시장 데이터를 불러오는 중
전체 종목
유타임 과거 주가
UTime Limited - Class A Ordinary Shares · FXHO · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UTime Limited - Class A Ordinary Shares · FXHO · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,171 | ₩16,171 | ₩13,704 | ₩14,576 | -9.87% | 5.5만 |
| 2026.10.08 | ₩14,307 | ₩18,102 | ₩14,307 | ₩15,715 | +9.84% | 5.4만 |
| 2026.10.07 | ₩14,643 | ₩16,091 | ₩14,549 | ₩14,750 | +0.73% | 9.7천 |
| 2026.10.06 | ₩13,422 | ₩14,602 | ₩13,127 | ₩14,589 | +8.69% | 1.4만 |
| 2026.10.05 | ₩13,637 | ₩13,865 | ₩13,329 | ₩13,503 | -0.98% | 3.4만 |
| 2026.10.02 | ₩12,926 | ₩13,489 | ₩12,926 | ₩13,322 | +3.06% | 1.3만 |
| 2026.10.01 | ₩13,416 | ₩13,851 | ₩12,095 | ₩12,926 | -3.65% | 3.5만 |
| 2026.09.30 | ₩12,390 | ₩14,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,771 |
| +11.15% |
| 2.7만 |
| 2026.09.29 | ₩12,873 | ₩12,873 | ₩12,041 | ₩12,403 | -3.65% | 4.9만 |
|---|
| 2026.09.28 | ₩12,832 | ₩13,248 | ₩11,907 | ₩12,779 | -0.42% | 5.8만 |
|---|
| 2026.09.25 | ₩13,556 | ₩14,079 | ₩12,403 | ₩13,362 | -1.43% | 6.8만 |
|---|
| 2026.09.24 | ₩13,838 | ₩13,986 | ₩12,698 | ₩13,074 | -5.52% | 1.8만 |
|---|
| 2026.09.23 | ₩15,219 | ₩15,219 | ₩13,818 | ₩14,696 | -3.44% | 4.4만 |
|---|
| 2026.09.22 | ₩15,501 | ₩15,501 | ₩14,482 | ₩14,763 | -4.76% | 2.9만 |
|---|
| 2026.09.21 | ₩15,554 | ₩16,225 | ₩14,750 | ₩15,099 | -2.93% | 5.9만 |
|---|
| 2026.09.18 | ₩15,474 | ₩17,204 | ₩15,474 | ₩16,252 | +5.03% | 1.3만 |
|---|
| 2026.09.17 | ₩13,945 | ₩15,554 | ₩13,945 | ₩15,447 | +10.77% | 7.8만 |
|---|
| 2026.09.16 | ₩16,855 | ₩16,855 | ₩14,033 | ₩15,018 | -10.90% | 7.9만 |
|---|
| 2026.09.15 | ₩16,674 | ₩17,901 | ₩15,568 | ₩16,600 | -0.44% | 11.6만 |
|---|
| 2026.09.14 | ₩17,472 | ₩18,089 | ₩16,525 | ₩17,914 | +2.53% | 8.6만 |
|---|
| 2026.09.11 | ₩17,338 | ₩18,437 | ₩16,520 | ₩16,520 | -4.72% | 11.4만 |
|---|
| 2026.09.10 | ₩17,472 | ₩17,981 | ₩16,902 | ₩17,981 | +2.92% | 10.1만 |
|---|
| 2026.09.09 | ₩16,077 | ₩18,236 | ₩16,077 | ₩17,834 | +10.93% | 17.5만 |
|---|
| 2026.09.08 | ₩15,487 | ₩16,627 | ₩14,958 | ₩16,614 | +7.27% | 4.6만 |
|---|
| 2026.09.04 | ₩15,823 | ₩16,057 | ₩14,482 | ₩15,796 | -0.17% | 12.8만 |
|---|
| 2026.09.03 | ₩15,984 | ₩17,016 | ₩15,420 | ₩16,426 | +2.77% | 3.7만 |
|---|
| 2026.09.02 | ₩16,185 | ₩16,929 | ₩14,964 | ₩15,957 | -1.41% | 10.8만 |
|---|
| 2026.09.01 | ₩15,420 | ₩17,405 | ₩14,763 | ₩16,681 | +8.17% | 12.4만 |
|---|
| 2026.08.31 | ₩13,154 | ₩16,694 | ₩13,154 | ₩16,520 | +25.59% | 16.1만 |
|---|
