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 | ₩3,811 | ₩3,878 | ₩3,664 | ₩3,717 | -2.46% | 6.7만 |
| 2026.10.08 | ₩3,771 | ₩3,864 | ₩3,757 | ₩3,798 | +0.71% | 11.1만 |
| 2026.10.07 | ₩3,744 | ₩3,851 | ₩3,610 | ₩3,838 | +2.50% | 13만 |
| 2026.10.06 | ₩3,784 | ₩3,918 | ₩3,731 | ₩3,784 | 0.00% | 16.8만 |
| 2026.10.05 | ₩3,931 | ₩3,931 | ₩3,744 | ₩3,744 | -4.76% | 10.4만 |
| 2026.10.02 | ₩3,784 | ₩3,931 | ₩3,704 | ₩3,918 | +3.53% | 25.3만 |
| 2026.10.01 | ₩3,597 | ₩3,851 | ₩3,544 | ₩3,771 | +4.83% | 17.8만 |
| 2026.09.30 | ₩3,490 | ₩3,704 | ₩3,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,597 |
| +3.07% |
| 26.5만 |
| 2026.09.29 | ₩3,169 | ₩3,477 | ₩3,156 | ₩3,450 | +8.86% | 21.7만 |
|---|
| 2026.09.28 | ₩3,116 | ₩3,182 | ₩3,049 | ₩3,142 | +0.86% | 12.4만 |
|---|
| 2026.09.25 | ₩3,062 | ₩3,182 | ₩2,969 | ₩3,116 | +1.75% | 13만 |
|---|
| 2026.09.24 | ₩3,035 | ₩3,076 | ₩2,902 | ₩3,049 | +0.44% | 26.8만 |
|---|
| 2026.09.23 | ₩3,062 | ₩3,263 | ₩2,995 | ₩3,035 | -0.87% | 28.6만 |
|---|
| 2026.09.22 | ₩3,076 | ₩3,263 | ₩3,022 | ₩3,062 | -0.43% | 27.7만 |
|---|
| 2026.09.21 | ₩3,196 | ₩3,263 | ₩3,062 | ₩3,116 | -2.51% | 37.5만 |
|---|
| 2026.09.18 | ₩3,035 | ₩3,169 | ₩2,982 | ₩3,169 | +4.41% | 27.5만 |
|---|
| 2026.09.17 | ₩2,995 | ₩3,116 | ₩2,995 | ₩3,035 | +1.34% | 33.4만 |
|---|
| 2026.09.16 | ₩3,076 | ₩3,383 | ₩2,969 | ₩2,982 | -3.04% | 27.6만 |
|---|
| 2026.09.15 | ₩3,116 | ₩3,209 | ₩3,062 | ₩3,076 | -1.29% | 33.5만 |
|---|
| 2026.09.14 | ₩3,289 | ₩3,450 | ₩3,156 | ₩3,169 | -3.66% | 51.9만 |
|---|
| 2026.09.11 | ₩3,410 | ₩3,463 | ₩3,276 | ₩3,276 | -3.92% | 16만 |
|---|
| 2026.09.10 | ₩3,437 | ₩3,450 | ₩3,330 | ₩3,383 | -1.56% | 28.2만 |
|---|
| 2026.09.09 | ₩3,651 | ₩3,704 | ₩3,410 | ₩3,437 | -5.86% | 19.2만 |
|---|
| 2026.09.08 | ₩3,677 | ₩3,838 | ₩3,637 | ₩3,664 | -0.36% | 29.7만 |
|---|
| 2026.09.04 | ₩3,664 | ₩3,798 | ₩3,651 | ₩3,677 | +0.36% | 19.5만 |
|---|
| 2026.09.03 | ₩3,838 | ₩4,092 | ₩3,637 | ₩3,664 | -4.53% | 32.1만 |
|---|
| 2026.09.02 | ₩3,757 | ₩3,905 | ₩3,691 | ₩3,824 | +1.78% | 20.4만 |
|---|
| 2026.09.01 | ₩3,717 | ₩3,798 | ₩3,517 | ₩3,757 | +1.08% | 34.5만 |
|---|
| 2026.08.31 | ₩3,664 | ₩3,851 | ₩3,584 | ₩3,717 | +1.46% | 39.7만 |
|---|
| 2026.08.28 | ₩3,610 | ₩3,838 | ₩3,610 | ₩3,704 | +2.59% | 19.2만 |
|---|
| 2026.08.27 | ₩3,891 | ₩3,931 | ₩3,544 | ₩3,624 | -6.87% | 32만 |
