시장 데이터를 불러오는 중
전체 종목
유티아이 과거 주가
179900.KQ · KOSDAQ
주요 제품·사업: 카메라 윈도우
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
179900.KQ · KOSDAQ
주요 제품·사업: 카메라 윈도우
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,500 | ₩2,625 | ₩2,325 | ₩2,460 | -1.60% | 28.6만 |
| 2026.10.07 | ₩2,590 | ₩2,590 | ₩2,375 | ₩2,460 | -5.02% | 21.8만 |
| 2026.10.06 | ₩2,315 | ₩2,700 | ₩2,285 | ₩2,590 | +11.88% | 61.3만 |
| 2026.10.02 | ₩2,180 | ₩2,370 | ₩2,160 | ₩2,315 | +6.19% | 18.8만 |
| 2026.10.01 | ₩2,215 | ₩2,265 | ₩2,150 | ₩2,195 | -0.90% | 11.3만 |
| 2026.09.30 | ₩2,305 | ₩2,335 | ₩2,210 | ₩2,215 | -3.90% | 14.9만 |
| 2026.09.29 | ₩2,395 | ₩2,395 | ₩2,240 | ₩2,305 | -3.76% | 9.8만 |
| 2026.09.28 | ₩2,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,285 |
| ₩2,335 |
| +0.86% |
| 15.9만 |
| 2026.09.23 | ₩2,335 | ₩2,340 | ₩2,235 | ₩2,315 | -0.86% | 15.2만 |
|---|
| 2026.09.22 | ₩2,335 | ₩2,445 | ₩2,295 | ₩2,320 | -0.64% | 22.2만 |
|---|
| 2026.09.21 | ₩2,330 | ₩2,355 | ₩2,210 | ₩2,335 | +0.21% | 20만 |
|---|
| 2026.09.18 | ₩2,345 | ₩2,345 | ₩2,260 | ₩2,330 | -0.64% | 16.5만 |
|---|
| 2026.09.17 | ₩2,320 | ₩2,470 | ₩2,240 | ₩2,285 | -1.51% | 20.4만 |
|---|
| 2026.09.16 | ₩2,240 | ₩2,290 | ₩2,165 | ₩2,290 | +2.23% | 12.6만 |
|---|
| 2026.09.15 | ₩2,320 | ₩2,330 | ₩2,220 | ₩2,230 | -3.88% | 19.9만 |
|---|
| 2026.09.14 | ₩2,355 | ₩2,415 | ₩2,220 | ₩2,250 | -4.46% | 24.5만 |
|---|
| 2026.09.11 | ₩2,530 | ₩2,530 | ₩2,305 | ₩2,375 | -6.13% | 35.1만 |
|---|
| 2026.09.10 | ₩2,250 | ₩2,690 | ₩2,245 | ₩2,500 | +11.11% | 91만 |
|---|
| 2026.09.09 | ₩2,170 | ₩2,245 | ₩2,110 | ₩2,220 | +2.30% | 26.3만 |
|---|
| 2026.09.08 | ₩2,490 | ₩2,490 | ₩2,155 | ₩2,155 | -13.45% | 51.4만 |
|---|
| 2026.09.07 | ₩2,370 | ₩2,520 | ₩2,330 | ₩2,435 | +2.74% | 35.7만 |
|---|
| 2026.09.04 | ₩2,150 | ₩2,395 | ₩2,100 | ₩2,365 | +10.00% | 60.4만 |
|---|
| 2026.09.03 | ₩2,200 | ₩2,340 | ₩2,080 | ₩2,100 | -4.55% | 63.4만 |
|---|
| 2026.09.02 | ₩2,350 | ₩2,570 | ₩2,150 | ₩2,175 | -7.45% | 168.5만 |
|---|
| 2026.09.01 | ₩2,485 | ₩3,080 | ₩2,485 | ₩2,910 | +17.10% | 80.5만 |
|---|
| 2026.08.31 | ₩2,440 | ₩2,550 | ₩2,310 | ₩2,485 | +1.84% | 18.4만 |
|---|
| 2026.08.28 | ₩2,520 | ₩2,520 | ₩2,340 | ₩2,440 | -3.17% | 14.5만 |
|---|
| 2026.08.27 | ₩2,565 | ₩2,765 | ₩2,435 | ₩2,460 | -4.09% | 21만 |
|---|
| 2026.08.26 | ₩2,470 | ₩2,740 | ₩2,340 | ₩2,565 | +3.85% | 32.8만 |
|---|
