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 | ₩16,146 | ₩16,146 | ₩13,682 | ₩14,553 | -9.87% | 5.5만 |
| 2026.10.08 | ₩14,285 | ₩18,074 | ₩14,285 | ₩15,691 | +9.84% | 5.4만 |
| 2026.10.07 | ₩14,619 | ₩16,065 | ₩14,526 | ₩14,727 | +0.73% | 9.7천 |
| 2026.10.06 | ₩13,401 | ₩14,579 | ₩13,107 | ₩14,566 | +8.69% | 1.4만 |
| 2026.10.05 | ₩13,615 | ₩13,843 | ₩13,307 | ₩13,482 | -0.98% | 3.4만 |
| 2026.10.02 | ₩12,906 | ₩13,468 | ₩12,906 | ₩13,301 | +3.06% | 1.3만 |
| 2026.10.01 | ₩13,394 | ₩13,830 | ₩12,076 | ₩12,906 | -3.65% | 3.5만 |
| 2026.09.30 | ₩12,370 | ₩14,211 | ₩12,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,749 |
| +11.15% |
| 2.7만 |
| 2026.09.29 | ₩12,852 | ₩12,852 | ₩12,022 | ₩12,384 | -3.65% | 4.9만 |
|---|
| 2026.09.28 | ₩12,812 | ₩13,227 | ₩11,888 | ₩12,759 | -0.42% | 5.8만 |
|---|
| 2026.09.25 | ₩13,535 | ₩14,057 | ₩12,384 | ₩13,341 | -1.43% | 6.8만 |
|---|
| 2026.09.24 | ₩13,816 | ₩13,963 | ₩12,678 | ₩13,053 | -5.52% | 1.8만 |
|---|
| 2026.09.23 | ₩15,195 | ₩15,195 | ₩13,796 | ₩14,673 | -3.44% | 4.4만 |
|---|
| 2026.09.22 | ₩15,476 | ₩15,476 | ₩14,459 | ₩14,740 | -4.76% | 2.9만 |
|---|
| 2026.09.21 | ₩15,530 | ₩16,199 | ₩14,727 | ₩15,075 | -2.93% | 5.9만 |
|---|
| 2026.09.18 | ₩15,450 | ₩17,177 | ₩15,450 | ₩16,226 | +5.03% | 1.3만 |
|---|
| 2026.09.17 | ₩13,923 | ₩15,530 | ₩13,923 | ₩15,423 | +10.77% | 7.8만 |
|---|
| 2026.09.16 | ₩16,828 | ₩16,828 | ₩14,010 | ₩14,994 | -10.90% | 7.9만 |
|---|
| 2026.09.15 | ₩16,648 | ₩17,873 | ₩15,543 | ₩16,574 | -0.44% | 11.6만 |
|---|
| 2026.09.14 | ₩17,444 | ₩18,060 | ₩16,499 | ₩17,886 | +2.53% | 8.6만 |
|---|
| 2026.09.11 | ₩17,310 | ₩18,408 | ₩16,494 | ₩16,494 | -4.72% | 11.4만 |
|---|
| 2026.09.10 | ₩17,444 | ₩17,953 | ₩16,875 | ₩17,953 | +2.92% | 10.1만 |
|---|
| 2026.09.09 | ₩16,052 | ₩18,207 | ₩16,052 | ₩17,806 | +10.93% | 17.5만 |
|---|
| 2026.09.08 | ₩15,463 | ₩16,601 | ₩14,934 | ₩16,587 | +7.27% | 4.6만 |
|---|
| 2026.09.04 | ₩15,798 | ₩16,032 | ₩14,459 | ₩15,771 | -0.17% | 12.8만 |
|---|
| 2026.09.03 | ₩15,958 | ₩16,989 | ₩15,396 | ₩16,400 | +2.77% | 3.7만 |
|---|
| 2026.09.02 | ₩16,159 | ₩16,902 | ₩14,941 | ₩15,931 | -1.41% | 10.8만 |
|---|
| 2026.09.01 | ₩15,396 | ₩17,377 | ₩14,740 | ₩16,654 | +8.17% | 12.4만 |
|---|
| 2026.08.31 | ₩13,133 | ₩16,668 | ₩13,133 | ₩16,494 | +25.59% | 16.1만 |
|---|
| 2026.08.28 | ₩13,522 | ₩14,727 | ₩12,933 | ₩13,897 | +2.77% | 8.3만 |
|---|
| 2026.08.27 | ₩13,107 | ₩14,727 | ₩12,732 | ₩13,508 | +3.06% | 17.1만 |
|---|
