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 | ₩16,179 | ₩16,179 | ₩13,711 | ₩14,583 | -9.87% | 5.5만 |
| 2026.10.08 | ₩14,314 | ₩18,111 | ₩14,314 | ₩15,723 | +9.84% | 5.4만 |
| 2026.10.07 | ₩14,650 | ₩16,098 | ₩14,556 | ₩14,757 | +0.73% | 9.7천 |
| 2026.10.06 | ₩13,429 | ₩14,609 | ₩13,134 | ₩14,596 | +8.69% | 1.4만 |
| 2026.10.05 | ₩13,643 | ₩13,872 | ₩13,335 | ₩13,509 | -0.98% | 3.4만 |
| 2026.10.02 | ₩12,932 | ₩13,496 | ₩12,932 | ₩13,328 | +3.06% | 1.3만 |
| 2026.10.01 | ₩13,422 | ₩13,858 | ₩12,101 | ₩12,932 | -3.65% | 3.5만 |
| 2026.09.30 | ₩12,396 | ₩14,240 | ₩12,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,778 |
| +11.15% |
| 2.7만 |
| 2026.09.29 | ₩12,879 | ₩12,879 | ₩12,047 | ₩12,409 | -3.65% | 4.9만 |
|---|
| 2026.09.28 | ₩12,839 | ₩13,254 | ₩11,913 | ₩12,785 | -0.42% | 5.8만 |
|---|
| 2026.09.25 | ₩13,563 | ₩14,086 | ₩12,409 | ₩13,368 | -1.43% | 6.8만 |
|---|
| 2026.09.24 | ₩13,845 | ₩13,992 | ₩12,704 | ₩13,080 | -5.52% | 1.8만 |
|---|
| 2026.09.23 | ₩15,226 | ₩15,226 | ₩13,825 | ₩14,703 | -3.44% | 4.4만 |
|---|
| 2026.09.22 | ₩15,508 | ₩15,508 | ₩14,489 | ₩14,770 | -4.76% | 2.9만 |
|---|
| 2026.09.21 | ₩15,562 | ₩16,233 | ₩14,757 | ₩15,106 | -2.93% | 5.9만 |
|---|
| 2026.09.18 | ₩15,481 | ₩17,212 | ₩15,481 | ₩16,259 | +5.03% | 1.3만 |
|---|
| 2026.09.17 | ₩13,952 | ₩15,562 | ₩13,952 | ₩15,455 | +10.77% | 7.8만 |
|---|
| 2026.09.16 | ₩16,863 | ₩16,863 | ₩14,039 | ₩15,025 | -10.90% | 7.9만 |
|---|
| 2026.09.15 | ₩16,682 | ₩17,910 | ₩15,575 | ₩16,608 | -0.44% | 11.6만 |
|---|
| 2026.09.14 | ₩17,480 | ₩18,097 | ₩16,533 | ₩17,923 | +2.53% | 8.6만 |
|---|
| 2026.09.11 | ₩17,346 | ₩18,446 | ₩16,528 | ₩16,528 | -4.72% | 11.4만 |
|---|
| 2026.09.10 | ₩17,480 | ₩17,990 | ₩16,910 | ₩17,990 | +2.92% | 10.1만 |
|---|
| 2026.09.09 | ₩16,085 | ₩18,245 | ₩16,085 | ₩17,842 | +10.93% | 17.5만 |
|---|
| 2026.09.08 | ₩15,495 | ₩16,635 | ₩14,965 | ₩16,622 | +7.27% | 4.6만 |
|---|
| 2026.09.04 | ₩15,830 | ₩16,065 | ₩14,489 | ₩15,803 | -0.17% | 12.8만 |
|---|
| 2026.09.03 | ₩15,991 | ₩17,024 | ₩15,428 | ₩16,434 | +2.77% | 3.7만 |
|---|
| 2026.09.02 | ₩16,192 | ₩16,937 | ₩14,972 | ₩15,964 | -1.41% | 10.8만 |
|---|
| 2026.09.01 | ₩15,428 | ₩17,413 | ₩14,770 | ₩16,689 | +8.17% | 12.4만 |
|---|
| 2026.08.31 | ₩13,161 | ₩16,702 | ₩13,161 | ₩16,528 | +25.59% | 16.1만 |
|---|
| 2026.08.28 | ₩13,550 | ₩14,757 | ₩12,959 | ₩13,925 | +2.77% | 8.3만 |
|---|
| 2026.08.27 | ₩13,134 | ₩14,757 | ₩12,758 | ₩13,536 | +3.06% | 17.1만 |
|---|