| 2026.08.25 | ₩2,645 | ₩2,645 | ₩2,370 | ₩2,400 | -9.26% | 29.8만 |
|---|
| 2026.08.24 | ₩2,700 | ₩2,815 | ₩2,465 | ₩2,570 | -4.81% | 40.2만 |
|---|
| 2026.08.21 | ₩3,250 | ₩3,250 | ₩2,575 | ₩2,700 | -16.92% | 52.9만 |
|---|
| 2026.08.20 | ₩3,375 | ₩3,410 | ₩3,020 | ₩3,150 | -6.67% | 46.3만 |
|---|
| 2026.08.19 | ₩3,000 | ₩3,545 | ₩2,780 | ₩3,375 | +12.50% | 87.4만 |
|---|
| 2026.08.18 | ₩3,190 | ₩3,505 | ₩2,900 | ₩3,040 | -4.70% | 209.4만 |
|---|
| 2026.08.14 | ₩2,140 | ₩2,775 | ₩2,140 | ₩2,775 | +29.67% | 127.8만 |
|---|
| 2026.08.13 | ₩2,265 | ₩2,270 | ₩2,075 | ₩2,135 | -5.74% | 40.8만 |
|---|
| 2026.08.12 | ₩2,105 | ₩2,440 | ₩1,996 | ₩2,235 | +6.18% | 79.6만 |
|---|
| 2026.08.11 | ₩2,250 | ₩2,280 | ₩2,025 | ₩2,130 | -5.33% | 65.9만 |
|---|
| 2026.08.10 | ₩2,240 | ₩2,540 | ₩2,235 | ₩2,310 | +3.13% | 86.1만 |
|---|
| 2026.08.07 | ₩2,080 | ₩2,560 | ₩1,931 | ₩2,230 | +7.21% | 263.8만 |
|---|
| 2026.08.06 | ₩2,665 | ₩2,670 | ₩1,935 | ₩1,970 | -26.08% | 165만 |
|---|
| 2026.08.05 | ₩2,200 | ₩2,665 | ₩2,080 | ₩2,665 | +21.14% | 84.7만 |
|---|
| 2026.08.04 | ₩1,870 | ₩2,185 | ₩1,869 | ₩2,050 | +9.63% | 101만 |
|---|
| 2026.08.03 | ₩2,485 | ₩2,485 | ₩1,680 | ₩1,819 | -26.80% | 134.8만 |
|---|
| 2026.07.31 | ₩2,320 | ₩2,515 | ₩2,295 | ₩2,310 | -0.43% | 15.1만 |
|---|
| 2026.07.30 | ₩2,280 | ₩2,475 | ₩2,200 | ₩2,245 | -1.54% | 11.5만 |
|---|
| 2026.07.29 | ₩2,790 | ₩2,820 | ₩2,220 | ₩2,290 | -17.92% | 24.9만 |
|---|
| 2026.07.28 | ₩2,810 | ₩2,875 | ₩2,470 | ₩2,790 | -0.71% | 17.4만 |
|---|
| 2026.07.27 | ₩2,855 | ₩3,050 | ₩2,780 | ₩2,810 | -1.58% | 8.1만 |
|---|
| 2026.07.24 | ₩3,120 | ₩3,230 | ₩2,850 | ₩2,870 | -8.01% | 15.6만 |
|---|
| 2026.07.23 | ₩2,745 | ₩3,200 | ₩2,745 | ₩3,120 | +13.66% | 22만 |
|---|
| 2026.07.22 | ₩3,000 | ₩3,070 | ₩2,715 | ₩2,770 | -7.67% | 25.9만 |
|---|
| 2026.07.21 | ₩3,000 | ₩3,015 | ₩2,740 | ₩2,940 | -2.00% | 10.6만 |
|---|
| 2026.07.20 | ₩3,200 | ₩3,200 | ₩2,755 | ₩2,800 | -12.50% | 19.5만 |
|---|
| 2026.07.16 | ₩3,285 | ₩3,285 | ₩2,925 | ₩2,990 | -8.98% | 20.4만 |
|---|
| 2026.07.15 | ₩3,235 | ₩3,470 | ₩3,185 | ₩3,285 | +1.55% | 19.2만 |
|---|
| 2026.07.14 | ₩3,015 | ₩3,185 | ₩2,850 | ₩3,130 | +3.81% | 38.7만 |
|---|
| 2026.07.13 | ₩3,640 | ₩3,765 | ₩3,055 | ₩3,095 | -14.97% | 46.3만 |
|---|
| 2026.07.10 | ₩3,910 | ₩4,040 | ₩3,560 | ₩3,640 | -6.91% | 39.9만 |
|---|
| 2026.07.09 | ₩4,100 | ₩4,135 | ₩3,800 | ₩3,910 | -4.63% | 23.9만 |
|---|