| 2026.08.28 | ₩13,543 | ₩14,750 | ₩12,953 | ₩13,919 | +2.77% | 8.3만 |
|---|
| 2026.08.27 | ₩13,127 | ₩14,750 | ₩12,752 | ₩13,530 | +3.06% | 17.1만 |
|---|
| 2026.08.26 | ₩12,906 | ₩13,677 | ₩11,909 | ₩12,940 | +0.26% | 57.5만 |
|---|
| 2026.08.25 | ₩13,288 | ₩14,750 | ₩12,537 | ₩12,537 | -5.65% | 86.7만 |
|---|
| 2026.08.24 | ₩14,401 | ₩14,401 | ₩13,074 | ₩13,275 | -7.82% | 7.7만 |
|---|
| 2026.08.21 | ₩14,616 | ₩15,286 | ₩13,851 | ₩14,509 | -0.73% | 2.6만 |
|---|
| 2026.08.20 | ₩13,409 | ₩14,817 | ₩13,409 | ₩14,307 | +6.70% | 6.4만 |
|---|
| 2026.08.19 | ₩13,637 | ₩14,535 | ₩12,390 | ₩13,892 | +1.87% | 5.8만 |
|---|
| 2026.08.18 | ₩15,702 | ₩16,131 | ₩13,443 | ₩13,945 | -11.19% | 43만 |
|---|
| 2026.08.17 | ₩14,374 | ₩17,740 | ₩14,374 | ₩15,595 | +8.49% | 13.4만 |
|---|
| 2026.08.14 | ₩15,782 | ₩17,103 | ₩14,133 | ₩15,005 | -4.93% | 5.1만 |
|---|
| 2026.08.13 | ₩17,430 | ₩17,485 | ₩15,568 | ₩16,265 | -6.69% | 2.8만 |
|---|
| 2026.08.12 | ₩13,530 | ₩18,959 | ₩12,672 | ₩18,665 | +37.96% | 105만 |
|---|
| 2026.08.11 | ₩12,873 | ₩15,689 | ₩12,470 | ₩13,919 | +8.12% | 14만 |
|---|
| 2026.08.10 | ₩12,068 | ₩14,079 | ₩11,626 | ₩12,350 | +2.33% | 36.7만 |
|---|
| 2026.08.07 | ₩13,208 | ₩14,274 | ₩12,149 | ₩12,444 | -5.79% | 22.8만 |
|---|
| 2026.08.06 | ₩12,933 | ₩15,997 | ₩12,001 | ₩13,556 | +4.82% | 33.4만 |
|---|
| 2026.08.05 | ₩12,480 | ₩13,731 | ₩12,480 | ₩12,551 | +0.57% | 7.6천 |
|---|
| 2026.08.04 | ₩15,890 | ₩16,091 | ₩12,772 | ₩13,127 | -17.38% | 26.6만 |
|---|
| 2026.08.03 | ₩14,079 | ₩16,822 | ₩14,079 | ₩15,595 | +10.76% | 7.8만 |
|---|
| 2026.07.31 | ₩13,691 | ₩18,142 | ₩13,409 | ₩14,187 | +3.62% | 45.2만 |
|---|
| 2026.07.30 | ₩12,068 | ₩22,125 | ₩11,304 | ₩16,144 | +33.78% | 26.9만 |
|---|
| 2026.07.29 | ₩13,811 | ₩15,092 | ₩10,955 | ₩11,760 | -14.85% | 5만 |
|---|
| 2026.07.28 | ₩15,018 | ₩16,091 | ₩13,811 | ₩13,811 | -8.04% | 4.1만 |
|---|
| 2026.07.27 | ₩17,164 | ₩17,164 | ₩14,750 | ₩15,782 | -8.05% | 8만 |
|---|
| 2026.07.24 | ₩16,493 | ₩17,968 | ₩16,091 | ₩16,144 | -2.11% | 3.3만 |
|---|
| 2026.07.23 | ₩18,250 | ₩18,551 | ₩16,225 | ₩16,493 | -9.63% | 1.2만 |
|---|
| 2026.07.22 | ₩19,939 | ₩21,454 | ₩18,129 | ₩19,611 | -1.65% | 2.9만 |
|---|
| 2026.07.21 | ₩17,432 | ₩21,454 | ₩14,415 | ₩19,939 | +14.38% | 16만 |
|---|
| 2026.07.20 | ₩19,182 | ₩19,845 | ₩17,700 | ₩19,845 | +3.46% | 2.2만 |
|---|
| 2026.07.17 | ₩20,750 | ₩23,063 | ₩17,740 | ₩19,443 | -6.30% | 2.8만 |
|---|
| 2026.07.16 | ₩24,954 | ₩25,933 | ₩20,529 | ₩21,454 | -14.02% | 5.7만 |
|---|