| 2026.08.26 | ₩12,912 | ₩13,684 | ₩11,914 | ₩12,946 | +0.26% | 57.5만 |
|---|
| 2026.08.25 | ₩13,295 | ₩14,757 | ₩12,543 | ₩12,543 | -5.65% | 86.7만 |
|---|
| 2026.08.24 | ₩14,408 | ₩14,408 | ₩13,080 | ₩13,281 | -7.82% | 7.7만 |
|---|
| 2026.08.21 | ₩14,623 | ₩15,294 | ₩13,858 | ₩14,515 | -0.73% | 2.6만 |
|---|
| 2026.08.20 | ₩13,415 | ₩14,824 | ₩13,415 | ₩14,314 | +6.70% | 6.4만 |
|---|
| 2026.08.19 | ₩13,643 | ₩14,542 | ₩12,396 | ₩13,898 | +1.87% | 5.8만 |
|---|
| 2026.08.18 | ₩15,709 | ₩16,139 | ₩13,449 | ₩13,952 | -11.19% | 43만 |
|---|
| 2026.08.17 | ₩14,381 | ₩17,749 | ₩14,381 | ₩15,602 | +8.49% | 13.4만 |
|---|
| 2026.08.14 | ₩15,790 | ₩17,111 | ₩14,140 | ₩15,012 | -4.93% | 5.1만 |
|---|
| 2026.08.13 | ₩17,439 | ₩17,494 | ₩15,575 | ₩16,273 | -6.69% | 2.8만 |
|---|
| 2026.08.12 | ₩13,536 | ₩18,968 | ₩12,678 | ₩18,674 | +37.96% | 105만 |
|---|
| 2026.08.11 | ₩12,879 | ₩15,696 | ₩12,476 | ₩13,925 | +8.12% | 14만 |
|---|
| 2026.08.10 | ₩12,074 | ₩14,086 | ₩11,631 | ₩12,356 | +2.33% | 36.7만 |
|---|
| 2026.08.07 | ₩13,214 | ₩14,281 | ₩12,154 | ₩12,449 | -5.79% | 22.8만 |
|---|
| 2026.08.06 | ₩12,939 | ₩16,005 | ₩12,007 | ₩13,563 | +4.82% | 33.4만 |
|---|
| 2026.08.05 | ₩12,486 | ₩13,737 | ₩12,486 | ₩12,557 | +0.57% | 7.6천 |
|---|
| 2026.08.04 | ₩15,897 | ₩16,098 | ₩12,778 | ₩13,134 | -17.38% | 26.6만 |
|---|
| 2026.08.03 | ₩14,086 | ₩16,830 | ₩14,086 | ₩15,602 | +10.76% | 7.8만 |
|---|
| 2026.07.31 | ₩13,697 | ₩18,151 | ₩13,415 | ₩14,193 | +3.62% | 45.2만 |
|---|
| 2026.07.30 | ₩12,074 | ₩22,135 | ₩11,309 | ₩16,152 | +33.78% | 26.9만 |
|---|
| 2026.07.29 | ₩13,818 | ₩15,099 | ₩10,960 | ₩11,765 | -14.85% | 5만 |
|---|
| 2026.07.28 | ₩15,025 | ₩16,098 | ₩13,818 | ₩13,818 | -8.04% | 4.1만 |
|---|
| 2026.07.27 | ₩17,172 | ₩17,172 | ₩14,757 | ₩15,790 | -8.05% | 8만 |
|---|
| 2026.07.24 | ₩16,501 | ₩17,977 | ₩16,098 | ₩16,152 | -2.11% | 3.3만 |
|---|
| 2026.07.23 | ₩18,258 | ₩18,560 | ₩16,233 | ₩16,501 | -9.63% | 1.2만 |
|---|
| 2026.07.22 | ₩19,949 | ₩21,465 | ₩18,138 | ₩19,620 | -1.65% | 2.9만 |
|---|
| 2026.07.21 | ₩17,440 | ₩21,465 | ₩14,422 | ₩19,949 | +14.38% | 16만 |
|---|
| 2026.07.20 | ₩19,191 | ₩19,855 | ₩17,708 | ₩19,855 | +3.46% | 2.2만 |
|---|
| 2026.07.17 | ₩20,760 | ₩23,074 | ₩17,749 | ₩19,452 | -6.30% | 2.8만 |
|---|
| 2026.07.16 | ₩24,966 | ₩25,945 | ₩20,539 | ₩21,465 | -14.02% | 5.7만 |
|---|
| 2026.07.15 | ₩27,421 | ₩28,977 | ₩23,732 | ₩25,516 | -6.95% | 6.7만 |
|---|
| 2026.07.14 | ₩21,210 | ₩29,514 | ₩20,807 | ₩27,985 | +31.94% | 10.6만 |
