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 | ₩16,091 | ₩16,091 | ₩13,636 | ₩14,503 | -9.87% | 5.5만 |
| 2026.10.08 | ₩14,236 | ₩18,012 | ₩14,236 | ₩15,637 | +9.84% | 5.4만 |
| 2026.10.07 | ₩14,570 | ₩16,011 | ₩14,476 | ₩14,676 | +0.73% | 9.7천 |
| 2026.10.06 | ₩13,356 | ₩14,530 | ₩13,062 | ₩14,516 | +8.69% | 1.4만 |
| 2026.10.05 | ₩13,569 | ₩13,796 | ₩13,262 | ₩13,436 | -0.98% | 3.4만 |
| 2026.10.02 | ₩12,862 | ₩13,422 | ₩12,862 | ₩13,255 | +3.06% | 1.3만 |
| 2026.10.01 | ₩13,349 | ₩13,782 | ₩12,035 | ₩12,862 | -3.65% | 3.5만 |
| 2026.09.30 | ₩12,328 | ₩14,163 | ₩12,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,702 |
| +11.15% |
| 2.7만 |
| 2026.09.29 | ₩12,809 | ₩12,809 | ₩11,981 | ₩12,342 | -3.65% | 4.9만 |
|---|
| 2026.09.28 | ₩12,768 | ₩13,182 | ₩11,848 | ₩12,715 | -0.42% | 5.8만 |
|---|
| 2026.09.25 | ₩13,489 | ₩14,009 | ₩12,342 | ₩13,296 | -1.43% | 6.8만 |
|---|
| 2026.09.24 | ₩13,769 | ₩13,916 | ₩12,635 | ₩13,009 | -5.52% | 1.8만 |
|---|
| 2026.09.23 | ₩15,143 | ₩15,143 | ₩13,749 | ₩14,623 | -3.44% | 4.4만 |
|---|
| 2026.09.22 | ₩15,424 | ₩15,424 | ₩14,410 | ₩14,690 | -4.76% | 2.9만 |
|---|
| 2026.09.21 | ₩15,477 | ₩16,144 | ₩14,676 | ₩15,023 | -2.93% | 5.9만 |
|---|
| 2026.09.18 | ₩15,397 | ₩17,118 | ₩15,397 | ₩16,171 | +5.03% | 1.3만 |
|---|
| 2026.09.17 | ₩13,876 | ₩15,477 | ₩13,876 | ₩15,370 | +10.77% | 7.8만 |
|---|
| 2026.09.16 | ₩16,771 | ₩16,771 | ₩13,963 | ₩14,943 | -10.90% | 7.9만 |
|---|
| 2026.09.15 | ₩16,591 | ₩17,812 | ₩15,490 | ₩16,518 | -0.44% | 11.6만 |
|---|
| 2026.09.14 | ₩17,385 | ₩17,999 | ₩16,443 | ₩17,825 | +2.53% | 8.6만 |
|---|
| 2026.09.11 | ₩17,251 | ₩18,346 | ₩16,438 | ₩16,438 | -4.72% | 11.4만 |
|---|
| 2026.09.10 | ₩17,385 | ₩17,892 | ₩16,818 | ₩17,892 | +2.92% | 10.1만 |
|---|
| 2026.09.09 | ₩15,997 | ₩18,145 | ₩15,997 | ₩17,745 | +10.93% | 17.5만 |
|---|
| 2026.09.08 | ₩15,410 | ₩16,544 | ₩14,883 | ₩16,531 | +7.27% | 4.6만 |
|---|
| 2026.09.04 | ₩15,744 | ₩15,977 | ₩14,410 | ₩15,717 | -0.17% | 12.8만 |
|---|
| 2026.09.03 | ₩15,904 | ₩16,931 | ₩15,344 | ₩16,344 | +2.77% | 3.7만 |
|---|
| 2026.09.02 | ₩16,104 | ₩16,845 | ₩14,890 | ₩15,877 | -1.41% | 10.8만 |
|---|
| 2026.09.01 | ₩15,344 | ₩17,318 | ₩14,690 | ₩16,598 | +8.17% | 12.4만 |
|---|
| 2026.08.31 | ₩13,089 | ₩16,611 | ₩13,089 | ₩16,438 | +25.59% | 16.1만 |
|---|
| 2026.08.28 | ₩13,476 | ₩14,676 | ₩12,889 | ₩13,849 | +2.77% | 8.3만 |
|---|
| 2026.08.27 | ₩13,062 | ₩14,676 | ₩12,688 | ₩13,462 | +3.06% | 17.1만 |
|---|