|---|
| 2026.08.26 | ₩3,931 | ₩4,078 | ₩3,811 | ₩3,891 | -1.02% | 40.2만 |
|---|
| 2026.08.25 | ₩3,851 | ₩4,012 | ₩3,784 | ₩3,931 | +2.08% | 63만 |
|---|
| 2026.08.24 | ₩3,757 | ₩3,985 | ₩3,704 | ₩3,824 | +1.78% | 65.8만 |
|---|
| 2026.08.21 | ₩3,610 | ₩3,864 | ₩3,610 | ₩3,757 | +4.07% | 40.4만 |
|---|
| 2026.08.20 | ₩3,437 | ₩3,597 | ₩3,316 | ₩3,557 | +3.50% | 43.6만 |
|---|
| 2026.08.19 | ₩3,249 | ₩3,503 | ₩3,182 | ₩3,423 | +5.35% | 56.5만 |
|---|
| 2026.08.18 | ₩3,276 | ₩3,370 | ₩3,182 | ₩3,289 | +0.41% | 24.4만 |
|---|
| 2026.08.17 | ₩3,610 | ₩3,677 | ₩3,156 | ₩3,276 | -9.26% | 77.7만 |
|---|
| 2026.08.14 | ₩3,530 | ₩3,757 | ₩3,343 | ₩3,691 | +4.55% | 48.3만 |
|---|
| 2026.08.13 | ₩3,557 | ₩3,985 | ₩3,223 | ₩3,463 | -2.63% | 231.8만 |
|---|
| 2026.08.12 | ₩2,982 | ₩3,249 | ₩2,875 | ₩3,182 | +6.73% | 279.6만 |
|---|
| 2026.08.11 | ₩2,969 | ₩3,035 | ₩2,888 | ₩2,982 | +0.45% | 30.8만 |
|---|
| 2026.08.10 | ₩3,076 | ₩3,156 | ₩2,888 | ₩2,942 | -4.35% | 28.2만 |
|---|
| 2026.08.07 | ₩3,076 | ₩3,142 | ₩2,982 | ₩3,102 | +0.87% | 23.5만 |
|---|
| 2026.08.06 | ₩3,089 | ₩3,223 | ₩3,062 | ₩3,089 | 0.00% | 18.8만 |
|---|
| 2026.08.05 | ₩3,062 | ₩3,263 | ₩3,022 | ₩3,116 | +1.75% | 28.1만 |
|---|
| 2026.08.04 | ₩3,102 | ₩3,116 | ₩2,915 | ₩3,009 | -3.02% | 25.6만 |
|---|
| 2026.08.03 | ₩2,848 | ₩3,089 | ₩2,821 | ₩2,969 | +4.23% | 32.4만 |
|---|
| 2026.07.31 | ₩2,888 | ₩3,022 | ₩2,781 | ₩2,848 | -1.39% | 24.8만 |
|---|
| 2026.07.30 | ₩2,835 | ₩2,875 | ₩2,634 | ₩2,862 | +0.94% | 34만 |
|---|
| 2026.07.29 | ₩2,594 | ₩2,701 | ₩2,594 | ₩2,634 | +1.55% | 20.2만 |
|---|
| 2026.07.28 | ₩2,581 | ₩2,634 | ₩2,474 | ₩2,608 | +1.04% | 12.1만 |
|---|
| 2026.07.27 | ₩2,514 | ₩2,621 | ₩2,487 | ₩2,581 | +2.66% | 11.1만 |
|---|
| 2026.07.24 | ₩2,554 | ₩2,661 | ₩2,501 | ₩2,581 | +1.05% | 11.8만 |
|---|
| 2026.07.23 | ₩2,661 | ₩2,688 | ₩2,514 | ₩2,527 | -5.03% | 27.6만 |
|---|
| 2026.07.22 | ₩2,701 | ₩2,848 | ₩2,634 | ₩2,701 | 0.00% | 14.1만 |
|---|
| 2026.07.21 | ₩2,688 | ₩2,875 | ₩2,634 | ₩2,714 | +1.00% | 10.8만 |
|---|
| 2026.07.20 | ₩2,835 | ₩2,835 | ₩2,514 | ₩2,728 | -3.77% | 42.8만 |
|---|
| 2026.07.17 | ₩2,942 | ₩2,955 | ₩2,768 | ₩2,835 | -3.64% | 13.4만 |
|---|
| 2026.07.16 | ₩3,196 | ₩3,263 | ₩2,942 | ₩2,982 | -6.69% | 16.1만 |
|---|
| 2026.07.15 | ₩3,249 | ₩3,463 | ₩3,035 | ₩3,223 | -0.82% | 11만 |
|---|
