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 | ₩16,088 | ₩16,088 | ₩13,633 | ₩14,500 | -9.87% | 5.5만 |
| 2026.10.08 | ₩14,233 | ₩18,009 | ₩14,233 | ₩15,634 | +9.84% | 5.4만 |
| 2026.10.07 | ₩14,567 | ₩16,008 | ₩14,474 | ₩14,674 | +0.73% | 9.7천 |
| 2026.10.06 | ₩13,353 | ₩14,527 | ₩13,060 | ₩14,514 | +8.69% | 1.4만 |
| 2026.10.05 | ₩13,566 | ₩13,793 | ₩13,260 | ₩13,433 | -0.98% | 3.4만 |
| 2026.10.02 | ₩12,859 | ₩13,420 | ₩12,859 | ₩13,253 | +3.06% | 1.3만 |
| 2026.10.01 | ₩13,346 | ₩13,780 | ₩12,032 | ₩12,859 | -3.65% | 3.5만 |
| 2026.09.30 | ₩12,326 | ₩14,160 | ₩12,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,700 |
| +11.15% |
| 2.7만 |
| 2026.09.29 | ₩12,806 | ₩12,806 | ₩11,979 | ₩12,339 | -3.65% | 4.9만 |
|---|
| 2026.09.28 | ₩12,766 | ₩13,180 | ₩11,846 | ₩12,713 | -0.42% | 5.8만 |
|---|
| 2026.09.25 | ₩13,486 | ₩14,007 | ₩12,339 | ₩13,293 | -1.43% | 6.8만 |
|---|
| 2026.09.24 | ₩13,767 | ₩13,913 | ₩12,633 | ₩13,006 | -5.52% | 1.8만 |
|---|
| 2026.09.23 | ₩15,141 | ₩15,141 | ₩13,747 | ₩14,620 | -3.44% | 4.4만 |
|---|
| 2026.09.22 | ₩15,421 | ₩15,421 | ₩14,407 | ₩14,687 | -4.76% | 2.9만 |
|---|
| 2026.09.21 | ₩15,474 | ₩16,141 | ₩14,674 | ₩15,021 | -2.93% | 5.9만 |
|---|
| 2026.09.18 | ₩15,394 | ₩17,115 | ₩15,394 | ₩16,168 | +5.03% | 1.3만 |
|---|
| 2026.09.17 | ₩13,873 | ₩15,474 | ₩13,873 | ₩15,367 | +10.77% | 7.8만 |
|---|
| 2026.09.16 | ₩16,768 | ₩16,768 | ₩13,960 | ₩14,940 | -10.90% | 7.9만 |
|---|
| 2026.09.15 | ₩16,588 | ₩17,809 | ₩15,487 | ₩16,515 | -0.44% | 11.6만 |
|---|
| 2026.09.14 | ₩17,382 | ₩17,995 | ₩16,440 | ₩17,822 | +2.53% | 8.6만 |
|---|
| 2026.09.11 | ₩17,248 | ₩18,342 | ₩16,435 | ₩16,435 | -4.72% | 11.4만 |
|---|
| 2026.09.10 | ₩17,382 | ₩17,889 | ₩16,815 | ₩17,889 | +2.92% | 10.1만 |
|---|
| 2026.09.09 | ₩15,994 | ₩18,142 | ₩15,994 | ₩17,742 | +10.93% | 17.5만 |
|---|
| 2026.09.08 | ₩15,407 | ₩16,541 | ₩14,880 | ₩16,528 | +7.27% | 4.6만 |
|---|
| 2026.09.04 | ₩15,741 | ₩15,974 | ₩14,407 | ₩15,714 | -0.17% | 12.8만 |
|---|
| 2026.09.03 | ₩15,901 | ₩16,928 | ₩15,341 | ₩16,341 | +2.77% | 3.7만 |
|---|
| 2026.09.02 | ₩16,101 | ₩16,841 | ₩14,887 | ₩15,874 | -1.41% | 10.8만 |
|---|
| 2026.09.01 | ₩15,341 | ₩17,315 | ₩14,687 | ₩16,595 | +8.17% | 12.4만 |
|---|
| 2026.08.31 | ₩13,086 | ₩16,608 | ₩13,086 | ₩16,435 | +25.59% | 16.1만 |
|---|
| 2026.08.28 | ₩13,473 | ₩14,674 | ₩12,886 | ₩13,847 | +2.77% | 8.3만 |
|---|
| 2026.08.27 | ₩13,060 | ₩14,674 | ₩12,686 | ₩13,460 | +3.06% | 17.1만 |
|---|