| 2026.07.15 | ₩27,408 | ₩28,963 | ₩23,721 | ₩25,504 | -6.95% | 6.7만 |
|---|
| 2026.07.14 | ₩21,200 | ₩29,500 | ₩20,797 | ₩27,971 | +31.94% | 10.6만 |
|---|
| 2026.07.13 | ₩21,736 | ₩23,265 | ₩19,915 | ₩20,918 | -3.76% | 3.2만 |
|---|
| 2026.07.10 | ₩24,150 | ₩25,790 | ₩22,427 | ₩23,439 | -2.94% | 4.1만 |
|---|
| 2026.07.09 | ₩19,081 | ₩27,075 | ₩19,027 | ₩25,075 | +31.41% | 17.2만 |
|---|
| 2026.07.08 | ₩17,861 | ₩22,795 | ₩17,312 | ₩19,470 | +9.01% | 8.5만 |
|---|
| 2026.07.07 | ₩18,920 | ₩21,535 | ₩14,897 | ₩20,248 | +7.02% | 26.4만 |
|---|
| 2026.07.06 | ₩17,519 | ₩33,523 | ₩14,844 | ₩26,215 | +49.64% | 813.9만 |
|---|
| 2026.07.02 | ₩11,639 | ₩12,806 | ₩9,078 | ₩9,654 | -17.05% | 9.2만 |
|---|
| 2026.07.01 | ₩9,400 | ₩12,873 | ₩8,904 | ₩12,873 | +36.95% | 7.7만 |
|---|
| 2026.06.30 | ₩9,078 | ₩9,574 | ₩8,904 | ₩9,574 | +5.47% | 4.6만 |
|---|
| 2026.06.29 | ₩8,488 | ₩9,722 | ₩8,488 | ₩8,984 | +5.85% | 5만 |
|---|
| 2026.06.26 | ₩8,555 | ₩9,447 | ₩8,045 | ₩8,327 | -2.66% | 11.1만 |
|---|
| 2026.06.25 | ₩7,925 | ₩8,716 | ₩7,925 | ₩8,513 | +7.43% | 2.1만 |
|---|
| 2026.06.24 | ₩7,630 | ₩8,496 | ₩7,522 | ₩7,938 | +4.04% | 6.9만 |
|---|
| 2026.06.23 | ₩7,603 | ₩8,468 | ₩6,974 | ₩8,193 | +7.76% | 12.7만 |
|---|
| 2026.06.22 | ₩7,134 | ₩7,931 | ₩6,731 | ₩7,844 | +9.96% | 10.8만 |
|---|
| 2026.06.18 | ₩7,134 | ₩7,952 | ₩6,919 | ₩7,067 | -0.94% | 6.3만 |
|---|
| 2026.06.17 | ₩11,532 | ₩11,934 | ₩8,595 | ₩9,480 | -17.79% | 8.9만 |
|---|
| 2026.06.16 | ₩11,961 | ₩12,618 | ₩11,505 | ₩12,444 | +4.04% | 4만 |
|---|
| 2026.06.15 | ₩10,459 | ₩13,235 | ₩8,206 | ₩13,181 | +26.03% | 15.8만 |
|---|
| 2026.06.12 | ₩10,459 | ₩12,216 | ₩9,695 | ₩11,264 | +7.69% | 20.4만 |
|---|
| 2026.06.11 | ₩22,929 | ₩31,511 | ₩10,727 | ₩11,398 | -50.29% | 598.7만 |
|---|
| 2026.06.10 | ₩13,543 | ₩13,731 | ₩12,672 | ₩13,409 | -0.99% | 6.5만 |
|---|
| 2026.06.09 | ₩12,068 | ₩14,482 | ₩12,068 | ₩13,355 | +10.67% | 8.6만 |
|---|
| 2026.06.08 | ₩13,811 | ₩21,454 | ₩12,108 | ₩13,007 | -5.83% | 18.6만 |
|---|
| 2026.06.05 | ₩13,543 | ₩14,079 | ₩11,974 | ₩13,543 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩14,616 | ₩14,750 | ₩13,409 | ₩14,079 | -3.67% | 8.6천 |
|---|
| 2026.06.03 | ₩13,543 | ₩17,968 | ₩12,886 | ₩14,348 | +5.94% | 3.6만 |
|---|
| 2026.06.02 | ₩13,543 | ₩13,945 | ₩12,082 | ₩13,007 | -3.96% | 3.9만 |
|---|
| 2026.06.01 | ₩13,811 | ₩22,259 | ₩13,543 | ₩15,420 | +11.65% | 43.6만 |
|---|
| 2026.05.29 | ₩14,214 | ₩14,214 | ₩13,543 | ₩13,811 | -2.83% | 2.3천 |
|---|
