시장 데이터를 불러오는 중
전체 종목
Universal Safety Products, Inc. Common Stock 과거 주가
Universal Safety Products, Inc. Common Stock · UUU · NYSE American
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Safety Products, Inc. Common Stock · UUU · NYSE American
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,773 | ₩6,987 | ₩6,773 | ₩6,974 | +2.97% | 1.8만 |
| 2026.10.08 | ₩7,014 | ₩7,161 | ₩6,987 | ₩7,001 | -0.19% | 1.7만 |
| 2026.10.07 | ₩7,014 | ₩7,242 | ₩6,813 | ₩6,987 | -0.38% | 5.4만 |
| 2026.10.06 | ₩6,397 | ₩7,242 | ₩6,196 | ₩6,652 | +3.98% | 3.1만 |
| 2026.10.05 | ₩6,330 | ₩6,706 | ₩6,330 | ₩6,330 | 0.00% | 2.2만 |
| 2026.10.02 | ₩7,068 | ₩7,215 | ₩6,545 | ₩6,545 | -7.40% | 1.8만 |
| 2026.10.01 | ₩6,706 | ₩7,001 | ₩6,706 | ₩6,947 | +3.60% | 1.6만 |
| 2026.09.30 | ₩6,558 | ₩7,376 | ₩6,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,880 |
| +4.91% |
| 4만 |
| 2026.09.29 | ₩6,732 | ₩6,853 | ₩6,545 | ₩6,545 | -2.79% | 3.7천 |
|---|
| 2026.09.28 | ₩6,773 | ₩6,853 | ₩6,545 | ₩6,545 | -3.37% | 5.5천 |
|---|
| 2026.09.25 | ₩6,880 | ₩7,121 | ₩6,840 | ₩6,853 | -0.39% | 7.6천 |
|---|
| 2026.09.24 | ₩6,706 | ₩6,907 | ₩6,706 | ₩6,799 | +1.40% | 5.8천 |
|---|
| 2026.09.23 | ₩6,196 | ₩6,960 | ₩6,196 | ₩6,773 | +9.31% | 2만 |
|---|
| 2026.09.22 | ₩6,706 | ₩6,706 | ₩6,223 | ₩6,330 | -5.60% | 1.2만 |
|---|
| 2026.09.21 | ₩6,773 | ₩7,148 | ₩6,571 | ₩6,585 | -2.77% | 9.7천 |
|---|
| 2026.09.18 | ₩6,491 | ₩6,933 | ₩6,370 | ₩6,652 | +2.48% | 3.2만 |
|---|
| 2026.09.17 | ₩6,545 | ₩6,652 | ₩6,451 | ₩6,625 | +1.23% | 1.1만 |
|---|
| 2026.09.16 | ₩6,732 | ₩6,759 | ₩6,182 | ₩6,571 | -2.39% | 1.6만 |
|---|
| 2026.09.15 | ₩6,987 | ₩6,987 | ₩6,451 | ₩6,866 | -1.73% | 1.8만 |
|---|
| 2026.09.14 | ₩7,054 | ₩7,054 | ₩6,746 | ₩6,987 | -0.95% | 1.8만 |
|---|
| 2026.09.11 | ₩7,081 | ₩7,336 | ₩6,840 | ₩7,215 | +1.89% | 3.3만 |
|---|
| 2026.09.10 | ₩7,376 | ₩7,725 | ₩7,108 | ₩7,108 | -3.64% | 5.3만 |
|---|
| 2026.09.09 | ₩7,376 | ₩7,644 | ₩7,229 | ₩7,296 | -1.09% | 2.6만 |
|---|
| 2026.09.08 | ₩7,094 | ₩7,805 | ₩7,094 | ₩7,443 | +4.91% | 1.8만 |
|---|
| 2026.09.04 | ₩7,242 | ₩7,309 | ₩7,041 | ₩7,081 | -2.22% | 8천 |
|---|
| 2026.09.03 | ₩7,068 | ₩7,738 | ₩7,068 | ₩7,215 | +2.09% | 1.6만 |
|---|
| 2026.09.02 | ₩7,188 | ₩7,349 | ₩6,880 | ₩7,027 | -2.24% | 2만 |
|---|
| 2026.09.01 | ₩6,773 | ₩7,430 | ₩6,504 | ₩7,202 | +6.34% | 6.1만 |
|---|
