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 | ₩16,112 | ₩16,112 | ₩13,654 | ₩14,522 | -9.87% | 5.5만 |
| 2026.10.08 | ₩14,255 | ₩18,036 | ₩14,255 | ₩15,658 | +9.84% | 5.4만 |
| 2026.10.07 | ₩14,589 | ₩16,032 | ₩14,495 | ₩14,696 | +0.73% | 9.7천 |
| 2026.10.06 | ₩13,373 | ₩14,549 | ₩13,079 | ₩14,535 | +8.69% | 1.4만 |
| 2026.10.05 | ₩13,587 | ₩13,814 | ₩13,280 | ₩13,453 | -0.98% | 3.4만 |
| 2026.10.02 | ₩12,879 | ₩13,440 | ₩12,879 | ₩13,273 | +3.06% | 1.3만 |
| 2026.10.01 | ₩13,366 | ₩13,801 | ₩12,051 | ₩12,879 | -3.65% | 3.5만 |
| 2026.09.30 | ₩12,344 | ₩14,181 | ₩12,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,721 |
| +11.15% |
| 2.7만 |
| 2026.09.29 | ₩12,825 | ₩12,825 | ₩11,997 | ₩12,358 | -3.65% | 4.9만 |
|---|
| 2026.09.28 | ₩12,785 | ₩13,199 | ₩11,864 | ₩12,732 | -0.42% | 5.8만 |
|---|
| 2026.09.25 | ₩13,507 | ₩14,028 | ₩12,358 | ₩13,313 | -1.43% | 6.8만 |
|---|
| 2026.09.24 | ₩13,787 | ₩13,934 | ₩12,652 | ₩13,026 | -5.52% | 1.8만 |
|---|
| 2026.09.23 | ₩15,163 | ₩15,163 | ₩13,767 | ₩14,642 | -3.44% | 4.4만 |
|---|
| 2026.09.22 | ₩15,444 | ₩15,444 | ₩14,429 | ₩14,709 | -4.76% | 2.9만 |
|---|
| 2026.09.21 | ₩15,497 | ₩16,165 | ₩14,696 | ₩15,043 | -2.93% | 5.9만 |
|---|
| 2026.09.18 | ₩15,417 | ₩17,141 | ₩15,417 | ₩16,192 | +5.03% | 1.3만 |
|---|
| 2026.09.17 | ₩13,894 | ₩15,497 | ₩13,894 | ₩15,390 | +10.77% | 7.8만 |
|---|
| 2026.09.16 | ₩16,793 | ₩16,793 | ₩13,981 | ₩14,963 | -10.90% | 7.9만 |
|---|
| 2026.09.15 | ₩16,613 | ₩17,835 | ₩15,511 | ₩16,539 | -0.44% | 11.6만 |
|---|
| 2026.09.14 | ₩17,408 | ₩18,022 | ₩16,465 | ₩17,849 | +2.53% | 8.6만 |
|---|
| 2026.09.11 | ₩17,274 | ₩18,370 | ₩16,459 | ₩16,459 | -4.72% | 11.4만 |
|---|
| 2026.09.10 | ₩17,408 | ₩17,915 | ₩16,840 | ₩17,915 | +2.92% | 10.1만 |
|---|
| 2026.09.09 | ₩16,018 | ₩18,169 | ₩16,018 | ₩17,769 | +10.93% | 17.5만 |
|---|
| 2026.09.08 | ₩15,431 | ₩16,566 | ₩14,903 | ₩16,553 | +7.27% | 4.6만 |
|---|
| 2026.09.04 | ₩15,765 | ₩15,998 | ₩14,429 | ₩15,738 | -0.17% | 12.8만 |
|---|
| 2026.09.03 | ₩15,925 | ₩16,954 | ₩15,364 | ₩16,366 | +2.77% | 3.7만 |
|---|
| 2026.09.02 | ₩16,125 | ₩16,867 | ₩14,910 | ₩15,898 | -1.41% | 10.8만 |
|---|
| 2026.09.01 | ₩15,364 | ₩17,341 | ₩14,709 | ₩16,620 | +8.17% | 12.4만 |
|---|
| 2026.08.31 | ₩13,106 | ₩16,633 | ₩13,106 | ₩16,459 | +25.59% | 16.1만 |
|---|
| 2026.08.28 | ₩13,493 | ₩14,696 | ₩12,906 | ₩13,867 | +2.77% | 8.3만 |
|---|
| 2026.08.27 | ₩13,079 | ₩14,696 | ₩12,705 | ₩13,480 | +3.06% | 17.1만 |
|---|