|---|
| 2026.07.13 | ₩21,746 | ₩23,276 | ₩19,925 | ₩20,928 | -3.76% | 3.2만 |
|---|
| 2026.07.10 | ₩24,161 | ₩25,802 | ₩22,437 | ₩23,450 | -2.94% | 4.1만 |
|---|
| 2026.07.09 | ₩19,090 | ₩27,088 | ₩19,036 | ₩25,087 | +31.41% | 17.2만 |
|---|
| 2026.07.08 | ₩17,869 | ₩22,806 | ₩17,321 | ₩19,479 | +9.01% | 8.5만 |
|---|
| 2026.07.07 | ₩18,929 | ₩21,545 | ₩14,905 | ₩20,257 | +7.02% | 26.4만 |
|---|
| 2026.07.06 | ₩17,527 | ₩33,539 | ₩14,851 | ₩26,227 | +49.64% | 813.9만 |
|---|
| 2026.07.02 | ₩11,645 | ₩12,812 | ₩9,082 | ₩9,659 | -17.05% | 9.2만 |
|---|
| 2026.07.01 | ₩9,404 | ₩12,879 | ₩8,908 | ₩12,879 | +36.95% | 7.7만 |
|---|
| 2026.06.30 | ₩9,082 | ₩9,579 | ₩8,908 | ₩9,579 | +5.47% | 4.6만 |
|---|
| 2026.06.29 | ₩8,492 | ₩9,726 | ₩8,492 | ₩8,988 | +5.85% | 5만 |
|---|
| 2026.06.26 | ₩8,559 | ₩9,451 | ₩8,049 | ₩8,331 | -2.66% | 11.1만 |
|---|
| 2026.06.25 | ₩7,929 | ₩8,720 | ₩7,929 | ₩8,517 | +7.43% | 2.1만 |
|---|
| 2026.06.24 | ₩7,633 | ₩8,500 | ₩7,526 | ₩7,942 | +4.04% | 6.9만 |
|---|
| 2026.06.23 | ₩7,607 | ₩8,472 | ₩6,977 | ₩8,197 | +7.76% | 12.7만 |
|---|
| 2026.06.22 | ₩7,137 | ₩7,935 | ₩6,735 | ₩7,848 | +9.96% | 10.8만 |
|---|
| 2026.06.18 | ₩7,137 | ₩7,955 | ₩6,922 | ₩7,070 | -0.94% | 6.3만 |
|---|
| 2026.06.17 | ₩11,537 | ₩11,940 | ₩8,599 | ₩9,485 | -17.79% | 8.9만 |
|---|
| 2026.06.16 | ₩11,967 | ₩12,624 | ₩11,510 | ₩12,449 | +4.04% | 4만 |
|---|
| 2026.06.15 | ₩10,464 | ₩13,241 | ₩8,210 | ₩13,187 | +26.03% | 15.8만 |
|---|
| 2026.06.12 | ₩10,464 | ₩12,221 | ₩9,699 | ₩11,269 | +7.69% | 20.4만 |
|---|
| 2026.06.11 | ₩22,940 | ₩31,526 | ₩10,732 | ₩11,403 | -50.29% | 598.7만 |
|---|
| 2026.06.10 | ₩13,550 | ₩13,737 | ₩12,678 | ₩13,415 | -0.99% | 6.5만 |
|---|
| 2026.06.09 | ₩12,074 | ₩14,489 | ₩12,074 | ₩13,362 | +10.67% | 8.6만 |
|---|
| 2026.06.08 | ₩13,818 | ₩21,465 | ₩12,114 | ₩13,013 | -5.83% | 18.6만 |
|---|
| 2026.06.05 | ₩13,550 | ₩14,086 | ₩11,980 | ₩13,550 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩14,623 | ₩14,757 | ₩13,415 | ₩14,086 | -3.67% | 8.6천 |
|---|
| 2026.06.03 | ₩13,550 | ₩17,977 | ₩12,892 | ₩14,354 | +5.94% | 3.6만 |
|---|
| 2026.06.02 | ₩13,550 | ₩13,952 | ₩12,087 | ₩13,013 | -3.96% | 3.9만 |
|---|
| 2026.06.01 | ₩13,818 | ₩22,270 | ₩13,550 | ₩15,428 | +11.65% | 43.6만 |
|---|
| 2026.05.29 | ₩14,220 | ₩14,220 | ₩13,550 | ₩13,818 | -2.83% | 2.3천 |
|---|
| 2026.05.28 | ₩14,354 | ₩14,623 | ₩13,415 | ₩13,684 | -4.67% | 2.4천 |
|---|
| 2026.05.27 | ₩14,757 | ₩15,159 | ₩13,590 | ₩13,818 | -6.36% | 3.7천 |