| 2026.07.14 | ₩2,982 | ₩3,343 | ₩2,982 | ₩3,303 | +10.76% | 9.1만 |
|---|
| 2026.07.13 | ₩3,062 | ₩3,169 | ₩2,902 | ₩2,995 | -2.18% | 6.4만 |
|---|
| 2026.07.10 | ₩2,862 | ₩3,129 | ₩2,862 | ₩3,062 | +7.01% | 14.4만 |
|---|
| 2026.07.09 | ₩2,835 | ₩3,062 | ₩2,808 | ₩2,848 | +0.47% | 9만 |
|---|
| 2026.07.08 | ₩3,102 | ₩3,102 | ₩2,768 | ₩2,808 | -9.48% | 14.9만 |
|---|
| 2026.07.07 | ₩3,022 | ₩3,182 | ₩3,022 | ₩3,142 | +3.98% | 10.5만 |
|---|
| 2026.07.06 | ₩3,263 | ₩3,303 | ₩3,089 | ₩3,169 | -2.87% | 10.1만 |
|---|
| 2026.07.02 | ₩3,410 | ₩3,450 | ₩3,169 | ₩3,316 | -2.75% | 11.1만 |
|---|
| 2026.07.01 | ₩3,437 | ₩3,503 | ₩3,330 | ₩3,410 | -0.78% | 32만 |
|---|
| 2026.06.30 | ₩2,955 | ₩3,370 | ₩2,955 | ₩3,316 | +12.22% | 40만 |
|---|
| 2026.06.29 | ₩2,995 | ₩3,009 | ₩2,808 | ₩2,969 | -0.89% | 14.4만 |
|---|
| 2026.06.26 | ₩2,862 | ₩2,969 | ₩2,741 | ₩2,955 | +3.27% | 12.3만 |
|---|
| 2026.06.25 | ₩2,902 | ₩2,942 | ₩2,768 | ₩2,875 | -0.92% | 15.8만 |
|---|
| 2026.06.24 | ₩2,648 | ₩2,982 | ₩2,648 | ₩2,888 | +9.09% | 43.2만 |
|---|
| 2026.06.23 | ₩2,474 | ₩2,661 | ₩2,434 | ₩2,648 | +7.03% | 27.8만 |
|---|
| 2026.06.22 | ₩2,367 | ₩2,474 | ₩2,367 | ₩2,394 | +1.13% | 8.4만 |
|---|
| 2026.06.18 | ₩2,287 | ₩2,487 | ₩2,287 | ₩2,434 | +6.43% | 29.5만 |
|---|
| 2026.06.17 | ₩2,340 | ₩2,340 | ₩2,206 | ₩2,300 | -1.71% | 7만 |
|---|
| 2026.06.16 | ₩2,353 | ₩2,407 | ₩2,313 | ₩2,327 | -1.14% | 5.8만 |
|---|
| 2026.06.15 | ₩2,420 | ₩2,460 | ₩2,340 | ₩2,367 | -2.21% | 12.4만 |
|---|
| 2026.06.12 | ₩2,340 | ₩2,447 | ₩2,287 | ₩2,420 | +3.43% | 19.1만 |
|---|
| 2026.06.11 | ₩2,220 | ₩2,353 | ₩2,206 | ₩2,287 | +3.01% | 16.4만 |
|---|
| 2026.06.10 | ₩1,992 | ₩2,233 | ₩1,992 | ₩2,206 | +10.74% | 17.8만 |
|---|
| 2026.06.09 | ₩2,006 | ₩2,059 | ₩1,912 | ₩1,952 | -2.67% | 9.1만 |
|---|
| 2026.06.08 | ₩2,019 | ₩2,099 | ₩1,992 | ₩1,992 | -1.32% | 4.8만 |
|---|
| 2026.06.05 | ₩2,006 | ₩2,046 | ₩1,992 | ₩2,019 | +0.67% | 2.4만 |
|---|
| 2026.06.04 | ₩2,046 | ₩2,139 | ₩2,019 | ₩2,073 | +1.31% | 3.2만 |
|---|
| 2026.06.03 | ₩2,059 | ₩2,193 | ₩2,019 | ₩2,046 | -0.65% | 2.9만 |
|---|
| 2026.06.02 | ₩2,139 | ₩2,166 | ₩2,006 | ₩2,086 | -2.50% | 5.8만 |
|---|
| 2026.06.01 | ₩2,139 | ₩2,180 | ₩2,086 | ₩2,086 | -2.50% | 5.8만 |
|---|
| 2026.05.29 | ₩2,180 | ₩2,260 | ₩2,153 | ₩2,153 | -1.23% | 12.9만 |
|---|
| 2026.05.28 | ₩2,180 | ₩2,233 | ₩2,166 | ₩2,233 | +2.45% | 5.6만 |
|---|