| 2026.07.08 | ₩4,005 | ₩4,450 | ₩3,960 | ₩4,095 | +2.25% | 26.7만 |
|---|
| 2026.07.07 | ₩3,955 | ₩4,155 | ₩3,710 | ₩4,100 | +3.67% | 20.5만 |
|---|
| 2026.07.06 | ₩4,635 | ₩4,635 | ₩3,700 | ₩3,950 | -14.78% | 49.4만 |
|---|
| 2026.07.03 | ₩4,150 | ₩4,670 | ₩3,885 | ₩4,510 | +8.67% | 47.8만 |
|---|
| 2026.07.02 | ₩4,200 | ₩4,205 | ₩3,855 | ₩4,035 | -3.93% | 20.2만 |
|---|
| 2026.07.01 | ₩4,150 | ₩4,635 | ₩4,010 | ₩4,255 | +2.53% | 50만 |
|---|
| 2026.06.30 | ₩4,675 | ₩4,810 | ₩3,905 | ₩4,090 | -12.51% | 107.3만 |
|---|
| 2026.06.29 | ₩4,440 | ₩4,840 | ₩3,810 | ₩4,780 | +7.66% | 99.6만 |
|---|
| 2026.06.26 | ₩3,880 | ₩4,395 | ₩3,455 | ₩4,255 | +9.66% | 97.3만 |
|---|
| 2026.06.25 | ₩4,000 | ₩4,680 | ₩3,650 | ₩3,710 | -7.25% | 162.6만 |
|---|
| 2026.06.24 | ₩5,310 | ₩5,790 | ₩4,100 | ₩4,100 | -22.79% | 319.7만 |
|---|
| 2026.06.23 | ₩7,650 | ₩7,670 | ₩5,640 | ₩5,850 | -23.53% | 120.7만 |
|---|
| 2026.06.22 | ₩10,080 | ₩10,220 | ₩7,180 | ₩7,450 | -26.09% | 168.2만 |
|---|
| 2026.06.19 | ₩14,400 | ₩14,690 | ₩10,080 | ₩10,080 | -30.00% | 66.1만 |
|---|
| 2026.06.18 | ₩16,470 | ₩16,480 | ₩14,320 | ₩14,400 | -12.57% | 19.7만 |
|---|
| 2026.06.17 | ₩16,550 | ₩16,990 | ₩16,000 | ₩16,470 | -0.48% | 7.5만 |
|---|
| 2026.06.16 | ₩17,780 | ₩17,790 | ₩16,130 | ₩16,550 | -6.92% | 15.4만 |
|---|
| 2026.06.15 | ₩18,220 | ₩18,450 | ₩17,000 | ₩17,540 | -3.73% | 7.5만 |
|---|
| 2026.06.12 | ₩17,630 | ₩19,000 | ₩17,210 | ₩17,720 | +0.51% | 8.9만 |
|---|
| 2026.06.11 | ₩16,700 | ₩17,560 | ₩16,170 | ₩17,120 | +2.51% | 5.1만 |
|---|
| 2026.06.10 | ₩17,230 | ₩17,380 | ₩16,100 | ₩16,900 | -1.92% | 10.1만 |
|---|
| 2026.06.09 | ₩16,430 | ₩18,550 | ₩16,260 | ₩17,230 | +4.87% | 15.1만 |
|---|
| 2026.06.08 | ₩16,500 | ₩17,480 | ₩15,500 | ₩16,420 | -0.48% | 9.8만 |
|---|
| 2026.06.05 | ₩17,500 | ₩18,080 | ₩16,420 | ₩16,860 | -3.66% | 12.1만 |
|---|
| 2026.06.04 | ₩18,600 | ₩18,800 | ₩17,500 | ₩17,710 | -4.78% | 11.2만 |
|---|
| 2026.06.02 | ₩19,020 | ₩19,220 | ₩18,000 | ₩18,310 | -3.73% | 14만 |
|---|
| 2026.06.01 | ₩21,300 | ₩21,300 | ₩19,000 | ₩19,020 | -10.70% | 21.6만 |
|---|
| 2026.05.29 | ₩22,800 | ₩23,600 | ₩21,300 | ₩21,850 | -4.17% | 12만 |
|---|
| 2026.05.28 | ₩22,150 | ₩22,900 | ₩21,050 | ₩22,750 | +2.71% | 19.8만 |
|---|
| 2026.05.27 | ₩23,100 | ₩23,450 | ₩22,000 | ₩22,300 | -3.46% | 30.9만 |
|---|
| 2026.05.26 | ₩22,100 | ₩24,300 | ₩22,050 | ₩23,400 | +5.88% | 49.7만 |