| 2026.08.26 | ₩12,886 | ₩13,656 | ₩11,890 | ₩12,919 | +0.26% | 57.5만 |
|---|
| 2026.08.25 | ₩13,267 | ₩14,727 | ₩12,518 | ₩12,518 | -5.65% | 86.7만 |
|---|
| 2026.08.24 | ₩14,378 | ₩14,378 | ₩13,053 | ₩13,254 | -7.82% | 7.7만 |
|---|
| 2026.08.21 | ₩14,593 | ₩15,262 | ₩13,830 | ₩14,486 | -0.73% | 2.6만 |
|---|
| 2026.08.20 | ₩13,388 | ₩14,794 | ₩13,388 | ₩14,285 | +6.70% | 6.4만 |
|---|
| 2026.08.19 | ₩13,615 | ₩14,512 | ₩12,370 | ₩13,870 | +1.87% | 5.8만 |
|---|
| 2026.08.18 | ₩15,677 | ₩16,106 | ₩13,421 | ₩13,923 | -11.19% | 43만 |
|---|
| 2026.08.17 | ₩14,352 | ₩17,712 | ₩14,352 | ₩15,570 | +8.49% | 13.4만 |
|---|
| 2026.08.14 | ₩15,757 | ₩17,076 | ₩14,111 | ₩14,981 | -4.93% | 5.1만 |
|---|
| 2026.08.13 | ₩17,403 | ₩17,458 | ₩15,543 | ₩16,239 | -6.69% | 2.8만 |
|---|
| 2026.08.12 | ₩13,508 | ₩18,929 | ₩12,651 | ₩18,636 | +37.96% | 105만 |
|---|
| 2026.08.11 | ₩12,852 | ₩15,664 | ₩12,451 | ₩13,897 | +8.12% | 14만 |
|---|
| 2026.08.10 | ₩12,049 | ₩14,057 | ₩11,607 | ₩12,330 | +2.33% | 36.7만 |
|---|
| 2026.08.07 | ₩13,187 | ₩14,251 | ₩12,129 | ₩12,424 | -5.79% | 22.8만 |
|---|
| 2026.08.06 | ₩12,913 | ₩15,972 | ₩11,982 | ₩13,535 | +4.82% | 33.4만 |
|---|
| 2026.08.05 | ₩12,460 | ₩13,709 | ₩12,460 | ₩12,531 | +0.57% | 7.6천 |
|---|
| 2026.08.04 | ₩15,865 | ₩16,065 | ₩12,752 | ₩13,107 | -17.38% | 26.6만 |
|---|
| 2026.08.03 | ₩14,057 | ₩16,795 | ₩14,057 | ₩15,570 | +10.76% | 7.8만 |
|---|
| 2026.07.31 | ₩13,669 | ₩18,114 | ₩13,388 | ₩14,164 | +3.62% | 45.2만 |
|---|
| 2026.07.30 | ₩12,049 | ₩22,090 | ₩11,286 | ₩16,119 | +33.78% | 26.9만 |
|---|
| 2026.07.29 | ₩13,789 | ₩15,068 | ₩10,938 | ₩11,741 | -14.85% | 5만 |
|---|
| 2026.07.28 | ₩14,994 | ₩16,065 | ₩13,789 | ₩13,789 | -8.04% | 4.1만 |
|---|
| 2026.07.27 | ₩17,136 | ₩17,136 | ₩14,727 | ₩15,757 | -8.05% | 8만 |
|---|
| 2026.07.24 | ₩16,467 | ₩17,940 | ₩16,065 | ₩16,119 | -2.11% | 3.3만 |
|---|
| 2026.07.23 | ₩18,221 | ₩18,522 | ₩16,199 | ₩16,467 | -9.63% | 1.2만 |
|---|
| 2026.07.22 | ₩19,908 | ₩21,420 | ₩18,100 | ₩19,580 | -1.65% | 2.9만 |
|---|
| 2026.07.21 | ₩17,404 | ₩21,420 | ₩14,392 | ₩19,908 | +14.38% | 16만 |
|---|
| 2026.07.20 | ₩19,151 | ₩19,814 | ₩17,672 | ₩19,814 | +3.46% | 2.2만 |
|---|
| 2026.07.17 | ₩20,718 | ₩23,027 | ₩17,712 | ₩19,412 | -6.30% | 2.8만 |
|---|
| 2026.07.16 | ₩24,915 | ₩25,892 | ₩20,497 | ₩21,420 | -14.02% | 5.7만 |
|---|
| 2026.07.15 | ₩27,365 | ₩28,918 | ₩23,683 | ₩25,464 | -6.95% | 6.7만 |
|---|
| 2026.07.14 | ₩21,166 | ₩29,453 | ₩20,764 | ₩27,927 | +31.94% | 10.6만 |