| 2026.08.31 | ₩6,853 | ₩6,853 | ₩6,451 | ₩6,786 | -0.98% | 1.9만 |
|---|
| 2026.08.28 | ₩7,269 | ₩7,778 | ₩6,652 | ₩6,706 | -7.75% | 8.9만 |
|---|
| 2026.08.27 | ₩7,591 | ₩7,980 | ₩7,068 | ₩7,068 | -6.89% | 3.7만 |
|---|
| 2026.08.26 | ₩7,577 | ₩8,073 | ₩7,577 | ₩7,591 | +0.18% | 4.5만 |
|---|
| 2026.08.25 | ₩8,583 | ₩8,583 | ₩7,644 | ₩7,644 | -10.94% | 4.7만 |
|---|
| 2026.08.24 | ₩8,583 | ₩8,784 | ₩8,194 | ₩8,664 | +0.94% | 6.2만 |
|---|
| 2026.08.21 | ₩8,194 | ₩8,704 | ₩7,389 | ₩8,583 | +4.75% | 7.3만 |
|---|
| 2026.08.20 | ₩8,194 | ₩8,690 | ₩7,778 | ₩8,650 | +5.56% | 7.9만 |
|---|
| 2026.08.19 | ₩6,585 | ₩8,382 | ₩5,928 | ₩8,368 | +27.09% | 25.8만 |
|---|
| 2026.08.18 | ₩5,284 | ₩6,250 | ₩5,284 | ₩6,062 | +14.72% | 8.2만 |
|---|
| 2026.08.17 | ₩4,747 | ₩5,566 | ₩4,747 | ₩5,096 | +7.34% | 6.7만 |
|---|
| 2026.08.14 | ₩4,560 | ₩4,922 | ₩4,560 | ₩4,627 | +1.47% | 5.9천 |
|---|
| 2026.08.13 | ₩4,721 | ₩4,868 | ₩4,560 | ₩4,573 | -3.12% | 1.6만 |
|---|
| 2026.08.12 | ₩4,801 | ₩4,868 | ₩4,573 | ₩4,774 | -0.56% | 8천 |
|---|
| 2026.08.11 | ₩4,560 | ₩4,747 | ₩4,560 | ₩4,747 | +4.12% | 8.6천 |
|---|
| 2026.08.10 | ₩4,774 | ₩4,868 | ₩4,640 | ₩4,815 | +0.84% | 1.4만 |
|---|
| 2026.08.07 | ₩5,016 | ₩5,016 | ₩4,694 | ₩4,694 | -6.42% | 3.1만 |
|---|
| 2026.08.06 | ₩4,962 | ₩4,962 | ₩4,627 | ₩4,801 | -3.24% | 5.7천 |
|---|
| 2026.08.05 | ₩4,734 | ₩5,002 | ₩4,587 | ₩4,855 | +2.55% | 8.4천 |
|---|
| 2026.08.04 | ₩4,506 | ₩4,828 | ₩4,479 | ₩4,573 | +1.49% | 8.1천 |
|---|
| 2026.08.03 | ₩4,251 | ₩4,747 | ₩4,251 | ₩4,466 | +5.05% | 3.2만 |
|---|
| 2026.07.31 | ₩4,385 | ₩4,989 | ₩4,318 | ₩4,868 | +11.01% | 2.2만 |
|---|
| 2026.07.30 | ₩4,184 | ₩4,399 | ₩4,184 | ₩4,292 | +2.56% | 5.2천 |
|---|
| 2026.07.29 | ₩4,305 | ₩4,305 | ₩4,184 | ₩4,184 | -2.80% | 7.8천 |
|---|
| 2026.07.28 | ₩4,224 | ₩4,466 | ₩4,050 | ₩4,238 | +0.32% | 9.4천 |
|---|
| 2026.07.27 | ₩4,774 | ₩4,962 | ₩4,090 | ₩4,224 | -11.52% | 2.6만 |
|---|
| 2026.07.24 | ₩5,069 | ₩5,083 | ₩4,600 | ₩4,949 | -2.38% | 1.3만 |
|---|
| 2026.07.23 | ₩5,096 | ₩5,203 | ₩4,962 | ₩5,163 | +1.32% | 7.2천 |
|---|
| 2026.07.22 | ₩5,230 | ₩5,499 | ₩5,177 | ₩5,217 | -0.26% | 1.5만 |
|---|
| 2026.07.21 | ₩5,230 | ₩5,364 | ₩5,203 | ₩5,257 | +0.51% | 1.4만 |
|---|
| 2026.07.20 | ₩5,043 | ₩5,539 | ₩5,043 | ₩5,177 | +2.66% | 1.4만 |
|---|
| 2026.07.17 | ₩5,096 | ₩5,230 | ₩4,788 | ₩5,016 | -1.58% | 1.7만 |
|---|