| 2026.08.26 | ₩12,839 | ₩13,606 | ₩11,847 | ₩12,873 | +0.26% | 57.5만 |
|---|
| 2026.08.25 | ₩13,220 | ₩14,674 | ₩12,473 | ₩12,473 | -5.65% | 86.7만 |
|---|
| 2026.08.24 | ₩14,327 | ₩14,327 | ₩13,006 | ₩13,206 | -7.82% | 7.7만 |
|---|
| 2026.08.21 | ₩14,540 | ₩15,207 | ₩13,780 | ₩14,434 | -0.73% | 2.6만 |
|---|
| 2026.08.20 | ₩13,340 | ₩14,740 | ₩13,340 | ₩14,233 | +6.70% | 6.4만 |
|---|
| 2026.08.19 | ₩13,566 | ₩14,460 | ₩12,326 | ₩13,820 | +1.87% | 5.8만 |
|---|
| 2026.08.18 | ₩15,621 | ₩16,048 | ₩13,373 | ₩13,873 | -11.19% | 43만 |
|---|
| 2026.08.17 | ₩14,300 | ₩17,648 | ₩14,300 | ₩15,514 | +8.49% | 13.4만 |
|---|
| 2026.08.14 | ₩15,701 | ₩17,015 | ₩14,060 | ₩14,927 | -4.93% | 5.1만 |
|---|
| 2026.08.13 | ₩17,340 | ₩17,395 | ₩15,487 | ₩16,181 | -6.69% | 2.8만 |
|---|
| 2026.08.12 | ₩13,460 | ₩18,861 | ₩12,606 | ₩18,569 | +37.96% | 105만 |
|---|
| 2026.08.11 | ₩12,806 | ₩15,607 | ₩12,406 | ₩13,847 | +8.12% | 14만 |
|---|
| 2026.08.10 | ₩12,006 | ₩14,007 | ₩11,566 | ₩12,286 | +2.33% | 36.7만 |
|---|
| 2026.08.07 | ₩13,140 | ₩14,200 | ₩12,086 | ₩12,379 | -5.79% | 22.8만 |
|---|
| 2026.08.06 | ₩12,866 | ₩15,914 | ₩11,939 | ₩13,486 | +4.82% | 33.4만 |
|---|
| 2026.08.05 | ₩12,415 | ₩13,660 | ₩12,415 | ₩12,486 | +0.57% | 7.6천 |
|---|
| 2026.08.04 | ₩15,808 | ₩16,008 | ₩12,706 | ₩13,060 | -17.38% | 26.6만 |
|---|
| 2026.08.03 | ₩14,007 | ₩16,735 | ₩14,007 | ₩15,514 | +10.76% | 7.8만 |
|---|
| 2026.07.31 | ₩13,620 | ₩18,049 | ₩13,340 | ₩14,113 | +3.62% | 45.2만 |
|---|
| 2026.07.30 | ₩12,006 | ₩22,011 | ₩11,245 | ₩16,061 | +33.78% | 26.9만 |
|---|
| 2026.07.29 | ₩13,740 | ₩15,014 | ₩10,899 | ₩11,699 | -14.85% | 5만 |
|---|
| 2026.07.28 | ₩14,940 | ₩16,008 | ₩13,740 | ₩13,740 | -8.04% | 4.1만 |
|---|
| 2026.07.27 | ₩17,075 | ₩17,075 | ₩14,674 | ₩15,701 | -8.05% | 8만 |
|---|
| 2026.07.24 | ₩16,408 | ₩17,875 | ₩16,008 | ₩16,061 | -2.11% | 3.3만 |
|---|
| 2026.07.23 | ₩18,155 | ₩18,455 | ₩16,141 | ₩16,408 | -9.63% | 1.2만 |
|---|
| 2026.07.22 | ₩19,836 | ₩21,344 | ₩18,035 | ₩19,509 | -1.65% | 2.9만 |
|---|
| 2026.07.21 | ₩17,342 | ₩21,344 | ₩14,340 | ₩19,836 | +14.38% | 16만 |
|---|
| 2026.07.20 | ₩19,082 | ₩19,743 | ₩17,608 | ₩19,743 | +3.46% | 2.2만 |
|---|
| 2026.07.17 | ₩20,643 | ₩22,944 | ₩17,648 | ₩19,343 | -6.30% | 2.8만 |
|---|
| 2026.07.16 | ₩24,825 | ₩25,799 | ₩20,423 | ₩21,344 | -14.02% | 5.7만 |
|---|
| 2026.07.15 | ₩27,266 | ₩28,814 | ₩23,598 | ₩25,372 | -6.95% | 6.7만 |
|---|
| 2026.07.14 | ₩21,090 | ₩29,347 | ₩20,690 | ₩27,827 | +31.94% | 10.6만 |