|---|
| 2026.07.13 | ₩21,702 | ₩23,228 | ₩19,884 | ₩20,885 | -3.76% | 3.2만 |
|---|
| 2026.07.10 | ₩24,111 | ₩25,749 | ₩22,391 | ₩23,402 | -2.94% | 4.1만 |
|---|
| 2026.07.09 | ₩19,051 | ₩27,033 | ₩18,997 | ₩25,035 | +31.41% | 17.2만 |
|---|
| 2026.07.08 | ₩17,833 | ₩22,759 | ₩17,285 | ₩19,439 | +9.01% | 8.5만 |
|---|
| 2026.07.07 | ₩18,890 | ₩21,501 | ₩14,874 | ₩20,216 | +7.02% | 26.4만 |
|---|
| 2026.07.06 | ₩17,491 | ₩33,470 | ₩14,820 | ₩26,173 | +49.64% | 813.9만 |
|---|
| 2026.07.02 | ₩11,621 | ₩12,785 | ₩9,064 | ₩9,639 | -17.05% | 9.2만 |
|---|
| 2026.07.01 | ₩9,385 | ₩12,852 | ₩8,889 | ₩12,852 | +36.95% | 7.7만 |
|---|
| 2026.06.30 | ₩9,064 | ₩9,559 | ₩8,889 | ₩9,559 | +5.47% | 4.6만 |
|---|
| 2026.06.29 | ₩8,474 | ₩9,706 | ₩8,474 | ₩8,970 | +5.85% | 5만 |
|---|
| 2026.06.26 | ₩8,541 | ₩9,432 | ₩8,033 | ₩8,314 | -2.66% | 11.1만 |
|---|
| 2026.06.25 | ₩7,912 | ₩8,702 | ₩7,912 | ₩8,500 | +7.43% | 2.1만 |
|---|
| 2026.06.24 | ₩7,618 | ₩8,483 | ₩7,511 | ₩7,926 | +4.04% | 6.9만 |
|---|
| 2026.06.23 | ₩7,591 | ₩8,454 | ₩6,963 | ₩8,180 | +7.76% | 12.7만 |
|---|
| 2026.06.22 | ₩7,122 | ₩7,919 | ₩6,721 | ₩7,832 | +9.96% | 10.8만 |
|---|
| 2026.06.18 | ₩7,122 | ₩7,939 | ₩6,908 | ₩7,055 | -0.94% | 6.3만 |
|---|
| 2026.06.17 | ₩11,514 | ₩11,915 | ₩8,582 | ₩9,465 | -17.79% | 8.9만 |
|---|
| 2026.06.16 | ₩11,942 | ₩12,598 | ₩11,487 | ₩12,424 | +4.04% | 4만 |
|---|
| 2026.06.15 | ₩10,442 | ₩13,214 | ₩8,193 | ₩13,160 | +26.03% | 15.8만 |
|---|
| 2026.06.12 | ₩10,442 | ₩12,196 | ₩9,679 | ₩11,246 | +7.69% | 20.4만 |
|---|
| 2026.06.11 | ₩22,893 | ₩31,461 | ₩10,710 | ₩11,380 | -50.29% | 598.7만 |
|---|
| 2026.06.10 | ₩13,522 | ₩13,709 | ₩12,651 | ₩13,388 | -0.99% | 6.5만 |
|---|
| 2026.06.09 | ₩12,049 | ₩14,459 | ₩12,049 | ₩13,334 | +10.67% | 8.6만 |
|---|
| 2026.06.08 | ₩13,789 | ₩21,420 | ₩12,089 | ₩12,986 | -5.83% | 18.6만 |
|---|
| 2026.06.05 | ₩13,522 | ₩14,057 | ₩11,955 | ₩13,522 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩14,593 | ₩14,727 | ₩13,388 | ₩14,057 | -3.67% | 8.6천 |
|---|
| 2026.06.03 | ₩13,522 | ₩17,940 | ₩12,866 | ₩14,325 | +5.94% | 3.6만 |
|---|
| 2026.06.02 | ₩13,522 | ₩13,923 | ₩12,062 | ₩12,986 | -3.96% | 3.9만 |
|---|
| 2026.06.01 | ₩13,789 | ₩22,224 | ₩13,522 | ₩15,396 | +11.65% | 43.6만 |
|---|
| 2026.05.29 | ₩14,191 | ₩14,191 | ₩13,522 | ₩13,789 | -2.83% | 2.3천 |
|---|
| 2026.05.28 | ₩14,325 | ₩14,593 | ₩13,388 | ₩13,656 | -4.67% | 2.4천 |
|---|
| 2026.05.27 | ₩14,727 | ₩15,128 | ₩13,562 | ₩13,789 | -6.36% | 3.7천 |
