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 | ₩16,134 | ₩16,134 | ₩13,672 | ₩14,542 | -9.87% | 5.5만 |
| 2026.10.08 | ₩14,274 | ₩18,060 | ₩14,274 | ₩15,679 | +9.84% | 5.4만 |
| 2026.10.07 | ₩14,609 | ₩16,053 | ₩14,515 | ₩14,716 | +0.73% | 9.7천 |
| 2026.10.06 | ₩13,391 | ₩14,568 | ₩13,097 | ₩14,555 | +8.69% | 1.4만 |
| 2026.10.05 | ₩13,605 | ₩13,833 | ₩13,298 | ₩13,471 | -0.98% | 3.4만 |
| 2026.10.02 | ₩12,896 | ₩13,458 | ₩12,896 | ₩13,291 | +3.06% | 1.3만 |
| 2026.10.01 | ₩13,384 | ₩13,819 | ₩12,067 | ₩12,896 | -3.65% | 3.5만 |
| 2026.09.30 | ₩12,361 | ₩14,201 | ₩12,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,739 |
| +11.15% |
| 2.7만 |
| 2026.09.29 | ₩12,843 | ₩12,843 | ₩12,013 | ₩12,374 | -3.65% | 4.9만 |
|---|
| 2026.09.28 | ₩12,803 | ₩13,217 | ₩11,879 | ₩12,749 | -0.42% | 5.8만 |
|---|
| 2026.09.25 | ₩13,525 | ₩14,047 | ₩12,374 | ₩13,331 | -1.43% | 6.8만 |
|---|
| 2026.09.24 | ₩13,806 | ₩13,953 | ₩12,669 | ₩13,043 | -5.52% | 1.8만 |
|---|
| 2026.09.23 | ₩15,184 | ₩15,184 | ₩13,786 | ₩14,662 | -3.44% | 4.4만 |
|---|
| 2026.09.22 | ₩15,465 | ₩15,465 | ₩14,448 | ₩14,729 | -4.76% | 2.9만 |
|---|
| 2026.09.21 | ₩15,518 | ₩16,187 | ₩14,716 | ₩15,063 | -2.93% | 5.9만 |
|---|
| 2026.09.18 | ₩15,438 | ₩17,164 | ₩15,438 | ₩16,214 | +5.03% | 1.3만 |
|---|
| 2026.09.17 | ₩13,913 | ₩15,518 | ₩13,913 | ₩15,411 | +10.77% | 7.8만 |
|---|
| 2026.09.16 | ₩16,816 | ₩16,816 | ₩14,000 | ₩14,983 | -10.90% | 7.9만 |
|---|
| 2026.09.15 | ₩16,635 | ₩17,859 | ₩15,532 | ₩16,562 | -0.44% | 11.6만 |
|---|
| 2026.09.14 | ₩17,431 | ₩18,047 | ₩16,487 | ₩17,873 | +2.53% | 8.6만 |
|---|
| 2026.09.11 | ₩17,297 | ₩18,394 | ₩16,481 | ₩16,481 | -4.72% | 11.4만 |
|---|
| 2026.09.10 | ₩17,431 | ₩17,940 | ₩16,863 | ₩17,940 | +2.92% | 10.1만 |
|---|
| 2026.09.09 | ₩16,040 | ₩18,194 | ₩16,040 | ₩17,792 | +10.93% | 17.5만 |
|---|
| 2026.09.08 | ₩15,451 | ₩16,588 | ₩14,923 | ₩16,575 | +7.27% | 4.6만 |
|---|
| 2026.09.04 | ₩15,786 | ₩16,020 | ₩14,448 | ₩15,759 | -0.17% | 12.8만 |
|---|
| 2026.09.03 | ₩15,946 | ₩16,976 | ₩15,384 | ₩16,388 | +2.77% | 3.7만 |
|---|
| 2026.09.02 | ₩16,147 | ₩16,889 | ₩14,930 | ₩15,920 | -1.41% | 10.8만 |
|---|
| 2026.09.01 | ₩15,384 | ₩17,364 | ₩14,729 | ₩16,642 | +8.17% | 12.4만 |
|---|
| 2026.08.31 | ₩13,124 | ₩16,655 | ₩13,124 | ₩16,481 | +25.59% | 16.1만 |
|---|
| 2026.08.28 | ₩13,512 | ₩14,716 | ₩12,923 | ₩13,886 | +2.77% | 8.3만 |
|---|
| 2026.08.27 | ₩13,097 | ₩14,716 | ₩12,722 | ₩13,498 | +3.06% | 17.1만 |
|---|