|---|
| 2026.05.22 | ₩23,000 | ₩23,350 | ₩21,350 | ₩22,100 | -3.91% | 24.9만 |
|---|
| 2026.05.21 | ₩21,600 | ₩24,500 | ₩21,450 | ₩23,000 | +6.48% | 76.1만 |
|---|
| 2026.05.20 | ₩20,500 | ₩21,700 | ₩20,100 | ₩21,450 | +4.63% | 30.2만 |
|---|
| 2026.05.19 | ₩19,360 | ₩21,200 | ₩18,400 | ₩21,000 | +8.47% | 18.6만 |
|---|
| 2026.05.18 | ₩18,850 | ₩19,770 | ₩18,160 | ₩19,350 | +2.65% | 7만 |
|---|
| 2026.05.15 | ₩20,150 | ₩20,200 | ₩18,380 | ₩18,850 | -6.45% | 16.6만 |
|---|
| 2026.05.14 | ₩20,000 | ₩21,300 | ₩19,750 | ₩19,750 | -1.25% | 10.8만 |
|---|
| 2026.05.13 | ₩20,000 | ₩20,600 | ₩19,830 | ₩20,150 | +0.75% | 8.9만 |
|---|
| 2026.05.12 | ₩21,450 | ₩21,450 | ₩19,870 | ₩20,300 | -5.36% | 15.1만 |
|---|
| 2026.05.11 | ₩20,600 | ₩22,000 | ₩20,400 | ₩21,450 | +4.13% | 19.5만 |
|---|
| 2026.05.08 | ₩20,850 | ₩22,000 | ₩20,200 | ₩20,400 | -2.16% | 21.5만 |
|---|
| 2026.05.07 | ₩20,900 | ₩21,700 | ₩19,910 | ₩20,850 | -0.24% | 19만 |
|---|
| 2026.05.06 | ₩20,700 | ₩21,950 | ₩19,880 | ₩20,300 | -1.93% | 20.8만 |
|---|
| 2026.05.04 | ₩20,850 | ₩21,000 | ₩20,150 | ₩20,400 | -2.16% | 6.6만 |
|---|
| 2026.04.30 | ₩19,990 | ₩20,950 | ₩19,940 | ₩20,450 | +2.30% | 10.3만 |
|---|
| 2026.04.29 | ₩19,960 | ₩20,150 | ₩19,640 | ₩19,940 | -0.10% | 7.1만 |
|---|
| 2026.04.28 | ₩20,950 | ₩21,000 | ₩19,830 | ₩19,960 | -4.73% | 13.1만 |
|---|
| 2026.04.27 | ₩20,850 | ₩21,400 | ₩20,250 | ₩20,950 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩20,800 | ₩21,300 | ₩20,200 | ₩20,650 | -0.72% | 15.6만 |
|---|
| 2026.04.23 | ₩21,900 | ₩21,900 | ₩20,550 | ₩20,800 | -5.02% | 10.1만 |
|---|
| 2026.04.22 | ₩21,500 | ₩21,800 | ₩20,550 | ₩21,700 | +0.93% | 10.9만 |
|---|
| 2026.04.21 | ₩21,650 | ₩21,800 | ₩21,050 | ₩21,100 | -2.54% | 12.9만 |
|---|
| 2026.04.20 | ₩22,350 | ₩22,350 | ₩21,050 | ₩21,600 | -3.36% | 15.7만 |
|---|
| 2026.04.17 | ₩20,500 | ₩22,400 | ₩20,500 | ₩21,350 | +4.15% | 22.1만 |
|---|
| 2026.04.16 | ₩19,950 | ₩21,100 | ₩19,860 | ₩20,500 | +2.76% | 18.4만 |
|---|
| 2026.04.15 | ₩20,100 | ₩20,800 | ₩19,110 | ₩19,640 | -2.29% | 13.1만 |
|---|
| 2026.04.14 | ₩19,280 | ₩20,350 | ₩19,190 | ₩20,000 | +3.73% | 10.6만 |
|---|
| 2026.04.13 | ₩19,750 | ₩20,000 | ₩18,820 | ₩19,000 | -3.80% | 15.8만 |
|---|
| 2026.04.10 | ₩19,980 | ₩21,400 | ₩19,570 | ₩19,930 | -0.25% | 26.3만 |
|---|
| 2026.04.09 | ₩18,500 | ₩19,820 | ₩18,070 | ₩19,400 | +4.86% | 19.9만 |
|---|