|---|
| 2026.05.26 | ₩15,396 | ₩15,396 | ₩14,191 | ₩14,191 | -7.83% | 4.5천 |
|---|
| 2026.05.22 | ₩12,049 | ₩16,065 | ₩12,049 | ₩15,128 | +25.56% | 2.7만 |
|---|
| 2026.05.21 | ₩12,223 | ₩13,000 | ₩11,741 | ₩12,317 | +0.77% | 4.2천 |
|---|
| 2026.05.20 | ₩11,246 | ₩17,136 | ₩10,161 | ₩12,625 | +12.26% | 11.5만 |
|---|
| 2026.05.19 | ₩12,210 | ₩12,210 | ₩10,978 | ₩11,219 | -8.11% | 6천 |
|---|
| 2026.05.18 | ₩10,630 | ₩13,013 | ₩10,603 | ₩11,835 | +11.34% | 6.1천 |
|---|
| 2026.05.15 | ₩11,246 | ₩11,246 | ₩10,041 | ₩10,576 | -5.95% | 7천 |
|---|
| 2026.05.14 | ₩12,852 | ₩12,986 | ₩11,647 | ₩11,888 | -7.50% | 9.8천 |
|---|
| 2026.05.13 | ₩13,789 | ₩14,325 | ₩12,919 | ₩12,919 | -6.31% | 8.8천 |
|---|
| 2026.05.12 | ₩13,923 | ₩14,660 | ₩13,656 | ₩13,656 | -1.92% | 9.3천 |
|---|
| 2026.05.11 | ₩12,826 | ₩15,128 | ₩12,826 | ₩14,325 | +11.69% | 1.2만 |
|---|
| 2026.05.08 | ₩13,120 | ₩13,522 | ₩12,852 | ₩13,200 | +0.61% | 5.5천 |
|---|
| 2026.05.07 | ₩12,852 | ₩15,061 | ₩12,678 | ₩13,522 | +5.21% | 2.6만 |
|---|
| 2026.05.06 | ₩14,459 | ₩15,597 | ₩10,041 | ₩13,080 | -9.54% | 8.5만 |
|---|
| 2026.05.05 | ₩16,467 | ₩16,735 | ₩13,522 | ₩15,262 | -7.32% | 3.1만 |
|---|
| 2026.05.04 | ₩18,743 | ₩19,372 | ₩16,869 | ₩17,270 | -7.86% | 6만 |
|---|
| 2026.05.01 | ₩31,060 | ₩35,210 | ₩17,003 | ₩20,082 | -35.34% | 291.1만 |
|---|
| 2026.04.30 | ₩25,437 | ₩25,638 | ₩23,830 | ₩24,834 | -2.37% | 1.3천 |
|---|
| 2026.04.29 | ₩27,177 | ₩28,583 | ₩24,232 | ₩25,102 | -7.64% | 1.2천 |
|---|
| 2026.04.28 | ₩27,981 | ₩27,981 | ₩26,776 | ₩27,177 | -2.87% | 610 |
|---|
| 2026.04.27 | ₩30,390 | ₩30,390 | ₩27,981 | ₩28,114 | -7.49% | 300 |
|---|
| 2026.04.24 | ₩31,729 | ₩33,202 | ₩29,453 | ₩30,390 | -4.22% | 750 |
|---|
| 2026.04.23 | ₩30,712 | ₩31,461 | ₩29,453 | ₩29,962 | -2.44% | 1.1천 |
|---|
| 2026.04.22 | ₩31,595 | ₩32,265 | ₩29,453 | ₩31,863 | +0.85% | 1.9천 |
|---|
| 2026.04.21 | ₩32,800 | ₩33,470 | ₩29,721 | ₩31,501 | -3.96% | 800 |
|---|
| 2026.04.20 | ₩31,997 | ₩32,532 | ₩29,453 | ₩30,658 | -4.18% | 930 |
|---|
| 2026.04.17 | ₩34,407 | ₩34,541 | ₩32,265 | ₩32,265 | -6.23% | 420 |
|---|
| 2026.04.16 | ₩34,674 | ₩36,147 | ₩33,202 | ₩33,336 | -3.86% | 630 |
|---|
| 2026.04.15 | ₩34,808 | ₩35,210 | ₩33,470 | ₩34,139 | -1.92% | 870 |
|---|
| 2026.04.14 | ₩33,068 | ₩36,147 | ₩33,068 | ₩35,344 | +6.88% | 610 |
|---|
| 2026.04.13 | ₩34,139 | ₩34,607 | ₩33,737 | ₩33,804 | -0.98% | 780 |
|---|