| 2026.08.26 | ₩12,842 | ₩13,609 | ₩11,849 | ₩12,875 | +0.26% | 57.5만 |
|---|
| 2026.08.25 | ₩13,222 | ₩14,676 | ₩12,475 | ₩12,475 | -5.65% | 86.7만 |
|---|
| 2026.08.24 | ₩14,330 | ₩14,330 | ₩13,009 | ₩13,209 | -7.82% | 7.7만 |
|---|
| 2026.08.21 | ₩14,543 | ₩15,210 | ₩13,782 | ₩14,436 | -0.73% | 2.6만 |
|---|
| 2026.08.20 | ₩13,342 | ₩14,743 | ₩13,342 | ₩14,236 | +6.70% | 6.4만 |
|---|
| 2026.08.19 | ₩13,569 | ₩14,463 | ₩12,328 | ₩13,823 | +1.87% | 5.8만 |
|---|
| 2026.08.18 | ₩15,624 | ₩16,051 | ₩13,376 | ₩13,876 | -11.19% | 43만 |
|---|
| 2026.08.17 | ₩14,303 | ₩17,652 | ₩14,303 | ₩15,517 | +8.49% | 13.4만 |
|---|
| 2026.08.14 | ₩15,704 | ₩17,018 | ₩14,063 | ₩14,930 | -4.93% | 5.1만 |
|---|
| 2026.08.13 | ₩17,344 | ₩17,398 | ₩15,490 | ₩16,184 | -6.69% | 2.8만 |
|---|
| 2026.08.12 | ₩13,462 | ₩18,865 | ₩12,608 | ₩18,572 | +37.96% | 105만 |
|---|
| 2026.08.11 | ₩12,809 | ₩15,610 | ₩12,408 | ₩13,849 | +8.12% | 14만 |
|---|
| 2026.08.10 | ₩12,008 | ₩14,009 | ₩11,568 | ₩12,288 | +2.33% | 36.7만 |
|---|
| 2026.08.07 | ₩13,142 | ₩14,203 | ₩12,088 | ₩12,382 | -5.79% | 22.8만 |
|---|
| 2026.08.06 | ₩12,869 | ₩15,917 | ₩11,941 | ₩13,489 | +4.82% | 33.4만 |
|---|
| 2026.08.05 | ₩12,418 | ₩13,662 | ₩12,418 | ₩12,488 | +0.57% | 7.6천 |
|---|
| 2026.08.04 | ₩15,811 | ₩16,011 | ₩12,708 | ₩13,062 | -17.38% | 26.6만 |
|---|
| 2026.08.03 | ₩14,009 | ₩16,738 | ₩14,009 | ₩15,517 | +10.76% | 7.8만 |
|---|
| 2026.07.31 | ₩13,622 | ₩18,052 | ₩13,342 | ₩14,116 | +3.62% | 45.2만 |
|---|
| 2026.07.30 | ₩12,008 | ₩22,015 | ₩11,247 | ₩16,064 | +33.78% | 26.9만 |
|---|
| 2026.07.29 | ₩13,742 | ₩15,017 | ₩10,901 | ₩11,701 | -14.85% | 5만 |
|---|
| 2026.07.28 | ₩14,943 | ₩16,011 | ₩13,742 | ₩13,742 | -8.04% | 4.1만 |
|---|
| 2026.07.27 | ₩17,078 | ₩17,078 | ₩14,676 | ₩15,704 | -8.05% | 8만 |
|---|
| 2026.07.24 | ₩16,411 | ₩17,879 | ₩16,011 | ₩16,064 | -2.11% | 3.3만 |
|---|
| 2026.07.23 | ₩18,159 | ₩18,459 | ₩16,144 | ₩16,411 | -9.63% | 1.2만 |
|---|
| 2026.07.22 | ₩19,840 | ₩21,348 | ₩18,039 | ₩19,513 | -1.65% | 2.9만 |
|---|
| 2026.07.21 | ₩17,345 | ₩21,348 | ₩14,343 | ₩19,840 | +14.38% | 16만 |
|---|
| 2026.07.20 | ₩19,086 | ₩19,746 | ₩17,612 | ₩19,746 | +3.46% | 2.2만 |
|---|
| 2026.07.17 | ₩20,647 | ₩22,949 | ₩17,652 | ₩19,346 | -6.30% | 2.8만 |
|---|
| 2026.07.16 | ₩24,830 | ₩25,804 | ₩20,427 | ₩21,348 | -14.02% | 5.7만 |
|---|
| 2026.07.15 | ₩27,271 | ₩28,819 | ₩23,602 | ₩25,377 | -6.95% | 6.7만 |
|---|
| 2026.07.14 | ₩21,094 | ₩29,353 | ₩20,694 | ₩27,832 | +31.94% | 10.6만 |