| 2026.08.26 | ₩12,859 | ₩13,627 | ₩11,865 | ₩12,892 | +0.26% | 57.5만 |
|---|
| 2026.08.25 | ₩13,240 | ₩14,696 | ₩12,491 | ₩12,491 | -5.65% | 86.7만 |
|---|
| 2026.08.24 | ₩14,348 | ₩14,348 | ₩13,026 | ₩13,226 | -7.82% | 7.7만 |
|---|
| 2026.08.21 | ₩14,562 | ₩15,230 | ₩13,801 | ₩14,455 | -0.73% | 2.6만 |
|---|
| 2026.08.20 | ₩13,360 | ₩14,763 | ₩13,360 | ₩14,255 | +6.70% | 6.4만 |
|---|
| 2026.08.19 | ₩13,587 | ₩14,482 | ₩12,344 | ₩13,841 | +1.87% | 5.8만 |
|---|
| 2026.08.18 | ₩15,644 | ₩16,072 | ₩13,393 | ₩13,894 | -11.19% | 43만 |
|---|
| 2026.08.17 | ₩14,322 | ₩17,675 | ₩14,322 | ₩15,537 | +8.49% | 13.4만 |
|---|
| 2026.08.14 | ₩15,724 | ₩17,040 | ₩14,081 | ₩14,950 | -4.93% | 5.1만 |
|---|
| 2026.08.13 | ₩17,366 | ₩17,421 | ₩15,511 | ₩16,205 | -6.69% | 2.8만 |
|---|
| 2026.08.12 | ₩13,480 | ₩18,889 | ₩12,625 | ₩18,597 | +37.96% | 105만 |
|---|
| 2026.08.11 | ₩12,825 | ₩15,631 | ₩12,425 | ₩13,867 | +8.12% | 14만 |
|---|
| 2026.08.10 | ₩12,024 | ₩14,028 | ₩11,583 | ₩12,304 | +2.33% | 36.7만 |
|---|
| 2026.08.07 | ₩13,159 | ₩14,222 | ₩12,104 | ₩12,398 | -5.79% | 22.8만 |
|---|
| 2026.08.06 | ₩12,886 | ₩15,938 | ₩11,957 | ₩13,507 | +4.82% | 33.4만 |
|---|
| 2026.08.05 | ₩12,434 | ₩13,680 | ₩12,434 | ₩12,505 | +0.57% | 7.6천 |
|---|
| 2026.08.04 | ₩15,831 | ₩16,032 | ₩12,725 | ₩13,079 | -17.38% | 26.6만 |
|---|
| 2026.08.03 | ₩14,028 | ₩16,760 | ₩14,028 | ₩15,537 | +10.76% | 7.8만 |
|---|
| 2026.07.31 | ₩13,640 | ₩18,076 | ₩13,360 | ₩14,135 | +3.62% | 45.2만 |
|---|
| 2026.07.30 | ₩12,024 | ₩22,044 | ₩11,262 | ₩16,085 | +33.78% | 26.9만 |
|---|
| 2026.07.29 | ₩13,761 | ₩15,036 | ₩10,915 | ₩11,717 | -14.85% | 5만 |
|---|
| 2026.07.28 | ₩14,963 | ₩16,032 | ₩13,761 | ₩13,761 | -8.04% | 4.1만 |
|---|
| 2026.07.27 | ₩17,101 | ₩17,101 | ₩14,696 | ₩15,724 | -8.05% | 8만 |
|---|
| 2026.07.24 | ₩16,433 | ₩17,902 | ₩16,032 | ₩16,085 | -2.11% | 3.3만 |
|---|
| 2026.07.23 | ₩18,183 | ₩18,483 | ₩16,165 | ₩16,433 | -9.63% | 1.2만 |
|---|
| 2026.07.22 | ₩19,866 | ₩21,376 | ₩18,062 | ₩19,539 | -1.65% | 2.9만 |
|---|
| 2026.07.21 | ₩17,368 | ₩21,376 | ₩14,362 | ₩19,866 | +14.38% | 16만 |
|---|
| 2026.07.20 | ₩19,111 | ₩19,773 | ₩17,635 | ₩19,773 | +3.46% | 2.2만 |
|---|
| 2026.07.17 | ₩20,674 | ₩22,979 | ₩17,675 | ₩19,372 | -6.30% | 2.8만 |
|---|
| 2026.07.16 | ₩24,863 | ₩25,838 | ₩20,454 | ₩21,376 | -14.02% | 5.7만 |
|---|
| 2026.07.15 | ₩27,307 | ₩28,857 | ₩23,633 | ₩25,410 | -6.95% | 6.7만 |
|---|
| 2026.07.14 | ₩21,122 | ₩29,392 | ₩20,721 | ₩27,869 | +31.94% | 10.6만 |