| 2026.04.10 | ₩35,076 | ₩36,281 | ₩33,737 | ₩34,541 | -1.53% | 500 |
|---|
| 2026.04.09 | ₩36,281 | ₩36,281 | ₩34,433 | ₩34,541 | -4.80% | 830 |
|---|
| 2026.04.08 | ₩35,344 | ₩35,478 | ₩34,206 | ₩35,344 | 0.00% | 650 |
|---|
| 2026.04.07 | ₩34,005 | ₩36,254 | ₩33,470 | ₩35,210 | +3.54% | 850 |
|---|
| 2026.04.06 | ₩33,938 | ₩36,147 | ₩33,724 | ₩34,273 | +0.99% | 890 |
|---|
| 2026.04.02 | ₩33,068 | ₩36,000 | ₩33,068 | ₩34,407 | +4.05% | 990 |
|---|
| 2026.04.01 | ₩34,715 | ₩35,344 | ₩32,867 | ₩34,942 | +0.66% | 1.1천 |
|---|
| 2026.03.31 | ₩33,871 | ₩36,549 | ₩33,336 | ₩36,281 | +7.11% | 1.1천 |
|---|
| 2026.03.30 | ₩36,750 | ₩37,486 | ₩33,470 | ₩33,737 | -8.20% | 3.6천 |
|---|
| 2026.03.27 | ₩36,281 | ₩39,896 | ₩34,541 | ₩38,557 | +6.27% | 9천 |
|---|
| 2026.03.26 | ₩33,871 | ₩38,155 | ₩32,800 | ₩37,218 | +9.88% | 1.8천 |
|---|
| 2026.03.25 | ₩39,360 | ₩39,360 | ₩36,843 | ₩36,950 | -6.12% | 1.4만 |
|---|
| 2026.03.24 | ₩33,202 | ₩36,549 | ₩33,202 | ₩36,415 | +9.68% | 3.1천 |
|---|
| 2026.03.23 | ₩33,336 | ₩34,139 | ₩32,131 | ₩33,068 | -0.80% | 610 |
|---|
| 2026.03.20 | ₩35,745 | ₩35,745 | ₩32,961 | ₩35,478 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩38,691 | ₩40,030 | ₩36,950 | ₩37,754 | -2.42% | 760 |
|---|
| 2026.03.18 | ₩40,030 | ₩40,498 | ₩37,486 | ₩38,021 | -5.02% | 2.5천 |
|---|
| 2026.03.17 | ₩41,368 | ₩43,069 | ₩39,896 | ₩40,030 | -3.24% | 1.4천 |
|---|
| 2026.03.16 | ₩42,172 | ₩43,376 | ₩37,620 | ₩40,297 | -4.44% | 1.3만 |
|---|
| 2026.03.13 | ₩41,368 | ₩43,912 | ₩36,147 | ₩40,431 | -2.27% | 14.9만 |
|---|
| 2026.03.12 | ₩37,887 | ₩40,498 | ₩37,486 | ₩39,628 | +4.59% | 430 |
|---|
| 2026.03.11 | ₩42,841 | ₩42,841 | ₩38,289 | ₩39,762 | -7.19% | 880 |
|---|
| 2026.03.10 | ₩38,958 | ₩44,180 | ₩38,958 | ₩42,172 | +8.25% | 2.1천 |
|---|
| 2026.03.09 | ₩37,754 | ₩38,892 | ₩37,620 | ₩38,289 | +1.42% | 840 |
|---|
| 2026.03.06 | ₩38,691 | ₩40,311 | ₩37,486 | ₩40,163 | +3.81% | 660 |
|---|
| 2026.03.05 | ₩38,423 | ₩39,494 | ₩36,816 | ₩38,825 | +1.05% | 1.9천 |
|---|
| 2026.03.04 | ₩40,967 | ₩42,439 | ₩38,155 | ₩40,565 | -0.98% | 920 |
|---|
| 2026.03.03 | ₩44,314 | ₩44,836 | ₩40,297 | ₩42,707 | -3.63% | 2.7천 |
|---|
| 2026.03.02 | ₩48,732 | ₩48,732 | ₩44,314 | ₩46,054 | -5.49% | 1.7천 |
|---|
| 2026.02.27 | ₩46,188 | ₩50,472 | ₩45,519 | ₩48,732 | +5.51% | 2.7천 |
|---|
| 2026.02.26 | ₩44,983 | ₩49,936 | ₩44,461 | ₩48,062 | +6.85% | 5.7천 |
|---|
| 2026.02.25 | ₩44,180 | ₩46,723 | ₩42,172 | ₩45,652 | +3.33% | 3.9천 |
|---|