|---|
| 2026.07.13 | ₩21,624 | ₩23,144 | ₩19,812 | ₩20,810 | -3.76% | 3.2만 |
|---|
| 2026.07.10 | ₩24,025 | ₩25,656 | ₩22,311 | ₩23,318 | -2.94% | 4.1만 |
|---|
| 2026.07.09 | ₩18,982 | ₩26,936 | ₩18,929 | ₩24,945 | +31.41% | 17.2만 |
|---|
| 2026.07.08 | ₩17,768 | ₩22,677 | ₩17,223 | ₩19,369 | +9.01% | 8.5만 |
|---|
| 2026.07.07 | ₩18,822 | ₩21,424 | ₩14,820 | ₩20,143 | +7.02% | 26.4만 |
|---|
| 2026.07.06 | ₩17,428 | ₩33,349 | ₩14,767 | ₩26,079 | +49.64% | 813.9만 |
|---|
| 2026.07.02 | ₩11,579 | ₩12,739 | ₩9,031 | ₩9,605 | -17.05% | 9.2만 |
|---|
| 2026.07.01 | ₩9,351 | ₩12,806 | ₩8,858 | ₩12,806 | +36.95% | 7.7만 |
|---|
| 2026.06.30 | ₩9,031 | ₩9,525 | ₩8,858 | ₩9,525 | +5.47% | 4.6만 |
|---|
| 2026.06.29 | ₩8,444 | ₩9,671 | ₩8,444 | ₩8,938 | +5.85% | 5만 |
|---|
| 2026.06.26 | ₩8,511 | ₩9,398 | ₩8,004 | ₩8,284 | -2.66% | 11.1만 |
|---|
| 2026.06.25 | ₩7,884 | ₩8,671 | ₩7,884 | ₩8,469 | +7.43% | 2.1만 |
|---|
| 2026.06.24 | ₩7,590 | ₩8,452 | ₩7,484 | ₩7,897 | +4.04% | 6.9만 |
|---|
| 2026.06.23 | ₩7,564 | ₩8,424 | ₩6,938 | ₩8,151 | +7.76% | 12.7만 |
|---|
| 2026.06.22 | ₩7,097 | ₩7,890 | ₩6,697 | ₩7,804 | +9.96% | 10.8만 |
|---|
| 2026.06.18 | ₩7,097 | ₩7,910 | ₩6,883 | ₩7,030 | -0.94% | 6.3만 |
|---|
| 2026.06.17 | ₩11,472 | ₩11,872 | ₩8,551 | ₩9,431 | -17.79% | 8.9만 |
|---|
| 2026.06.16 | ₩11,899 | ₩12,553 | ₩11,445 | ₩12,379 | +4.04% | 4만 |
|---|
| 2026.06.15 | ₩10,405 | ₩13,166 | ₩8,164 | ₩13,113 | +26.03% | 15.8만 |
|---|
| 2026.06.12 | ₩10,405 | ₩12,152 | ₩9,645 | ₩11,205 | +7.69% | 20.4만 |
|---|
| 2026.06.11 | ₩22,811 | ₩31,348 | ₩10,672 | ₩11,339 | -50.29% | 598.7만 |
|---|
| 2026.06.10 | ₩13,473 | ₩13,660 | ₩12,606 | ₩13,340 | -0.99% | 6.5만 |
|---|
| 2026.06.09 | ₩12,006 | ₩14,407 | ₩12,006 | ₩13,286 | +10.67% | 8.6만 |
|---|
| 2026.06.08 | ₩13,740 | ₩21,344 | ₩12,046 | ₩12,940 | -5.83% | 18.6만 |
|---|
| 2026.06.05 | ₩13,473 | ₩14,007 | ₩11,912 | ₩13,473 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩14,540 | ₩14,674 | ₩13,340 | ₩14,007 | -3.67% | 8.6천 |
|---|
| 2026.06.03 | ₩13,473 | ₩17,875 | ₩12,819 | ₩14,273 | +5.94% | 3.6만 |
|---|
| 2026.06.02 | ₩13,473 | ₩13,873 | ₩12,019 | ₩12,940 | -3.96% | 3.9만 |
|---|
| 2026.06.01 | ₩13,740 | ₩22,144 | ₩13,473 | ₩15,341 | +11.65% | 43.6만 |
|---|
| 2026.05.29 | ₩14,140 | ₩14,140 | ₩13,473 | ₩13,740 | -2.83% | 2.3천 |
|---|
| 2026.05.28 | ₩14,273 | ₩14,540 | ₩13,340 | ₩13,606 | -4.67% | 2.4천 |
|---|
| 2026.05.27 | ₩14,674 | ₩15,074 | ₩13,513 | ₩13,740 | -6.36% | 3.7천 |