|---|
| 2026.07.13 | ₩21,656 | ₩23,179 | ₩19,842 | ₩20,841 | -3.76% | 3.2만 |
|---|
| 2026.07.10 | ₩24,061 | ₩25,695 | ₩22,344 | ₩23,353 | -2.94% | 4.1만 |
|---|
| 2026.07.09 | ₩19,011 | ₩26,976 | ₩18,958 | ₩24,983 | +31.41% | 17.2만 |
|---|
| 2026.07.08 | ₩17,795 | ₩22,712 | ₩17,249 | ₩19,398 | +9.01% | 8.5만 |
|---|
| 2026.07.07 | ₩18,851 | ₩21,456 | ₩14,843 | ₩20,173 | +7.02% | 26.4만 |
|---|
| 2026.07.06 | ₩17,455 | ₩33,400 | ₩14,789 | ₩26,118 | +49.64% | 813.9만 |
|---|
| 2026.07.02 | ₩11,596 | ₩12,759 | ₩9,045 | ₩9,619 | -17.05% | 9.2만 |
|---|
| 2026.07.01 | ₩9,365 | ₩12,825 | ₩8,871 | ₩12,825 | +36.95% | 7.7만 |
|---|
| 2026.06.30 | ₩9,045 | ₩9,539 | ₩8,871 | ₩9,539 | +5.47% | 4.6만 |
|---|
| 2026.06.29 | ₩8,457 | ₩9,686 | ₩8,457 | ₩8,951 | +5.85% | 5만 |
|---|
| 2026.06.26 | ₩8,524 | ₩9,412 | ₩8,016 | ₩8,296 | -2.66% | 11.1만 |
|---|
| 2026.06.25 | ₩7,896 | ₩8,684 | ₩7,896 | ₩8,482 | +7.43% | 2.1만 |
|---|
| 2026.06.24 | ₩7,602 | ₩8,465 | ₩7,495 | ₩7,909 | +4.04% | 6.9만 |
|---|
| 2026.06.23 | ₩7,575 | ₩8,437 | ₩6,948 | ₩8,163 | +7.76% | 12.7만 |
|---|
| 2026.06.22 | ₩7,107 | ₩7,902 | ₩6,707 | ₩7,815 | +9.96% | 10.8만 |
|---|
| 2026.06.18 | ₩7,107 | ₩7,922 | ₩6,894 | ₩7,041 | -0.94% | 6.3만 |
|---|
| 2026.06.17 | ₩11,489 | ₩11,890 | ₩8,564 | ₩9,445 | -17.79% | 8.9만 |
|---|
| 2026.06.16 | ₩11,917 | ₩12,572 | ₩11,463 | ₩12,398 | +4.04% | 4만 |
|---|
| 2026.06.15 | ₩10,421 | ₩13,186 | ₩8,176 | ₩13,133 | +26.03% | 15.8만 |
|---|
| 2026.06.12 | ₩10,421 | ₩12,171 | ₩9,659 | ₩11,222 | +7.69% | 20.4만 |
|---|
| 2026.06.11 | ₩22,845 | ₩31,396 | ₩10,688 | ₩11,356 | -50.29% | 598.7만 |
|---|
| 2026.06.10 | ₩13,493 | ₩13,680 | ₩12,625 | ₩13,360 | -0.99% | 6.5만 |
|---|
| 2026.06.09 | ₩12,024 | ₩14,429 | ₩12,024 | ₩13,306 | +10.67% | 8.6만 |
|---|
| 2026.06.08 | ₩13,761 | ₩21,376 | ₩12,064 | ₩12,959 | -5.83% | 18.6만 |
|---|
| 2026.06.05 | ₩13,493 | ₩14,028 | ₩11,930 | ₩13,493 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩14,562 | ₩14,696 | ₩13,360 | ₩14,028 | -3.67% | 8.6천 |
|---|
| 2026.06.03 | ₩13,493 | ₩17,902 | ₩12,839 | ₩14,295 | +5.94% | 3.6만 |
|---|
| 2026.06.02 | ₩13,493 | ₩13,894 | ₩12,037 | ₩12,959 | -3.96% | 3.9만 |
|---|
| 2026.06.01 | ₩13,761 | ₩22,177 | ₩13,493 | ₩15,364 | +11.65% | 43.6만 |
|---|
| 2026.05.29 | ₩14,161 | ₩14,161 | ₩13,493 | ₩13,761 | -2.83% | 2.3천 |
|---|
| 2026.05.28 | ₩14,295 | ₩14,562 | ₩13,360 | ₩13,627 | -4.67% | 2.4천 |
|---|
| 2026.05.27 | ₩14,696 | ₩15,097 | ₩13,533 | ₩13,761 | -6.36% | 3.7천 |