| 2026.05.27 | ₩2,180 | ₩2,287 | ₩2,139 | ₩2,193 | +0.61% | 14.5만 |
|---|
| 2026.05.26 | ₩2,033 | ₩2,180 | ₩2,033 | ₩2,126 | +4.61% | 5.1만 |
|---|
| 2026.05.22 | ₩2,059 | ₩2,113 | ₩1,979 | ₩2,046 | -0.65% | 8.1만 |
|---|
| 2026.05.21 | ₩2,006 | ₩2,153 | ₩2,006 | ₩2,099 | +4.67% | 7만 |
|---|
| 2026.05.20 | ₩1,952 | ₩2,113 | ₩1,872 | ₩2,046 | +4.79% | 6.1만 |
|---|
| 2026.05.19 | ₩2,099 | ₩2,113 | ₩1,926 | ₩1,979 | -5.73% | 19.7만 |
|---|
| 2026.05.18 | ₩2,099 | ₩2,327 | ₩2,099 | ₩2,126 | +1.27% | 34.2만 |
|---|
| 2026.05.15 | ₩2,126 | ₩2,126 | ₩1,992 | ₩2,033 | -4.40% | 10.9만 |
|---|
| 2026.05.14 | ₩1,966 | ₩2,206 | ₩1,966 | ₩2,126 | +8.16% | 68.2만 |
|---|
| 2026.05.13 | ₩1,698 | ₩1,792 | ₩1,698 | ₩1,752 | +3.15% | 21.6만 |
|---|
| 2026.05.12 | ₩1,671 | ₩1,738 | ₩1,658 | ₩1,712 | +2.40% | 2.2만 |
|---|
| 2026.05.11 | ₩1,698 | ₩1,698 | ₩1,551 | ₩1,671 | -1.57% | 2.5만 |
|---|
| 2026.05.08 | ₩1,738 | ₩1,765 | ₩1,658 | ₩1,712 | -1.54% | 2.9만 |
|---|
| 2026.05.07 | ₩1,792 | ₩1,872 | ₩1,752 | ₩1,752 | -2.24% | 2.8만 |
|---|
| 2026.05.06 | ₩1,792 | ₩1,832 | ₩1,792 | ₩1,805 | +0.75% | 3.7만 |
|---|
| 2026.05.05 | ₩1,698 | ₩1,805 | ₩1,698 | ₩1,792 | +5.51% | 9.8만 |
|---|
| 2026.05.04 | ₩1,551 | ₩1,725 | ₩1,551 | ₩1,712 | +10.34% | 8.7만 |
|---|
| 2026.05.01 | ₩1,565 | ₩1,578 | ₩1,551 | ₩1,565 | 0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩1,591 | ₩1,591 | ₩1,551 | ₩1,551 | -2.52% | 2만 |
|---|
| 2026.04.29 | ₩1,578 | ₩1,578 | ₩1,565 | ₩1,565 | -0.85% | 1.2만 |
|---|
| 2026.04.28 | ₩1,631 | ₩1,631 | ₩1,578 | ₩1,578 | -3.28% | 4.9천 |
|---|
| 2026.04.27 | ₩1,578 | ₩1,631 | ₩1,578 | ₩1,605 | +1.69% | 2.4만 |
|---|
| 2026.04.24 | ₩1,605 | ₩1,605 | ₩1,578 | ₩1,591 | -0.83% | 9.6천 |
|---|
| 2026.04.23 | ₩1,578 | ₩1,631 | ₩1,578 | ₩1,605 | +1.69% | 1.2만 |
|---|
| 2026.04.22 | ₩1,591 | ₩1,591 | ₩1,551 | ₩1,578 | -0.84% | 1.3만 |
|---|
| 2026.04.21 | ₩1,618 | ₩1,631 | ₩1,591 | ₩1,591 | -1.65% | 1.2만 |
|---|
| 2026.04.20 | ₩1,645 | ₩1,685 | ₩1,605 | ₩1,618 | -1.63% | 1.9만 |
|---|
| 2026.04.17 | ₩1,645 | ₩1,671 | ₩1,618 | ₩1,631 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩1,618 | ₩1,671 | ₩1,605 | ₩1,658 | +2.48% | 3.2만 |
|---|
| 2026.04.15 | ₩1,565 | ₩1,618 | ₩1,565 | ₩1,578 | +0.85% | 2.6만 |
|---|
| 2026.04.14 | ₩1,524 | ₩1,591 | ₩1,524 | ₩1,591 | +4.39% | 2.7만 |
|---|