| 2026.08.26 | ₩12,876 | ₩13,645 | ₩11,881 | ₩12,910 | +0.26% | 57.5만 |
|---|
| 2026.08.25 | ₩13,257 | ₩14,716 | ₩12,508 | ₩12,508 | -5.65% | 86.7만 |
|---|
| 2026.08.24 | ₩14,368 | ₩14,368 | ₩13,043 | ₩13,244 | -7.82% | 7.7만 |
|---|
| 2026.08.21 | ₩14,582 | ₩15,251 | ₩13,819 | ₩14,475 | -0.73% | 2.6만 |
|---|
| 2026.08.20 | ₩13,378 | ₩14,782 | ₩13,378 | ₩14,274 | +6.70% | 6.4만 |
|---|
| 2026.08.19 | ₩13,605 | ₩14,502 | ₩12,361 | ₩13,859 | +1.87% | 5.8만 |
|---|
| 2026.08.18 | ₩15,665 | ₩16,093 | ₩13,411 | ₩13,913 | -11.19% | 43만 |
|---|
| 2026.08.17 | ₩14,341 | ₩17,699 | ₩14,341 | ₩15,558 | +8.49% | 13.4만 |
|---|
| 2026.08.14 | ₩15,746 | ₩17,063 | ₩14,100 | ₩14,970 | -4.93% | 5.1만 |
|---|
| 2026.08.13 | ₩17,390 | ₩17,445 | ₩15,532 | ₩16,227 | -6.69% | 2.8만 |
|---|
| 2026.08.12 | ₩13,498 | ₩18,915 | ₩12,642 | ₩18,622 | +37.96% | 105만 |
|---|
| 2026.08.11 | ₩12,843 | ₩15,652 | ₩12,441 | ₩13,886 | +8.12% | 14만 |
|---|
| 2026.08.10 | ₩12,040 | ₩14,047 | ₩11,599 | ₩12,321 | +2.33% | 36.7만 |
|---|
| 2026.08.07 | ₩13,177 | ₩14,241 | ₩12,120 | ₩12,415 | -5.79% | 22.8만 |
|---|
| 2026.08.06 | ₩12,903 | ₩15,960 | ₩11,973 | ₩13,525 | +4.82% | 33.4만 |
|---|
| 2026.08.05 | ₩12,451 | ₩13,699 | ₩12,451 | ₩12,522 | +0.57% | 7.6천 |
|---|
| 2026.08.04 | ₩15,853 | ₩16,053 | ₩12,742 | ₩13,097 | -17.38% | 26.6만 |
|---|
| 2026.08.03 | ₩14,047 | ₩16,782 | ₩14,047 | ₩15,558 | +10.76% | 7.8만 |
|---|
| 2026.07.31 | ₩13,659 | ₩18,100 | ₩13,378 | ₩14,154 | +3.62% | 45.2만 |
|---|
| 2026.07.30 | ₩12,040 | ₩22,073 | ₩11,277 | ₩16,107 | +33.78% | 26.9만 |
|---|
| 2026.07.29 | ₩13,779 | ₩15,057 | ₩10,930 | ₩11,732 | -14.85% | 5만 |
|---|
| 2026.07.28 | ₩14,983 | ₩16,053 | ₩13,779 | ₩13,779 | -8.04% | 4.1만 |
|---|
| 2026.07.27 | ₩17,124 | ₩17,124 | ₩14,716 | ₩15,746 | -8.05% | 8만 |
|---|
| 2026.07.24 | ₩16,455 | ₩17,926 | ₩16,053 | ₩16,107 | -2.11% | 3.3만 |
|---|
| 2026.07.23 | ₩18,207 | ₩18,508 | ₩16,187 | ₩16,455 | -9.63% | 1.2만 |
|---|
| 2026.07.22 | ₩19,893 | ₩21,404 | ₩18,087 | ₩19,565 | -1.65% | 2.9만 |
|---|
| 2026.07.21 | ₩17,391 | ₩21,404 | ₩14,381 | ₩19,893 | +14.38% | 16만 |
|---|
| 2026.07.20 | ₩19,137 | ₩19,799 | ₩17,659 | ₩19,799 | +3.46% | 2.2만 |
|---|
| 2026.07.17 | ₩20,702 | ₩23,010 | ₩17,699 | ₩19,398 | -6.30% | 2.8만 |
|---|
| 2026.07.16 | ₩24,896 | ₩25,873 | ₩20,481 | ₩21,404 | -14.02% | 5.7만 |
|---|
| 2026.07.15 | ₩27,344 | ₩28,896 | ₩23,665 | ₩25,445 | -6.95% | 6.7만 |
|---|
| 2026.07.14 | ₩21,150 | ₩29,431 | ₩20,749 | ₩27,906 | +31.94% | 10.6만 |