|---|
| 2026.05.26 | ₩15,364 | ₩15,364 | ₩14,161 | ₩14,161 | -7.83% | 4.5천 |
|---|
| 2026.05.22 | ₩12,024 | ₩16,032 | ₩12,024 | ₩15,097 | +25.56% | 2.7만 |
|---|
| 2026.05.21 | ₩12,197 | ₩12,972 | ₩11,717 | ₩12,291 | +0.77% | 4.2천 |
|---|
| 2026.05.20 | ₩11,222 | ₩17,101 | ₩10,140 | ₩12,598 | +12.26% | 11.5만 |
|---|
| 2026.05.19 | ₩12,184 | ₩12,184 | ₩10,955 | ₩11,196 | -8.11% | 6천 |
|---|
| 2026.05.18 | ₩10,608 | ₩12,986 | ₩10,581 | ₩11,810 | +11.34% | 6.1천 |
|---|
| 2026.05.15 | ₩11,222 | ₩11,222 | ₩10,020 | ₩10,554 | -5.95% | 7천 |
|---|
| 2026.05.14 | ₩12,825 | ₩12,959 | ₩11,623 | ₩11,864 | -7.50% | 9.8천 |
|---|
| 2026.05.13 | ₩13,761 | ₩14,295 | ₩12,892 | ₩12,892 | -6.31% | 8.8천 |
|---|
| 2026.05.12 | ₩13,894 | ₩14,629 | ₩13,627 | ₩13,627 | -1.92% | 9.3천 |
|---|
| 2026.05.11 | ₩12,799 | ₩15,097 | ₩12,799 | ₩14,295 | +11.69% | 1.2만 |
|---|
| 2026.05.08 | ₩13,093 | ₩13,493 | ₩12,825 | ₩13,173 | +0.61% | 5.5천 |
|---|
| 2026.05.07 | ₩12,825 | ₩15,030 | ₩12,652 | ₩13,493 | +5.21% | 2.6만 |
|---|
| 2026.05.06 | ₩14,429 | ₩15,564 | ₩10,020 | ₩13,053 | -9.54% | 8.5만 |
|---|
| 2026.05.05 | ₩16,433 | ₩16,700 | ₩13,493 | ₩15,230 | -7.32% | 3.1만 |
|---|
| 2026.05.04 | ₩18,704 | ₩19,332 | ₩16,833 | ₩17,234 | -7.86% | 6만 |
|---|
| 2026.05.01 | ₩30,995 | ₩35,136 | ₩16,967 | ₩20,040 | -35.34% | 291.1만 |
|---|
| 2026.04.30 | ₩25,384 | ₩25,584 | ₩23,780 | ₩24,782 | -2.37% | 1.3천 |
|---|
| 2026.04.29 | ₩27,120 | ₩28,523 | ₩24,181 | ₩25,050 | -7.64% | 1.2천 |
|---|
| 2026.04.28 | ₩27,922 | ₩27,922 | ₩26,720 | ₩27,120 | -2.87% | 610 |
|---|
| 2026.04.27 | ₩30,327 | ₩30,327 | ₩27,922 | ₩28,056 | -7.49% | 300 |
|---|
| 2026.04.24 | ₩31,663 | ₩33,132 | ₩29,392 | ₩30,327 | -4.22% | 750 |
|---|
| 2026.04.23 | ₩30,647 | ₩31,396 | ₩29,392 | ₩29,899 | -2.44% | 1.1천 |
|---|
| 2026.04.22 | ₩31,529 | ₩32,197 | ₩29,392 | ₩31,796 | +0.85% | 1.9천 |
|---|
| 2026.04.21 | ₩32,732 | ₩33,400 | ₩29,659 | ₩31,436 | -3.96% | 800 |
|---|
| 2026.04.20 | ₩31,930 | ₩32,464 | ₩29,392 | ₩30,594 | -4.18% | 930 |
|---|
| 2026.04.17 | ₩34,335 | ₩34,468 | ₩32,197 | ₩32,197 | -6.23% | 420 |
|---|
| 2026.04.16 | ₩34,602 | ₩36,071 | ₩33,132 | ₩33,266 | -3.86% | 630 |
|---|
| 2026.04.15 | ₩34,735 | ₩35,136 | ₩33,400 | ₩34,067 | -1.92% | 870 |
|---|
| 2026.04.14 | ₩32,999 | ₩36,071 | ₩32,999 | ₩35,270 | +6.88% | 610 |
|---|
| 2026.04.13 | ₩34,067 | ₩34,535 | ₩33,667 | ₩33,733 | -0.98% | 780 |
|---|
| 2026.04.10 | ₩35,003 | ₩36,205 | ₩33,667 | ₩34,468 | -1.53% | 500 |