| 2026.04.13 | ₩1,538 | ₩1,578 | ₩1,538 | ₩1,551 | +0.87% | 1만 |
|---|
| 2026.04.10 | ₩1,591 | ₩1,591 | ₩1,524 | ₩1,524 | -4.20% | 2.3만 |
|---|
| 2026.04.09 | ₩1,605 | ₩1,631 | ₩1,565 | ₩1,578 | -1.67% | 9.7천 |
|---|
| 2026.04.08 | ₩1,578 | ₩1,631 | ₩1,551 | ₩1,578 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩1,538 | ₩1,671 | ₩1,538 | ₩1,578 | +2.61% | 2.3만 |
|---|
| 2026.04.06 | ₩1,551 | ₩1,591 | ₩1,524 | ₩1,578 | +1.72% | 1.4만 |
|---|
| 2026.04.02 | ₩1,498 | ₩1,538 | ₩1,498 | ₩1,511 | +0.89% | 1.5만 |
|---|
| 2026.04.01 | ₩1,551 | ₩1,565 | ₩1,524 | ₩1,551 | 0.00% | 9.3천 |
|---|
| 2026.03.31 | ₩1,538 | ₩1,578 | ₩1,511 | ₩1,524 | -0.87% | 2.1만 |
|---|
| 2026.03.30 | ₩1,484 | ₩1,551 | ₩1,458 | ₩1,524 | +2.70% | 4.9만 |
|---|
| 2026.03.27 | ₩1,498 | ₩1,511 | ₩1,458 | ₩1,498 | 0.00% | 5.4만 |
|---|
| 2026.03.26 | ₩1,524 | ₩1,565 | ₩1,458 | ₩1,498 | -1.75% | 6.6만 |
|---|
| 2026.03.25 | ₩1,511 | ₩1,565 | ₩1,458 | ₩1,538 | +1.77% | 5.3만 |
|---|
| 2026.03.24 | ₩1,511 | ₩1,565 | ₩1,511 | ₩1,511 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩1,417 | ₩1,578 | ₩1,404 | ₩1,565 | +10.38% | 11.5만 |
|---|
| 2026.03.20 | ₩1,431 | ₩1,524 | ₩1,404 | ₩1,404 | -1.87% | 10.6만 |
|---|
| 2026.03.19 | ₩1,538 | ₩1,578 | ₩1,377 | ₩1,458 | -5.22% | 21.6만 |
|---|
| 2026.03.18 | ₩1,685 | ₩1,725 | ₩1,618 | ₩1,618 | -3.97% | 12.1만 |
|---|
| 2026.03.17 | ₩1,658 | ₩1,698 | ₩1,658 | ₩1,671 | +0.81% | 3.3만 |
|---|
| 2026.03.16 | ₩1,631 | ₩1,712 | ₩1,618 | ₩1,618 | -0.82% | 4.6만 |
|---|
| 2026.03.13 | ₩1,712 | ₩1,752 | ₩1,631 | ₩1,631 | -4.69% | 2.6만 |
|---|
| 2026.03.12 | ₩1,712 | ₩1,725 | ₩1,671 | ₩1,685 | -1.56% | 2.8만 |
|---|
| 2026.03.11 | ₩1,685 | ₩1,712 | ₩1,658 | ₩1,671 | -0.79% | 4.5만 |
|---|
| 2026.03.10 | ₩1,738 | ₩1,765 | ₩1,671 | ₩1,685 | -3.08% | 9.8만 |
|---|
| 2026.03.09 | ₩1,778 | ₩1,805 | ₩1,725 | ₩1,765 | -0.75% | 5.9만 |
|---|
| 2026.03.06 | ₩1,805 | ₩1,872 | ₩1,778 | ₩1,792 | -0.74% | 4.5만 |
|---|
| 2026.03.05 | ₩1,872 | ₩1,885 | ₩1,805 | ₩1,832 | -2.14% | 2.1만 |
|---|
| 2026.03.04 | ₩1,912 | ₩1,912 | ₩1,859 | ₩1,859 | -2.80% | 1.2만 |
|---|
| 2026.03.03 | ₩1,885 | ₩1,885 | ₩1,859 | ₩1,872 | -0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩1,805 | ₩1,926 | ₩1,805 | ₩1,885 | +4.44% | 7.4만 |
|---|
| 2026.02.27 | ₩1,792 | ₩1,805 | ₩1,778 | ₩1,805 | +0.75% | 2.4만 |
|---|
| 2026.02.26 | ₩1,792 | ₩1,805 | ₩1,778 | ₩1,792 | 0.00% | 2.5만 |