|---|
| 2026.07.13 | ₩21,685 | ₩23,210 | ₩19,869 | ₩20,869 | -3.76% | 3.2만 |
|---|
| 2026.07.10 | ₩24,093 | ₩25,730 | ₩22,374 | ₩23,384 | -2.94% | 4.1만 |
|---|
| 2026.07.09 | ₩19,037 | ₩27,012 | ₩18,983 | ₩25,016 | +31.41% | 17.2만 |
|---|
| 2026.07.08 | ₩17,819 | ₩22,742 | ₩17,272 | ₩19,425 | +9.01% | 8.5만 |
|---|
| 2026.07.07 | ₩18,876 | ₩21,485 | ₩14,863 | ₩20,200 | +7.02% | 26.4만 |
|---|
| 2026.07.06 | ₩17,478 | ₩33,445 | ₩14,809 | ₩26,154 | +49.64% | 813.9만 |
|---|
| 2026.07.02 | ₩11,612 | ₩12,776 | ₩9,057 | ₩9,632 | -17.05% | 9.2만 |
|---|
| 2026.07.01 | ₩9,378 | ₩12,843 | ₩8,883 | ₩12,843 | +36.95% | 7.7만 |
|---|
| 2026.06.30 | ₩9,057 | ₩9,552 | ₩8,883 | ₩9,552 | +5.47% | 4.6만 |
|---|
| 2026.06.29 | ₩8,468 | ₩9,699 | ₩8,468 | ₩8,963 | +5.85% | 5만 |
|---|
| 2026.06.26 | ₩8,535 | ₩9,425 | ₩8,027 | ₩8,308 | -2.66% | 11.1만 |
|---|
| 2026.06.25 | ₩7,906 | ₩8,696 | ₩7,906 | ₩8,494 | +7.43% | 2.1만 |
|---|
| 2026.06.24 | ₩7,612 | ₩8,476 | ₩7,505 | ₩7,920 | +4.04% | 6.9만 |
|---|
| 2026.06.23 | ₩7,585 | ₩8,448 | ₩6,958 | ₩8,174 | +7.76% | 12.7만 |
|---|
| 2026.06.22 | ₩7,117 | ₩7,913 | ₩6,716 | ₩7,826 | +9.96% | 10.8만 |
|---|
| 2026.06.18 | ₩7,117 | ₩7,933 | ₩6,903 | ₩7,050 | -0.94% | 6.3만 |
|---|
| 2026.06.17 | ₩11,505 | ₩11,906 | ₩8,575 | ₩9,458 | -17.79% | 8.9만 |
|---|
| 2026.06.16 | ₩11,933 | ₩12,589 | ₩11,478 | ₩12,415 | +4.04% | 4만 |
|---|
| 2026.06.15 | ₩10,435 | ₩13,204 | ₩8,187 | ₩13,150 | +26.03% | 15.8만 |
|---|
| 2026.06.12 | ₩10,435 | ₩12,187 | ₩9,672 | ₩11,237 | +7.69% | 20.4만 |
|---|
| 2026.06.11 | ₩22,876 | ₩31,438 | ₩10,702 | ₩11,371 | -50.29% | 598.7만 |
|---|
| 2026.06.10 | ₩13,512 | ₩13,699 | ₩12,642 | ₩13,378 | -0.99% | 6.5만 |
|---|
| 2026.06.09 | ₩12,040 | ₩14,448 | ₩12,040 | ₩13,324 | +10.67% | 8.6만 |
|---|
| 2026.06.08 | ₩13,779 | ₩21,404 | ₩12,080 | ₩12,976 | -5.83% | 18.6만 |
|---|
| 2026.06.05 | ₩13,512 | ₩14,047 | ₩11,946 | ₩13,512 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩14,582 | ₩14,716 | ₩13,378 | ₩14,047 | -3.67% | 8.6천 |
|---|
| 2026.06.03 | ₩13,512 | ₩17,926 | ₩12,856 | ₩14,314 | +5.94% | 3.6만 |
|---|
| 2026.06.02 | ₩13,512 | ₩13,913 | ₩12,053 | ₩12,976 | -3.96% | 3.9만 |
|---|
| 2026.06.01 | ₩13,779 | ₩22,207 | ₩13,512 | ₩15,384 | +11.65% | 43.6만 |
|---|
| 2026.05.29 | ₩14,180 | ₩14,180 | ₩13,512 | ₩13,779 | -2.83% | 2.3천 |
|---|
| 2026.05.28 | ₩14,314 | ₩14,582 | ₩13,378 | ₩13,645 | -4.67% | 2.4천 |
|---|
| 2026.05.27 | ₩14,716 | ₩15,117 | ₩13,552 | ₩13,779 | -6.36% | 3.7천 |