| 2026.04.08 | ₩18,120 | ₩18,450 | ₩17,420 | ₩18,380 | +1.43% | 11.2만 |
|---|
| 2026.04.07 | ₩17,400 | ₩18,310 | ₩17,400 | ₩17,650 | +1.44% | 7.4만 |
|---|
| 2026.04.06 | ₩17,420 | ₩18,190 | ₩16,790 | ₩17,350 | -0.40% | 14.1만 |
|---|
| 2026.04.03 | ₩16,550 | ₩17,580 | ₩16,550 | ₩16,910 | +2.18% | 8.3만 |
|---|
| 2026.04.02 | ₩16,750 | ₩17,480 | ₩16,100 | ₩16,510 | -1.43% | 9.7만 |
|---|
| 2026.04.01 | ₩15,790 | ₩17,280 | ₩15,700 | ₩16,740 | +6.02% | 12.3만 |
|---|
| 2026.03.31 | ₩15,800 | ₩16,010 | ₩15,080 | ₩15,210 | -3.73% | 14.6만 |
|---|
| 2026.03.30 | ₩16,560 | ₩16,820 | ₩16,000 | ₩16,450 | -0.66% | 16.1만 |
|---|
| 2026.03.27 | ₩16,850 | ₩18,280 | ₩16,370 | ₩17,240 | +2.31% | 22.8만 |
|---|
| 2026.03.26 | ₩19,500 | ₩19,550 | ₩16,180 | ₩17,020 | -12.72% | 132.4만 |
|---|
| 2026.03.25 | ₩16,950 | ₩19,970 | ₩15,700 | ₩19,970 | +17.82% | 48만 |
|---|
| 2026.03.24 | ₩19,260 | ₩19,280 | ₩14,030 | ₩16,130 | -16.25% | 80.1만 |
|---|
| 2026.03.23 | ₩19,510 | ₩20,400 | ₩19,270 | ₩19,570 | +0.31% | 9.2만 |
|---|
| 2026.03.20 | ₩20,600 | ₩21,100 | ₩20,100 | ₩20,100 | -2.43% | 6.4만 |
|---|
| 2026.03.19 | ₩20,500 | ₩21,200 | ₩20,100 | ₩20,550 | +0.24% | 5.9만 |
|---|
| 2026.03.18 | ₩21,300 | ₩21,750 | ₩20,750 | ₩21,450 | +0.70% | 4.4만 |
|---|
| 2026.03.17 | ₩21,450 | ₩21,600 | ₩20,550 | ₩20,550 | -4.20% | 4.3만 |
|---|
| 2026.03.16 | ₩22,150 | ₩22,700 | ₩21,250 | ₩21,400 | -3.39% | 8.3만 |
|---|
| 2026.03.13 | ₩19,410 | ₩21,900 | ₩19,080 | ₩21,400 | +10.25% | 14.5만 |
|---|
| 2026.03.12 | ₩19,500 | ₩19,980 | ₩19,010 | ₩19,470 | -0.15% | 8.8만 |
|---|
| 2026.03.11 | ₩19,950 | ₩20,300 | ₩19,510 | ₩19,550 | -2.01% | 11.2만 |
|---|
| 2026.03.10 | ₩21,100 | ₩21,400 | ₩20,000 | ₩20,000 | -5.21% | 7.8만 |
|---|
| 2026.03.09 | ₩20,000 | ₩20,650 | ₩19,510 | ₩20,350 | +1.75% | 7.8만 |
|---|
| 2026.03.06 | ₩21,100 | ₩21,900 | ₩20,350 | ₩20,900 | -0.95% | 15.6만 |
|---|
| 2026.03.05 | ₩20,200 | ₩22,500 | ₩19,410 | ₩21,600 | +6.93% | 14.7만 |
|---|
| 2026.03.04 | ₩21,800 | ₩21,800 | ₩18,820 | ₩19,010 | -12.80% | 18.3만 |
|---|
| 2026.03.03 | ₩22,500 | ₩23,300 | ₩21,450 | ₩21,450 | -4.67% | 14.1만 |
|---|
| 2026.02.27 | ₩21,950 | ₩22,800 | ₩21,800 | ₩22,600 | +2.96% | 7.4만 |
|---|
| 2026.02.26 | ₩22,700 | ₩22,750 | ₩21,950 | ₩22,150 | -2.42% | 7.6만 |
|---|
| 2026.02.25 | ₩22,750 | ₩22,750 | ₩22,200 | ₩22,250 | -2.20% | 3.3만 |
|---|
