ₩1,997 | ₩2,010 | ₩1,956 | ₩1,956 | -2.01% | 2.3만 |
|---|
| 2025.12.10 | ₩1,930 | ₩2,010 | ₩1,930 | ₩1,997 | +3.47% | 9.2만 |
|---|
| 2025.12.09 | ₩1,903 | ₩1,956 | ₩1,876 | ₩1,930 | +1.41% | 2.9만 |
|---|
| 2025.12.08 | ₩1,889 | ₩1,903 | ₩1,876 | ₩1,903 | +0.71% | 4.6만 |
|---|
| 2025.12.05 | ₩1,889 | ₩1,916 | ₩1,876 | ₩1,889 | 0.00% | 4.5만 |
|---|
| 2025.12.04 | ₩1,889 | ₩1,916 | ₩1,876 | ₩1,889 | 0.00% | 2.5만 |
|---|
| 2025.12.03 | ₩1,889 | ₩1,903 | ₩1,836 | ₩1,876 | -0.71% | 7.2만 |
|---|
| 2025.12.02 | ₩1,916 | ₩1,943 | ₩1,876 | ₩1,876 | -2.10% | 2.9만 |
|---|
| 2025.12.01 | ₩1,930 | ₩1,943 | ₩1,876 | ₩1,916 | -0.69% | 2만 |
|---|
| 2025.11.28 | ₩1,863 | ₩1,943 | ₩1,863 | ₩1,930 | +3.60% | 4.1만 |
|---|
| 2025.11.26 | ₩1,849 | ₩1,943 | ₩1,849 | ₩1,943 | +5.07% | 2.7만 |
|---|
| 2025.11.25 | ₩1,876 | ₩1,903 | ₩1,849 | ₩1,903 | +1.43% | 3.8만 |
|---|
| 2025.11.24 | ₩1,836 | ₩1,863 | ₩1,809 | ₩1,822 | -0.73% | 11.4만 |
|---|
| 2025.11.21 | ₩1,849 | ₩1,876 | ₩1,836 | ₩1,849 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩1,889 | ₩1,903 | ₩1,822 | ₩1,822 | -3.55% | 9.7만 |
|---|
| 2025.11.19 | ₩1,876 | ₩1,889 | ₩1,849 | ₩1,889 | +0.71% | 4.9만 |
|---|
| 2025.11.18 | ₩1,836 | ₩1,876 | ₩1,836 | ₩1,863 | +1.46% | 3.1만 |
|---|
| 2025.11.17 | ₩1,889 | ₩1,889 | ₩1,836 | ₩1,863 | -1.42% | 5.4만 |
|---|
| 2025.11.14 | ₩1,863 | ₩1,903 | ₩1,849 | ₩1,889 | +1.44% | 5.2만 |
|---|
| 2025.11.13 | ₩1,876 | ₩1,916 | ₩1,822 | ₩1,903 | +1.43% | 9.4만 |
|---|
| 2025.11.12 | ₩1,970 | ₩2,010 | ₩1,889 | ₩1,916 | -2.72% | 14.9만 |
|---|
| 2025.11.11 | ₩1,970 | ₩1,983 | ₩1,943 | ₩1,970 | 0.00% | 6.4만 |
|---|
| 2025.11.10 | ₩1,956 | ₩1,997 | ₩1,943 | ₩1,943 | -0.68% | 2.3만 |
|---|
| 2025.11.07 | ₩1,997 | ₩2,010 | ₩1,943 | ₩1,956 | -2.01% | 5.3만 |
|---|
| 2025.11.06 | ₩1,943 | ₩2,037 | ₩1,943 | ₩2,023 | +4.14% | 6만 |
|---|
| 2025.11.05 | ₩1,916 | ₩2,037 | ₩1,916 | ₩1,997 | +4.20% | 5.9만 |
|---|
| 2025.11.04 | ₩1,943 | ₩1,997 | ₩1,930 | ₩1,983 | +2.07% | 5.8만 |
|---|
| 2025.11.03 | ₩1,997 | ₩1,997 | ₩1,943 | ₩1,970 | -1.34% | 4만 |
|---|
| 2025.10.31 | ₩1,916 | ₩2,010 | ₩1,916 | ₩1,970 | +2.80% | 8.3만 |
|---|
| 2025.10.30 | ₩1,903 | ₩1,943 | ₩1,876 | ₩1,916 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩1,943 | ₩1,956 | ₩1,889 | ₩1,930 | -0.69% | 6.2만 |
|---|
| 2025.10.28 | ₩1,956 | ₩1,970 | ₩1,930 | ₩1,956 | 0.00% | 3.6만 |
|---|
| 2025.10.27 | ₩1,930 | ₩1,956 | ₩1,916 | ₩1,930 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩1,943 | ₩1,970 | ₩1,930 | ₩1,930 | -0.69% | 3.6만 |
|---|
| 2025.10.23 | ₩1,863 | ₩1,956 | ₩1,863 | ₩1,956 | +5.04% | 5.5만 |
|---|
| 2025.10.22 | ₩1,903 | ₩1,916 | ₩1,836 | ₩1,863 | -2.11% | 7.8만 |
|---|
| 2025.10.21 | ₩1,943 | ₩1,943 | ₩1,889 | ₩1,889 | -2.76% | 7만 |
|---|
| 2025.10.20 | ₩1,916 | ₩1,956 | ₩1,889 | ₩1,943 | +1.40% | 4.5만 |
|---|
| 2025.10.17 | ₩1,876 | ₩1,916 | ₩1,849 | ₩1,916 | +2.14% | 10.1만 |
|---|
| 2025.10.16 | ₩1,903 | ₩1,903 | ₩1,849 | ₩1,863 | -2.11% | 6.9만 |
|---|
| 2025.10.15 | ₩1,943 | ₩1,943 | ₩1,876 | ₩1,889 | -2.76% | 6.4만 |
|---|
| 2025.10.14 | ₩1,863 | ₩1,916 | ₩1,836 | ₩1,916 | +2.88% | 6.8만 |
|---|
| 2025.10.13 | ₩1,930 | ₩1,930 | ₩1,849 | ₩1,889 | -2.08% | 10.1만 |
|---|
| 2025.10.10 | ₩1,970 | ₩1,983 | ₩1,876 | ₩1,889 | -4.08% | 5.4만 |
|---|