|---|
| 2026.05.26 | ₩15,341 | ₩15,341 | ₩14,140 | ₩14,140 | -7.83% | 4.5천 |
|---|
| 2026.05.22 | ₩12,006 | ₩16,008 | ₩12,006 | ₩15,074 | +25.56% | 2.7만 |
|---|
| 2026.05.21 | ₩12,179 | ₩12,953 | ₩11,699 | ₩12,273 | +0.77% | 4.2천 |
|---|
| 2026.05.20 | ₩11,205 | ₩17,075 | ₩10,125 | ₩12,579 | +12.26% | 11.5만 |
|---|
| 2026.05.19 | ₩12,166 | ₩12,166 | ₩10,939 | ₩11,179 | -8.11% | 6천 |
|---|
| 2026.05.18 | ₩10,592 | ₩12,966 | ₩10,565 | ₩11,792 | +11.34% | 6.1천 |
|---|
| 2026.05.15 | ₩11,205 | ₩11,205 | ₩10,005 | ₩10,538 | -5.95% | 7천 |
|---|
| 2026.05.14 | ₩12,806 | ₩12,940 | ₩11,606 | ₩11,846 | -7.50% | 9.8천 |
|---|
| 2026.05.13 | ₩13,740 | ₩14,273 | ₩12,873 | ₩12,873 | -6.31% | 8.8천 |
|---|
| 2026.05.12 | ₩13,873 | ₩14,607 | ₩13,606 | ₩13,606 | -1.92% | 9.3천 |
|---|
| 2026.05.11 | ₩12,779 | ₩15,074 | ₩12,779 | ₩14,273 | +11.69% | 1.2만 |
|---|
| 2026.05.08 | ₩13,073 | ₩13,473 | ₩12,806 | ₩13,153 | +0.61% | 5.5천 |
|---|
| 2026.05.07 | ₩12,806 | ₩15,007 | ₩12,633 | ₩13,473 | +5.21% | 2.6만 |
|---|
| 2026.05.06 | ₩14,407 | ₩15,541 | ₩10,005 | ₩13,033 | -9.54% | 8.5만 |
|---|
| 2026.05.05 | ₩16,408 | ₩16,675 | ₩13,473 | ₩15,207 | -7.32% | 3.1만 |
|---|
| 2026.05.04 | ₩18,676 | ₩19,303 | ₩16,808 | ₩17,208 | -7.86% | 6만 |
|---|
| 2026.05.01 | ₩30,948 | ₩35,083 | ₩16,941 | ₩20,010 | -35.34% | 291.1만 |
|---|
| 2026.04.30 | ₩25,345 | ₩25,546 | ₩23,745 | ₩24,745 | -2.37% | 1.3천 |
|---|
| 2026.04.29 | ₩27,080 | ₩28,480 | ₩24,145 | ₩25,012 | -7.64% | 1.2천 |
|---|
| 2026.04.28 | ₩27,880 | ₩27,880 | ₩26,679 | ₩27,080 | -2.87% | 610 |
|---|
| 2026.04.27 | ₩30,281 | ₩30,281 | ₩27,880 | ₩28,013 | -7.49% | 300 |
|---|
| 2026.04.24 | ₩31,615 | ₩33,082 | ₩29,347 | ₩30,281 | -4.22% | 750 |
|---|
| 2026.04.23 | ₩30,601 | ₩31,348 | ₩29,347 | ₩29,854 | -2.44% | 1.1천 |
|---|
| 2026.04.22 | ₩31,482 | ₩32,149 | ₩29,347 | ₩31,748 | +0.85% | 1.9천 |
|---|
| 2026.04.21 | ₩32,682 | ₩33,349 | ₩29,614 | ₩31,388 | -3.96% | 800 |
|---|
| 2026.04.20 | ₩31,882 | ₩32,415 | ₩29,347 | ₩30,548 | -4.18% | 930 |
|---|
| 2026.04.17 | ₩34,283 | ₩34,416 | ₩32,149 | ₩32,149 | -6.23% | 420 |
|---|
| 2026.04.16 | ₩34,550 | ₩36,017 | ₩33,082 | ₩33,216 | -3.86% | 630 |
|---|
| 2026.04.15 | ₩34,683 | ₩35,083 | ₩33,349 | ₩34,016 | -1.92% | 870 |
|---|
| 2026.04.14 | ₩32,949 | ₩36,017 | ₩32,949 | ₩35,217 | +6.88% | 610 |
|---|
| 2026.04.13 | ₩34,016 | ₩34,483 | ₩33,616 | ₩33,683 | -0.98% | 780 |
|---|
| 2026.04.10 | ₩34,950 | ₩36,151 | ₩33,616 | ₩34,416 | -1.53% | 500 |