|---|
| 2026.05.26 | ₩15,384 | ₩15,384 | ₩14,180 | ₩14,180 | -7.83% | 4.5천 |
|---|
| 2026.05.22 | ₩12,040 | ₩16,053 | ₩12,040 | ₩15,117 | +25.56% | 2.7만 |
|---|
| 2026.05.21 | ₩12,214 | ₩12,990 | ₩11,732 | ₩12,308 | +0.77% | 4.2천 |
|---|
| 2026.05.20 | ₩11,237 | ₩17,124 | ₩10,154 | ₩12,615 | +12.26% | 11.5만 |
|---|
| 2026.05.19 | ₩12,201 | ₩12,201 | ₩10,970 | ₩11,211 | -8.11% | 6천 |
|---|
| 2026.05.18 | ₩10,622 | ₩13,003 | ₩10,595 | ₩11,826 | +11.34% | 6.1천 |
|---|
| 2026.05.15 | ₩11,237 | ₩11,237 | ₩10,033 | ₩10,568 | -5.95% | 7천 |
|---|
| 2026.05.14 | ₩12,843 | ₩12,976 | ₩11,639 | ₩11,879 | -7.50% | 9.8천 |
|---|
| 2026.05.13 | ₩13,779 | ₩14,314 | ₩12,910 | ₩12,910 | -6.31% | 8.8천 |
|---|
| 2026.05.12 | ₩13,913 | ₩14,649 | ₩13,645 | ₩13,645 | -1.92% | 9.3천 |
|---|
| 2026.05.11 | ₩12,816 | ₩15,117 | ₩12,816 | ₩14,314 | +11.69% | 1.2만 |
|---|
| 2026.05.08 | ₩13,110 | ₩13,512 | ₩12,843 | ₩13,191 | +0.61% | 5.5천 |
|---|
| 2026.05.07 | ₩12,843 | ₩15,050 | ₩12,669 | ₩13,512 | +5.21% | 2.6만 |
|---|
| 2026.05.06 | ₩14,448 | ₩15,585 | ₩10,033 | ₩13,070 | -9.54% | 8.5만 |
|---|
| 2026.05.05 | ₩16,455 | ₩16,722 | ₩13,512 | ₩15,251 | -7.32% | 3.1만 |
|---|
| 2026.05.04 | ₩18,729 | ₩19,358 | ₩16,856 | ₩17,257 | -7.86% | 6만 |
|---|
| 2026.05.01 | ₩31,036 | ₩35,184 | ₩16,990 | ₩20,067 | -35.34% | 291.1만 |
|---|
| 2026.04.30 | ₩25,418 | ₩25,618 | ₩23,812 | ₩24,816 | -2.37% | 1.3천 |
|---|
| 2026.04.29 | ₩27,157 | ₩28,562 | ₩24,214 | ₩25,083 | -7.64% | 1.2천 |
|---|
| 2026.04.28 | ₩27,960 | ₩27,960 | ₩26,756 | ₩27,157 | -2.87% | 610 |
|---|
| 2026.04.27 | ₩30,368 | ₩30,368 | ₩27,960 | ₩28,093 | -7.49% | 300 |
|---|
| 2026.04.24 | ₩31,705 | ₩33,177 | ₩29,431 | ₩30,368 | -4.22% | 750 |
|---|
| 2026.04.23 | ₩30,689 | ₩31,438 | ₩29,431 | ₩29,940 | -2.44% | 1.1천 |
|---|
| 2026.04.22 | ₩31,572 | ₩32,240 | ₩29,431 | ₩31,839 | +0.85% | 1.9천 |
|---|
| 2026.04.21 | ₩32,776 | ₩33,445 | ₩29,699 | ₩31,478 | -3.96% | 800 |
|---|
| 2026.04.20 | ₩31,973 | ₩32,508 | ₩29,431 | ₩30,635 | -4.18% | 930 |
|---|
| 2026.04.17 | ₩34,381 | ₩34,515 | ₩32,240 | ₩32,240 | -6.23% | 420 |
|---|
| 2026.04.16 | ₩34,649 | ₩36,120 | ₩33,177 | ₩33,311 | -3.86% | 630 |
|---|
| 2026.04.15 | ₩34,782 | ₩35,184 | ₩33,445 | ₩34,113 | -1.92% | 870 |
|---|
| 2026.04.14 | ₩33,043 | ₩36,120 | ₩33,043 | ₩35,317 | +6.88% | 610 |
|---|
| 2026.04.13 | ₩34,113 | ₩34,582 | ₩33,712 | ₩33,779 | -0.98% | 780 |
|---|
| 2026.04.10 | ₩35,050 | ₩36,254 | ₩33,712 | ₩34,515 | -1.53% | 500 |