|---|
| 2026.07.13 | ₩21,628 | ₩23,149 | ₩19,816 | ₩20,814 | -3.76% | 3.2만 |
|---|
| 2026.07.10 | ₩24,029 | ₩25,661 | ₩22,315 | ₩23,322 | -2.94% | 4.1만 |
|---|
| 2026.07.09 | ₩18,986 | ₩26,941 | ₩18,933 | ₩24,950 | +31.41% | 17.2만 |
|---|
| 2026.07.08 | ₩17,772 | ₩22,682 | ₩17,226 | ₩19,373 | +9.01% | 8.5만 |
|---|
| 2026.07.07 | ₩18,826 | ₩21,428 | ₩14,823 | ₩20,147 | +7.02% | 26.4만 |
|---|
| 2026.07.06 | ₩17,432 | ₩33,356 | ₩14,770 | ₩26,084 | +49.64% | 813.9만 |
|---|
| 2026.07.02 | ₩11,581 | ₩12,742 | ₩9,033 | ₩9,606 | -17.05% | 9.2만 |
|---|
| 2026.07.01 | ₩9,353 | ₩12,809 | ₩8,859 | ₩12,809 | +36.95% | 7.7만 |
|---|
| 2026.06.30 | ₩9,033 | ₩9,526 | ₩8,859 | ₩9,526 | +5.47% | 4.6만 |
|---|
| 2026.06.29 | ₩8,446 | ₩9,673 | ₩8,446 | ₩8,939 | +5.85% | 5만 |
|---|
| 2026.06.26 | ₩8,512 | ₩9,400 | ₩8,005 | ₩8,286 | -2.66% | 11.1만 |
|---|
| 2026.06.25 | ₩7,885 | ₩8,672 | ₩7,885 | ₩8,471 | +7.43% | 2.1만 |
|---|
| 2026.06.24 | ₩7,592 | ₩8,454 | ₩7,485 | ₩7,899 | +4.04% | 6.9만 |
|---|
| 2026.06.23 | ₩7,565 | ₩8,426 | ₩6,939 | ₩8,152 | +7.76% | 12.7만 |
|---|
| 2026.06.22 | ₩7,098 | ₩7,892 | ₩6,698 | ₩7,805 | +9.96% | 10.8만 |
|---|
| 2026.06.18 | ₩7,098 | ₩7,912 | ₩6,885 | ₩7,031 | -0.94% | 6.3만 |
|---|
| 2026.06.17 | ₩11,474 | ₩11,875 | ₩8,552 | ₩9,433 | -17.79% | 8.9만 |
|---|
| 2026.06.16 | ₩11,901 | ₩12,555 | ₩11,448 | ₩12,382 | +4.04% | 4만 |
|---|
| 2026.06.15 | ₩10,407 | ₩13,169 | ₩8,165 | ₩13,115 | +26.03% | 15.8만 |
|---|
| 2026.06.12 | ₩10,407 | ₩12,155 | ₩9,646 | ₩11,207 | +7.69% | 20.4만 |
|---|
| 2026.06.11 | ₩22,815 | ₩31,354 | ₩10,674 | ₩11,341 | -50.29% | 598.7만 |
|---|
| 2026.06.10 | ₩13,476 | ₩13,662 | ₩12,608 | ₩13,342 | -0.99% | 6.5만 |
|---|
| 2026.06.09 | ₩12,008 | ₩14,410 | ₩12,008 | ₩13,289 | +10.67% | 8.6만 |
|---|
| 2026.06.08 | ₩13,742 | ₩21,348 | ₩12,048 | ₩12,942 | -5.83% | 18.6만 |
|---|
| 2026.06.05 | ₩13,476 | ₩14,009 | ₩11,915 | ₩13,476 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩14,543 | ₩14,676 | ₩13,342 | ₩14,009 | -3.67% | 8.6천 |
|---|
| 2026.06.03 | ₩13,476 | ₩17,879 | ₩12,822 | ₩14,276 | +5.94% | 3.6만 |
|---|
| 2026.06.02 | ₩13,476 | ₩13,876 | ₩12,021 | ₩12,942 | -3.96% | 3.9만 |
|---|
| 2026.06.01 | ₩13,742 | ₩22,148 | ₩13,476 | ₩15,344 | +11.65% | 43.6만 |
|---|
| 2026.05.29 | ₩14,143 | ₩14,143 | ₩13,476 | ₩13,742 | -2.83% | 2.3천 |
|---|
| 2026.05.28 | ₩14,276 | ₩14,543 | ₩13,342 | ₩13,609 | -4.67% | 2.4천 |
|---|
| 2026.05.27 | ₩14,676 | ₩15,077 | ₩13,516 | ₩13,742 | -6.36% | 3.7천 |