|---|
| 2026.04.09 | ₩36,151 | ₩36,151 | ₩34,310 | ₩34,416 | -4.80% | 830 |
|---|
| 2026.04.08 | ₩35,217 | ₩35,350 | ₩34,083 | ₩35,217 | 0.00% | 650 |
|---|
| 2026.04.07 | ₩33,883 | ₩36,124 | ₩33,349 | ₩35,083 | +3.54% | 850 |
|---|
| 2026.04.06 | ₩33,816 | ₩36,017 | ₩33,603 | ₩34,150 | +0.99% | 890 |
|---|
| 2026.04.02 | ₩32,949 | ₩35,870 | ₩32,949 | ₩34,283 | +4.05% | 990 |
|---|
| 2026.04.01 | ₩34,590 | ₩35,217 | ₩32,749 | ₩34,817 | +0.66% | 1.1천 |
|---|
| 2026.03.31 | ₩33,749 | ₩36,417 | ₩33,216 | ₩36,151 | +7.11% | 1.1천 |
|---|
| 2026.03.30 | ₩36,617 | ₩37,351 | ₩33,349 | ₩33,616 | -8.20% | 3.6천 |
|---|
| 2026.03.27 | ₩36,151 | ₩39,752 | ₩34,416 | ₩38,418 | +6.27% | 9천 |
|---|
| 2026.03.26 | ₩33,749 | ₩38,018 | ₩32,682 | ₩37,084 | +9.88% | 1.8천 |
|---|
| 2026.03.25 | ₩39,219 | ₩39,219 | ₩36,711 | ₩36,818 | -6.12% | 1.4만 |
|---|
| 2026.03.24 | ₩33,082 | ₩36,417 | ₩33,082 | ₩36,284 | +9.68% | 3.1천 |
|---|
| 2026.03.23 | ₩33,216 | ₩34,016 | ₩32,015 | ₩32,949 | -0.80% | 610 |
|---|
| 2026.03.20 | ₩35,617 | ₩35,617 | ₩32,842 | ₩35,350 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩38,552 | ₩39,886 | ₩36,818 | ₩37,618 | -2.42% | 760 |
|---|
| 2026.03.18 | ₩39,886 | ₩40,353 | ₩37,351 | ₩37,885 | -5.02% | 2.5천 |
|---|
| 2026.03.17 | ₩41,220 | ₩42,914 | ₩39,752 | ₩39,886 | -3.24% | 1.4천 |
|---|
| 2026.03.16 | ₩42,020 | ₩43,221 | ₩37,485 | ₩40,152 | -4.44% | 1.3만 |
|---|
| 2026.03.13 | ₩41,220 | ₩43,754 | ₩36,017 | ₩40,286 | -2.27% | 14.9만 |
|---|
| 2026.03.12 | ₩37,751 | ₩40,353 | ₩37,351 | ₩39,486 | +4.59% | 430 |
|---|
| 2026.03.11 | ₩42,687 | ₩42,687 | ₩38,152 | ₩39,619 | -7.19% | 880 |
|---|
| 2026.03.10 | ₩38,819 | ₩44,021 | ₩38,819 | ₩42,020 | +8.25% | 2.1천 |
|---|
| 2026.03.09 | ₩37,618 | ₩38,752 | ₩37,485 | ₩38,152 | +1.42% | 840 |
|---|
| 2026.03.06 | ₩38,552 | ₩40,166 | ₩37,351 | ₩40,019 | +3.81% | 660 |
|---|
| 2026.03.05 | ₩38,285 | ₩39,352 | ₩36,684 | ₩38,685 | +1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩40,819 | ₩42,287 | ₩38,018 | ₩40,419 | -0.98% | 920 |
|---|
| 2026.03.03 | ₩44,154 | ₩44,675 | ₩40,152 | ₩42,554 | -3.63% | 2.7천 |
|---|
| 2026.03.02 | ₩48,557 | ₩48,557 | ₩44,154 | ₩45,889 | -5.49% | 1.7천 |
|---|
| 2026.02.27 | ₩46,022 | ₩50,291 | ₩45,355 | ₩48,557 | +5.51% | 2.7천 |
|---|
| 2026.02.26 | ₩44,821 | ₩49,757 | ₩44,301 | ₩47,890 | +6.85% | 5.7천 |
|---|
| 2026.02.25 | ₩44,021 | ₩46,556 | ₩42,020 | ₩45,488 | +3.33% | 3.9천 |
|---|
