시장 데이터를 불러오는 중
전체 종목
유니버설 디스플레이 과거 주가
Universal Display Corporation - Common Stock · OLED · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Display Corporation - Common Stock · OLED · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,222 | ₩100,493 | ₩94,498 | ₩100,093 | +2.95% | 76.5만 |
| 2026.10.08 | ₩99,799 | ₩99,932 | ₩95,753 | ₩97,342 | -2.46% | 108.1만 |
| 2026.10.07 | ₩104,913 | ₩106,235 | ₩99,679 | ₩103,110 | -1.72% | 133.9만 |
| 2026.10.06 | ₩107,851 | ₩107,851 | ₩106,168 | ₩106,368 | -1.37% | 46.5만 |
| 2026.10.05 | ₩106,996 | ₩107,076 | ₩105,260 | ₩106,555 | -0.41% | 73.5만 |
| 2026.10.02 | ₩105,073 | ₩108,358 | ₩103,858 | ₩107,316 | +2.13% | 62.1만 |
| 2026.10.01 | ₩102,937 | ₩104,432 | ₩101,708 | ₩103,337 | +0.39% | 44.1만 |
| 2026.09.30 | ₩102,256 | ₩103,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,870 |
| +0.60% |
| 41.6만 |
| 2026.09.29 | ₩101,428 | ₩102,590 | ₩100,613 | ₩101,695 | +0.26% | 56.6만 |
|---|
| 2026.09.28 | ₩102,817 | ₩102,817 | ₩100,159 | ₩100,774 | -1.99% | 40.3만 |
|---|
| 2026.09.25 | ₩98,303 | ₩103,498 | ₩97,889 | ₩103,337 | +5.12% | 65.1만 |
|---|
| 2026.09.24 | ₩101,802 | ₩102,309 | ₩97,783 | ₩98,063 | -3.67% | 59.9만 |
|---|
| 2026.09.23 | ₩104,766 | ₩104,766 | ₩101,989 | ₩102,429 | -2.23% | 54만 |
|---|
| 2026.09.22 | ₩104,633 | ₩105,060 | ₩102,817 | ₩104,312 | -0.31% | 56.6만 |
|---|
| 2026.09.21 | ₩105,434 | ₩105,701 | ₩102,937 | ₩104,125 | -1.24% | 61만 |
|---|
| 2026.09.18 | ₩103,417 | ₩104,686 | ₩102,096 | ₩104,552 | +1.10% | 213.4만 |
|---|
| 2026.09.17 | ₩103,551 | ₩103,604 | ₩100,800 | ₩103,257 | -0.28% | 64.5만 |
|---|
| 2026.09.16 | ₩104,526 | ₩105,607 | ₩100,800 | ₩101,895 | -2.52% | 73.5만 |
|---|
| 2026.09.15 | ₩102,950 | ₩104,512 | ₩101,174 | ₩104,005 | +1.02% | 115.2만 |
|---|
| 2026.09.14 | ₩109,626 | ₩110,775 | ₩101,334 | ₩102,309 | -6.67% | 126.5만 |
|---|
| 2026.09.11 | ₩108,785 | ₩112,604 | ₩108,184 | ₩111,576 | +2.57% | 98.8만 |
|---|
| 2026.09.10 | ₩105,167 | ₩109,480 | ₩103,992 | ₩108,371 | +3.05% | 85.3만 |
|---|
| 2026.09.09 | ₩109,720 | ₩111,162 | ₩106,609 | ₩106,702 | -2.75% | 75.6만 |
|---|
| 2026.09.08 | ₩110,388 | ₩110,828 | ₩108,492 | ₩109,894 | -0.45% | 66만 |
|---|
| 2026.09.04 | ₩110,788 | ₩111,122 | ₩109,066 | ₩109,947 | -0.76% | 48.3만 |
|---|
| 2026.09.03 | ₩111,215 | ₩113,125 | ₩108,545 | ₩110,348 | -0.78% | 70.6만 |
|---|
| 2026.09.02 | ₩110,027 | ₩113,045 | ₩110,027 | ₩111,576 | +1.41% | 56.5만 |
|---|
| 2026.09.01 | ₩109,533 | ₩112,778 | ₩108,692 | ₩110,040 | +0.46% | 77만 |
|---|
| 2026.08.31 | ₩111,202 | ₩112,417 | ₩108,465 | ₩111,055 | -0.13% | 90.1만 |
|---|
| 2026.08.28 | ₩113,526 | ₩114,474 | ₩110,721 | ₩110,802 | -2.40% | 48.9만 |
|---|
| 2026.08.27 | ₩117,692 | ₩117,852 | ₩111,576 | ₩113,299 | -3.73% | 75.1만 |
|---|
| 2026.08.26 | ₩119,534 | ₩120,816 | ₩114,981 | ₩115,956 | -2.99% | 78.3만 |