|---|
| 2026.04.09 | ₩36,205 | ₩36,205 | ₩34,361 | ₩34,468 | -4.80% | 830 |
|---|
| 2026.04.08 | ₩35,270 | ₩35,403 | ₩34,134 | ₩35,270 | 0.00% | 650 |
|---|
| 2026.04.07 | ₩33,934 | ₩36,178 | ₩33,400 | ₩35,136 | +3.54% | 850 |
|---|
| 2026.04.06 | ₩33,867 | ₩36,071 | ₩33,653 | ₩34,201 | +0.99% | 890 |
|---|
| 2026.04.02 | ₩32,999 | ₩35,925 | ₩32,999 | ₩34,335 | +4.05% | 990 |
|---|
| 2026.04.01 | ₩34,642 | ₩35,270 | ₩32,798 | ₩34,869 | +0.66% | 1.1천 |
|---|
| 2026.03.31 | ₩33,800 | ₩36,472 | ₩33,266 | ₩36,205 | +7.11% | 1.1천 |
|---|
| 2026.03.30 | ₩36,673 | ₩37,407 | ₩33,400 | ₩33,667 | -8.20% | 3.6천 |
|---|
| 2026.03.27 | ₩36,205 | ₩39,812 | ₩34,468 | ₩38,476 | +6.27% | 9천 |
|---|
| 2026.03.26 | ₩33,800 | ₩38,075 | ₩32,732 | ₩37,140 | +9.88% | 1.8천 |
|---|
| 2026.03.25 | ₩39,278 | ₩39,278 | ₩36,766 | ₩36,873 | -6.12% | 1.4만 |
|---|
| 2026.03.24 | ₩33,132 | ₩36,472 | ₩33,132 | ₩36,339 | +9.68% | 3.1천 |
|---|
| 2026.03.23 | ₩33,266 | ₩34,067 | ₩32,064 | ₩32,999 | -0.80% | 610 |
|---|
| 2026.03.20 | ₩35,671 | ₩35,671 | ₩32,892 | ₩35,403 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩38,610 | ₩39,946 | ₩36,873 | ₩37,675 | -2.42% | 760 |
|---|
| 2026.03.18 | ₩39,946 | ₩40,413 | ₩37,407 | ₩37,942 | -5.02% | 2.5천 |
|---|
| 2026.03.17 | ₩41,282 | ₩42,978 | ₩39,812 | ₩39,946 | -3.24% | 1.4천 |
|---|
| 2026.03.16 | ₩42,083 | ₩43,286 | ₩37,541 | ₩40,213 | -4.44% | 1.3만 |
|---|
| 2026.03.13 | ₩41,282 | ₩43,820 | ₩36,071 | ₩40,347 | -2.27% | 14.9만 |
|---|
| 2026.03.12 | ₩37,808 | ₩40,413 | ₩37,407 | ₩39,545 | +4.59% | 430 |
|---|
| 2026.03.11 | ₩42,751 | ₩42,751 | ₩38,209 | ₩39,679 | -7.19% | 880 |
|---|
| 2026.03.10 | ₩38,877 | ₩44,087 | ₩38,877 | ₩42,083 | +8.25% | 2.1천 |
|---|
| 2026.03.09 | ₩37,675 | ₩38,810 | ₩37,541 | ₩38,209 | +1.42% | 840 |
|---|
| 2026.03.06 | ₩38,610 | ₩40,226 | ₩37,407 | ₩40,079 | +3.81% | 660 |
|---|
| 2026.03.05 | ₩38,343 | ₩39,411 | ₩36,739 | ₩38,743 | +1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩40,881 | ₩42,351 | ₩38,075 | ₩40,480 | -0.98% | 920 |
|---|
| 2026.03.03 | ₩44,221 | ₩44,742 | ₩40,213 | ₩42,618 | -3.63% | 2.7천 |
|---|
| 2026.03.02 | ₩48,630 | ₩48,630 | ₩44,221 | ₩45,958 | -5.49% | 1.7천 |
|---|
| 2026.02.27 | ₩46,091 | ₩50,366 | ₩45,423 | ₩48,630 | +5.51% | 2.7천 |
|---|
| 2026.02.26 | ₩44,889 | ₩49,832 | ₩44,368 | ₩47,962 | +6.85% | 5.7천 |
|---|
| 2026.02.25 | ₩44,087 | ₩46,626 | ₩42,083 | ₩45,557 | +3.33% | 3.9천 |
|---|