| 2026.02.24 | ₩41,246 | ₩46,556 | ₩38,952 | ₩44,955 | +8.99% | 1만 |
|---|
| 2026.02.23 | ₩40,019 | ₩42,153 | ₩36,818 | ₩42,020 | +5.00% | 3.9천 |
|---|
| 2026.02.20 | ₩42,954 | ₩44,421 | ₩39,165 | ₩41,753 | -2.80% | 9.8천 |
|---|
| 2026.02.19 | ₩35,217 | ₩60,029 | ₩35,217 | ₩44,421 | +26.14% | 28.1만 |
|---|
| 2026.02.18 | ₩35,750 | ₩37,218 | ₩33,349 | ₩35,217 | -1.49% | 4.9천 |
|---|
| 2026.02.17 | ₩41,486 | ₩47,890 | ₩32,149 | ₩34,416 | -17.04% | 9.5천 |
|---|
| 2026.02.13 | ₩39,619 | ₩45,755 | ₩39,352 | ₩41,420 | +4.55% | 3.6천 |
|---|
| 2026.02.12 | ₩44,021 | ₩45,222 | ₩40,019 | ₩40,019 | -9.09% | 3.7천 |
|---|
| 2026.02.11 | ₩41,820 | ₩61,363 | ₩41,620 | ₩46,155 | +10.37% | 4.4만 |
|---|
| 2026.02.10 | ₩40,886 | ₩43,888 | ₩39,619 | ₩40,619 | -0.65% | 3.5천 |
|---|
| 2026.02.09 | ₩42,020 | ₩45,355 | ₩40,019 | ₩40,019 | -4.76% | 5.5천 |
|---|
| 2026.02.06 | ₩44,355 | ₩48,023 | ₩40,619 | ₩41,553 | -6.32% | 2.1만 |
|---|
| 2026.02.05 | ₩44,021 | ₩71,367 | ₩36,351 | ₩67,365 | +53.03% | 4.4만 |
|---|
| 2026.02.04 | ₩52,492 | ₩56,427 | ₩44,688 | ₩48,690 | -7.24% | 7.3만 |
|---|
| 2026.02.03 | ₩40,019 | ₩73,368 | ₩38,552 | ₩73,368 | +83.33% | 16.4만 |
|---|
| 2026.02.02 | ₩39,686 | ₩41,353 | ₩37,418 | ₩40,086 | +1.01% | 2.4천 |
|---|
| 2026.01.30 | ₩39,619 | ₩42,687 | ₩37,818 | ₩39,886 | +0.67% | 1.8천 |
|---|
| 2026.01.29 | ₩41,420 | ₩41,420 | ₩37,818 | ₩40,486 | -2.25% | 2.3천 |
|---|
| 2026.01.28 | ₩39,019 | ₩43,621 | ₩39,019 | ₩42,687 | +9.40% | 2.9천 |
|---|
| 2026.01.27 | ₩36,684 | ₩41,553 | ₩36,684 | ₩39,019 | +6.36% | 3.3천 |
|---|
| 2026.01.26 | ₩36,484 | ₩37,018 | ₩34,216 | ₩36,017 | -1.28% | 2.1천 |
|---|
| 2026.01.23 | ₩44,621 | ₩44,621 | ₩34,016 | ₩36,417 | -18.39% | 8천 |
|---|
| 2026.01.22 | ₩50,491 | ₩50,491 | ₩38,552 | ₩41,953 | -16.91% | 9.7천 |
|---|
| 2026.01.21 | ₩47,089 | ₩52,825 | ₩46,022 | ₩49,357 | +4.82% | 3천 |
|---|
| 2026.01.20 | ₩48,623 | ₩50,024 | ₩46,689 | ₩48,223 | -0.82% | 1.1천 |
|---|
| 2026.01.16 | ₩51,091 | ₩54,026 | ₩50,157 | ₩50,157 | -1.83% | 2.1천 |
|---|
| 2026.01.15 | ₩53,559 | ₩55,693 | ₩51,425 | ₩51,425 | -3.99% | 1.6천 |
|---|
| 2026.01.14 | ₩49,223 | ₩54,359 | ₩47,489 | ₩54,026 | +9.76% | 5.2천 |
|---|
| 2026.01.13 | ₩46,022 | ₩49,890 | ₩45,755 | ₩49,357 | +7.25% | 1.9천 |
|---|
| 2026.01.12 | ₩47,956 | ₩48,023 | ₩46,022 | ₩47,356 | -1.25% | 2.2천 |
|---|
| 2026.01.09 | ₩45,688 | ₩50,024 | ₩45,688 | ₩48,757 | +6.72% | 6.1천 |
|---|
| 2026.01.08 | ₩52,425 | ₩52,425 | ₩44,021 | ₩45,688 | -12.85% | 4.7천 |