|---|
| 2026.08.25 | ₩113,939 | ₩120,242 | ₩112,711 | ₩119,347 | +4.75% | 131.1만 |
|---|
| 2026.08.24 | ₩114,113 | ₩114,247 | ₩112,123 | ₩113,112 | -0.88% | 61.3만 |
|---|
| 2026.08.21 | ₩115,315 | ₩116,410 | ₩113,499 | ₩114,620 | -0.60% | 65.4만 |
|---|
| 2026.08.20 | ₩114,514 | ₩116,089 | ₩113,258 | ₩115,502 | +0.86% | 54만 |
|---|
| 2026.08.19 | ₩114,660 | ₩116,623 | ₩113,766 | ₩115,555 | +0.78% | 72만 |
|---|
| 2026.08.18 | ₩113,632 | ₩114,941 | ₩112,431 | ₩112,764 | -0.76% | 52만 |
|---|
| 2026.08.17 | ₩118,733 | ₩118,840 | ₩114,821 | ₩115,689 | -2.56% | 69.6만 |
|---|
| 2026.08.14 | ₩121,137 | ₩122,352 | ₩116,997 | ₩118,733 | -1.98% | 65.4만 |
|---|
| 2026.08.13 | ₩122,472 | ₩123,487 | ₩119,668 | ₩121,457 | -0.83% | 87.8만 |
|---|
| 2026.08.12 | ₩125,770 | ₩126,064 | ₩122,085 | ₩122,859 | -2.31% | 82.7만 |
|---|
| 2026.08.11 | ₩121,791 | ₩126,024 | ₩120,736 | ₩125,570 | +3.10% | 76만 |
|---|
| 2026.08.10 | ₩121,697 | ₩122,151 | ₩119,267 | ₩120,896 | -0.66% | 47.8만 |
|---|
| 2026.08.07 | ₩118,373 | ₩121,978 | ₩118,346 | ₩121,764 | +2.87% | 65만 |
|---|
| 2026.08.06 | ₩114,701 | ₩117,491 | ₩113,526 | ₩116,503 | +1.57% | 77.5만 |
|---|
| 2026.08.05 | ₩114,847 | ₩116,129 | ₩112,417 | ₩114,741 | -0.09% | 61.5만 |
|---|
| 2026.08.04 | ₩108,024 | ₩115,288 | ₩106,916 | ₩115,128 | +6.58% | 89.6만 |
|---|
| 2026.08.03 | ₩107,383 | ₩110,107 | ₩106,128 | ₩106,529 | -0.80% | 68.7만 |
|---|
| 2026.07.31 | ₩105,487 | ₩109,359 | ₩102,042 | ₩107,036 | +1.47% | 167.7만 |
|---|
| 2026.07.30 | ₩109,039 | ₩110,014 | ₩105,527 | ₩107,303 | -1.59% | 123.4만 |
|---|
| 2026.07.29 | ₩108,224 | ₩109,453 | ₩105,420 | ₩107,036 | -1.10% | 102.9만 |
|---|
| 2026.07.28 | ₩107,316 | ₩111,603 | ₩106,515 | ₩109,880 | +2.39% | 98.1만 |
|---|
| 2026.07.27 | ₩106,235 | ₩109,186 | ₩105,768 | ₩108,892 | +2.50% | 51.8만 |
|---|
| 2026.07.24 | ₩106,088 | ₩106,929 | ₩104,819 | ₩105,848 | -0.23% | 48.8만 |
|---|
| 2026.07.23 | ₩107,130 | ₩108,411 | ₩105,447 | ₩106,048 | -1.01% | 66.6만 |
|---|
| 2026.07.22 | ₩108,638 | ₩110,828 | ₩108,345 | ₩108,945 | +0.28% | 41.5만 |
|---|
| 2026.07.21 | ₩109,333 | ₩109,920 | ₩107,089 | ₩109,733 | +0.37% | 54만 |
|---|
| 2026.07.20 | ₩107,490 | ₩109,466 | ₩106,021 | ₩108,879 | +1.29% | 81.4만 |
|---|
| 2026.07.17 | ₩104,245 | ₩108,024 | ₩103,484 | ₩107,063 | +2.70% | 67.2만 |
|---|
| 2026.07.16 | ₩105,046 | ₩106,622 | ₩104,833 | ₩106,408 | +1.30% | 54.9만 |
|---|
| 2026.07.15 | ₩106,489 | ₩106,956 | ₩104,285 | ₩106,262 | -0.21% | 54.2만 |
|---|
| 2026.07.14 | ₩105,954 | ₩106,582 | ₩103,845 | ₩105,020 | -0.88% | 69.8만 |
|---|
| 2026.07.13 | ₩107,824 | ₩108,011 | ₩103,885 | ₩104,072 | -3.48% | 57.3만 |
|---|
| 2026.07.10 | ₩107,490 | ₩110,615 | ₩107,116 | ₩108,211 | +0.67% | 84.3만 |
|---|
| 2026.07.09 | ₩107,250 | ₩109,226 | ₩105,474 | ₩107,023 | -0.21% | 63.4만 |