| 2026.02.24 | ₩41,309 | ₩46,626 | ₩39,011 | ₩45,023 | +8.99% | 1만 |
|---|
| 2026.02.23 | ₩40,079 | ₩42,217 | ₩36,873 | ₩42,083 | +5.00% | 3.9천 |
|---|
| 2026.02.20 | ₩43,019 | ₩44,488 | ₩39,224 | ₩41,816 | -2.80% | 9.8천 |
|---|
| 2026.02.19 | ₩35,270 | ₩60,119 | ₩35,270 | ₩44,488 | +26.14% | 28.1만 |
|---|
| 2026.02.18 | ₩35,804 | ₩37,274 | ₩33,400 | ₩35,270 | -1.49% | 4.9천 |
|---|
| 2026.02.17 | ₩41,549 | ₩47,962 | ₩32,197 | ₩34,468 | -17.04% | 9.5천 |
|---|
| 2026.02.13 | ₩39,679 | ₩45,824 | ₩39,411 | ₩41,482 | +4.55% | 3.6천 |
|---|
| 2026.02.12 | ₩44,087 | ₩45,290 | ₩40,079 | ₩40,079 | -9.09% | 3.7천 |
|---|
| 2026.02.11 | ₩41,883 | ₩61,455 | ₩41,683 | ₩46,225 | +10.37% | 4.4만 |
|---|
| 2026.02.10 | ₩40,948 | ₩43,954 | ₩39,679 | ₩40,681 | -0.65% | 3.5천 |
|---|
| 2026.02.09 | ₩42,083 | ₩45,423 | ₩40,079 | ₩40,079 | -4.76% | 5.5천 |
|---|
| 2026.02.06 | ₩44,421 | ₩48,095 | ₩40,681 | ₩41,616 | -6.32% | 2.1만 |
|---|
| 2026.02.05 | ₩44,087 | ₩71,475 | ₩36,405 | ₩67,467 | +53.03% | 4.4만 |
|---|
| 2026.02.04 | ₩52,571 | ₩56,512 | ₩44,755 | ₩48,763 | -7.24% | 7.3만 |
|---|
| 2026.02.03 | ₩40,079 | ₩73,479 | ₩38,610 | ₩73,479 | +83.33% | 16.4만 |
|---|
| 2026.02.02 | ₩39,745 | ₩41,415 | ₩37,474 | ₩40,146 | +1.01% | 2.4천 |
|---|
| 2026.01.30 | ₩39,679 | ₩42,751 | ₩37,875 | ₩39,946 | +0.67% | 1.8천 |
|---|
| 2026.01.29 | ₩41,482 | ₩41,482 | ₩37,875 | ₩40,547 | -2.25% | 2.3천 |
|---|
| 2026.01.28 | ₩39,077 | ₩43,687 | ₩39,077 | ₩42,751 | +9.40% | 2.9천 |
|---|
| 2026.01.27 | ₩36,739 | ₩41,616 | ₩36,739 | ₩39,077 | +6.36% | 3.3천 |
|---|
| 2026.01.26 | ₩36,539 | ₩37,073 | ₩34,268 | ₩36,071 | -1.28% | 2.1천 |
|---|
| 2026.01.23 | ₩44,689 | ₩44,689 | ₩34,067 | ₩36,472 | -18.39% | 8천 |
|---|
| 2026.01.22 | ₩50,567 | ₩50,567 | ₩38,610 | ₩42,017 | -16.91% | 9.7천 |
|---|
| 2026.01.21 | ₩47,160 | ₩52,905 | ₩46,091 | ₩49,431 | +4.82% | 3천 |
|---|
| 2026.01.20 | ₩48,696 | ₩50,099 | ₩46,759 | ₩48,296 | -0.82% | 1.1천 |
|---|
| 2026.01.16 | ₩51,168 | ₩54,107 | ₩50,233 | ₩50,233 | -1.83% | 2.1천 |
|---|
| 2026.01.15 | ₩53,640 | ₩55,777 | ₩51,502 | ₩51,502 | -3.99% | 1.6천 |
|---|
| 2026.01.14 | ₩49,298 | ₩54,441 | ₩47,561 | ₩54,107 | +9.76% | 5.2천 |
|---|
| 2026.01.13 | ₩46,091 | ₩49,966 | ₩45,824 | ₩49,431 | +7.25% | 1.9천 |
|---|
| 2026.01.12 | ₩48,028 | ₩48,095 | ₩46,091 | ₩47,427 | -1.25% | 2.2천 |
|---|
| 2026.01.09 | ₩45,757 | ₩50,099 | ₩45,757 | ₩48,830 | +6.72% | 6.1천 |
|---|
| 2026.01.08 | ₩52,504 | ₩52,504 | ₩44,087 | ₩45,757 | -12.85% | 4.7천 |