|---|
| 2026.04.09 | ₩36,254 | ₩36,254 | ₩34,408 | ₩34,515 | -4.80% | 830 |
|---|
| 2026.04.08 | ₩35,317 | ₩35,451 | ₩34,180 | ₩35,317 | 0.00% | 650 |
|---|
| 2026.04.07 | ₩33,980 | ₩36,227 | ₩33,445 | ₩35,184 | +3.54% | 850 |
|---|
| 2026.04.06 | ₩33,913 | ₩36,120 | ₩33,699 | ₩34,247 | +0.99% | 890 |
|---|
| 2026.04.02 | ₩33,043 | ₩35,973 | ₩33,043 | ₩34,381 | +4.05% | 990 |
|---|
| 2026.04.01 | ₩34,689 | ₩35,317 | ₩32,842 | ₩34,916 | +0.66% | 1.1천 |
|---|
| 2026.03.31 | ₩33,846 | ₩36,521 | ₩33,311 | ₩36,254 | +7.11% | 1.1천 |
|---|
| 2026.03.30 | ₩36,722 | ₩37,458 | ₩33,445 | ₩33,712 | -8.20% | 3.6천 |
|---|
| 2026.03.27 | ₩36,254 | ₩39,866 | ₩34,515 | ₩38,528 | +6.27% | 9천 |
|---|
| 2026.03.26 | ₩33,846 | ₩38,127 | ₩32,776 | ₩37,190 | +9.88% | 1.8천 |
|---|
| 2026.03.25 | ₩39,331 | ₩39,331 | ₩36,816 | ₩36,923 | -6.12% | 1.4만 |
|---|
| 2026.03.24 | ₩33,177 | ₩36,521 | ₩33,177 | ₩36,388 | +9.68% | 3.1천 |
|---|
| 2026.03.23 | ₩33,311 | ₩34,113 | ₩32,107 | ₩33,043 | -0.80% | 610 |
|---|
| 2026.03.20 | ₩35,719 | ₩35,719 | ₩32,936 | ₩35,451 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩38,662 | ₩40,000 | ₩36,923 | ₩37,725 | -2.42% | 760 |
|---|
| 2026.03.18 | ₩40,000 | ₩40,468 | ₩37,458 | ₩37,993 | -5.02% | 2.5천 |
|---|
| 2026.03.17 | ₩41,337 | ₩43,036 | ₩39,866 | ₩40,000 | -3.24% | 1.4천 |
|---|
| 2026.03.16 | ₩42,140 | ₩43,344 | ₩37,592 | ₩40,267 | -4.44% | 1.3만 |
|---|
| 2026.03.13 | ₩41,337 | ₩43,879 | ₩36,120 | ₩40,401 | -2.27% | 14.9만 |
|---|
| 2026.03.12 | ₩37,859 | ₩40,468 | ₩37,458 | ₩39,598 | +4.59% | 430 |
|---|
| 2026.03.11 | ₩42,809 | ₩42,809 | ₩38,261 | ₩39,732 | -7.19% | 880 |
|---|
| 2026.03.10 | ₩38,929 | ₩44,147 | ₩38,929 | ₩42,140 | +8.25% | 2.1천 |
|---|
| 2026.03.09 | ₩37,725 | ₩38,863 | ₩37,592 | ₩38,261 | +1.42% | 840 |
|---|
| 2026.03.06 | ₩38,662 | ₩40,281 | ₩37,458 | ₩40,133 | +3.81% | 660 |
|---|
| 2026.03.05 | ₩38,394 | ₩39,465 | ₩36,789 | ₩38,796 | +1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩40,936 | ₩42,408 | ₩38,127 | ₩40,535 | -0.98% | 920 |
|---|
| 2026.03.03 | ₩44,281 | ₩44,802 | ₩40,267 | ₩42,675 | -3.63% | 2.7천 |
|---|
| 2026.03.02 | ₩48,695 | ₩48,695 | ₩44,281 | ₩46,020 | -5.49% | 1.7천 |
|---|
| 2026.02.27 | ₩46,153 | ₩50,434 | ₩45,485 | ₩48,695 | +5.51% | 2.7천 |
|---|
| 2026.02.26 | ₩44,949 | ₩49,899 | ₩44,428 | ₩48,026 | +6.85% | 5.7천 |
|---|
| 2026.02.25 | ₩44,147 | ₩46,689 | ₩42,140 | ₩45,618 | +3.33% | 3.9천 |
|---|