|---|
| 2026.05.26 | ₩15,344 | ₩15,344 | ₩14,143 | ₩14,143 | -7.83% | 4.5천 |
|---|
| 2026.05.22 | ₩12,008 | ₩16,011 | ₩12,008 | ₩15,077 | +25.56% | 2.7만 |
|---|
| 2026.05.21 | ₩12,181 | ₩12,955 | ₩11,701 | ₩12,275 | +0.77% | 4.2천 |
|---|
| 2026.05.20 | ₩11,207 | ₩17,078 | ₩10,127 | ₩12,582 | +12.26% | 11.5만 |
|---|
| 2026.05.19 | ₩12,168 | ₩12,168 | ₩10,941 | ₩11,181 | -8.11% | 6천 |
|---|
| 2026.05.18 | ₩10,594 | ₩12,969 | ₩10,567 | ₩11,795 | +11.34% | 6.1천 |
|---|
| 2026.05.15 | ₩11,207 | ₩11,207 | ₩10,007 | ₩10,540 | -5.95% | 7천 |
|---|
| 2026.05.14 | ₩12,809 | ₩12,942 | ₩11,608 | ₩11,848 | -7.50% | 9.8천 |
|---|
| 2026.05.13 | ₩13,742 | ₩14,276 | ₩12,875 | ₩12,875 | -6.31% | 8.8천 |
|---|
| 2026.05.12 | ₩13,876 | ₩14,610 | ₩13,609 | ₩13,609 | -1.92% | 9.3천 |
|---|
| 2026.05.11 | ₩12,782 | ₩15,077 | ₩12,782 | ₩14,276 | +11.69% | 1.2만 |
|---|
| 2026.05.08 | ₩13,075 | ₩13,476 | ₩12,809 | ₩13,155 | +0.61% | 5.5천 |
|---|
| 2026.05.07 | ₩12,809 | ₩15,010 | ₩12,635 | ₩13,476 | +5.21% | 2.6만 |
|---|
| 2026.05.06 | ₩14,410 | ₩15,544 | ₩10,007 | ₩13,035 | -9.54% | 8.5만 |
|---|
| 2026.05.05 | ₩16,411 | ₩16,678 | ₩13,476 | ₩15,210 | -7.32% | 3.1만 |
|---|
| 2026.05.04 | ₩18,679 | ₩19,306 | ₩16,811 | ₩17,211 | -7.86% | 6만 |
|---|
| 2026.05.01 | ₩30,954 | ₩35,090 | ₩16,945 | ₩20,013 | -35.34% | 291.1만 |
|---|
| 2026.04.30 | ₩25,350 | ₩25,550 | ₩23,749 | ₩24,750 | -2.37% | 1.3천 |
|---|
| 2026.04.29 | ₩27,085 | ₩28,486 | ₩24,149 | ₩25,017 | -7.64% | 1.2천 |
|---|
| 2026.04.28 | ₩27,885 | ₩27,885 | ₩26,684 | ₩27,085 | -2.87% | 610 |
|---|
| 2026.04.27 | ₩30,287 | ₩30,287 | ₩27,885 | ₩28,019 | -7.49% | 300 |
|---|
| 2026.04.24 | ₩31,621 | ₩33,089 | ₩29,353 | ₩30,287 | -4.22% | 750 |
|---|
| 2026.04.23 | ₩30,607 | ₩31,354 | ₩29,353 | ₩29,860 | -2.44% | 1.1천 |
|---|
| 2026.04.22 | ₩31,488 | ₩32,155 | ₩29,353 | ₩31,754 | +0.85% | 1.9천 |
|---|
| 2026.04.21 | ₩32,688 | ₩33,356 | ₩29,620 | ₩31,394 | -3.96% | 800 |
|---|
| 2026.04.20 | ₩31,888 | ₩32,422 | ₩29,353 | ₩30,554 | -4.18% | 930 |
|---|
| 2026.04.17 | ₩34,289 | ₩34,423 | ₩32,155 | ₩32,155 | -6.23% | 420 |
|---|
| 2026.04.16 | ₩34,556 | ₩36,024 | ₩33,089 | ₩33,222 | -3.86% | 630 |
|---|
| 2026.04.15 | ₩34,690 | ₩35,090 | ₩33,356 | ₩34,023 | -1.92% | 870 |
|---|
| 2026.04.14 | ₩32,955 | ₩36,024 | ₩32,955 | ₩35,223 | +6.88% | 610 |
|---|
| 2026.04.13 | ₩34,023 | ₩34,490 | ₩33,622 | ₩33,689 | -0.98% | 780 |
|---|
| 2026.04.10 | ₩34,957 | ₩36,157 | ₩33,622 | ₩34,423 | -1.53% | 500 |