| 2026.07.16 | ₩5,150 | ₩5,338 | ₩5,110 | ₩5,110 | -0.78% | 9.9천 |
|---|
| 2026.07.15 | ₩5,378 | ₩5,525 | ₩5,230 | ₩5,311 | -1.25% | 5.4천 |
|---|
| 2026.07.14 | ₩5,324 | ₩5,525 | ₩5,284 | ₩5,351 | +0.50% | 8.4천 |
|---|
| 2026.07.13 | ₩5,431 | ₩5,499 | ₩5,096 | ₩5,431 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩5,686 | ₩5,686 | ₩5,244 | ₩5,686 | 0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩5,566 | ₩5,673 | ₩5,230 | ₩5,525 | -0.72% | 1.1만 |
|---|
| 2026.07.08 | ₩5,163 | ₩5,364 | ₩5,029 | ₩5,230 | +1.30% | 1.4만 |
|---|
| 2026.07.07 | ₩5,378 | ₩5,485 | ₩5,163 | ₩5,163 | -3.99% | 5.9천 |
|---|
| 2026.07.06 | ₩5,163 | ₩5,659 | ₩4,935 | ₩5,485 | +6.23% | 3만 |
|---|
| 2026.07.02 | ₩5,512 | ₩5,686 | ₩5,177 | ₩5,190 | -5.84% | 3.2만 |
|---|
| 2026.07.01 | ₩6,156 | ₩6,182 | ₩5,619 | ₩5,619 | -8.71% | 1.1만 |
|---|
| 2026.06.30 | ₩6,370 | ₩6,370 | ₩6,089 | ₩6,156 | -3.37% | 2.1만 |
|---|
| 2026.06.29 | ₩6,089 | ₩6,424 | ₩6,089 | ₩6,129 | +0.66% | 1.9만 |
|---|
| 2026.06.26 | ₩6,022 | ₩6,223 | ₩5,954 | ₩6,129 | +1.78% | 6.7천 |
|---|
| 2026.06.25 | ₩6,236 | ₩6,236 | ₩5,954 | ₩6,075 | -2.58% | 5.8천 |
|---|
| 2026.06.24 | ₩6,142 | ₩6,330 | ₩5,968 | ₩6,236 | +1.53% | 5.7천 |
|---|
| 2026.06.23 | ₩6,263 | ₩6,437 | ₩5,928 | ₩6,142 | -1.93% | 2.5만 |
|---|
| 2026.06.22 | ₩6,719 | ₩6,719 | ₩6,317 | ₩6,317 | -5.99% | 3.1만 |
|---|
| 2026.06.18 | ₩6,706 | ₩7,309 | ₩6,706 | ₩6,719 | +0.20% | 7.2만 |
|---|
| 2026.06.17 | ₩7,001 | ₩7,430 | ₩6,719 | ₩6,799 | -2.87% | 4.4만 |
|---|
| 2026.06.16 | ₩6,907 | ₩7,322 | ₩6,907 | ₩6,974 | +0.97% | 1.9만 |
|---|
| 2026.06.15 | ₩8,248 | ₩8,248 | ₩6,826 | ₩6,960 | -15.61% | 7.2만 |
|---|
| 2026.06.12 | ₩8,234 | ₩8,476 | ₩8,073 | ₩8,181 | -0.65% | 3.2만 |
|---|
| 2026.06.11 | ₩8,342 | ₩8,610 | ₩8,073 | ₩8,181 | -1.93% | 2.6만 |
|---|
| 2026.06.10 | ₩8,596 | ₩8,757 | ₩8,315 | ₩8,315 | -3.28% | 2.9만 |
|---|
| 2026.06.09 | ₩8,824 | ₩8,932 | ₩8,462 | ₩8,623 | -2.28% | 3만 |
|---|
| 2026.06.08 | ₩8,999 | ₩9,119 | ₩8,436 | ₩8,637 | -4.02% | 5만 |
|---|
| 2026.06.05 | ₩9,428 | ₩9,803 | ₩8,717 | ₩8,932 | -5.26% | 3.2만 |
|---|
| 2026.06.04 | ₩9,616 | ₩9,696 | ₩9,200 | ₩9,535 | -0.84% | 3.7만 |
|---|
| 2026.06.03 | ₩9,844 | ₩9,938 | ₩9,535 | ₩9,602 | -2.45% | 3.8만 |
|---|
| 2026.06.02 | ₩8,865 | ₩10,058 | ₩8,851 | ₩9,790 | +10.44% | 7만 |
|---|
| 2026.06.01 | ₩9,321 | ₩9,830 | ₩8,476 | ₩8,610 | -7.63% | 5.8만 |