| 2026.02.24 | ₩22,100 | ₩22,900 | ₩21,900 | ₩22,750 | +2.94% | 5.1만 |
|---|
| 2026.02.23 | ₩23,000 | ₩23,400 | ₩22,000 | ₩22,050 | -4.13% | 5.9만 |
|---|
| 2026.02.20 | ₩22,800 | ₩23,450 | ₩22,600 | ₩22,950 | +0.66% | 3.9만 |
|---|
| 2026.02.19 | ₩22,500 | ₩23,350 | ₩21,750 | ₩23,150 | +2.89% | 10.1만 |
|---|
| 2026.02.13 | ₩21,700 | ₩22,300 | ₩21,400 | ₩21,550 | -0.69% | 3.6만 |
|---|
| 2026.02.12 | ₩21,800 | ₩22,400 | ₩21,400 | ₩21,900 | +0.46% | 7만 |
|---|
| 2026.02.11 | ₩22,550 | ₩22,550 | ₩22,000 | ₩22,000 | -2.44% | 3.2만 |
|---|
| 2026.02.10 | ₩23,050 | ₩23,450 | ₩22,200 | ₩22,200 | -3.69% | 6만 |
|---|
| 2026.02.09 | ₩22,600 | ₩23,450 | ₩22,400 | ₩23,250 | +2.88% | 8.9만 |
|---|
| 2026.02.06 | ₩21,000 | ₩22,300 | ₩20,550 | ₩21,650 | +3.10% | 7.7만 |
|---|
| 2026.02.05 | ₩22,550 | ₩22,950 | ₩21,400 | ₩21,450 | -4.88% | 11.2만 |
|---|
| 2026.02.04 | ₩24,250 | ₩24,250 | ₩22,650 | ₩23,050 | -4.95% | 9.3만 |
|---|
| 2026.02.03 | ₩24,300 | ₩24,500 | ₩23,550 | ₩23,800 | -2.06% | 8만 |
|---|
| 2026.02.02 | ₩23,650 | ₩24,500 | ₩23,050 | ₩23,500 | -0.63% | 10.9만 |
|---|
| 2026.01.30 | ₩25,500 | ₩26,000 | ₩24,650 | ₩24,700 | -3.14% | 20.6만 |
|---|
| 2026.01.29 | ₩25,200 | ₩25,300 | ₩23,700 | ₩25,100 | -0.40% | 24.6만 |
|---|
| 2026.01.28 | ₩25,050 | ₩25,150 | ₩24,100 | ₩24,800 | -1.00% | 24.4만 |
|---|
| 2026.01.27 | ₩24,300 | ₩25,150 | ₩24,000 | ₩24,300 | 0.00% | 24만 |
|---|
| 2026.01.26 | ₩22,800 | ₩24,350 | ₩21,750 | ₩24,100 | +5.70% | 31.1만 |
|---|
| 2026.01.23 | ₩20,850 | ₩22,500 | ₩20,400 | ₩22,100 | +6.00% | 18.6만 |
|---|
| 2026.01.22 | ₩20,700 | ₩21,150 | ₩19,980 | ₩20,500 | -0.97% | 12.5만 |
|---|
| 2026.01.21 | ₩21,650 | ₩21,700 | ₩20,600 | ₩20,850 | -3.70% | 9.4만 |
|---|
| 2026.01.20 | ₩21,450 | ₩22,050 | ₩20,850 | ₩21,550 | +0.47% | 9.4만 |
|---|
| 2026.01.19 | ₩21,250 | ₩22,700 | ₩20,950 | ₩21,300 | +0.24% | 9.2만 |
|---|
| 2026.01.16 | ₩21,900 | ₩21,900 | ₩21,050 | ₩21,700 | -0.91% | 3.4만 |
|---|
| 2026.01.15 | ₩21,150 | ₩21,700 | ₩20,850 | ₩21,550 | +1.89% | 4.4만 |
|---|
| 2026.01.14 | ₩21,500 | ₩22,000 | ₩21,050 | ₩21,500 | 0.00% | 5.8만 |
|---|
| 2026.01.13 | ₩21,700 | ₩21,950 | ₩21,300 | ₩21,550 | -0.69% | 5.3만 |
|---|
| 2026.01.12 | ₩22,650 | ₩22,700 | ₩21,450 | ₩21,750 | -3.97% | 7.9만 |
|---|
| 2026.01.09 | ₩22,700 | ₩24,100 | ₩22,550 | ₩22,550 | -0.66% | 7.1만 |
|---|
| 2026.01.08 | ₩22,000 | ₩23,550 | ₩22,000 | ₩22,550 | +2.50% | 7.1만 |
|---|