|---|
| 2026.04.09 | ₩36,157 | ₩36,157 | ₩34,316 | ₩34,423 | -4.80% | 830 |
|---|
| 2026.04.08 | ₩35,223 | ₩35,357 | ₩34,089 | ₩35,223 | 0.00% | 650 |
|---|
| 2026.04.07 | ₩33,889 | ₩36,131 | ₩33,356 | ₩35,090 | +3.54% | 850 |
|---|
| 2026.04.06 | ₩33,822 | ₩36,024 | ₩33,609 | ₩34,156 | +0.99% | 890 |
|---|
| 2026.04.02 | ₩32,955 | ₩35,877 | ₩32,955 | ₩34,289 | +4.05% | 990 |
|---|
| 2026.04.01 | ₩34,596 | ₩35,223 | ₩32,755 | ₩34,823 | +0.66% | 1.1천 |
|---|
| 2026.03.31 | ₩33,756 | ₩36,424 | ₩33,222 | ₩36,157 | +7.11% | 1.1천 |
|---|
| 2026.03.30 | ₩36,624 | ₩37,358 | ₩33,356 | ₩33,622 | -8.20% | 3.6천 |
|---|
| 2026.03.27 | ₩36,157 | ₩39,760 | ₩34,423 | ₩38,426 | +6.27% | 9천 |
|---|
| 2026.03.26 | ₩33,756 | ₩38,025 | ₩32,688 | ₩37,091 | +9.88% | 1.8천 |
|---|
| 2026.03.25 | ₩39,226 | ₩39,226 | ₩36,718 | ₩36,824 | -6.12% | 1.4만 |
|---|
| 2026.03.24 | ₩33,089 | ₩36,424 | ₩33,089 | ₩36,291 | +9.68% | 3.1천 |
|---|
| 2026.03.23 | ₩33,222 | ₩34,023 | ₩32,021 | ₩32,955 | -0.80% | 610 |
|---|
| 2026.03.20 | ₩35,624 | ₩35,624 | ₩32,848 | ₩35,357 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩38,559 | ₩39,893 | ₩36,824 | ₩37,625 | -2.42% | 760 |
|---|
| 2026.03.18 | ₩39,893 | ₩40,360 | ₩37,358 | ₩37,892 | -5.02% | 2.5천 |
|---|
| 2026.03.17 | ₩41,227 | ₩42,922 | ₩39,760 | ₩39,893 | -3.24% | 1.4천 |
|---|
| 2026.03.16 | ₩42,028 | ₩43,229 | ₩37,492 | ₩40,160 | -4.44% | 1.3만 |
|---|
| 2026.03.13 | ₩41,227 | ₩43,762 | ₩36,024 | ₩40,293 | -2.27% | 14.9만 |
|---|
| 2026.03.12 | ₩37,758 | ₩40,360 | ₩37,358 | ₩39,493 | +4.59% | 430 |
|---|
| 2026.03.11 | ₩42,695 | ₩42,695 | ₩38,159 | ₩39,626 | -7.19% | 880 |
|---|
| 2026.03.10 | ₩38,826 | ₩44,029 | ₩38,826 | ₩42,028 | +8.25% | 2.1천 |
|---|
| 2026.03.09 | ₩37,625 | ₩38,759 | ₩37,492 | ₩38,159 | +1.42% | 840 |
|---|
| 2026.03.06 | ₩38,559 | ₩40,173 | ₩37,358 | ₩40,027 | +3.81% | 660 |
|---|
| 2026.03.05 | ₩38,292 | ₩39,359 | ₩36,691 | ₩38,692 | +1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩40,827 | ₩42,295 | ₩38,025 | ₩40,427 | -0.98% | 920 |
|---|
| 2026.03.03 | ₩44,163 | ₩44,683 | ₩40,160 | ₩42,562 | -3.63% | 2.7천 |
|---|
| 2026.03.02 | ₩48,566 | ₩48,566 | ₩44,163 | ₩45,897 | -5.49% | 1.7천 |
|---|
| 2026.02.27 | ₩46,031 | ₩50,300 | ₩45,363 | ₩48,566 | +5.51% | 2.7천 |
|---|
| 2026.02.26 | ₩44,830 | ₩49,766 | ₩44,309 | ₩47,899 | +6.85% | 5.7천 |
|---|
| 2026.02.25 | ₩44,029 | ₩46,564 | ₩42,028 | ₩45,497 | +3.33% | 3.9천 |
|---|