| 2026.02.24 | ₩41,364 | ₩46,689 | ₩39,063 | ₩45,083 | +8.99% | 1만 |
|---|
| 2026.02.23 | ₩40,133 | ₩42,274 | ₩36,923 | ₩42,140 | +5.00% | 3.9천 |
|---|
| 2026.02.20 | ₩43,077 | ₩44,548 | ₩39,277 | ₩41,873 | -2.80% | 9.8천 |
|---|
| 2026.02.19 | ₩35,317 | ₩60,200 | ₩35,317 | ₩44,548 | +26.14% | 28.1만 |
|---|
| 2026.02.18 | ₩35,853 | ₩37,324 | ₩33,445 | ₩35,317 | -1.49% | 4.9천 |
|---|
| 2026.02.17 | ₩41,605 | ₩48,026 | ₩32,240 | ₩34,515 | -17.04% | 9.5천 |
|---|
| 2026.02.13 | ₩39,732 | ₩45,886 | ₩39,465 | ₩41,538 | +4.55% | 3.6천 |
|---|
| 2026.02.12 | ₩44,147 | ₩45,351 | ₩40,133 | ₩40,133 | -9.09% | 3.7천 |
|---|
| 2026.02.11 | ₩41,939 | ₩61,538 | ₩41,739 | ₩46,287 | +10.37% | 4.4만 |
|---|
| 2026.02.10 | ₩41,003 | ₩44,013 | ₩39,732 | ₩40,735 | -0.65% | 3.5천 |
|---|
| 2026.02.09 | ₩42,140 | ₩45,485 | ₩40,133 | ₩40,133 | -4.76% | 5.5천 |
|---|
| 2026.02.06 | ₩44,481 | ₩48,160 | ₩40,735 | ₩41,672 | -6.32% | 2.1만 |
|---|
| 2026.02.05 | ₩44,147 | ₩71,571 | ₩36,455 | ₩67,558 | +53.03% | 4.4만 |
|---|
| 2026.02.04 | ₩52,642 | ₩56,588 | ₩44,816 | ₩48,829 | -7.24% | 7.3만 |
|---|
| 2026.02.03 | ₩40,133 | ₩73,578 | ₩38,662 | ₩73,578 | +83.33% | 16.4만 |
|---|
| 2026.02.02 | ₩39,799 | ₩41,471 | ₩37,525 | ₩40,200 | +1.01% | 2.4천 |
|---|
| 2026.01.30 | ₩39,732 | ₩42,809 | ₩37,926 | ₩40,000 | +0.67% | 1.8천 |
|---|
| 2026.01.29 | ₩41,538 | ₩41,538 | ₩37,926 | ₩40,602 | -2.25% | 2.3천 |
|---|
| 2026.01.28 | ₩39,130 | ₩43,745 | ₩39,130 | ₩42,809 | +9.40% | 2.9천 |
|---|
| 2026.01.27 | ₩36,789 | ₩41,672 | ₩36,789 | ₩39,130 | +6.36% | 3.3천 |
|---|
| 2026.01.26 | ₩36,588 | ₩37,123 | ₩34,314 | ₩36,120 | -1.28% | 2.1천 |
|---|
| 2026.01.23 | ₩44,749 | ₩44,749 | ₩34,113 | ₩36,521 | -18.39% | 8천 |
|---|
| 2026.01.22 | ₩50,635 | ₩50,635 | ₩38,662 | ₩42,073 | -16.91% | 9.7천 |
|---|
| 2026.01.21 | ₩47,224 | ₩52,976 | ₩46,153 | ₩49,498 | +4.82% | 3천 |
|---|
| 2026.01.20 | ₩48,762 | ₩50,167 | ₩46,822 | ₩48,361 | -0.82% | 1.1천 |
|---|
| 2026.01.16 | ₩51,237 | ₩54,180 | ₩50,301 | ₩50,301 | -1.83% | 2.1천 |
|---|
| 2026.01.15 | ₩53,712 | ₩55,852 | ₩51,571 | ₩51,571 | -3.99% | 1.6천 |
|---|
| 2026.01.14 | ₩49,364 | ₩54,515 | ₩47,625 | ₩54,180 | +9.76% | 5.2천 |
|---|
| 2026.01.13 | ₩46,153 | ₩50,033 | ₩45,886 | ₩49,498 | +7.25% | 1.9천 |
|---|
| 2026.01.12 | ₩48,093 | ₩48,160 | ₩46,153 | ₩47,491 | -1.25% | 2.2천 |
|---|
| 2026.01.09 | ₩45,819 | ₩50,167 | ₩45,819 | ₩48,896 | +6.72% | 6.1천 |
|---|
| 2026.01.08 | ₩52,575 | ₩52,575 | ₩44,147 | ₩45,819 | -12.85% | 4.7천 |