| 2026.01.07 | ₩23,100 | ₩23,150 | ₩21,400 | ₩21,900 | -5.19% | 12.5만 |
|---|
| 2026.01.06 | ₩23,500 | ₩24,150 | ₩23,200 | ₩23,500 | 0.00% | 6.9만 |
|---|
| 2026.01.05 | ₩24,550 | ₩24,600 | ₩22,850 | ₩23,650 | -3.67% | 12.6만 |
|---|
| 2026.01.02 | ₩20,700 | ₩24,350 | ₩20,700 | ₩24,000 | +15.94% | 31.6만 |
|---|
| 2025.12.30 | ₩20,300 | ₩20,950 | ₩19,940 | ₩19,990 | -1.53% | 36.5만 |
|---|
| 2025.12.29 | ₩20,800 | ₩20,800 | ₩20,250 | ₩20,450 | -1.68% | 9.8만 |
|---|
| 2025.12.26 | ₩20,100 | ₩21,200 | ₩19,700 | ₩21,100 | +4.98% | 9.6만 |
|---|
| 2025.12.24 | ₩19,500 | ₩20,350 | ₩19,490 | ₩20,250 | +3.85% | 13.7만 |
|---|
| 2025.12.23 | ₩19,670 | ₩19,710 | ₩18,690 | ₩19,360 | -1.58% | 15.7만 |
|---|
| 2025.12.22 | ₩20,500 | ₩20,750 | ₩18,850 | ₩19,170 | -6.49% | 27.2만 |
|---|
| 2025.12.19 | ₩23,200 | ₩23,200 | ₩19,350 | ₩19,380 | -16.47% | 33.9만 |
|---|
| 2025.12.18 | ₩24,300 | ₩24,600 | ₩22,300 | ₩22,800 | -6.17% | 17.3만 |
|---|
| 2025.12.17 | ₩24,200 | ₩24,250 | ₩23,400 | ₩23,900 | -1.24% | 10만 |
|---|
| 2025.12.16 | ₩25,800 | ₩25,900 | ₩23,800 | ₩23,950 | -7.17% | 17.5만 |
|---|
| 2025.12.15 | ₩26,250 | ₩26,450 | ₩25,100 | ₩25,600 | -2.48% | 15.4만 |
|---|
| 2025.12.12 | ₩25,050 | ₩25,450 | ₩24,600 | ₩24,900 | -0.60% | 9.7만 |
|---|
| 2025.12.11 | ₩25,350 | ₩25,450 | ₩24,800 | ₩25,250 | -0.39% | 9.6만 |
|---|
| 2025.12.10 | ₩25,400 | ₩26,000 | ₩24,750 | ₩25,450 | +0.20% | 8.1만 |
|---|
| 2025.12.09 | ₩26,200 | ₩26,200 | ₩24,950 | ₩25,400 | -3.05% | 8.1만 |
|---|
| 2025.12.08 | ₩26,550 | ₩26,900 | ₩25,650 | ₩26,200 | -1.32% | 13.4만 |
|---|
| 2025.12.05 | ₩27,200 | ₩27,200 | ₩26,000 | ₩26,300 | -3.31% | 7.7만 |
|---|
| 2025.12.04 | ₩27,450 | ₩27,700 | ₩26,700 | ₩27,000 | -1.64% | 8.5만 |
|---|
| 2025.12.03 | ₩27,550 | ₩28,350 | ₩26,600 | ₩27,800 | +0.91% | 6.7만 |
|---|
| 2025.12.02 | ₩27,150 | ₩28,300 | ₩27,050 | ₩27,500 | +1.29% | 12.8만 |
|---|
| 2025.12.01 | ₩28,000 | ₩29,300 | ₩27,700 | ₩28,250 | +0.89% | 20만 |
|---|
| 2025.11.28 | ₩26,050 | ₩27,900 | ₩25,500 | ₩27,700 | +6.33% | 19.8만 |
|---|
| 2025.11.27 | ₩26,050 | ₩26,550 | ₩25,800 | ₩25,900 | -0.58% | 2.5만 |
|---|
| 2025.11.26 | ₩26,050 | ₩26,350 | ₩25,550 | ₩26,100 | +0.19% | 5.9만 |
|---|
| 2025.11.25 | ₩26,700 | ₩26,950 | ₩25,700 | ₩26,000 | -2.62% | 8만 |
|---|
| 2025.11.24 | ₩27,500 | ₩27,500 | ₩26,400 | ₩26,600 | -3.27% | 7만 |
|---|
| 2025.11.21 | ₩27,300 | ₩28,250 | ₩26,750 | ₩27,550 | +0.92% | 12.2만 |