| 2026.02.24 | ₩41,254 | ₩46,564 | ₩38,959 | ₩44,963 | +8.99% | 1만 |
|---|
| 2026.02.23 | ₩40,027 | ₩42,161 | ₩36,824 | ₩42,028 | +5.00% | 3.9천 |
|---|
| 2026.02.20 | ₩42,962 | ₩44,430 | ₩39,173 | ₩41,761 | -2.80% | 9.8천 |
|---|
| 2026.02.19 | ₩35,223 | ₩60,040 | ₩35,223 | ₩44,430 | +26.14% | 28.1만 |
|---|
| 2026.02.18 | ₩35,757 | ₩37,225 | ₩33,356 | ₩35,223 | -1.49% | 4.9천 |
|---|
| 2026.02.17 | ₩41,494 | ₩47,899 | ₩32,155 | ₩34,423 | -17.04% | 9.5천 |
|---|
| 2026.02.13 | ₩39,626 | ₩45,764 | ₩39,359 | ₩41,428 | +4.55% | 3.6천 |
|---|
| 2026.02.12 | ₩44,029 | ₩45,230 | ₩40,027 | ₩40,027 | -9.09% | 3.7천 |
|---|
| 2026.02.11 | ₩41,828 | ₩61,374 | ₩41,628 | ₩46,164 | +10.37% | 4.4만 |
|---|
| 2026.02.10 | ₩40,894 | ₩43,896 | ₩39,626 | ₩40,627 | -0.65% | 3.5천 |
|---|
| 2026.02.09 | ₩42,028 | ₩45,363 | ₩40,027 | ₩40,027 | -4.76% | 5.5천 |
|---|
| 2026.02.06 | ₩44,363 | ₩48,032 | ₩40,627 | ₩41,561 | -6.32% | 2.1만 |
|---|
| 2026.02.05 | ₩44,029 | ₩71,381 | ₩36,357 | ₩67,378 | +53.03% | 4.4만 |
|---|
| 2026.02.04 | ₩52,502 | ₩56,438 | ₩44,696 | ₩48,699 | -7.24% | 7.3만 |
|---|
| 2026.02.03 | ₩40,027 | ₩73,382 | ₩38,559 | ₩73,382 | +83.33% | 16.4만 |
|---|
| 2026.02.02 | ₩39,693 | ₩41,361 | ₩37,425 | ₩40,093 | +1.01% | 2.4천 |
|---|
| 2026.01.30 | ₩39,626 | ₩42,695 | ₩37,825 | ₩39,893 | +0.67% | 1.8천 |
|---|
| 2026.01.29 | ₩41,428 | ₩41,428 | ₩37,825 | ₩40,494 | -2.25% | 2.3천 |
|---|
| 2026.01.28 | ₩39,026 | ₩43,629 | ₩39,026 | ₩42,695 | +9.40% | 2.9천 |
|---|
| 2026.01.27 | ₩36,691 | ₩41,561 | ₩36,691 | ₩39,026 | +6.36% | 3.3천 |
|---|
| 2026.01.26 | ₩36,491 | ₩37,025 | ₩34,223 | ₩36,024 | -1.28% | 2.1천 |
|---|
| 2026.01.23 | ₩44,630 | ₩44,630 | ₩34,023 | ₩36,424 | -18.39% | 8천 |
|---|
| 2026.01.22 | ₩50,500 | ₩50,500 | ₩38,559 | ₩41,961 | -16.91% | 9.7천 |
|---|
| 2026.01.21 | ₩47,098 | ₩52,835 | ₩46,031 | ₩49,366 | +4.82% | 3천 |
|---|
| 2026.01.20 | ₩48,632 | ₩50,033 | ₩46,698 | ₩48,232 | -0.82% | 1.1천 |
|---|
| 2026.01.16 | ₩51,101 | ₩54,036 | ₩50,167 | ₩50,167 | -1.83% | 2.1천 |
|---|
| 2026.01.15 | ₩53,569 | ₩55,704 | ₩51,434 | ₩51,434 | -3.99% | 1.6천 |
|---|
| 2026.01.14 | ₩49,233 | ₩54,369 | ₩47,498 | ₩54,036 | +9.76% | 5.2천 |
|---|
| 2026.01.13 | ₩46,031 | ₩49,900 | ₩45,764 | ₩49,366 | +7.25% | 1.9천 |
|---|
| 2026.01.12 | ₩47,965 | ₩48,032 | ₩46,031 | ₩47,365 | -1.25% | 2.2천 |
|---|
| 2026.01.09 | ₩45,697 | ₩50,033 | ₩45,697 | ₩48,766 | +6.72% | 6.1천 |
|---|
| 2026.01.08 | ₩52,435 | ₩52,435 | ₩44,029 | ₩45,697 | -12.85% | 4.7천 |