|---|
| 2026.01.07 | ₩54,849 | ₩54,849 | ₩50,568 | ₩52,040 | -5.12% | 6.4천 |
|---|
| 2026.01.06 | ₩56,856 | ₩61,137 | ₩56,454 | ₩56,454 | -0.71% | 7.5천 |
|---|
| 2026.01.05 | ₩52,173 | ₩56,053 | ₩52,173 | ₩54,180 | +3.85% | 1.5만 |
|---|
| 2026.01.02 | ₩73,243 | ₩75,585 | ₩53,979 | ₩56,187 | -23.29% | 10.6만 |
|---|
| 2025.12.31 | ₩41,070 | ₩70,902 | ₩38,662 | ₩68,227 | +66.12% | 39.6만 |
|---|
| 2025.12.30 | ₩40,802 | ₩42,341 | ₩36,856 | ₩42,341 | +3.77% | 3.6천 |
|---|
| 2025.12.29 | ₩42,140 | ₩42,140 | ₩38,127 | ₩40,802 | -3.17% | 3.5천 |
|---|
| 2025.12.26 | ₩44,949 | ₩44,949 | ₩42,140 | ₩42,475 | -5.51% | 1.7천 |
|---|
| 2025.12.24 | ₩44,682 | ₩45,418 | ₩43,478 | ₩44,816 | +0.30% | 1.7천 |
|---|
| 2025.12.23 | ₩43,411 | ₩46,488 | ₩42,341 | ₩46,087 | +6.16% | 4천 |
|---|
| 2025.12.22 | ₩47,291 | ₩47,558 | ₩43,679 | ₩44,682 | -5.52% | 4.2천 |
|---|
| 2025.12.19 | ₩50,635 | ₩50,836 | ₩45,217 | ₩48,762 | -3.70% | 3.9천 |
|---|
| 2025.12.18 | ₩52,775 | ₩54,381 | ₩50,033 | ₩50,100 | -5.07% | 4.1천 |
|---|
| 2025.12.17 | ₩57,725 | ₩57,926 | ₩52,240 | ₩54,448 | -5.68% | 2.1천 |
|---|
| 2025.12.16 | ₩56,655 | ₩60,267 | ₩56,521 | ₩58,060 | +2.48% | 2.5천 |
|---|
| 2025.12.15 | ₩62,541 | ₩62,541 | ₩53,511 | ₩56,521 | -9.63% | 5.6천 |
|---|
| 2025.12.12 | ₩72,240 | ₩72,240 | ₩60,200 | ₩61,605 | -14.72% | 5.6천 |
|---|
| 2025.12.11 | ₩73,578 | ₩74,247 | ₩68,896 | ₩72,909 | -0.91% | 3.6천 |
|---|
| 2025.12.10 | ₩82,273 | ₩82,273 | ₩72,240 | ₩73,578 | -10.57% | 8천 |
|---|
| 2025.12.09 | ₩78,260 | ₩83,611 | ₩77,591 | ₩81,605 | +4.27% | 4.9천 |
|---|
| 2025.12.08 | ₩74,247 | ₩82,273 | ₩72,909 | ₩80,267 | +8.11% | 5.4천 |
|---|
| 2025.12.05 | ₩74,247 | ₩82,942 | ₩74,247 | ₩75,585 | +1.80% | 4.7천 |
|---|
| 2025.12.04 | ₩72,240 | ₩79,598 | ₩72,240 | ₩77,591 | +7.41% | 4.3천 |
|---|
| 2025.12.03 | ₩74,247 | ₩77,591 | ₩69,565 | ₩72,240 | -2.70% | 4.4천 |
|---|
| 2025.12.02 | ₩81,605 | ₩81,605 | ₩73,578 | ₩74,916 | -8.20% | 5.5천 |
|---|
| 2025.12.01 | ₩78,260 | ₩86,287 | ₩77,591 | ₩81,605 | +4.27% | 6.3천 |
|---|
| 2025.11.28 | ₩80,936 | ₩81,605 | ₩77,591 | ₩78,260 | -3.31% | 3.9천 |
|---|
| 2025.11.26 | ₩80,267 | ₩82,942 | ₩76,922 | ₩81,605 | +1.67% | 6.5천 |
|---|
| 2025.11.25 | ₩94,313 | ₩94,313 | ₩80,267 | ₩84,280 | -10.64% | 9.5천 |
|---|
| 2025.11.24 | ₩105,016 | ₩108,962 | ₩90,969 | ₩95,651 | -8.92% | 1.5만 |
|---|
| 2025.11.21 | ₩127,089 | ₩128,092 | ₩85,618 | ₩110,367 | -13.16% | 1.2만 |
|---|