|---|
| 2026.05.29 | ₩9,280 | ₩9,415 | ₩9,066 | ₩9,240 | -0.43% | 2.7만 |
|---|
| 2026.05.28 | ₩9,106 | ₩9,803 | ₩9,106 | ₩9,280 | +1.91% | 2.2만 |
|---|
| 2026.05.27 | ₩9,468 | ₩9,830 | ₩9,052 | ₩9,052 | -4.39% | 3.7만 |
|---|
| 2026.05.26 | ₩10,031 | ₩10,487 | ₩9,187 | ₩9,482 | -5.48% | 6.5만 |
|---|
| 2026.05.22 | ₩9,629 | ₩10,246 | ₩9,562 | ₩10,031 | +4.18% | 6.5만 |
|---|
| 2026.05.21 | ₩8,878 | ₩9,374 | ₩8,744 | ₩9,160 | +3.17% | 4.3만 |
|---|
| 2026.05.20 | ₩8,717 | ₩8,838 | ₩8,368 | ₩8,717 | 0.00% | 3.7만 |
|---|
| 2026.05.19 | ₩8,194 | ₩8,717 | ₩8,194 | ₩8,637 | +5.40% | 3.7만 |
|---|
| 2026.05.18 | ₩8,181 | ₩8,583 | ₩8,181 | ₩8,328 | +1.80% | 4.6만 |
|---|
| 2026.05.15 | ₩8,114 | ₩8,261 | ₩8,020 | ₩8,087 | -0.33% | 6.5천 |
|---|
| 2026.05.14 | ₩8,208 | ₩8,368 | ₩7,980 | ₩8,328 | +1.47% | 9.7천 |
|---|
| 2026.05.13 | ₩8,234 | ₩8,248 | ₩8,114 | ₩8,140 | -1.14% | 9.4천 |
|---|
| 2026.05.12 | ₩8,234 | ₩8,449 | ₩8,167 | ₩8,208 | -0.33% | 2.4만 |
|---|
| 2026.05.11 | ₩8,060 | ₩8,436 | ₩8,060 | ₩8,248 | +2.33% | 2.4만 |
|---|
| 2026.05.08 | ₩8,355 | ₩8,355 | ₩8,073 | ₩8,154 | -2.41% | 1.3만 |
|---|
| 2026.05.07 | ₩8,047 | ₩8,368 | ₩8,020 | ₩8,248 | +2.50% | 3.2만 |
|---|
| 2026.05.06 | ₩8,315 | ₩8,328 | ₩7,993 | ₩8,047 | -3.23% | 3.3만 |
|---|
| 2026.05.05 | ₩8,315 | ₩8,449 | ₩8,154 | ₩8,449 | +1.61% | 2.6만 |
|---|
| 2026.05.04 | ₩8,167 | ₩8,194 | ₩7,899 | ₩8,194 | +0.33% | 3.3만 |
|---|
| 2026.05.01 | ₩8,087 | ₩8,301 | ₩7,845 | ₩8,167 | +1.00% | 2.6만 |
|---|
| 2026.04.30 | ₩7,819 | ₩8,221 | ₩7,819 | ₩7,980 | +2.06% | 1만 |
|---|
| 2026.04.29 | ₩8,114 | ₩8,167 | ₩7,886 | ₩8,006 | -1.32% | 2.6만 |
|---|
| 2026.04.28 | ₩8,181 | ₩8,221 | ₩8,100 | ₩8,181 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩8,114 | ₩8,275 | ₩8,047 | ₩8,221 | +1.32% | 2.8만 |
|---|
| 2026.04.24 | ₩7,926 | ₩8,181 | ₩7,845 | ₩8,127 | +2.54% | 1.8만 |
|---|
| 2026.04.23 | ₩7,899 | ₩8,033 | ₩7,859 | ₩8,033 | +1.70% | 2.9만 |
|---|
| 2026.04.22 | ₩8,006 | ₩8,006 | ₩7,819 | ₩7,886 | -1.51% | 2.2만 |
|---|
| 2026.04.21 | ₩7,738 | ₩7,993 | ₩7,711 | ₩7,926 | +2.43% | 2.3만 |
|---|
| 2026.04.20 | ₩7,685 | ₩7,792 | ₩7,416 | ₩7,711 | +0.35% | 1.5만 |
|---|
| 2026.04.17 | ₩7,765 | ₩7,966 | ₩7,658 | ₩7,658 | -1.38% | 3.9만 |
|---|
| 2026.04.16 | ₩7,792 | ₩7,912 | ₩7,658 | ₩7,805 | +0.17% | 2.1만 |
|---|