|---|
| 2026.01.07 | ₩54,775 | ₩54,775 | ₩50,500 | ₩51,970 | -5.12% | 6.4천 |
|---|
| 2026.01.06 | ₩56,779 | ₩61,054 | ₩56,378 | ₩56,378 | -0.71% | 7.5천 |
|---|
| 2026.01.05 | ₩52,103 | ₩55,978 | ₩52,103 | ₩54,107 | +3.85% | 1.5만 |
|---|
| 2026.01.02 | ₩73,145 | ₩75,483 | ₩53,907 | ₩56,111 | -23.29% | 10.6만 |
|---|
| 2025.12.31 | ₩41,015 | ₩70,807 | ₩38,610 | ₩68,135 | +66.12% | 39.6만 |
|---|
| 2025.12.30 | ₩40,747 | ₩42,284 | ₩36,806 | ₩42,284 | +3.77% | 3.6천 |
|---|
| 2025.12.29 | ₩42,083 | ₩42,083 | ₩38,075 | ₩40,747 | -3.17% | 3.5천 |
|---|
| 2025.12.26 | ₩44,889 | ₩44,889 | ₩42,083 | ₩42,417 | -5.51% | 1.7천 |
|---|
| 2025.12.24 | ₩44,622 | ₩45,357 | ₩43,419 | ₩44,755 | +0.30% | 1.7천 |
|---|
| 2025.12.23 | ₩43,353 | ₩46,425 | ₩42,284 | ₩46,025 | +6.16% | 4천 |
|---|
| 2025.12.22 | ₩47,227 | ₩47,494 | ₩43,620 | ₩44,622 | -5.52% | 4.2천 |
|---|
| 2025.12.19 | ₩50,567 | ₩50,767 | ₩45,156 | ₩48,696 | -3.70% | 3.9천 |
|---|
| 2025.12.18 | ₩52,704 | ₩54,308 | ₩49,966 | ₩50,032 | -5.07% | 4.1천 |
|---|
| 2025.12.17 | ₩57,648 | ₩57,848 | ₩52,170 | ₩54,374 | -5.68% | 2.1천 |
|---|
| 2025.12.16 | ₩56,579 | ₩60,186 | ₩56,445 | ₩57,982 | +2.48% | 2.5천 |
|---|
| 2025.12.15 | ₩62,457 | ₩62,457 | ₩53,439 | ₩56,445 | -9.63% | 5.6천 |
|---|
| 2025.12.12 | ₩72,143 | ₩72,143 | ₩60,119 | ₩61,522 | -14.72% | 5.6천 |
|---|
| 2025.12.11 | ₩73,479 | ₩74,147 | ₩68,803 | ₩72,811 | -0.91% | 3.6천 |
|---|
| 2025.12.10 | ₩82,163 | ₩82,163 | ₩72,143 | ₩73,479 | -10.57% | 8천 |
|---|
| 2025.12.09 | ₩78,155 | ₩83,499 | ₩77,487 | ₩81,495 | +4.27% | 4.9천 |
|---|
| 2025.12.08 | ₩74,147 | ₩82,163 | ₩72,811 | ₩80,159 | +8.11% | 5.4천 |
|---|
| 2025.12.05 | ₩74,147 | ₩82,831 | ₩74,147 | ₩75,483 | +1.80% | 4.7천 |
|---|
| 2025.12.04 | ₩72,143 | ₩79,491 | ₩72,143 | ₩77,487 | +7.41% | 4.3천 |
|---|
| 2025.12.03 | ₩74,147 | ₩77,487 | ₩69,471 | ₩72,143 | -2.70% | 4.4천 |
|---|
| 2025.12.02 | ₩81,495 | ₩81,495 | ₩73,479 | ₩74,815 | -8.20% | 5.5천 |
|---|
| 2025.12.01 | ₩78,155 | ₩86,171 | ₩77,487 | ₩81,495 | +4.27% | 6.3천 |
|---|
| 2025.11.28 | ₩80,827 | ₩81,495 | ₩77,487 | ₩78,155 | -3.31% | 3.9천 |
|---|
| 2025.11.26 | ₩80,159 | ₩82,831 | ₩76,819 | ₩81,495 | +1.67% | 6.5천 |
|---|
| 2025.11.25 | ₩94,187 | ₩94,187 | ₩80,159 | ₩84,167 | -10.64% | 9.5천 |
|---|
| 2025.11.24 | ₩104,874 | ₩108,816 | ₩90,847 | ₩95,523 | -8.92% | 1.5만 |
|---|
| 2025.11.21 | ₩126,918 | ₩127,920 | ₩85,503 | ₩110,218 | -13.16% | 1.2만 |
|---|