|---|
| 2026.05.26 | ₩15,428 | ₩15,428 | ₩14,220 | ₩14,220 | -7.83% | 4.5천 |
|---|
| 2026.05.22 | ₩12,074 | ₩16,098 | ₩12,074 | ₩15,159 | +25.56% | 2.7만 |
|---|
| 2026.05.21 | ₩12,248 | ₩13,026 | ₩11,765 | ₩12,342 | +0.77% | 4.2천 |
|---|
| 2026.05.20 | ₩11,269 | ₩17,172 | ₩10,182 | ₩12,651 | +12.26% | 11.5만 |
|---|
| 2026.05.19 | ₩12,235 | ₩12,235 | ₩11,001 | ₩11,242 | -8.11% | 6천 |
|---|
| 2026.05.18 | ₩10,652 | ₩13,040 | ₩10,625 | ₩11,859 | +11.34% | 6.1천 |
|---|
| 2026.05.15 | ₩11,269 | ₩11,269 | ₩10,062 | ₩10,598 | -5.95% | 7천 |
|---|
| 2026.05.14 | ₩12,879 | ₩13,013 | ₩11,671 | ₩11,913 | -7.50% | 9.8천 |
|---|
| 2026.05.13 | ₩13,818 | ₩14,354 | ₩12,946 | ₩12,946 | -6.31% | 8.8천 |
|---|
| 2026.05.12 | ₩13,952 | ₩14,690 | ₩13,684 | ₩13,684 | -1.92% | 9.3천 |
|---|
| 2026.05.11 | ₩12,852 | ₩15,159 | ₩12,852 | ₩14,354 | +11.69% | 1.2만 |
|---|
| 2026.05.08 | ₩13,147 | ₩13,550 | ₩12,879 | ₩13,228 | +0.61% | 5.5천 |
|---|
| 2026.05.07 | ₩12,879 | ₩15,092 | ₩12,704 | ₩13,550 | +5.21% | 2.6만 |
|---|
| 2026.05.06 | ₩14,489 | ₩15,629 | ₩10,062 | ₩13,107 | -9.54% | 8.5만 |
|---|
| 2026.05.05 | ₩16,501 | ₩16,769 | ₩13,550 | ₩15,294 | -7.32% | 3.1만 |
|---|
| 2026.05.04 | ₩18,782 | ₩19,412 | ₩16,903 | ₩17,306 | -7.86% | 6만 |
|---|
| 2026.05.01 | ₩31,124 | ₩35,283 | ₩17,038 | ₩20,123 | -35.34% | 291.1만 |
|---|
| 2026.04.30 | ₩25,489 | ₩25,690 | ₩23,879 | ₩24,886 | -2.37% | 1.3천 |
|---|
| 2026.04.29 | ₩27,233 | ₩28,642 | ₩24,282 | ₩25,154 | -7.64% | 1.2천 |
|---|
| 2026.04.28 | ₩28,038 | ₩28,038 | ₩26,831 | ₩27,233 | -2.87% | 610 |
|---|
| 2026.04.27 | ₩30,453 | ₩30,453 | ₩28,038 | ₩28,172 | -7.49% | 300 |
|---|
| 2026.04.24 | ₩31,794 | ₩33,270 | ₩29,514 | ₩30,453 | -4.22% | 750 |
|---|
| 2026.04.23 | ₩30,775 | ₩31,526 | ₩29,514 | ₩30,024 | -2.44% | 1.1천 |
|---|
| 2026.04.22 | ₩31,660 | ₩32,331 | ₩29,514 | ₩31,929 | +0.85% | 1.9천 |
|---|
| 2026.04.21 | ₩32,868 | ₩33,539 | ₩29,782 | ₩31,566 | -3.96% | 800 |
|---|
| 2026.04.20 | ₩32,063 | ₩32,599 | ₩29,514 | ₩30,721 | -4.18% | 930 |
|---|
| 2026.04.17 | ₩34,478 | ₩34,612 | ₩32,331 | ₩32,331 | -6.23% | 420 |
|---|
| 2026.04.16 | ₩34,746 | ₩36,222 | ₩33,270 | ₩33,404 | -3.86% | 630 |
|---|
| 2026.04.15 | ₩34,880 | ₩35,283 | ₩33,539 | ₩34,209 | -1.92% | 870 |
|---|
| 2026.04.14 | ₩33,136 | ₩36,222 | ₩33,136 | ₩35,417 | +6.88% | 610 |
|---|
| 2026.04.13 | ₩34,209 | ₩34,679 | ₩33,807 | ₩33,874 | -0.98% | 780 |
|---|
| 2026.04.10 | ₩35,148 | ₩36,356 | ₩33,807 | ₩34,612 | -1.53% | 500 |