| 2026.04.15 | ₩7,899 | ₩7,993 | ₩7,671 | ₩7,752 | -1.87% | 1.8만 |
|---|
| 2026.04.14 | ₩8,288 | ₩8,288 | ₩7,738 | ₩8,047 | -2.91% | 4.5만 |
|---|
| 2026.04.13 | ₩7,845 | ₩8,315 | ₩7,845 | ₩8,181 | +4.27% | 2.9만 |
|---|
| 2026.04.10 | ₩8,436 | ₩8,436 | ₩7,711 | ₩7,912 | -6.20% | 2.4만 |
|---|
| 2026.04.09 | ₩7,939 | ₩8,623 | ₩7,685 | ₩8,623 | +8.61% | 4.5만 |
|---|
| 2026.04.08 | ₩8,114 | ₩8,208 | ₩7,725 | ₩7,939 | -2.15% | 4.9만 |
|---|
| 2026.04.07 | ₩7,778 | ₩8,301 | ₩7,778 | ₩8,114 | +4.31% | 11.1만 |
|---|
| 2026.04.06 | ₩7,953 | ₩7,953 | ₩7,510 | ₩7,564 | -4.89% | 3.1만 |
|---|
| 2026.04.02 | ₩8,181 | ₩8,181 | ₩7,832 | ₩7,912 | -3.28% | 2만 |
|---|
| 2026.04.01 | ₩7,658 | ₩8,181 | ₩7,604 | ₩7,966 | +4.03% | 3.6만 |
|---|
| 2026.03.31 | ₩7,175 | ₩7,912 | ₩7,175 | ₩7,376 | +2.80% | 4.3만 |
|---|
| 2026.03.30 | ₩7,859 | ₩7,859 | ₩7,175 | ₩7,202 | -8.36% | 3.4만 |
|---|
| 2026.03.27 | ₩8,181 | ₩8,181 | ₩7,658 | ₩7,912 | -3.28% | 2.9만 |
|---|
| 2026.03.26 | ₩8,100 | ₩8,167 | ₩7,778 | ₩8,073 | -0.33% | 1.8만 |
|---|
| 2026.03.25 | ₩8,208 | ₩8,208 | ₩7,939 | ₩7,939 | -3.27% | 1.2만 |
|---|
| 2026.03.24 | ₩8,060 | ₩8,315 | ₩7,912 | ₩8,114 | +0.67% | 3.7만 |
|---|
| 2026.03.23 | ₩8,328 | ₩8,382 | ₩7,671 | ₩7,685 | -7.73% | 6.6만 |
|---|
| 2026.03.20 | ₩8,234 | ₩8,436 | ₩7,926 | ₩7,966 | -3.26% | 4.3만 |
|---|
| 2026.03.19 | ₩8,650 | ₩8,650 | ₩7,939 | ₩8,167 | -5.58% | 3.5만 |
|---|
| 2026.03.18 | ₩8,556 | ₩8,650 | ₩8,315 | ₩8,583 | +0.31% | 6만 |
|---|
| 2026.03.17 | ₩7,886 | ₩8,328 | ₩7,644 | ₩8,248 | +4.59% | 5.5만 |
|---|
| 2026.03.16 | ₩8,127 | ₩8,127 | ₩7,658 | ₩7,845 | -3.47% | 2.5만 |
|---|
| 2026.03.13 | ₩8,033 | ₩8,248 | ₩7,819 | ₩7,845 | -2.34% | 6.3만 |
|---|
| 2026.03.12 | ₩7,376 | ₩8,087 | ₩7,269 | ₩7,819 | +6.00% | 10.1만 |
|---|
| 2026.03.11 | ₩7,510 | ₩7,604 | ₩7,269 | ₩7,376 | -1.79% | 2만 |
|---|
| 2026.03.10 | ₩7,389 | ₩7,805 | ₩6,933 | ₩7,497 | +1.45% | 16.6만 |
|---|
| 2026.03.09 | ₩6,786 | ₩7,349 | ₩6,437 | ₩7,242 | +6.72% | 5.7만 |
|---|
| 2026.03.06 | ₩6,933 | ₩6,933 | ₩6,612 | ₩6,826 | -1.55% | 1.3만 |
|---|
| 2026.03.05 | ₩6,679 | ₩7,014 | ₩6,464 | ₩6,773 | +1.41% | 4.7만 |
|---|
| 2026.03.04 | ₩6,250 | ₩7,041 | ₩6,129 | ₩6,598 | +5.58% | 4.9만 |
|---|
| 2026.03.03 | ₩6,437 | ₩6,638 | ₩6,102 | ₩6,437 | 0.00% | 6.4만 |
|---|
| 2026.03.02 | ₩6,799 | ₩6,799 | ₩6,196 | ₩6,317 | -7.10% | 4.3만 |
|---|