|---|
| 2025.11.20 | ₩24,750 | ₩29,000 | ₩24,700 | ₩27,900 | +12.73% | 24.8만 |
|---|
| 2025.11.19 | ₩24,200 | ₩25,250 | ₩23,200 | ₩24,700 | +2.07% | 7.6만 |
|---|
| 2025.11.18 | ₩24,700 | ₩24,900 | ₩23,300 | ₩24,050 | -2.63% | 16.2만 |
|---|
| 2025.11.17 | ₩25,400 | ₩25,950 | ₩24,750 | ₩24,900 | -1.97% | 8.2만 |
|---|
| 2025.11.14 | ₩25,100 | ₩25,400 | ₩24,700 | ₩25,000 | -0.40% | 5.6만 |
|---|
| 2025.11.13 | ₩25,100 | ₩26,050 | ₩25,050 | ₩25,400 | +1.20% | 7.6만 |
|---|
| 2025.11.12 | ₩26,050 | ₩26,050 | ₩25,000 | ₩25,300 | -2.88% | 6.9만 |
|---|
| 2025.11.11 | ₩26,150 | ₩26,650 | ₩25,750 | ₩26,300 | +0.57% | 6.7만 |
|---|
| 2025.11.10 | ₩26,800 | ₩26,800 | ₩25,450 | ₩26,300 | -1.87% | 7.2만 |
|---|
| 2025.11.07 | ₩26,100 | ₩26,700 | ₩25,550 | ₩25,950 | -0.57% | 8.2만 |
|---|
| 2025.11.06 | ₩26,800 | ₩27,450 | ₩26,350 | ₩26,750 | -0.19% | 10.1만 |
|---|
| 2025.11.05 | ₩27,300 | ₩27,750 | ₩26,000 | ₩27,200 | -0.37% | 9.4만 |
|---|
| 2025.11.04 | ₩27,600 | ₩28,500 | ₩27,300 | ₩27,800 | +0.72% | 11.4만 |
|---|
| 2025.11.03 | ₩28,600 | ₩29,000 | ₩27,350 | ₩27,500 | -3.85% | 15.7만 |
|---|
| 2025.10.31 | ₩25,400 | ₩28,150 | ₩25,100 | ₩28,150 | +10.83% | 46만 |
|---|
| 2025.10.30 | ₩24,150 | ₩25,200 | ₩24,000 | ₩24,600 | +1.86% | 19.2만 |
|---|
| 2025.10.29 | ₩24,400 | ₩24,800 | ₩23,500 | ₩24,100 | -1.23% | 31.5만 |
|---|
| 2025.10.28 | ₩23,950 | ₩24,300 | ₩23,650 | ₩24,100 | +0.63% | 3.3만 |
|---|
| 2025.10.27 | ₩23,800 | ₩24,100 | ₩22,800 | ₩23,700 | -0.42% | 8.5만 |
|---|
| 2025.10.24 | ₩25,450 | ₩25,500 | ₩23,700 | ₩23,800 | -6.48% | 12.8만 |
|---|
| 2025.10.23 | ₩24,800 | ₩25,950 | ₩24,400 | ₩25,350 | +2.22% | 13.5만 |
|---|
| 2025.10.22 | ₩25,200 | ₩25,850 | ₩24,950 | ₩25,450 | +0.99% | 6.6만 |
|---|
| 2025.10.21 | ₩26,150 | ₩27,100 | ₩25,500 | ₩25,550 | -2.29% | 9.1만 |
|---|
| 2025.10.20 | ₩25,100 | ₩26,500 | ₩24,750 | ₩26,300 | +4.78% | 11.4만 |
|---|
| 2025.10.17 | ₩24,750 | ₩25,550 | ₩24,500 | ₩24,800 | +0.20% | 9.8만 |
|---|
| 2025.10.16 | ₩24,400 | ₩25,800 | ₩24,250 | ₩25,350 | +3.89% | 10.4만 |
|---|
| 2025.10.15 | ₩24,700 | ₩25,150 | ₩24,350 | ₩24,800 | +0.40% | 7.6만 |
|---|
| 2025.10.14 | ₩24,900 | ₩25,200 | ₩24,200 | ₩24,650 | -1.00% | 8.2만 |
|---|
| 2025.10.13 | ₩25,450 | ₩25,950 | ₩24,600 | ₩24,950 | -1.96% | 8.1만 |
|---|
| 2025.10.10 | ₩26,200 | ₩26,500 | ₩24,450 | ₩24,600 | -6.11% | 11.9만 |
|---|