|---|
| 2026.04.09 | ₩36,356 | ₩36,356 | ₩34,504 | ₩34,612 | -4.80% | 830 |
|---|
| 2026.04.08 | ₩35,417 | ₩35,551 | ₩34,276 | ₩35,417 | 0.00% | 650 |
|---|
| 2026.04.07 | ₩34,075 | ₩36,329 | ₩33,539 | ₩35,283 | +3.54% | 850 |
|---|
| 2026.04.06 | ₩34,008 | ₩36,222 | ₩33,793 | ₩34,343 | +0.99% | 890 |
|---|
| 2026.04.02 | ₩33,136 | ₩36,074 | ₩33,136 | ₩34,478 | +4.05% | 990 |
|---|
| 2026.04.01 | ₩34,786 | ₩35,417 | ₩32,935 | ₩35,014 | +0.66% | 1.1천 |
|---|
| 2026.03.31 | ₩33,941 | ₩36,624 | ₩33,404 | ₩36,356 | +7.11% | 1.1천 |
|---|
| 2026.03.30 | ₩36,825 | ₩37,563 | ₩33,539 | ₩33,807 | -8.20% | 3.6천 |
|---|
| 2026.03.27 | ₩36,356 | ₩39,978 | ₩34,612 | ₩38,636 | +6.27% | 9천 |
|---|
| 2026.03.26 | ₩33,941 | ₩38,234 | ₩32,868 | ₩37,295 | +9.88% | 1.8천 |
|---|
| 2026.03.25 | ₩39,441 | ₩39,441 | ₩36,919 | ₩37,027 | -6.12% | 1.4만 |
|---|
| 2026.03.24 | ₩33,270 | ₩36,624 | ₩33,270 | ₩36,490 | +9.68% | 3.1천 |
|---|
| 2026.03.23 | ₩33,404 | ₩34,209 | ₩32,197 | ₩33,136 | -0.80% | 610 |
|---|
| 2026.03.20 | ₩35,819 | ₩35,819 | ₩33,029 | ₩35,551 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩38,771 | ₩40,112 | ₩37,027 | ₩37,831 | -2.42% | 760 |
|---|
| 2026.03.18 | ₩40,112 | ₩40,582 | ₩37,563 | ₩38,100 | -5.02% | 2.5천 |
|---|
| 2026.03.17 | ₩41,454 | ₩43,157 | ₩39,978 | ₩40,112 | -3.24% | 1.4천 |
|---|
| 2026.03.16 | ₩42,259 | ₩43,466 | ₩37,697 | ₩40,380 | -4.44% | 1.3만 |
|---|
| 2026.03.13 | ₩41,454 | ₩44,003 | ₩36,222 | ₩40,515 | -2.27% | 14.9만 |
|---|
| 2026.03.12 | ₩37,966 | ₩40,582 | ₩37,563 | ₩39,710 | +4.59% | 430 |
|---|
| 2026.03.11 | ₩42,929 | ₩42,929 | ₩38,368 | ₩39,844 | -7.19% | 880 |
|---|
| 2026.03.10 | ₩39,039 | ₩44,271 | ₩39,039 | ₩42,259 | +8.25% | 2.1천 |
|---|
| 2026.03.09 | ₩37,831 | ₩38,972 | ₩37,697 | ₩38,368 | +1.42% | 840 |
|---|
| 2026.03.06 | ₩38,771 | ₩40,394 | ₩37,563 | ₩40,246 | +3.81% | 660 |
|---|
| 2026.03.05 | ₩38,502 | ₩39,575 | ₩36,892 | ₩38,905 | +1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩41,051 | ₩42,527 | ₩38,234 | ₩40,649 | -0.98% | 920 |
|---|
| 2026.03.03 | ₩44,405 | ₩44,928 | ₩40,380 | ₩42,795 | -3.63% | 2.7천 |
|---|
| 2026.03.02 | ₩48,832 | ₩48,832 | ₩44,405 | ₩46,149 | -5.49% | 1.7천 |
|---|
| 2026.02.27 | ₩46,283 | ₩50,576 | ₩45,612 | ₩48,832 | +5.51% | 2.7천 |
|---|
| 2026.02.26 | ₩45,076 | ₩50,039 | ₩44,553 | ₩48,161 | +6.85% | 5.7천 |
|---|
| 2026.02.25 | ₩44,271 | ₩46,820 | ₩42,259 | ₩45,747 | +3.33% | 3.9천 |
|---|