| 2026.05.28 | ₩14,348 | ₩14,616 | ₩13,409 | ₩13,677 | -4.67% | 2.4천 |
|---|
| 2026.05.27 | ₩14,750 | ₩15,152 | ₩13,583 | ₩13,811 | -6.36% | 3.7천 |
|---|
| 2026.05.26 | ₩15,420 | ₩15,420 | ₩14,214 | ₩14,214 | -7.83% | 4.5천 |
|---|
| 2026.05.22 | ₩12,068 | ₩16,091 | ₩12,068 | ₩15,152 | +25.56% | 2.7만 |
|---|
| 2026.05.21 | ₩12,242 | ₩13,020 | ₩11,760 | ₩12,336 | +0.77% | 4.2천 |
|---|
| 2026.05.20 | ₩11,264 | ₩17,164 | ₩10,177 | ₩12,645 | +12.26% | 11.5만 |
|---|
| 2026.05.19 | ₩12,229 | ₩12,229 | ₩10,995 | ₩11,237 | -8.11% | 6천 |
|---|
| 2026.05.18 | ₩10,647 | ₩13,034 | ₩10,620 | ₩11,854 | +11.34% | 6.1천 |
|---|
| 2026.05.15 | ₩11,264 | ₩11,264 | ₩10,057 | ₩10,593 | -5.95% | 7천 |
|---|
| 2026.05.14 | ₩12,873 | ₩13,007 | ₩11,666 | ₩11,907 | -7.50% | 9.8천 |
|---|
| 2026.05.13 | ₩13,811 | ₩14,348 | ₩12,940 | ₩12,940 | -6.31% | 8.8천 |
|---|
| 2026.05.12 | ₩13,945 | ₩14,683 | ₩13,677 | ₩13,677 | -1.92% | 9.3천 |
|---|
| 2026.05.11 | ₩12,846 | ₩15,152 | ₩12,846 | ₩14,348 | +11.69% | 1.2만 |
|---|
| 2026.05.08 | ₩13,141 | ₩13,543 | ₩12,873 | ₩13,221 | +0.61% | 5.5천 |
|---|
| 2026.05.07 | ₩12,873 | ₩15,085 | ₩12,698 | ₩13,543 | +5.21% | 2.6만 |
|---|
| 2026.05.06 | ₩14,482 | ₩15,621 | ₩10,057 | ₩13,101 | -9.54% | 8.5만 |
|---|
| 2026.05.05 | ₩16,493 | ₩16,761 | ₩13,543 | ₩15,286 | -7.32% | 3.1만 |
|---|
| 2026.05.04 | ₩18,773 | ₩19,403 | ₩16,895 | ₩17,298 | -7.86% | 6만 |
|---|
| 2026.05.01 | ₩31,109 | ₩35,266 | ₩17,029 | ₩20,114 | -35.34% | 291.1만 |
|---|
| 2026.04.30 | ₩25,477 | ₩25,678 | ₩23,868 | ₩24,874 | -2.37% | 1.3천 |
|---|
| 2026.04.29 | ₩27,220 | ₩28,628 | ₩24,270 | ₩25,142 | -7.64% | 1.2천 |
|---|
| 2026.04.28 | ₩28,025 | ₩28,025 | ₩26,818 | ₩27,220 | -2.87% | 610 |
|---|
| 2026.04.27 | ₩30,438 | ₩30,438 | ₩28,025 | ₩28,159 | -7.49% | 300 |
|---|
| 2026.04.24 | ₩31,779 | ₩33,254 | ₩29,500 | ₩30,438 | -4.22% | 750 |
|---|
| 2026.04.23 | ₩30,760 | ₩31,511 | ₩29,500 | ₩30,009 | -2.44% | 1.1천 |
|---|
| 2026.04.22 | ₩31,645 | ₩32,316 | ₩29,500 | ₩31,913 | +0.85% | 1.9천 |
|---|
| 2026.04.21 | ₩32,852 | ₩33,523 | ₩29,768 | ₩31,551 | -3.96% | 800 |
|---|
| 2026.04.20 | ₩32,048 | ₩32,584 | ₩29,500 | ₩30,707 | -4.18% | 930 |
|---|
| 2026.04.17 | ₩34,461 | ₩34,595 | ₩32,316 | ₩32,316 | -6.23% | 420 |
|---|
| 2026.04.16 | ₩34,729 | ₩36,204 | ₩33,254 | ₩33,388 | -3.86% | 630 |
|---|
| 2026.04.15 | ₩34,863 | ₩35,266 | ₩33,523 | ₩34,193 | -1.92% | 870 |
|---|
| 2026.04.14 | ₩33,120 | ₩36,204 | ₩33,120 | ₩35,400 | +6.88% | 610 |
|---|