|---|
| 2026.01.07 | ₩54,703 | ₩54,703 | ₩50,434 | ₩51,901 | -5.12% | 6.4천 |
|---|
| 2026.01.06 | ₩56,704 | ₩60,974 | ₩56,304 | ₩56,304 | -0.71% | 7.5천 |
|---|
| 2026.01.05 | ₩52,035 | ₩55,904 | ₩52,035 | ₩54,036 | +3.85% | 1.5만 |
|---|
| 2026.01.02 | ₩73,049 | ₩75,383 | ₩53,836 | ₩56,037 | -23.29% | 10.6만 |
|---|
| 2025.12.31 | ₩40,961 | ₩70,714 | ₩38,559 | ₩68,045 | +66.12% | 39.6만 |
|---|
| 2025.12.30 | ₩40,694 | ₩42,228 | ₩36,758 | ₩42,228 | +3.77% | 3.6천 |
|---|
| 2025.12.29 | ₩42,028 | ₩42,028 | ₩38,025 | ₩40,694 | -3.17% | 3.5천 |
|---|
| 2025.12.26 | ₩44,830 | ₩44,830 | ₩42,028 | ₩42,361 | -5.51% | 1.7천 |
|---|
| 2025.12.24 | ₩44,563 | ₩45,297 | ₩43,362 | ₩44,696 | +0.30% | 1.7천 |
|---|
| 2025.12.23 | ₩43,295 | ₩46,364 | ₩42,228 | ₩45,964 | +6.16% | 4천 |
|---|
| 2025.12.22 | ₩47,165 | ₩47,432 | ₩43,562 | ₩44,563 | -5.52% | 4.2천 |
|---|
| 2025.12.19 | ₩50,500 | ₩50,700 | ₩45,097 | ₩48,632 | -3.70% | 3.9천 |
|---|
| 2025.12.18 | ₩52,635 | ₩54,236 | ₩49,900 | ₩49,967 | -5.07% | 4.1천 |
|---|
| 2025.12.17 | ₩57,572 | ₩57,772 | ₩52,101 | ₩54,303 | -5.68% | 2.1천 |
|---|
| 2025.12.16 | ₩56,504 | ₩60,107 | ₩56,371 | ₩57,905 | +2.48% | 2.5천 |
|---|
| 2025.12.15 | ₩62,375 | ₩62,375 | ₩53,369 | ₩56,371 | -9.63% | 5.6천 |
|---|
| 2025.12.12 | ₩72,048 | ₩72,048 | ₩60,040 | ₩61,441 | -14.72% | 5.6천 |
|---|
| 2025.12.11 | ₩73,382 | ₩74,049 | ₩68,712 | ₩72,715 | -0.91% | 3.6천 |
|---|
| 2025.12.10 | ₩82,055 | ₩82,055 | ₩72,048 | ₩73,382 | -10.57% | 8천 |
|---|
| 2025.12.09 | ₩78,052 | ₩83,389 | ₩77,385 | ₩81,387 | +4.27% | 4.9천 |
|---|
| 2025.12.08 | ₩74,049 | ₩82,055 | ₩72,715 | ₩80,053 | +8.11% | 5.4천 |
|---|
| 2025.12.05 | ₩74,049 | ₩82,722 | ₩74,049 | ₩75,383 | +1.80% | 4.7천 |
|---|
| 2025.12.04 | ₩72,048 | ₩79,386 | ₩72,048 | ₩77,385 | +7.41% | 4.3천 |
|---|
| 2025.12.03 | ₩74,049 | ₩77,385 | ₩69,379 | ₩72,048 | -2.70% | 4.4천 |
|---|
| 2025.12.02 | ₩81,387 | ₩81,387 | ₩73,382 | ₩74,716 | -8.20% | 5.5천 |
|---|
| 2025.12.01 | ₩78,052 | ₩86,057 | ₩77,385 | ₩81,387 | +4.27% | 6.3천 |
|---|
| 2025.11.28 | ₩80,720 | ₩81,387 | ₩77,385 | ₩78,052 | -3.31% | 3.9천 |
|---|
| 2025.11.26 | ₩80,053 | ₩82,722 | ₩76,718 | ₩81,387 | +1.67% | 6.5천 |
|---|
| 2025.11.25 | ₩94,063 | ₩94,063 | ₩80,053 | ₩84,056 | -10.64% | 9.5천 |
|---|
| 2025.11.24 | ₩104,736 | ₩108,672 | ₩90,727 | ₩95,397 | -8.92% | 1.5만 |
|---|
| 2025.11.21 | ₩126,751 | ₩127,752 | ₩85,390 | ₩110,073 | -13.16% | 1.2만 |
|---|