| 2025.11.20 | ₩160,534 | ₩160,534 | ₩127,089 | ₩133,778 | -16.67% | 2.3만 |
|---|
| 2025.11.19 | ₩173,911 | ₩173,911 | ₩153,845 | ₩153,845 | -11.54% | 1.4만 |
|---|
| 2025.11.18 | ₩193,978 | ₩193,978 | ₩167,223 | ₩187,289 | -3.45% | 3.3만 |
|---|
| 2025.11.17 | ₩234,112 | ₩234,112 | ₩180,600 | ₩200,667 | -14.29% | 17.7만 |
|---|
| 2025.11.14 | ₩260,867 | ₩301,001 | ₩153,845 | ₩160,534 | -38.46% | 28.9만 |
|---|
| 2025.11.13 | ₩140,467 | ₩160,534 | ₩127,089 | ₩133,778 | -4.76% | 2.1만 |
|---|
| 2025.11.12 | ₩214,045 | ₩234,112 | ₩193,978 | ₩200,667 | -6.25% | 1.7만 |
|---|
| 2025.11.11 | ₩227,423 | ₩227,423 | ₩193,978 | ₩214,045 | -5.88% | 1.3만 |
|---|
| 2025.11.10 | ₩267,556 | ₩267,556 | ₩240,800 | ₩254,178 | -5.00% | 1.4만 |
|---|
| 2025.11.07 | ₩307,689 | ₩307,689 | ₩267,556 | ₩287,623 | -6.52% | 1.4만 |
|---|
| 2025.11.06 | ₩321,067 | ₩327,756 | ₩287,623 | ₩314,378 | -2.08% | 1.8만 |
|---|
| 2025.11.05 | ₩321,067 | ₩334,445 | ₩307,689 | ₩334,445 | +4.17% | 1.4만 |
|---|
| 2025.11.04 | ₩314,378 | ₩347,823 | ₩307,689 | ₩334,445 | +6.38% | 1.8만 |
|---|
| 2025.11.03 | ₩314,378 | ₩387,956 | ₩294,312 | ₩354,512 | +12.77% | 3.3만 |
|---|
| 2025.10.31 | ₩367,890 | ₩387,956 | ₩280,934 | ₩307,689 | -16.36% | 6.5만 |
|---|
| 2025.10.30 | ₩280,934 | ₩314,378 | ₩274,245 | ₩287,623 | +2.38% | 1.8만 |
|---|
| 2025.10.29 | ₩367,890 | ₩367,890 | ₩307,689 | ₩327,756 | -10.91% | 1.6만 |
|---|
| 2025.10.28 | ₩387,956 | ₩401,334 | ₩327,756 | ₩374,578 | -3.45% | 1.9만 |
|---|
| 2025.10.27 | ₩381,267 | ₩381,267 | ₩347,823 | ₩361,201 | -5.26% | 1.1만 |
|---|
| 2025.10.24 | ₩448,156 | ₩448,156 | ₩394,645 | ₩428,090 | -4.48% | 1.2만 |
|---|
| 2025.10.23 | ₩474,912 | ₩508,356 | ₩401,334 | ₩461,534 | -2.82% | 1.7만 |
|---|
| 2025.10.22 | ₩494,979 | ₩535,112 | ₩434,779 | ₩494,979 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩421,401 | ₩448,156 | ₩374,578 | ₩448,156 | +6.35% | 5.8천 |
|---|
| 2025.10.20 | ₩535,112 | ₩535,112 | ₩414,712 | ₩434,779 | -18.75% | 1.1만 |
|---|
| 2025.10.17 | ₩668,890 | ₩695,646 | ₩414,712 | ₩468,223 | -30.00% | 1.1만 |
|---|
| 2025.10.16 | ₩1,498,314 | ₩1,538,447 | ₩829,424 | ₩903,002 | -39.73% | 8.3천 |
|---|
| 2025.10.15 | ₩8,361,125 | ₩8,494,903 | ₩7,759,124 | ₩8,093,569 | -3.20% | 9 |
|---|
| 2025.10.14 | ₩8,026,680 | ₩8,274,169 | ₩7,779,191 | ₩8,160,458 | +1.67% | 6 |
|---|
| 2025.10.13 | ₩7,558,457 | ₩8,294,236 | ₩7,558,457 | ₩8,160,458 | +7.96% | 3 |
|---|
| 2025.10.10 | ₩7,625,346 | ₩8,026,680 | ₩7,558,457 | ₩7,826,013 | +2.63% | 7 |
|---|