| 2026.02.27 | ₩6,558 | ₩6,880 | ₩6,531 | ₩6,826 | +4.09% | 3.7만 |
|---|
| 2026.02.26 | ₩6,370 | ₩6,840 | ₩6,303 | ₩6,706 | +5.26% | 2.5만 |
|---|
| 2026.02.25 | ₩6,303 | ₩6,451 | ₩6,303 | ₩6,343 | +0.64% | 1만 |
|---|
| 2026.02.24 | ₩6,303 | ₩6,384 | ₩6,169 | ₩6,169 | -2.13% | 4.5만 |
|---|
| 2026.02.23 | ₩6,250 | ₩6,545 | ₩6,250 | ₩6,317 | +1.07% | 4.4만 |
|---|
| 2026.02.20 | ₩5,673 | ₩6,437 | ₩5,552 | ₩6,303 | +11.11% | 3.4만 |
|---|
| 2026.02.19 | ₩5,700 | ₩5,847 | ₩5,485 | ₩5,740 | +0.71% | 4.6만 |
|---|
| 2026.02.18 | ₩5,807 | ₩5,887 | ₩5,700 | ₩5,713 | -1.62% | 4.8만 |
|---|
| 2026.02.17 | ₩6,290 | ₩6,290 | ₩5,592 | ₩5,794 | -7.89% | 5.5만 |
|---|
| 2026.02.13 | ₩5,847 | ₩6,437 | ₩5,780 | ₩6,182 | +5.73% | 3.4만 |
|---|
| 2026.02.12 | ₩6,035 | ₩6,236 | ₩5,780 | ₩5,914 | -2.00% | 4만 |
|---|
| 2026.02.11 | ₩6,236 | ₩6,397 | ₩6,048 | ₩6,075 | -2.58% | 6.1만 |
|---|
| 2026.02.10 | ₩6,625 | ₩6,880 | ₩6,223 | ₩6,223 | -6.07% | 9.1만 |
|---|
| 2026.02.09 | ₩6,370 | ₩8,181 | ₩6,290 | ₩6,612 | +3.79% | 142.3만 |
|---|
| 2026.02.06 | ₩5,807 | ₩6,102 | ₩5,700 | ₩5,901 | +1.62% | 7.4만 |
|---|
| 2026.02.05 | ₩6,035 | ₩6,223 | ₩5,579 | ₩5,579 | -7.56% | 5만 |
|---|
| 2026.02.04 | ₩6,773 | ₩6,773 | ₩6,008 | ₩6,182 | -8.71% | 6.1만 |
|---|
| 2026.02.03 | ₩6,679 | ₩6,679 | ₩6,384 | ₩6,585 | -1.41% | 4.9만 |
|---|
| 2026.02.02 | ₩6,504 | ₩6,706 | ₩6,451 | ₩6,558 | +0.82% | 3.4만 |
|---|
| 2026.01.30 | ₩6,437 | ₩6,840 | ₩6,437 | ₩6,478 | +0.62% | 7.6만 |
|---|
| 2026.01.29 | ₩6,665 | ₩6,960 | ₩6,437 | ₩6,504 | -2.41% | 7.4만 |
|---|
| 2026.01.28 | ₩6,491 | ₩6,974 | ₩6,370 | ₩6,732 | +3.72% | 12만 |
|---|
| 2026.01.27 | ₩6,907 | ₩7,363 | ₩6,317 | ₩6,571 | -4.85% | 39.3만 |
|---|
| 2026.01.26 | ₩6,933 | ₩7,242 | ₩6,773 | ₩7,041 | +1.55% | 211.7만 |
|---|
| 2026.01.23 | ₩6,799 | ₩6,920 | ₩6,625 | ₩6,920 | +1.78% | 8만 |
|---|
| 2026.01.22 | ₩6,987 | ₩7,497 | ₩6,518 | ₩6,773 | -3.07% | 13.2만 |
|---|
| 2026.01.21 | ₩5,686 | ₩6,679 | ₩5,686 | ₩6,290 | +10.61% | 19.9만 |
|---|
| 2026.01.20 | ₩6,706 | ₩7,041 | ₩5,150 | ₩5,244 | -21.80% | 41.1만 |
|---|
| 2026.01.16 | ₩7,752 | ₩7,752 | ₩6,598 | ₩6,638 | -14.36% | 20.4만 |
|---|
| 2026.01.15 | ₩7,738 | ₩7,966 | ₩7,457 | ₩7,591 | -1.91% | 4.3만 |
|---|
| 2026.01.14 | ₩7,215 | ₩8,100 | ₩7,108 | ₩7,832 | +8.55% | 4.8만 |
|---|
| 2026.01.13 | ₩8,208 | ₩8,315 | ₩7,376 | ₩7,389 | -9.97% | 5.5만 |
|---|