| 2026.04.13 | ₩34,193 | ₩34,662 | ₩33,791 | ₩33,858 | -0.98% | 780 |
|---|
| 2026.04.10 | ₩35,132 | ₩36,338 | ₩33,791 | ₩34,595 | -1.53% | 500 |
|---|
| 2026.04.09 | ₩36,338 | ₩36,338 | ₩34,488 | ₩34,595 | -4.80% | 830 |
|---|
| 2026.04.08 | ₩35,400 | ₩35,534 | ₩34,260 | ₩35,400 | 0.00% | 650 |
|---|
| 2026.04.07 | ₩34,059 | ₩36,312 | ₩33,523 | ₩35,266 | +3.54% | 850 |
|---|
| 2026.04.06 | ₩33,992 | ₩36,204 | ₩33,777 | ₩34,327 | +0.99% | 890 |
|---|
| 2026.04.02 | ₩33,120 | ₩36,057 | ₩33,120 | ₩34,461 | +4.05% | 990 |
|---|
| 2026.04.01 | ₩34,770 | ₩35,400 | ₩32,919 | ₩34,997 | +0.66% | 1.1천 |
|---|
| 2026.03.31 | ₩33,925 | ₩36,607 | ₩33,388 | ₩36,338 | +7.11% | 1.1천 |
|---|
| 2026.03.30 | ₩36,808 | ₩37,545 | ₩33,523 | ₩33,791 | -8.20% | 3.6천 |
|---|
| 2026.03.27 | ₩36,338 | ₩39,959 | ₩34,595 | ₩38,618 | +6.27% | 9천 |
|---|
| 2026.03.26 | ₩33,925 | ₩38,216 | ₩32,852 | ₩37,277 | +9.88% | 1.8천 |
|---|
| 2026.03.25 | ₩39,422 | ₩39,422 | ₩36,902 | ₩37,009 | -6.12% | 1.4만 |
|---|
| 2026.03.24 | ₩33,254 | ₩36,607 | ₩33,254 | ₩36,472 | +9.68% | 3.1천 |
|---|
| 2026.03.23 | ₩33,388 | ₩34,193 | ₩32,182 | ₩33,120 | -0.80% | 610 |
|---|
| 2026.03.20 | ₩35,802 | ₩35,802 | ₩33,013 | ₩35,534 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩38,752 | ₩40,093 | ₩37,009 | ₩37,813 | -2.42% | 760 |
|---|
| 2026.03.18 | ₩40,093 | ₩40,562 | ₩37,545 | ₩38,082 | -5.02% | 2.5천 |
|---|
| 2026.03.17 | ₩41,434 | ₩43,137 | ₩39,959 | ₩40,093 | -3.24% | 1.4천 |
|---|
| 2026.03.16 | ₩42,238 | ₩43,445 | ₩37,679 | ₩40,361 | -4.44% | 1.3만 |
|---|
| 2026.03.13 | ₩41,434 | ₩43,982 | ₩36,204 | ₩40,495 | -2.27% | 14.9만 |
|---|
| 2026.03.12 | ₩37,947 | ₩40,562 | ₩37,545 | ₩39,691 | +4.59% | 430 |
|---|
| 2026.03.11 | ₩42,909 | ₩42,909 | ₩38,350 | ₩39,825 | -7.19% | 880 |
|---|
| 2026.03.10 | ₩39,020 | ₩44,250 | ₩39,020 | ₩42,238 | +8.25% | 2.1천 |
|---|
| 2026.03.09 | ₩37,813 | ₩38,953 | ₩37,679 | ₩38,350 | +1.42% | 840 |
|---|
| 2026.03.06 | ₩38,752 | ₩40,374 | ₩37,545 | ₩40,227 | +3.81% | 660 |
|---|
| 2026.03.05 | ₩38,484 | ₩39,557 | ₩36,875 | ₩38,886 | +1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩41,032 | ₩42,507 | ₩38,216 | ₩40,629 | -0.98% | 920 |
|---|
| 2026.03.03 | ₩44,384 | ₩44,907 | ₩40,361 | ₩42,775 | -3.63% | 2.7천 |
|---|
| 2026.03.02 | ₩48,809 | ₩48,809 | ₩44,384 | ₩46,127 | -5.49% | 1.7천 |
|---|
| 2026.02.27 | ₩46,261 | ₩50,552 | ₩45,591 | ₩48,809 | +5.51% | 2.7천 |
|---|
| 2026.02.26 | ₩45,054 | ₩50,016 | ₩44,531 | ₩48,138 | +6.85% | 5.7천 |
|---|