|---|
| 2026.02.25 | ₩1,792 | ₩1,805 | ₩1,778 | ₩1,792 | 0.00% | 1.6만 |
|---|
| 2026.02.24 | ₩1,778 | ₩1,805 | ₩1,765 | ₩1,805 | +1.50% | 1.4만 |
|---|
| 2026.02.23 | ₩1,805 | ₩1,805 | ₩1,765 | ₩1,778 | -1.48% | 1.6만 |
|---|
| 2026.02.20 | ₩1,738 | ₩1,805 | ₩1,738 | ₩1,792 | +3.08% | 2.5만 |
|---|
| 2026.02.19 | ₩1,765 | ₩1,792 | ₩1,765 | ₩1,765 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩1,778 | ₩1,805 | ₩1,738 | ₩1,765 | -0.75% | 6.7만 |
|---|
| 2026.02.17 | ₩1,765 | ₩1,778 | ₩1,738 | ₩1,765 | 0.00% | 4.5만 |
|---|
| 2026.02.13 | ₩1,765 | ₩1,778 | ₩1,752 | ₩1,752 | -0.76% | 2.1만 |
|---|
| 2026.02.12 | ₩1,778 | ₩1,805 | ₩1,752 | ₩1,752 | -1.50% | 4.3만 |
|---|
| 2026.02.11 | ₩1,792 | ₩1,819 | ₩1,765 | ₩1,765 | -1.49% | 2.9만 |
|---|
| 2026.02.10 | ₩1,778 | ₩1,832 | ₩1,778 | ₩1,792 | +0.75% | 4.4만 |
|---|
| 2026.02.09 | ₩1,778 | ₩1,819 | ₩1,752 | ₩1,778 | 0.00% | 8.5만 |
|---|
| 2026.02.06 | ₩1,805 | ₩1,832 | ₩1,792 | ₩1,792 | -0.74% | 3.4만 |
|---|
| 2026.02.05 | ₩1,832 | ₩1,832 | ₩1,765 | ₩1,778 | -2.92% | 2.3만 |
|---|
| 2026.02.04 | ₩1,885 | ₩1,885 | ₩1,738 | ₩1,832 | -2.84% | 7.3만 |
|---|
| 2026.02.03 | ₩1,872 | ₩1,899 | ₩1,859 | ₩1,885 | +0.71% | 6.1만 |
|---|
| 2026.02.02 | ₩1,845 | ₩1,899 | ₩1,845 | ₩1,859 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩1,859 | ₩1,899 | ₩1,859 | ₩1,872 | +0.72% | 3.8만 |
|---|
| 2026.01.29 | ₩1,845 | ₩1,885 | ₩1,832 | ₩1,885 | +2.17% | 4.2만 |
|---|
| 2026.01.28 | ₩1,832 | ₩1,845 | ₩1,819 | ₩1,845 | +0.73% | 2.6만 |
|---|
| 2026.01.27 | ₩1,805 | ₩1,832 | ₩1,805 | ₩1,832 | +1.48% | 4.2만 |
|---|
| 2026.01.26 | ₩1,819 | ₩1,819 | ₩1,792 | ₩1,805 | -0.74% | 3.7만 |
|---|
| 2026.01.23 | ₩1,832 | ₩1,832 | ₩1,792 | ₩1,805 | -1.46% | 6.9만 |
|---|
| 2026.01.22 | ₩1,832 | ₩1,859 | ₩1,819 | ₩1,819 | -0.73% | 4.9만 |
|---|
| 2026.01.21 | ₩1,819 | ₩1,872 | ₩1,805 | ₩1,819 | 0.00% | 6.2만 |
|---|
| 2026.01.20 | ₩1,805 | ₩1,845 | ₩1,805 | ₩1,819 | +0.74% | 14만 |
|---|
| 2026.01.16 | ₩1,819 | ₩1,859 | ₩1,805 | ₩1,819 | 0.00% | 5만 |
|---|
| 2026.01.15 | ₩1,845 | ₩1,872 | ₩1,819 | ₩1,832 | -0.72% | 4.7만 |
|---|
| 2026.01.14 | ₩1,845 | ₩1,845 | ₩1,832 | ₩1,832 | -0.72% | 1.5만 |
|---|
| 2026.01.13 | ₩1,805 | ₩1,845 | ₩1,805 | ₩1,819 | +0.74% | 5만 |
|---|
| 2026.01.12 | ₩1,832 | ₩1,872 | ₩1,805 | ₩1,832 | 0.00% | 6.2만 |
|---|