| 2026.01.12 | ₩6,759 | ₩8,529 | ₩6,759 | ₩8,208 | +21.43% | 35.3만 |
|---|
| 2026.01.09 | ₩6,518 | ₩6,759 | ₩6,370 | ₩6,759 | +3.70% | 6.1만 |
|---|
| 2026.01.08 | ₩6,478 | ₩6,638 | ₩6,276 | ₩6,504 | +0.41% | 5.7만 |
|---|
| 2026.01.07 | ₩6,786 | ₩6,840 | ₩6,370 | ₩6,504 | -4.15% | 24.8만 |
|---|
| 2026.01.06 | ₩8,114 | ₩8,221 | ₩6,303 | ₩6,585 | -18.84% | 46.4만 |
|---|
| 2026.01.05 | ₩7,175 | ₩9,763 | ₩7,148 | ₩8,114 | +13.08% | 48.4만 |
|---|
| 2026.01.02 | ₩6,920 | ₩7,121 | ₩6,706 | ₩6,960 | +0.58% | 3.6만 |
|---|
| 2025.12.31 | ₩6,451 | ₩6,947 | ₩6,451 | ₩6,920 | +7.28% | 2.3만 |
|---|
| 2025.12.30 | ₩6,893 | ₩6,947 | ₩6,437 | ₩6,451 | -6.42% | 2.1만 |
|---|
| 2025.12.29 | ₩6,826 | ₩6,933 | ₩6,464 | ₩6,853 | +0.39% | 2만 |
|---|
| 2025.12.26 | ₩6,585 | ₩6,759 | ₩6,330 | ₩6,706 | +1.83% | 3.8만 |
|---|
| 2025.12.24 | ₩6,732 | ₩6,732 | ₩6,571 | ₩6,585 | -2.19% | 1.3만 |
|---|
| 2025.12.23 | ₩6,786 | ₩6,853 | ₩6,638 | ₩6,732 | -0.79% | 1.9만 |
|---|
| 2025.12.22 | ₩6,598 | ₩6,840 | ₩6,504 | ₩6,799 | +3.05% | 2.1만 |
|---|
| 2025.12.19 | ₩6,679 | ₩6,759 | ₩6,504 | ₩6,679 | 0.00% | 1.9만 |
|---|
| 2025.12.18 | ₩6,638 | ₩6,679 | ₩6,451 | ₩6,585 | -0.81% | 1.6만 |
|---|
| 2025.12.17 | ₩6,652 | ₩6,679 | ₩6,518 | ₩6,652 | 0.00% | 2.4만 |
|---|
| 2025.12.16 | ₩6,652 | ₩6,706 | ₩6,437 | ₩6,679 | +0.40% | 1.9만 |
|---|
| 2025.12.15 | ₩6,464 | ₩6,732 | ₩6,397 | ₩6,652 | +2.90% | 4.3만 |
|---|
| 2025.12.12 | ₩6,491 | ₩6,612 | ₩6,250 | ₩6,370 | -1.86% | 2.6만 |
|---|
| 2025.12.11 | ₩6,263 | ₩6,679 | ₩6,102 | ₩6,518 | +4.07% | 3.4만 |
|---|
| 2025.12.10 | ₩6,115 | ₩6,491 | ₩5,981 | ₩6,223 | +1.75% | 3.7만 |
|---|
| 2025.12.09 | ₩5,767 | ₩6,370 | ₩5,700 | ₩6,008 | +4.19% | 3.9만 |
|---|
| 2025.12.08 | ₩5,981 | ₩5,981 | ₩5,364 | ₩5,539 | -7.40% | 7.7만 |
|---|
| 2025.12.05 | ₩5,807 | ₩5,968 | ₩5,767 | ₩5,941 | +2.31% | 1.9만 |
|---|
| 2025.12.04 | ₩5,767 | ₩6,075 | ₩5,700 | ₩5,700 | -1.16% | 6.7만 |
|---|
| 2025.12.03 | ₩5,686 | ₩5,820 | ₩5,646 | ₩5,767 | +1.42% | 1.2만 |
|---|
| 2025.12.02 | ₩5,646 | ₩5,861 | ₩5,566 | ₩5,659 | +0.24% | 2.4만 |
|---|
| 2025.12.01 | ₩5,700 | ₩5,713 | ₩5,512 | ₩5,619 | -1.41% | 2.5만 |
|---|
| 2025.11.28 | ₩5,512 | ₩5,901 | ₩5,378 | ₩5,887 | +6.81% | 3.3만 |
|---|
| 2025.11.26 | ₩5,472 | ₩5,686 | ₩5,284 | ₩5,364 | -1.96% | 2.4만 |
|---|
| 2025.11.25 | ₩5,458 | ₩5,458 | ₩5,297 | ₩5,297 | -2.95% | 2.3만 |
|---|