| 2026.02.25 | ₩44,250 | ₩46,797 | ₩42,238 | ₩45,725 | +3.33% | 3.9천 |
|---|
| 2026.02.24 | ₩41,461 | ₩46,797 | ₩39,154 | ₩45,188 | +8.99% | 1만 |
|---|
| 2026.02.23 | ₩40,227 | ₩42,372 | ₩37,009 | ₩42,238 | +5.00% | 3.9천 |
|---|
| 2026.02.20 | ₩43,177 | ₩44,652 | ₩39,369 | ₩41,970 | -2.80% | 9.8천 |
|---|
| 2026.02.19 | ₩35,400 | ₩60,341 | ₩35,400 | ₩44,652 | +26.14% | 28.1만 |
|---|
| 2026.02.18 | ₩35,936 | ₩37,411 | ₩33,523 | ₩35,400 | -1.49% | 4.9천 |
|---|
| 2026.02.17 | ₩41,702 | ₩48,138 | ₩32,316 | ₩34,595 | -17.04% | 9.5천 |
|---|
| 2026.02.13 | ₩39,825 | ₩45,993 | ₩39,557 | ₩41,635 | +4.55% | 3.6천 |
|---|
| 2026.02.12 | ₩44,250 | ₩45,457 | ₩40,227 | ₩40,227 | -9.09% | 3.7천 |
|---|
| 2026.02.11 | ₩42,037 | ₩61,681 | ₩41,836 | ₩46,395 | +10.37% | 4.4만 |
|---|
| 2026.02.10 | ₩41,099 | ₩44,116 | ₩39,825 | ₩40,830 | -0.65% | 3.5천 |
|---|
| 2026.02.09 | ₩42,238 | ₩45,591 | ₩40,227 | ₩40,227 | -4.76% | 5.5천 |
|---|
| 2026.02.06 | ₩44,585 | ₩48,272 | ₩40,830 | ₩41,769 | -6.32% | 2.1만 |
|---|
| 2026.02.05 | ₩44,250 | ₩71,738 | ₩36,540 | ₩67,715 | +53.03% | 4.4만 |
|---|
| 2026.02.04 | ₩52,764 | ₩56,720 | ₩44,920 | ₩48,943 | -7.24% | 7.3만 |
|---|
| 2026.02.03 | ₩40,227 | ₩73,750 | ₩38,752 | ₩73,750 | +83.33% | 16.4만 |
|---|
| 2026.02.02 | ₩39,892 | ₩41,568 | ₩37,612 | ₩40,294 | +1.01% | 2.4천 |
|---|
| 2026.01.30 | ₩39,825 | ₩42,909 | ₩38,015 | ₩40,093 | +0.67% | 1.8천 |
|---|
| 2026.01.29 | ₩41,635 | ₩41,635 | ₩38,015 | ₩40,696 | -2.25% | 2.3천 |
|---|
| 2026.01.28 | ₩39,221 | ₩43,847 | ₩39,221 | ₩42,909 | +9.40% | 2.9천 |
|---|
| 2026.01.27 | ₩36,875 | ₩41,769 | ₩36,875 | ₩39,221 | +6.36% | 3.3천 |
|---|
| 2026.01.26 | ₩36,674 | ₩37,210 | ₩34,394 | ₩36,204 | -1.28% | 2.1천 |
|---|
| 2026.01.23 | ₩44,853 | ₩44,853 | ₩34,193 | ₩36,607 | -18.39% | 8천 |
|---|
| 2026.01.22 | ₩50,753 | ₩50,753 | ₩38,752 | ₩42,171 | -16.91% | 9.7천 |
|---|
| 2026.01.21 | ₩47,334 | ₩53,100 | ₩46,261 | ₩49,613 | +4.82% | 3천 |
|---|
| 2026.01.20 | ₩48,876 | ₩50,284 | ₩46,932 | ₩48,474 | -0.82% | 1.1천 |
|---|
| 2026.01.16 | ₩51,356 | ₩54,306 | ₩50,418 | ₩50,418 | -1.83% | 2.1천 |
|---|
| 2026.01.15 | ₩53,837 | ₩55,983 | ₩51,692 | ₩51,692 | -3.99% | 1.6천 |
|---|
| 2026.01.14 | ₩49,479 | ₩54,642 | ₩47,736 | ₩54,306 | +9.76% | 5.2천 |
|---|
| 2026.01.13 | ₩46,261 | ₩50,150 | ₩45,993 | ₩49,613 | +7.25% | 1.9천 |
|---|
| 2026.01.12 | ₩48,205 | ₩48,272 | ₩46,261 | ₩47,602 | -1.25% | 2.2천 |
|---|
| 2026.01.09 | ₩45,926 | ₩50,284 | ₩45,926 | ₩49,010 | +6.72% | 6.1천 |
|---|