| 2026.02.24 | ₩41,395 | ₩46,723 | ₩39,092 | ₩45,117 | +8.99% | 1만 |
|---|
| 2026.02.23 | ₩40,163 | ₩42,305 | ₩36,950 | ₩42,172 | +5.00% | 3.9천 |
|---|
| 2026.02.20 | ₩43,109 | ₩44,581 | ₩39,307 | ₩41,904 | -2.80% | 9.8천 |
|---|
| 2026.02.19 | ₩35,344 | ₩60,245 | ₩35,344 | ₩44,581 | +26.14% | 28.1만 |
|---|
| 2026.02.18 | ₩35,879 | ₩37,352 | ₩33,470 | ₩35,344 | -1.49% | 4.9천 |
|---|
| 2026.02.17 | ₩41,636 | ₩48,062 | ₩32,265 | ₩34,541 | -17.04% | 9.5천 |
|---|
| 2026.02.13 | ₩39,762 | ₩45,920 | ₩39,494 | ₩41,569 | +4.55% | 3.6천 |
|---|
| 2026.02.12 | ₩44,180 | ₩45,385 | ₩40,163 | ₩40,163 | -9.09% | 3.7천 |
|---|
| 2026.02.11 | ₩41,971 | ₩61,584 | ₩41,770 | ₩46,322 | +10.37% | 4.4만 |
|---|
| 2026.02.10 | ₩41,034 | ₩44,046 | ₩39,762 | ₩40,766 | -0.65% | 3.5천 |
|---|
| 2026.02.09 | ₩42,172 | ₩45,519 | ₩40,163 | ₩40,163 | -4.76% | 5.5천 |
|---|
| 2026.02.06 | ₩44,514 | ₩48,196 | ₩40,766 | ₩41,703 | -6.32% | 2.1만 |
|---|
| 2026.02.05 | ₩44,180 | ₩71,625 | ₩36,482 | ₩67,608 | +53.03% | 4.4만 |
|---|
| 2026.02.04 | ₩52,681 | ₩56,630 | ₩44,849 | ₩48,865 | -7.24% | 7.3만 |
|---|
| 2026.02.03 | ₩40,163 | ₩73,633 | ₩38,691 | ₩73,633 | +83.33% | 16.4만 |
|---|
| 2026.02.02 | ₩39,829 | ₩41,502 | ₩37,553 | ₩40,230 | +1.01% | 2.4천 |
|---|
| 2026.01.30 | ₩39,762 | ₩42,841 | ₩37,954 | ₩40,030 | +0.67% | 1.8천 |
|---|
| 2026.01.29 | ₩41,569 | ₩41,569 | ₩37,954 | ₩40,632 | -2.25% | 2.3천 |
|---|
| 2026.01.28 | ₩39,159 | ₩43,778 | ₩39,159 | ₩42,841 | +9.40% | 2.9천 |
|---|
| 2026.01.27 | ₩36,816 | ₩41,703 | ₩36,816 | ₩39,159 | +6.36% | 3.3천 |
|---|
| 2026.01.26 | ₩36,616 | ₩37,151 | ₩34,340 | ₩36,147 | -1.28% | 2.1천 |
|---|
| 2026.01.23 | ₩44,782 | ₩44,782 | ₩34,139 | ₩36,549 | -18.39% | 8천 |
|---|
| 2026.01.22 | ₩50,673 | ₩50,673 | ₩38,691 | ₩42,105 | -16.91% | 9.7천 |
|---|
| 2026.01.21 | ₩47,259 | ₩53,016 | ₩46,188 | ₩49,535 | +4.82% | 3천 |
|---|
| 2026.01.20 | ₩48,799 | ₩50,204 | ₩46,857 | ₩48,397 | -0.82% | 1.1천 |
|---|
| 2026.01.16 | ₩51,275 | ₩54,221 | ₩50,338 | ₩50,338 | -1.83% | 2.1천 |
|---|
| 2026.01.15 | ₩53,752 | ₩55,894 | ₩51,610 | ₩51,610 | -3.99% | 1.6천 |
|---|
| 2026.01.14 | ₩49,401 | ₩54,555 | ₩47,661 | ₩54,221 | +9.76% | 5.2천 |
|---|
| 2026.01.13 | ₩46,188 | ₩50,070 | ₩45,920 | ₩49,535 | +7.25% | 1.9천 |
|---|
| 2026.01.12 | ₩48,129 | ₩48,196 | ₩46,188 | ₩47,527 | -1.25% | 2.2천 |
|---|
| 2026.01.09 | ₩45,853 | ₩50,204 | ₩45,853 | ₩48,932 | +6.72% | 6.1천 |
|---|
| 2026.01.08 | ₩52,614 | ₩52,614 | ₩44,180 | ₩45,853 | -12.85% | 4.7천 |