| 2025.11.24 | ₩5,364 | ₩5,512 | ₩5,311 | ₩5,351 | -0.25% | 3.9만 |
|---|
| 2025.11.21 | ₩5,150 | ₩5,418 | ₩4,949 | ₩5,311 | +3.13% | 6.2만 |
|---|
| 2025.11.20 | ₩5,351 | ₩5,901 | ₩5,123 | ₩5,203 | -2.76% | 7.5만 |
|---|
| 2025.11.19 | ₩5,378 | ₩5,458 | ₩4,868 | ₩5,136 | -4.49% | 4.4만 |
|---|
| 2025.11.18 | ₩6,102 | ₩6,102 | ₩5,378 | ₩5,378 | -11.87% | 1.9만 |
|---|
| 2025.11.17 | ₩5,767 | ₩5,901 | ₩5,311 | ₩5,512 | -4.42% | 3.9만 |
|---|
| 2025.11.14 | ₩5,552 | ₩5,995 | ₩5,177 | ₩5,767 | +3.86% | 4.9만 |
|---|
| 2025.11.13 | ₩5,713 | ₩5,901 | ₩5,700 | ₩5,713 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩5,767 | ₩5,941 | ₩5,767 | ₩5,767 | 0.00% | 2.1만 |
|---|
| 2025.11.11 | ₩5,847 | ₩5,981 | ₩5,780 | ₩5,914 | +1.15% | 8.1천 |
|---|
| 2025.11.10 | ₩6,370 | ₩6,679 | ₩5,686 | ₩5,995 | -5.89% | 3.5만 |
|---|
| 2025.11.07 | ₩5,794 | ₩6,102 | ₩5,794 | ₩6,102 | +5.32% | 5만 |
|---|
| 2025.11.06 | ₩6,317 | ₩6,317 | ₩5,780 | ₩5,981 | -5.31% | 2.2만 |
|---|
| 2025.11.05 | ₩5,874 | ₩6,437 | ₩5,874 | ₩6,317 | +7.53% | 3.1만 |
|---|
| 2025.11.04 | ₩6,169 | ₩6,276 | ₩5,767 | ₩5,807 | -5.87% | 5.4만 |
|---|
| 2025.11.03 | ₩6,545 | ₩6,571 | ₩6,156 | ₩6,196 | -5.33% | 5.2만 |
|---|
| 2025.10.31 | ₩6,585 | ₩6,907 | ₩6,330 | ₩6,571 | -0.20% | 4.9만 |
|---|
| 2025.10.30 | ₩6,732 | ₩6,799 | ₩6,504 | ₩6,571 | -2.39% | 4.5만 |
|---|
| 2025.10.29 | ₩6,437 | ₩6,719 | ₩6,303 | ₩6,598 | +2.50% | 2.9만 |
|---|
| 2025.10.28 | ₩6,933 | ₩6,987 | ₩6,223 | ₩6,410 | -7.54% | 14.6만 |
|---|
| 2025.10.27 | ₩7,336 | ₩7,363 | ₩6,518 | ₩6,799 | -7.31% | 8만 |
|---|
| 2025.10.24 | ₩7,269 | ₩7,765 | ₩7,068 | ₩7,282 | +0.18% | 6.9만 |
|---|
| 2025.10.23 | ₩6,665 | ₩7,229 | ₩6,638 | ₩7,027 | +5.43% | 6.8만 |
|---|
| 2025.10.22 | ₩7,577 | ₩7,577 | ₩6,437 | ₩6,732 | -11.15% | 12.1만 |
|---|
| 2025.10.21 | ₩6,826 | ₩8,047 | ₩6,598 | ₩7,604 | +11.39% | 27만 |
|---|
| 2025.10.20 | ₩6,424 | ₩6,826 | ₩6,263 | ₩6,558 | +2.09% | 5.5만 |
|---|
| 2025.10.17 | ₩6,612 | ₩6,732 | ₩6,384 | ₩6,397 | -3.25% | 5.1만 |
|---|
| 2025.10.16 | ₩7,658 | ₩7,953 | ₩6,679 | ₩6,880 | -10.16% | 11.7만 |
|---|
| 2025.10.15 | ₩8,301 | ₩9,052 | ₩7,524 | ₩7,644 | -7.92% | 26.3만 |
|---|
| 2025.10.14 | ₩7,349 | ₩8,181 | ₩6,933 | ₩8,140 | +10.77% | 27.7만 |
|---|
| 2025.10.13 | ₩6,075 | ₩7,309 | ₩6,075 | ₩7,282 | +19.87% | 32.6만 |
|---|
| 2025.10.10 | ₩6,102 | ₩6,209 | ₩5,767 | ₩5,874 | -3.74% | 13만 |
|---|