| 2025.11.20 | ₩160,106 | ₩160,106 | ₩126,751 | ₩133,422 | -16.67% | 2.3만 |
|---|
| 2025.11.19 | ₩173,449 | ₩173,449 | ₩153,435 | ₩153,435 | -11.54% | 1.4만 |
|---|
| 2025.11.18 | ₩193,462 | ₩193,462 | ₩166,778 | ₩186,791 | -3.45% | 3.3만 |
|---|
| 2025.11.17 | ₩233,489 | ₩233,489 | ₩180,120 | ₩200,133 | -14.29% | 17.7만 |
|---|
| 2025.11.14 | ₩260,173 | ₩300,200 | ₩153,435 | ₩160,106 | -38.46% | 28.9만 |
|---|
| 2025.11.13 | ₩140,093 | ₩160,106 | ₩126,751 | ₩133,422 | -4.76% | 2.1만 |
|---|
| 2025.11.12 | ₩213,475 | ₩233,489 | ₩193,462 | ₩200,133 | -6.25% | 1.7만 |
|---|
| 2025.11.11 | ₩226,817 | ₩226,817 | ₩193,462 | ₩213,475 | -5.88% | 1.3만 |
|---|
| 2025.11.10 | ₩266,844 | ₩266,844 | ₩240,160 | ₩253,502 | -5.00% | 1.4만 |
|---|
| 2025.11.07 | ₩306,871 | ₩306,871 | ₩266,844 | ₩286,857 | -6.52% | 1.4만 |
|---|
| 2025.11.06 | ₩320,213 | ₩326,884 | ₩286,857 | ₩313,542 | -2.08% | 1.8만 |
|---|
| 2025.11.05 | ₩320,213 | ₩333,555 | ₩306,871 | ₩333,555 | +4.17% | 1.4만 |
|---|
| 2025.11.04 | ₩313,542 | ₩346,897 | ₩306,871 | ₩333,555 | +6.38% | 1.8만 |
|---|
| 2025.11.03 | ₩313,542 | ₩386,924 | ₩293,528 | ₩353,568 | +12.77% | 3.3만 |
|---|
| 2025.10.31 | ₩366,911 | ₩386,924 | ₩280,186 | ₩306,871 | -16.36% | 6.5만 |
|---|
| 2025.10.30 | ₩280,186 | ₩313,542 | ₩273,515 | ₩286,857 | +2.38% | 1.8만 |
|---|
| 2025.10.29 | ₩366,911 | ₩366,911 | ₩306,871 | ₩326,884 | -10.91% | 1.6만 |
|---|
| 2025.10.28 | ₩386,924 | ₩400,266 | ₩326,884 | ₩373,582 | -3.45% | 1.9만 |
|---|
| 2025.10.27 | ₩380,253 | ₩380,253 | ₩346,897 | ₩360,239 | -5.26% | 1.1만 |
|---|
| 2025.10.24 | ₩446,964 | ₩446,964 | ₩393,595 | ₩426,950 | -4.48% | 1.2만 |
|---|
| 2025.10.23 | ₩473,648 | ₩507,004 | ₩400,266 | ₩460,306 | -2.82% | 1.7만 |
|---|
| 2025.10.22 | ₩493,661 | ₩533,688 | ₩433,622 | ₩493,661 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩420,279 | ₩446,964 | ₩373,582 | ₩446,964 | +6.35% | 5.8천 |
|---|
| 2025.10.20 | ₩533,688 | ₩533,688 | ₩413,608 | ₩433,622 | -18.75% | 1.1만 |
|---|
| 2025.10.17 | ₩667,110 | ₩693,794 | ₩413,608 | ₩466,977 | -30.00% | 1.1만 |
|---|
| 2025.10.16 | ₩1,494,326 | ₩1,534,353 | ₩827,216 | ₩900,599 | -39.73% | 8.3천 |
|---|
| 2025.10.15 | ₩8,338,875 | ₩8,472,297 | ₩7,738,476 | ₩8,072,031 | -3.20% | 9 |
|---|
| 2025.10.14 | ₩8,005,320 | ₩8,252,151 | ₩7,758,489 | ₩8,138,742 | +1.67% | 6 |
|---|
| 2025.10.13 | ₩7,538,343 | ₩8,272,164 | ₩7,538,343 | ₩8,138,742 | +7.96% | 3 |
|---|
| 2025.10.10 | ₩7,605,054 | ₩8,005,320 | ₩7,538,343 | ₩7,805,187 | +2.63% | 7 |
|---|