| 2026.01.08 | ₩52,697 | ₩52,697 | ₩44,250 | ₩45,926 | -12.85% | 4.7천 |
|---|
| 2026.01.07 | ₩54,977 | ₩54,977 | ₩50,686 | ₩52,161 | -5.12% | 6.4천 |
|---|
| 2026.01.06 | ₩56,988 | ₩61,279 | ₩56,586 | ₩56,586 | -0.71% | 7.5천 |
|---|
| 2026.01.05 | ₩52,295 | ₩56,184 | ₩52,295 | ₩54,306 | +3.85% | 1.5만 |
|---|
| 2026.01.02 | ₩73,414 | ₩75,761 | ₩54,105 | ₩56,318 | -23.29% | 10.6만 |
|---|
| 2025.12.31 | ₩41,166 | ₩71,068 | ₩38,752 | ₩68,386 | +66.12% | 39.6만 |
|---|
| 2025.12.30 | ₩40,897 | ₩42,439 | ₩36,942 | ₩42,439 | +3.77% | 3.6천 |
|---|
| 2025.12.29 | ₩42,238 | ₩42,238 | ₩38,216 | ₩40,897 | -3.17% | 3.5천 |
|---|
| 2025.12.26 | ₩45,054 | ₩45,054 | ₩42,238 | ₩42,574 | -5.51% | 1.7천 |
|---|
| 2025.12.24 | ₩44,786 | ₩45,524 | ₩43,579 | ₩44,920 | +0.30% | 1.7천 |
|---|
| 2025.12.23 | ₩43,512 | ₩46,596 | ₩42,439 | ₩46,194 | +6.16% | 4천 |
|---|
| 2025.12.22 | ₩47,401 | ₩47,669 | ₩43,780 | ₩44,786 | -5.52% | 4.2천 |
|---|
| 2025.12.19 | ₩50,753 | ₩50,954 | ₩45,322 | ₩48,876 | -3.70% | 3.9천 |
|---|
| 2025.12.18 | ₩52,899 | ₩54,508 | ₩50,150 | ₩50,217 | -5.07% | 4.1천 |
|---|
| 2025.12.17 | ₩57,860 | ₩58,061 | ₩52,362 | ₩54,575 | -5.68% | 2.1천 |
|---|
| 2025.12.16 | ₩56,787 | ₩60,408 | ₩56,653 | ₩58,195 | +2.48% | 2.5천 |
|---|
| 2025.12.15 | ₩62,687 | ₩62,687 | ₩53,636 | ₩56,653 | -9.63% | 5.6천 |
|---|
| 2025.12.12 | ₩72,409 | ₩72,409 | ₩60,341 | ₩61,748 | -14.72% | 5.6천 |
|---|
| 2025.12.11 | ₩73,750 | ₩74,420 | ₩69,056 | ₩73,079 | -0.91% | 3.6천 |
|---|
| 2025.12.10 | ₩82,465 | ₩82,465 | ₩72,409 | ₩73,750 | -10.57% | 8천 |
|---|
| 2025.12.09 | ₩78,443 | ₩83,806 | ₩77,772 | ₩81,795 | +4.27% | 4.9천 |
|---|
| 2025.12.08 | ₩74,420 | ₩82,465 | ₩73,079 | ₩80,454 | +8.11% | 5.4천 |
|---|
| 2025.12.05 | ₩74,420 | ₩83,136 | ₩74,420 | ₩75,761 | +1.80% | 4.7천 |
|---|
| 2025.12.04 | ₩72,409 | ₩79,784 | ₩72,409 | ₩77,772 | +7.41% | 4.3천 |
|---|
| 2025.12.03 | ₩74,420 | ₩77,772 | ₩69,727 | ₩72,409 | -2.70% | 4.4천 |
|---|
| 2025.12.02 | ₩81,795 | ₩81,795 | ₩73,750 | ₩75,090 | -8.20% | 5.5천 |
|---|
| 2025.12.01 | ₩78,443 | ₩86,488 | ₩77,772 | ₩81,795 | +4.27% | 6.3천 |
|---|
| 2025.11.28 | ₩81,124 | ₩81,795 | ₩77,772 | ₩78,443 | -3.31% | 3.9천 |
|---|
| 2025.11.26 | ₩80,454 | ₩83,136 | ₩77,102 | ₩81,795 | +1.67% | 6.5천 |
|---|
| 2025.11.25 | ₩94,533 | ₩94,533 | ₩80,454 | ₩84,477 | -10.64% | 9.5천 |
|---|
| 2025.11.24 | ₩105,261 | ₩109,216 | ₩91,181 | ₩95,874 | -8.92% | 1.5만 |
|---|
| 2025.11.21 | ₩127,386 | ₩128,391 | ₩85,818 | ₩110,624 | -13.16% | 1.2만 |
|---|