| 2026.01.09 | ₩1,832 | ₩1,872 | ₩1,819 | ₩1,845 | +0.73% | 4.5만 |
|---|
| 2026.01.08 | ₩1,819 | ₩1,872 | ₩1,819 | ₩1,845 | +1.47% | 4.3만 |
|---|
| 2026.01.07 | ₩1,872 | ₩1,885 | ₩1,832 | ₩1,845 | -1.43% | 3.1만 |
|---|
| 2026.01.06 | ₩1,872 | ₩1,912 | ₩1,859 | ₩1,872 | 0.00% | 3.3만 |
|---|
| 2026.01.05 | ₩1,832 | ₩1,899 | ₩1,832 | ₩1,872 | +2.19% | 3.7만 |
|---|
| 2026.01.02 | ₩1,819 | ₩1,859 | ₩1,805 | ₩1,845 | +1.47% | 3.8만 |
|---|
| 2025.12.31 | ₩1,792 | ₩1,819 | ₩1,792 | ₩1,819 | +1.49% | 5.9만 |
|---|
| 2025.12.30 | ₩1,805 | ₩1,832 | ₩1,805 | ₩1,805 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩1,832 | ₩1,832 | ₩1,792 | ₩1,819 | -0.73% | 5.3만 |
|---|
| 2025.12.26 | ₩1,792 | ₩1,819 | ₩1,765 | ₩1,778 | -0.75% | 3.9만 |
|---|
| 2025.12.24 | ₩1,778 | ₩1,792 | ₩1,765 | ₩1,778 | 0.00% | 4.7만 |
|---|
| 2025.12.23 | ₩1,778 | ₩1,859 | ₩1,765 | ₩1,765 | -0.75% | 31.5만 |
|---|
| 2025.12.22 | ₩1,845 | ₩1,872 | ₩1,778 | ₩1,819 | -1.45% | 28.6만 |
|---|
| 2025.12.19 | ₩1,939 | ₩1,966 | ₩1,845 | ₩1,845 | -4.83% | 13.5만 |
|---|
| 2025.12.18 | ₩1,912 | ₩2,006 | ₩1,912 | ₩1,952 | +2.10% | 5.1만 |
|---|
| 2025.12.17 | ₩1,939 | ₩1,966 | ₩1,912 | ₩1,912 | -1.38% | 2만 |
|---|
| 2025.12.16 | ₩1,912 | ₩1,992 | ₩1,912 | ₩1,926 | +0.70% | 5.2만 |
|---|
| 2025.12.15 | ₩1,939 | ₩1,992 | ₩1,885 | ₩1,899 | -2.07% | 5.3만 |
|---|
| 2025.12.12 | ₩1,952 | ₩2,006 | ₩1,939 | ₩1,966 | +0.68% | 2.2만 |
|---|
| 2025.12.11 | ₩1,992 | ₩2,006 | ₩1,952 | ₩1,952 | -2.01% | 2.3만 |
|---|
| 2025.12.10 | ₩1,926 | ₩2,006 | ₩1,926 | ₩1,992 | +3.47% | 9.2만 |
|---|
| 2025.12.09 | ₩1,899 | ₩1,952 | ₩1,872 | ₩1,926 | +1.41% | 2.9만 |
|---|
| 2025.12.08 | ₩1,885 | ₩1,899 | ₩1,872 | ₩1,899 | +0.71% | 4.6만 |
|---|
| 2025.12.05 | ₩1,885 | ₩1,912 | ₩1,872 | ₩1,885 | 0.00% | 4.5만 |
|---|
| 2025.12.04 | ₩1,885 | ₩1,912 | ₩1,872 | ₩1,885 | 0.00% | 2.5만 |
|---|
| 2025.12.03 | ₩1,885 | ₩1,899 | ₩1,832 | ₩1,872 | -0.71% | 7.2만 |
|---|
| 2025.12.02 | ₩1,912 | ₩1,939 | ₩1,872 | ₩1,872 | -2.10% | 2.9만 |
|---|
| 2025.12.01 | ₩1,926 | ₩1,939 | ₩1,872 | ₩1,912 | -0.69% | 2만 |
|---|
| 2025.11.28 | ₩1,859 | ₩1,939 | ₩1,859 | ₩1,926 | +3.60% | 4.1만 |
|---|
| 2025.11.26 | ₩1,845 | ₩1,939 | ₩1,845 | ₩1,939 | +5.07% | 2.7만 |
|---|
| 2025.11.25 | ₩1,872 | ₩1,899 | ₩1,845 | ₩1,899 | +1.43% | 3.8만 |
|---|
| 2025.11.24 | ₩1,832 | ₩1,859 | ₩1,805 | ₩1,819 | -0.73% | 11.4만 |