| 2025.11.20 | ₩160,318 | ₩160,318 | ₩126,918 | ₩133,598 | -16.67% | 2.3만 |
|---|
| 2025.11.19 | ₩173,677 | ₩173,677 | ₩153,638 | ₩153,638 | -11.54% | 1.4만 |
|---|
| 2025.11.18 | ₩193,717 | ₩193,717 | ₩166,998 | ₩187,037 | -3.45% | 3.3만 |
|---|
| 2025.11.17 | ₩233,797 | ₩233,797 | ₩180,357 | ₩200,397 | -14.29% | 17.7만 |
|---|
| 2025.11.14 | ₩260,516 | ₩300,596 | ₩153,638 | ₩160,318 | -38.46% | 28.9만 |
|---|
| 2025.11.13 | ₩140,278 | ₩160,318 | ₩126,918 | ₩133,598 | -4.76% | 2.1만 |
|---|
| 2025.11.12 | ₩213,757 | ₩233,797 | ₩193,717 | ₩200,397 | -6.25% | 1.7만 |
|---|
| 2025.11.11 | ₩227,117 | ₩227,117 | ₩193,717 | ₩213,757 | -5.88% | 1.3만 |
|---|
| 2025.11.10 | ₩267,196 | ₩267,196 | ₩240,476 | ₩253,836 | -5.00% | 1.4만 |
|---|
| 2025.11.07 | ₩307,275 | ₩307,275 | ₩267,196 | ₩287,236 | -6.52% | 1.4만 |
|---|
| 2025.11.06 | ₩320,635 | ₩327,315 | ₩287,236 | ₩313,955 | -2.08% | 1.8만 |
|---|
| 2025.11.05 | ₩320,635 | ₩333,995 | ₩307,275 | ₩333,995 | +4.17% | 1.4만 |
|---|
| 2025.11.04 | ₩313,955 | ₩347,355 | ₩307,275 | ₩333,995 | +6.38% | 1.8만 |
|---|
| 2025.11.03 | ₩313,955 | ₩387,434 | ₩293,916 | ₩354,035 | +12.77% | 3.3만 |
|---|
| 2025.10.31 | ₩367,395 | ₩387,434 | ₩280,556 | ₩307,275 | -16.36% | 6.5만 |
|---|
| 2025.10.30 | ₩280,556 | ₩313,955 | ₩273,876 | ₩287,236 | +2.38% | 1.8만 |
|---|
| 2025.10.29 | ₩367,395 | ₩367,395 | ₩307,275 | ₩327,315 | -10.91% | 1.6만 |
|---|
| 2025.10.28 | ₩387,434 | ₩400,794 | ₩327,315 | ₩374,074 | -3.45% | 1.9만 |
|---|
| 2025.10.27 | ₩380,754 | ₩380,754 | ₩347,355 | ₩360,715 | -5.26% | 1.1만 |
|---|
| 2025.10.24 | ₩447,553 | ₩447,553 | ₩394,114 | ₩427,514 | -4.48% | 1.2만 |
|---|
| 2025.10.23 | ₩474,273 | ₩507,672 | ₩400,794 | ₩460,913 | -2.82% | 1.7만 |
|---|
| 2025.10.22 | ₩494,313 | ₩534,392 | ₩434,194 | ₩494,313 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩420,834 | ₩447,553 | ₩374,074 | ₩447,553 | +6.35% | 5.8천 |
|---|
| 2025.10.20 | ₩534,392 | ₩534,392 | ₩414,154 | ₩434,194 | -18.75% | 1.1만 |
|---|
| 2025.10.17 | ₩667,990 | ₩694,710 | ₩414,154 | ₩467,593 | -30.00% | 1.1만 |
|---|
| 2025.10.16 | ₩1,496,298 | ₩1,536,377 | ₩828,308 | ₩901,787 | -39.73% | 8.3천 |
|---|
| 2025.10.15 | ₩8,349,875 | ₩8,483,473 | ₩7,748,684 | ₩8,082,679 | -3.20% | 9 |
|---|
| 2025.10.14 | ₩8,015,880 | ₩8,263,036 | ₩7,768,724 | ₩8,149,478 | +1.67% | 6 |
|---|
| 2025.10.13 | ₩7,548,287 | ₩8,283,076 | ₩7,548,287 | ₩8,149,478 | +7.96% | 3 |
|---|
| 2025.10.10 | ₩7,615,086 | ₩8,015,880 | ₩7,548,287 | ₩7,815,483 | +2.63% | 7 |
|---|