| 2025.11.20 | ₩160,908 | ₩160,908 | ₩127,386 | ₩134,090 | -16.67% | 2.3만 |
|---|
| 2025.11.19 | ₩174,317 | ₩174,317 | ₩154,204 | ₩154,204 | -11.54% | 1.4만 |
|---|
| 2025.11.18 | ₩194,431 | ₩194,431 | ₩167,613 | ₩187,726 | -3.45% | 3.3만 |
|---|
| 2025.11.17 | ₩234,658 | ₩234,658 | ₩181,022 | ₩201,135 | -14.29% | 17.7만 |
|---|
| 2025.11.14 | ₩261,476 | ₩301,703 | ₩154,204 | ₩160,908 | -38.46% | 28.9만 |
|---|
| 2025.11.13 | ₩140,795 | ₩160,908 | ₩127,386 | ₩134,090 | -4.76% | 2.1만 |
|---|
| 2025.11.12 | ₩214,544 | ₩234,658 | ₩194,431 | ₩201,135 | -6.25% | 1.7만 |
|---|
| 2025.11.11 | ₩227,953 | ₩227,953 | ₩194,431 | ₩214,544 | -5.88% | 1.3만 |
|---|
| 2025.11.10 | ₩268,180 | ₩268,180 | ₩241,362 | ₩254,771 | -5.00% | 1.4만 |
|---|
| 2025.11.07 | ₩308,407 | ₩308,407 | ₩268,180 | ₩288,294 | -6.52% | 1.4만 |
|---|
| 2025.11.06 | ₩321,816 | ₩328,521 | ₩288,294 | ₩315,112 | -2.08% | 1.8만 |
|---|
| 2025.11.05 | ₩321,816 | ₩335,225 | ₩308,407 | ₩335,225 | +4.17% | 1.4만 |
|---|
| 2025.11.04 | ₩315,112 | ₩348,634 | ₩308,407 | ₩335,225 | +6.38% | 1.8만 |
|---|
| 2025.11.03 | ₩315,112 | ₩388,861 | ₩294,998 | ₩355,339 | +12.77% | 3.3만 |
|---|
| 2025.10.31 | ₩368,748 | ₩388,861 | ₩281,589 | ₩308,407 | -16.36% | 6.5만 |
|---|
| 2025.10.30 | ₩281,589 | ₩315,112 | ₩274,885 | ₩288,294 | +2.38% | 1.8만 |
|---|
| 2025.10.29 | ₩368,748 | ₩368,748 | ₩308,407 | ₩328,521 | -10.91% | 1.6만 |
|---|
| 2025.10.28 | ₩388,861 | ₩402,270 | ₩328,521 | ₩375,452 | -3.45% | 1.9만 |
|---|
| 2025.10.27 | ₩382,157 | ₩382,157 | ₩348,634 | ₩362,043 | -5.26% | 1.1만 |
|---|
| 2025.10.24 | ₩449,202 | ₩449,202 | ₩395,566 | ₩429,088 | -4.48% | 1.2만 |
|---|
| 2025.10.23 | ₩476,020 | ₩509,542 | ₩402,270 | ₩462,611 | -2.82% | 1.7만 |
|---|
| 2025.10.22 | ₩496,133 | ₩536,360 | ₩435,793 | ₩496,133 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩422,384 | ₩449,202 | ₩375,452 | ₩449,202 | +6.35% | 5.8천 |
|---|
| 2025.10.20 | ₩536,360 | ₩536,360 | ₩415,679 | ₩435,793 | -18.75% | 1.1만 |
|---|
| 2025.10.17 | ₩670,450 | ₩697,268 | ₩415,679 | ₩469,315 | -30.00% | 1.1만 |
|---|
| 2025.10.16 | ₩1,501,808 | ₩1,542,035 | ₩831,358 | ₩905,108 | -39.73% | 8.3천 |
|---|
| 2025.10.15 | ₩8,380,625 | ₩8,514,715 | ₩7,777,220 | ₩8,112,445 | -3.20% | 9 |
|---|
| 2025.10.14 | ₩8,045,400 | ₩8,293,467 | ₩7,797,334 | ₩8,179,490 | +1.67% | 6 |
|---|
| 2025.10.13 | ₩7,576,085 | ₩8,313,580 | ₩7,576,085 | ₩8,179,490 | +7.96% | 3 |
|---|
| 2025.10.10 | ₩7,643,130 | ₩8,045,400 | ₩7,576,085 | ₩7,844,265 | +2.63% | 7 |
|---|