|---|
| 2026.01.07 | ₩54,693 | ₩54,693 | ₩50,424 | ₩51,891 | -5.12% | 6.4천 |
|---|
| 2026.01.06 | ₩56,694 | ₩60,962 | ₩56,294 | ₩56,294 | -0.71% | 7.5천 |
|---|
| 2026.01.05 | ₩52,025 | ₩55,893 | ₩52,025 | ₩54,026 | +3.85% | 1.5만 |
|---|
| 2026.01.02 | ₩73,035 | ₩75,369 | ₩53,826 | ₩56,027 | -23.29% | 10.6만 |
|---|
| 2025.12.31 | ₩40,953 | ₩70,700 | ₩38,552 | ₩68,032 | +66.12% | 39.6만 |
|---|
| 2025.12.30 | ₩40,686 | ₩42,220 | ₩36,751 | ₩42,220 | +3.77% | 3.6천 |
|---|
| 2025.12.29 | ₩42,020 | ₩42,020 | ₩38,018 | ₩40,686 | -3.17% | 3.5천 |
|---|
| 2025.12.26 | ₩44,821 | ₩44,821 | ₩42,020 | ₩42,354 | -5.51% | 1.7천 |
|---|
| 2025.12.24 | ₩44,555 | ₩45,288 | ₩43,354 | ₩44,688 | +0.30% | 1.7천 |
|---|
| 2025.12.23 | ₩43,287 | ₩46,355 | ₩42,220 | ₩45,955 | +6.16% | 4천 |
|---|
| 2025.12.22 | ₩47,156 | ₩47,423 | ₩43,554 | ₩44,555 | -5.52% | 4.2천 |
|---|
| 2025.12.19 | ₩50,491 | ₩50,691 | ₩45,088 | ₩48,623 | -3.70% | 3.9천 |
|---|
| 2025.12.18 | ₩52,625 | ₩54,226 | ₩49,890 | ₩49,957 | -5.07% | 4.1천 |
|---|
| 2025.12.17 | ₩57,561 | ₩57,761 | ₩52,092 | ₩54,293 | -5.68% | 2.1천 |
|---|
| 2025.12.16 | ₩56,494 | ₩60,095 | ₩56,360 | ₩57,894 | +2.48% | 2.5천 |
|---|
| 2025.12.15 | ₩62,363 | ₩62,363 | ₩53,359 | ₩56,360 | -9.63% | 5.6천 |
|---|
| 2025.12.12 | ₩72,034 | ₩72,034 | ₩60,029 | ₩61,429 | -14.72% | 5.6천 |
|---|
| 2025.12.11 | ₩73,368 | ₩74,035 | ₩68,699 | ₩72,701 | -0.91% | 3.6천 |
|---|
| 2025.12.10 | ₩82,039 | ₩82,039 | ₩72,034 | ₩73,368 | -10.57% | 8천 |
|---|
| 2025.12.09 | ₩78,037 | ₩83,373 | ₩77,370 | ₩81,372 | +4.27% | 4.9천 |
|---|
| 2025.12.08 | ₩74,035 | ₩82,039 | ₩72,701 | ₩80,038 | +8.11% | 5.4천 |
|---|
| 2025.12.05 | ₩74,035 | ₩82,706 | ₩74,035 | ₩75,369 | +1.80% | 4.7천 |
|---|
| 2025.12.04 | ₩72,034 | ₩79,371 | ₩72,034 | ₩77,370 | +7.41% | 4.3천 |
|---|
| 2025.12.03 | ₩74,035 | ₩77,370 | ₩69,366 | ₩72,034 | -2.70% | 4.4천 |
|---|
| 2025.12.02 | ₩81,372 | ₩81,372 | ₩73,368 | ₩74,702 | -8.20% | 5.5천 |
|---|
| 2025.12.01 | ₩78,037 | ₩86,041 | ₩77,370 | ₩81,372 | +4.27% | 6.3천 |
|---|
| 2025.11.28 | ₩80,705 | ₩81,372 | ₩77,370 | ₩78,037 | -3.31% | 3.9천 |
|---|
| 2025.11.26 | ₩80,038 | ₩82,706 | ₩76,703 | ₩81,372 | +1.67% | 6.5천 |
|---|
| 2025.11.25 | ₩94,045 | ₩94,045 | ₩80,038 | ₩84,040 | -10.64% | 9.5천 |
|---|
| 2025.11.24 | ₩104,717 | ₩108,652 | ₩90,710 | ₩95,379 | -8.92% | 1.5만 |
|---|
| 2025.11.21 | ₩126,727 | ₩127,728 | ₩85,374 | ₩110,053 | -13.16% | 1.2만 |
|---|