| 2026.02.24 | ₩41,480 | ₩46,820 | ₩39,173 | ₩45,210 | +8.99% | 1만 |
|---|
| 2026.02.23 | ₩40,246 | ₩42,393 | ₩37,027 | ₩42,259 | +5.00% | 3.9천 |
|---|
| 2026.02.20 | ₩43,198 | ₩44,673 | ₩39,388 | ₩41,990 | -2.80% | 9.8천 |
|---|
| 2026.02.19 | ₩35,417 | ₩60,369 | ₩35,417 | ₩44,673 | +26.14% | 28.1만 |
|---|
| 2026.02.18 | ₩35,953 | ₩37,429 | ₩33,539 | ₩35,417 | -1.49% | 4.9천 |
|---|
| 2026.02.17 | ₩41,722 | ₩48,161 | ₩32,331 | ₩34,612 | -17.04% | 9.5천 |
|---|
| 2026.02.13 | ₩39,844 | ₩46,015 | ₩39,575 | ₩41,655 | +4.55% | 3.6천 |
|---|
| 2026.02.12 | ₩44,271 | ₩45,478 | ₩40,246 | ₩40,246 | -9.09% | 3.7천 |
|---|
| 2026.02.11 | ₩42,057 | ₩61,711 | ₩41,856 | ₩46,417 | +10.37% | 4.4만 |
|---|
| 2026.02.10 | ₩41,118 | ₩44,137 | ₩39,844 | ₩40,850 | -0.65% | 3.5천 |
|---|
| 2026.02.09 | ₩42,259 | ₩45,612 | ₩40,246 | ₩40,246 | -4.76% | 5.5천 |
|---|
| 2026.02.06 | ₩44,606 | ₩48,295 | ₩40,850 | ₩41,789 | -6.32% | 2.1만 |
|---|
| 2026.02.05 | ₩44,271 | ₩71,772 | ₩36,557 | ₩67,748 | +53.03% | 4.4만 |
|---|
| 2026.02.04 | ₩52,790 | ₩56,747 | ₩44,942 | ₩48,966 | -7.24% | 7.3만 |
|---|
| 2026.02.03 | ₩40,246 | ₩73,785 | ₩38,771 | ₩73,785 | +83.33% | 16.4만 |
|---|
| 2026.02.02 | ₩39,911 | ₩41,588 | ₩37,630 | ₩40,313 | +1.01% | 2.4천 |
|---|
| 2026.01.30 | ₩39,844 | ₩42,929 | ₩38,033 | ₩40,112 | +0.67% | 1.8천 |
|---|
| 2026.01.29 | ₩41,655 | ₩41,655 | ₩38,033 | ₩40,716 | -2.25% | 2.3천 |
|---|
| 2026.01.28 | ₩39,240 | ₩43,868 | ₩39,240 | ₩42,929 | +9.40% | 2.9천 |
|---|
| 2026.01.27 | ₩36,892 | ₩41,789 | ₩36,892 | ₩39,240 | +6.36% | 3.3천 |
|---|
| 2026.01.26 | ₩36,691 | ₩37,228 | ₩34,411 | ₩36,222 | -1.28% | 2.1천 |
|---|
| 2026.01.23 | ₩44,875 | ₩44,875 | ₩34,209 | ₩36,624 | -18.39% | 8천 |
|---|
| 2026.01.22 | ₩50,777 | ₩50,777 | ₩38,771 | ₩42,191 | -16.91% | 9.7천 |
|---|
| 2026.01.21 | ₩47,356 | ₩53,125 | ₩46,283 | ₩49,637 | +4.82% | 3천 |
|---|
| 2026.01.20 | ₩48,899 | ₩50,308 | ₩46,954 | ₩48,497 | -0.82% | 1.1천 |
|---|
| 2026.01.16 | ₩51,381 | ₩54,332 | ₩50,442 | ₩50,442 | -1.83% | 2.1천 |
|---|
| 2026.01.15 | ₩53,863 | ₩56,009 | ₩51,716 | ₩51,716 | -3.99% | 1.6천 |
|---|
| 2026.01.14 | ₩49,503 | ₩54,668 | ₩47,759 | ₩54,332 | +9.76% | 5.2천 |
|---|
| 2026.01.13 | ₩46,283 | ₩50,174 | ₩46,015 | ₩49,637 | +7.25% | 1.9천 |
|---|
| 2026.01.12 | ₩48,228 | ₩48,295 | ₩46,283 | ₩47,625 | -1.25% | 2.2천 |
|---|
| 2026.01.09 | ₩45,948 | ₩50,308 | ₩45,948 | ₩49,033 | +6.72% | 6.1천 |
|---|
| 2026.01.08 | ₩52,723 | ₩52,723 | ₩44,271 | ₩45,948 | -12.85% | 4.7천 |