|---|
| 2025.11.21 | ₩1,845 | ₩1,872 | ₩1,832 | ₩1,845 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩1,885 | ₩1,899 | ₩1,819 | ₩1,819 | -3.55% | 9.7만 |
|---|
| 2025.11.19 | ₩1,872 | ₩1,885 | ₩1,845 | ₩1,885 | +0.71% | 4.9만 |
|---|
| 2025.11.18 | ₩1,832 | ₩1,872 | ₩1,832 | ₩1,859 | +1.46% | 3.1만 |
|---|
| 2025.11.17 | ₩1,885 | ₩1,885 | ₩1,832 | ₩1,859 | -1.42% | 5.4만 |
|---|
| 2025.11.14 | ₩1,859 | ₩1,899 | ₩1,845 | ₩1,885 | +1.44% | 5.2만 |
|---|
| 2025.11.13 | ₩1,872 | ₩1,912 | ₩1,819 | ₩1,899 | +1.43% | 9.4만 |
|---|
| 2025.11.12 | ₩1,966 | ₩2,006 | ₩1,885 | ₩1,912 | -2.72% | 14.9만 |
|---|
| 2025.11.11 | ₩1,966 | ₩1,979 | ₩1,939 | ₩1,966 | 0.00% | 6.4만 |
|---|
| 2025.11.10 | ₩1,952 | ₩1,992 | ₩1,939 | ₩1,939 | -0.68% | 2.3만 |
|---|
| 2025.11.07 | ₩1,992 | ₩2,006 | ₩1,939 | ₩1,952 | -2.01% | 5.3만 |
|---|
| 2025.11.06 | ₩1,939 | ₩2,033 | ₩1,939 | ₩2,019 | +4.14% | 6만 |
|---|
| 2025.11.05 | ₩1,912 | ₩2,033 | ₩1,912 | ₩1,992 | +4.20% | 5.9만 |
|---|
| 2025.11.04 | ₩1,939 | ₩1,992 | ₩1,926 | ₩1,979 | +2.07% | 5.8만 |
|---|
| 2025.11.03 | ₩1,992 | ₩1,992 | ₩1,939 | ₩1,966 | -1.34% | 4만 |
|---|
| 2025.10.31 | ₩1,912 | ₩2,006 | ₩1,912 | ₩1,966 | +2.80% | 8.3만 |
|---|
| 2025.10.30 | ₩1,899 | ₩1,939 | ₩1,872 | ₩1,912 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩1,939 | ₩1,952 | ₩1,885 | ₩1,926 | -0.69% | 6.2만 |
|---|
| 2025.10.28 | ₩1,952 | ₩1,966 | ₩1,926 | ₩1,952 | 0.00% | 3.6만 |
|---|
| 2025.10.27 | ₩1,926 | ₩1,952 | ₩1,912 | ₩1,926 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩1,939 | ₩1,966 | ₩1,926 | ₩1,926 | -0.69% | 3.6만 |
|---|
| 2025.10.23 | ₩1,859 | ₩1,952 | ₩1,859 | ₩1,952 | +5.04% | 5.5만 |
|---|
| 2025.10.22 | ₩1,899 | ₩1,912 | ₩1,832 | ₩1,859 | -2.11% | 7.8만 |
|---|
| 2025.10.21 | ₩1,939 | ₩1,939 | ₩1,885 | ₩1,885 | -2.76% | 7만 |
|---|
| 2025.10.20 | ₩1,912 | ₩1,952 | ₩1,885 | ₩1,939 | +1.40% | 4.5만 |
|---|
| 2025.10.17 | ₩1,872 | ₩1,912 | ₩1,845 | ₩1,912 | +2.14% | 10.1만 |
|---|
| 2025.10.16 | ₩1,899 | ₩1,899 | ₩1,845 | ₩1,859 | -2.11% | 6.9만 |
|---|
| 2025.10.15 | ₩1,939 | ₩1,939 | ₩1,872 | ₩1,885 | -2.76% | 6.4만 |
|---|
| 2025.10.14 | ₩1,859 | ₩1,912 | ₩1,832 | ₩1,912 | +2.88% | 6.8만 |
|---|
| 2025.10.13 | ₩1,926 | ₩1,926 | ₩1,845 | ₩1,885 | -2.08% | 10.1만 |
|---|
| 2025.10.10 | ₩1,966 | ₩1,979 | ₩1,872 | ₩1,885 | -4.08% | 5.4만 |
|---|