| 2025.11.20 | ₩160,076 | ₩160,076 | ₩126,727 | ₩133,397 | -16.67% | 2.3만 |
|---|
| 2025.11.19 | ₩173,416 | ₩173,416 | ₩153,407 | ₩153,407 | -11.54% | 1.4만 |
|---|
| 2025.11.18 | ₩193,426 | ₩193,426 | ₩166,746 | ₩186,756 | -3.45% | 3.3만 |
|---|
| 2025.11.17 | ₩233,445 | ₩233,445 | ₩180,086 | ₩200,096 | -14.29% | 17.7만 |
|---|
| 2025.11.14 | ₩260,124 | ₩300,143 | ₩153,407 | ₩160,076 | -38.46% | 28.9만 |
|---|
| 2025.11.13 | ₩140,067 | ₩160,076 | ₩126,727 | ₩133,397 | -4.76% | 2.1만 |
|---|
| 2025.11.12 | ₩213,435 | ₩233,445 | ₩193,426 | ₩200,096 | -6.25% | 1.7만 |
|---|
| 2025.11.11 | ₩226,775 | ₩226,775 | ₩193,426 | ₩213,435 | -5.88% | 1.3만 |
|---|
| 2025.11.10 | ₩266,794 | ₩266,794 | ₩240,115 | ₩253,454 | -5.00% | 1.4만 |
|---|
| 2025.11.07 | ₩306,813 | ₩306,813 | ₩266,794 | ₩286,804 | -6.52% | 1.4만 |
|---|
| 2025.11.06 | ₩320,153 | ₩326,823 | ₩286,804 | ₩313,483 | -2.08% | 1.8만 |
|---|
| 2025.11.05 | ₩320,153 | ₩333,493 | ₩306,813 | ₩333,493 | +4.17% | 1.4만 |
|---|
| 2025.11.04 | ₩313,483 | ₩346,832 | ₩306,813 | ₩333,493 | +6.38% | 1.8만 |
|---|
| 2025.11.03 | ₩313,483 | ₩386,851 | ₩293,473 | ₩353,502 | +12.77% | 3.3만 |
|---|
| 2025.10.31 | ₩366,842 | ₩386,851 | ₩280,134 | ₩306,813 | -16.36% | 6.5만 |
|---|
| 2025.10.30 | ₩280,134 | ₩313,483 | ₩273,464 | ₩286,804 | +2.38% | 1.8만 |
|---|
| 2025.10.29 | ₩366,842 | ₩366,842 | ₩306,813 | ₩326,823 | -10.91% | 1.6만 |
|---|
| 2025.10.28 | ₩386,851 | ₩400,191 | ₩326,823 | ₩373,512 | -3.45% | 1.9만 |
|---|
| 2025.10.27 | ₩380,181 | ₩380,181 | ₩346,832 | ₩360,172 | -5.26% | 1.1만 |
|---|
| 2025.10.24 | ₩446,880 | ₩446,880 | ₩393,521 | ₩426,870 | -4.48% | 1.2만 |
|---|
| 2025.10.23 | ₩473,559 | ₩506,909 | ₩400,191 | ₩460,220 | -2.82% | 1.7만 |
|---|
| 2025.10.22 | ₩493,569 | ₩533,588 | ₩433,540 | ₩493,569 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩420,201 | ₩446,880 | ₩373,512 | ₩446,880 | +6.35% | 5.8천 |
|---|
| 2025.10.20 | ₩533,588 | ₩533,588 | ₩413,531 | ₩433,540 | -18.75% | 1.1만 |
|---|
| 2025.10.17 | ₩666,985 | ₩693,664 | ₩413,531 | ₩466,890 | -30.00% | 1.1만 |
|---|
| 2025.10.16 | ₩1,494,046 | ₩1,534,066 | ₩827,061 | ₩900,430 | -39.73% | 8.3천 |
|---|
| 2025.10.15 | ₩8,337,313 | ₩8,470,710 | ₩7,737,026 | ₩8,070,519 | -3.20% | 9 |
|---|
| 2025.10.14 | ₩8,003,820 | ₩8,250,604 | ₩7,757,036 | ₩8,137,217 | +1.67% | 6 |
|---|
| 2025.10.13 | ₩7,536,931 | ₩8,270,614 | ₩7,536,931 | ₩8,137,217 | +7.96% | 3 |
|---|
| 2025.10.10 | ₩7,603,629 | ₩8,003,820 | ₩7,536,931 | ₩7,803,725 | +2.63% | 7 |
|---|