|---|
| 2026.01.07 | ₩55,003 | ₩55,003 | ₩50,710 | ₩52,186 | -5.12% | 6.4천 |
|---|
| 2026.01.06 | ₩57,015 | ₩61,308 | ₩56,613 | ₩56,613 | -0.71% | 7.5천 |
|---|
| 2026.01.05 | ₩52,320 | ₩56,211 | ₩52,320 | ₩54,332 | +3.85% | 1.5만 |
|---|
| 2026.01.02 | ₩73,449 | ₩75,797 | ₩54,131 | ₩56,345 | -23.29% | 10.6만 |
|---|
| 2025.12.31 | ₩41,185 | ₩71,102 | ₩38,771 | ₩68,419 | +66.12% | 39.6만 |
|---|
| 2025.12.30 | ₩40,917 | ₩42,460 | ₩36,959 | ₩42,460 | +3.77% | 3.6천 |
|---|
| 2025.12.29 | ₩42,259 | ₩42,259 | ₩38,234 | ₩40,917 | -3.17% | 3.5천 |
|---|
| 2025.12.26 | ₩45,076 | ₩45,076 | ₩42,259 | ₩42,594 | -5.51% | 1.7천 |
|---|
| 2025.12.24 | ₩44,807 | ₩45,545 | ₩43,600 | ₩44,942 | +0.30% | 1.7천 |
|---|
| 2025.12.23 | ₩43,533 | ₩46,619 | ₩42,460 | ₩46,216 | +6.16% | 4천 |
|---|
| 2025.12.22 | ₩47,423 | ₩47,692 | ₩43,801 | ₩44,807 | -5.52% | 4.2천 |
|---|
| 2025.12.19 | ₩50,777 | ₩50,979 | ₩45,344 | ₩48,899 | -3.70% | 3.9천 |
|---|
| 2025.12.18 | ₩52,924 | ₩54,534 | ₩50,174 | ₩50,241 | -5.07% | 4.1천 |
|---|
| 2025.12.17 | ₩57,887 | ₩58,089 | ₩52,387 | ₩54,601 | -5.68% | 2.1천 |
|---|
| 2025.12.16 | ₩56,814 | ₩60,436 | ₩56,680 | ₩58,223 | +2.48% | 2.5천 |
|---|
| 2025.12.15 | ₩62,717 | ₩62,717 | ₩53,662 | ₩56,680 | -9.63% | 5.6천 |
|---|
| 2025.12.12 | ₩72,443 | ₩72,443 | ₩60,369 | ₩61,778 | -14.72% | 5.6천 |
|---|
| 2025.12.11 | ₩73,785 | ₩74,455 | ₩69,089 | ₩73,114 | -0.91% | 3.6천 |
|---|
| 2025.12.10 | ₩82,505 | ₩82,505 | ₩72,443 | ₩73,785 | -10.57% | 8천 |
|---|
| 2025.12.09 | ₩78,480 | ₩83,846 | ₩77,809 | ₩81,834 | +4.27% | 4.9천 |
|---|
| 2025.12.08 | ₩74,455 | ₩82,505 | ₩73,114 | ₩80,492 | +8.11% | 5.4천 |
|---|
| 2025.12.05 | ₩74,455 | ₩83,175 | ₩74,455 | ₩75,797 | +1.80% | 4.7천 |
|---|
| 2025.12.04 | ₩72,443 | ₩79,822 | ₩72,443 | ₩77,809 | +7.41% | 4.3천 |
|---|
| 2025.12.03 | ₩74,455 | ₩77,809 | ₩69,760 | ₩72,443 | -2.70% | 4.4천 |
|---|
| 2025.12.02 | ₩81,834 | ₩81,834 | ₩73,785 | ₩75,126 | -8.20% | 5.5천 |
|---|
| 2025.12.01 | ₩78,480 | ₩86,529 | ₩77,809 | ₩81,834 | +4.27% | 6.3천 |
|---|
| 2025.11.28 | ₩81,163 | ₩81,834 | ₩77,809 | ₩78,480 | -3.31% | 3.9천 |
|---|
| 2025.11.26 | ₩80,492 | ₩83,175 | ₩77,139 | ₩81,834 | +1.67% | 6.5천 |
|---|
| 2025.11.25 | ₩94,579 | ₩94,579 | ₩80,492 | ₩84,517 | -10.64% | 9.5천 |
|---|
| 2025.11.24 | ₩105,311 | ₩109,268 | ₩91,225 | ₩95,920 | -8.92% | 1.5만 |
|---|
| 2025.11.21 | ₩127,446 | ₩128,452 | ₩85,859 | ₩110,677 | -13.16% | 1.2만 |
|---|