|---|
| 2026.01.07 | ₩54,890 | ₩54,890 | ₩50,606 | ₩52,079 | -5.12% | 6.4천 |
|---|
| 2026.01.06 | ₩56,898 | ₩61,182 | ₩56,497 | ₩56,497 | -0.71% | 7.5천 |
|---|
| 2026.01.05 | ₩52,212 | ₩56,095 | ₩52,212 | ₩54,221 | +3.85% | 1.5만 |
|---|
| 2026.01.02 | ₩73,298 | ₩75,641 | ₩54,020 | ₩56,229 | -23.29% | 10.6만 |
|---|
| 2025.12.31 | ₩41,101 | ₩70,955 | ₩38,691 | ₩68,278 | +66.12% | 39.6만 |
|---|
| 2025.12.30 | ₩40,833 | ₩42,372 | ₩36,883 | ₩42,372 | +3.77% | 3.6천 |
|---|
| 2025.12.29 | ₩42,172 | ₩42,172 | ₩38,155 | ₩40,833 | -3.17% | 3.5천 |
|---|
| 2025.12.26 | ₩44,983 | ₩44,983 | ₩42,172 | ₩42,506 | -5.51% | 1.7천 |
|---|
| 2025.12.24 | ₩44,715 | ₩45,452 | ₩43,510 | ₩44,849 | +0.30% | 1.7천 |
|---|
| 2025.12.23 | ₩43,443 | ₩46,523 | ₩42,372 | ₩46,121 | +6.16% | 4천 |
|---|
| 2025.12.22 | ₩47,326 | ₩47,594 | ₩43,711 | ₩44,715 | -5.52% | 4.2천 |
|---|
| 2025.12.19 | ₩50,673 | ₩50,874 | ₩45,251 | ₩48,799 | -3.70% | 3.9천 |
|---|
| 2025.12.18 | ₩52,815 | ₩54,421 | ₩50,070 | ₩50,137 | -5.07% | 4.1천 |
|---|
| 2025.12.17 | ₩57,768 | ₩57,969 | ₩52,279 | ₩54,488 | -5.68% | 2.1천 |
|---|
| 2025.12.16 | ₩56,697 | ₩60,312 | ₩56,563 | ₩58,103 | +2.48% | 2.5천 |
|---|
| 2025.12.15 | ₩62,588 | ₩62,588 | ₩53,551 | ₩56,563 | -9.63% | 5.6천 |
|---|
| 2025.12.12 | ₩72,294 | ₩72,294 | ₩60,245 | ₩61,651 | -14.72% | 5.6천 |
|---|
| 2025.12.11 | ₩73,633 | ₩74,302 | ₩68,947 | ₩72,964 | -0.91% | 3.6천 |
|---|
| 2025.12.10 | ₩82,335 | ₩82,335 | ₩72,294 | ₩73,633 | -10.57% | 8천 |
|---|
| 2025.12.09 | ₩78,319 | ₩83,674 | ₩77,649 | ₩81,666 | +4.27% | 4.9천 |
|---|
| 2025.12.08 | ₩74,302 | ₩82,335 | ₩72,964 | ₩80,327 | +8.11% | 5.4천 |
|---|
| 2025.12.05 | ₩74,302 | ₩83,004 | ₩74,302 | ₩75,641 | +1.80% | 4.7천 |
|---|
| 2025.12.04 | ₩72,294 | ₩79,657 | ₩72,294 | ₩77,649 | +7.41% | 4.3천 |
|---|
| 2025.12.03 | ₩74,302 | ₩77,649 | ₩69,617 | ₩72,294 | -2.70% | 4.4천 |
|---|
| 2025.12.02 | ₩81,666 | ₩81,666 | ₩73,633 | ₩74,972 | -8.20% | 5.5천 |
|---|
| 2025.12.01 | ₩78,319 | ₩86,351 | ₩77,649 | ₩81,666 | +4.27% | 6.3천 |
|---|
| 2025.11.28 | ₩80,996 | ₩81,666 | ₩77,649 | ₩78,319 | -3.31% | 3.9천 |
|---|
| 2025.11.26 | ₩80,327 | ₩83,004 | ₩76,980 | ₩81,666 | +1.67% | 6.5천 |
|---|
| 2025.11.25 | ₩94,384 | ₩94,384 | ₩80,327 | ₩84,343 | -10.64% | 9.5천 |
|---|
| 2025.11.24 | ₩105,094 | ₩109,044 | ₩91,037 | ₩95,723 | -8.92% | 1.5만 |
|---|
| 2025.11.21 | ₩127,184 | ₩128,188 | ₩85,682 | ₩110,449 | -13.16% | 1.2만 |
|---|