| 2025.11.20 | ₩160,985 | ₩160,985 | ₩127,446 | ₩134,154 | -16.67% | 2.3만 |
|---|
| 2025.11.19 | ₩174,400 | ₩174,400 | ₩154,277 | ₩154,277 | -11.54% | 1.4만 |
|---|
| 2025.11.18 | ₩194,523 | ₩194,523 | ₩167,693 | ₩187,816 | -3.45% | 3.3만 |
|---|
| 2025.11.17 | ₩234,770 | ₩234,770 | ₩181,108 | ₩201,231 | -14.29% | 17.7만 |
|---|
| 2025.11.14 | ₩261,600 | ₩301,847 | ₩154,277 | ₩160,985 | -38.46% | 28.9만 |
|---|
| 2025.11.13 | ₩140,862 | ₩160,985 | ₩127,446 | ₩134,154 | -4.76% | 2.1만 |
|---|
| 2025.11.12 | ₩214,646 | ₩234,770 | ₩194,523 | ₩201,231 | -6.25% | 1.7만 |
|---|
| 2025.11.11 | ₩228,062 | ₩228,062 | ₩194,523 | ₩214,646 | -5.88% | 1.3만 |
|---|
| 2025.11.10 | ₩268,308 | ₩268,308 | ₩241,477 | ₩254,893 | -5.00% | 1.4만 |
|---|
| 2025.11.07 | ₩308,554 | ₩308,554 | ₩268,308 | ₩288,431 | -6.52% | 1.4만 |
|---|
| 2025.11.06 | ₩321,970 | ₩328,677 | ₩288,431 | ₩315,262 | -2.08% | 1.8만 |
|---|
| 2025.11.05 | ₩321,970 | ₩335,385 | ₩308,554 | ₩335,385 | +4.17% | 1.4만 |
|---|
| 2025.11.04 | ₩315,262 | ₩348,800 | ₩308,554 | ₩335,385 | +6.38% | 1.8만 |
|---|
| 2025.11.03 | ₩315,262 | ₩389,047 | ₩295,139 | ₩355,508 | +12.77% | 3.3만 |
|---|
| 2025.10.31 | ₩368,924 | ₩389,047 | ₩281,723 | ₩308,554 | -16.36% | 6.5만 |
|---|
| 2025.10.30 | ₩281,723 | ₩315,262 | ₩275,016 | ₩288,431 | +2.38% | 1.8만 |
|---|
| 2025.10.29 | ₩368,924 | ₩368,924 | ₩308,554 | ₩328,677 | -10.91% | 1.6만 |
|---|
| 2025.10.28 | ₩389,047 | ₩402,462 | ₩328,677 | ₩375,631 | -3.45% | 1.9만 |
|---|
| 2025.10.27 | ₩382,339 | ₩382,339 | ₩348,800 | ₩362,216 | -5.26% | 1.1만 |
|---|
| 2025.10.24 | ₩449,416 | ₩449,416 | ₩395,754 | ₩429,293 | -4.48% | 1.2만 |
|---|
| 2025.10.23 | ₩476,247 | ₩509,785 | ₩402,462 | ₩462,831 | -2.82% | 1.7만 |
|---|
| 2025.10.22 | ₩496,370 | ₩536,616 | ₩436,001 | ₩496,370 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩422,585 | ₩449,416 | ₩375,631 | ₩449,416 | +6.35% | 5.8천 |
|---|
| 2025.10.20 | ₩536,616 | ₩536,616 | ₩415,877 | ₩436,001 | -18.75% | 1.1만 |
|---|
| 2025.10.17 | ₩670,770 | ₩697,601 | ₩415,877 | ₩469,539 | -30.00% | 1.1만 |
|---|
| 2025.10.16 | ₩1,502,525 | ₩1,542,771 | ₩831,755 | ₩905,540 | -39.73% | 8.3천 |
|---|
| 2025.10.15 | ₩8,384,625 | ₩8,518,779 | ₩7,780,932 | ₩8,116,317 | -3.20% | 9 |
|---|
| 2025.10.14 | ₩8,049,240 | ₩8,297,425 | ₩7,801,055 | ₩8,183,394 | +1.67% | 6 |
|---|
| 2025.10.13 | ₩7,579,701 | ₩8,317,548 | ₩7,579,701 | ₩8,183,394 | +7.96% | 3 |
|---|
| 2025.10.10 | ₩7,646,778 | ₩8,049,240 | ₩7,579,701 | ₩7,848,009 | +2.63% | 7 |
|---|