| 2025.11.20 | ₩160,654 | ₩160,654 | ₩127,184 | ₩133,878 | -16.67% | 2.3만 |
|---|
| 2025.11.19 | ₩174,041 | ₩174,041 | ₩153,960 | ₩153,960 | -11.54% | 1.4만 |
|---|
| 2025.11.18 | ₩194,123 | ₩194,123 | ₩167,348 | ₩187,429 | -3.45% | 3.3만 |
|---|
| 2025.11.17 | ₩234,287 | ₩234,287 | ₩180,735 | ₩200,817 | -14.29% | 17.7만 |
|---|
| 2025.11.14 | ₩261,062 | ₩301,226 | ₩153,960 | ₩160,654 | -38.46% | 28.9만 |
|---|
| 2025.11.13 | ₩140,572 | ₩160,654 | ₩127,184 | ₩133,878 | -4.76% | 2.1만 |
|---|
| 2025.11.12 | ₩214,205 | ₩234,287 | ₩194,123 | ₩200,817 | -6.25% | 1.7만 |
|---|
| 2025.11.11 | ₩227,593 | ₩227,593 | ₩194,123 | ₩214,205 | -5.88% | 1.3만 |
|---|
| 2025.11.10 | ₩267,756 | ₩267,756 | ₩240,980 | ₩254,368 | -5.00% | 1.4만 |
|---|
| 2025.11.07 | ₩307,919 | ₩307,919 | ₩267,756 | ₩287,838 | -6.52% | 1.4만 |
|---|
| 2025.11.06 | ₩321,307 | ₩328,001 | ₩287,838 | ₩314,613 | -2.08% | 1.8만 |
|---|
| 2025.11.05 | ₩321,307 | ₩334,695 | ₩307,919 | ₩334,695 | +4.17% | 1.4만 |
|---|
| 2025.11.04 | ₩314,613 | ₩348,083 | ₩307,919 | ₩334,695 | +6.38% | 1.8만 |
|---|
| 2025.11.03 | ₩314,613 | ₩388,246 | ₩294,532 | ₩354,777 | +12.77% | 3.3만 |
|---|
| 2025.10.31 | ₩368,165 | ₩388,246 | ₩281,144 | ₩307,919 | -16.36% | 6.5만 |
|---|
| 2025.10.30 | ₩281,144 | ₩314,613 | ₩274,450 | ₩287,838 | +2.38% | 1.8만 |
|---|
| 2025.10.29 | ₩368,165 | ₩368,165 | ₩307,919 | ₩328,001 | -10.91% | 1.6만 |
|---|
| 2025.10.28 | ₩388,246 | ₩401,634 | ₩328,001 | ₩374,858 | -3.45% | 1.9만 |
|---|
| 2025.10.27 | ₩381,552 | ₩381,552 | ₩348,083 | ₩361,471 | -5.26% | 1.1만 |
|---|
| 2025.10.24 | ₩448,491 | ₩448,491 | ₩394,940 | ₩428,410 | -4.48% | 1.2만 |
|---|
| 2025.10.23 | ₩475,267 | ₩508,736 | ₩401,634 | ₩461,879 | -2.82% | 1.7만 |
|---|
| 2025.10.22 | ₩495,349 | ₩535,512 | ₩435,104 | ₩495,349 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩421,716 | ₩448,491 | ₩374,858 | ₩448,491 | +6.35% | 5.8천 |
|---|
| 2025.10.20 | ₩535,512 | ₩535,512 | ₩415,022 | ₩435,104 | -18.75% | 1.1만 |
|---|
| 2025.10.17 | ₩669,390 | ₩696,166 | ₩415,022 | ₩468,573 | -30.00% | 1.1만 |
|---|
| 2025.10.16 | ₩1,499,434 | ₩1,539,597 | ₩830,044 | ₩903,677 | -39.73% | 8.3천 |
|---|
| 2025.10.15 | ₩8,367,375 | ₩8,501,253 | ₩7,764,924 | ₩8,099,619 | -3.20% | 9 |
|---|
| 2025.10.14 | ₩8,032,680 | ₩8,280,354 | ₩7,785,006 | ₩8,166,558 | +1.67% | 6 |
|---|
| 2025.10.13 | ₩7,564,107 | ₩8,300,436 | ₩7,564,107 | ₩8,166,558 | +7.96% | 3 |
|---|
| 2025.10.10 | ₩7,631,046 | ₩8,032,680 | ₩7,564,107 | ₩7,831,863 | +2.63% | 7 |
|---|