|---|
| 2026.07.08 | ₩105,487 | ₩107,597 | ₩105,006 | ₩106,395 | +0.86% | 83.8만 |
|---|
| 2026.07.07 | ₩105,060 | ₩107,610 | ₩103,885 | ₩106,515 | +1.39% | 65.4만 |
|---|
| 2026.07.06 | ₩106,676 | ₩111,029 | ₩105,768 | ₩107,517 | +0.79% | 99.2만 |
|---|
| 2026.07.02 | ₩111,202 | ₩113,472 | ₩103,017 | ₩105,087 | -5.50% | 85.2만 |
|---|
| 2026.07.01 | ₩115,609 | ₩117,331 | ₩110,601 | ₩110,895 | -4.08% | 65.4만 |
|---|
| 2026.06.30 | ₩115,515 | ₩116,770 | ₩114,206 | ₩115,622 | +0.09% | 52만 |
|---|
| 2026.06.29 | ₩115,261 | ₩116,410 | ₩112,778 | ₩115,168 | -0.08% | 77.5만 |
|---|
| 2026.06.26 | ₩114,166 | ₩117,718 | ₩113,499 | ₩116,383 | +1.94% | 120.5만 |
|---|
| 2026.06.25 | ₩119,775 | ₩121,016 | ₩115,355 | ₩116,890 | -2.41% | 70.7만 |
|---|
| 2026.06.24 | ₩115,221 | ₩117,798 | ₩113,379 | ₩116,917 | +1.47% | 58.4만 |
|---|
| 2026.06.23 | ₩119,948 | ₩121,764 | ₩113,726 | ₩114,300 | -4.71% | 64만 |
|---|
| 2026.06.22 | ₩118,252 | ₩122,125 | ₩117,278 | ₩121,791 | +2.99% | 72.3만 |
|---|
| 2026.06.18 | ₩115,061 | ₩119,454 | ₩114,727 | ₩118,760 | +3.21% | 193.1만 |
|---|
| 2026.06.17 | ₩120,522 | ₩122,205 | ₩112,711 | ₩112,858 | -6.36% | 108.2만 |
|---|
| 2026.06.16 | ₩122,846 | ₩123,794 | ₩119,548 | ₩119,641 | -2.61% | 59.9만 |
|---|
| 2026.06.15 | ₩124,502 | ₩125,663 | ₩123,513 | ₩124,141 | -0.29% | 63.6만 |
|---|
| 2026.06.12 | ₩120,015 | ₩123,099 | ₩119,067 | ₩122,125 | +1.76% | 49.6만 |
|---|
| 2026.06.11 | ₩117,838 | ₩120,175 | ₩115,609 | ₩120,015 | +1.85% | 60.8만 |
|---|
| 2026.06.10 | ₩117,625 | ₩122,592 | ₩116,610 | ₩116,930 | -0.59% | 59.4만 |
|---|
| 2026.06.09 | ₩118,800 | ₩120,683 | ₩114,287 | ₩119,267 | +0.39% | 69.4만 |
|---|
| 2026.06.08 | ₩117,171 | ₩119,094 | ₩115,168 | ₩118,600 | +1.22% | 101.3만 |
|---|
| 2026.06.05 | ₩118,640 | ₩119,120 | ₩114,514 | ₩114,981 | -3.08% | 64.2만 |
|---|
| 2026.06.04 | ₩120,335 | ₩121,938 | ₩119,454 | ₩120,442 | +0.09% | 74.1만 |
|---|
| 2026.06.03 | ₩125,249 | ₩125,663 | ₩120,469 | ₩121,297 | -3.16% | 56만 |
|---|
| 2026.06.02 | ₩129,015 | ₩129,522 | ₩124,381 | ₩125,236 | -2.93% | 63.3만 |
|---|
| 2026.06.01 | ₩123,180 | ₩127,533 | ₩122,913 | ₩127,306 | +3.35% | 86.7만 |
|---|
| 2026.05.29 | ₩125,944 | ₩128,360 | ₩122,378 | ₩123,006 | -2.33% | 80.6만 |
|---|
| 2026.05.28 | ₩122,592 | ₩126,731 | ₩122,178 | ₩125,717 | +2.55% | 57.5만 |
|---|
| 2026.05.27 | ₩126,424 | ₩126,451 | ₩122,445 | ₩122,579 | -3.04% | 59.9만 |
|---|
| 2026.05.26 | ₩127,813 | ₩128,828 | ₩124,034 | ₩124,675 | -2.46% | 74.4만 |
|---|
| 2026.05.22 | ₩122,605 | ₩126,491 | ₩122,605 | ₩125,930 | +2.71% | 56.3만 |
|---|
| 2026.05.21 | ₩120,175 | ₩123,099 | ₩117,865 | ₩122,272 | +1.74% | 61만 |
|---|
| 2026.05.20 | ₩117,117 | ₩121,724 | ₩116,570 | ₩121,056 | +3.36% | 65만 |
|---|
| 2026.05.19 | ₩119,361 | ₩121,137 | ₩116,703 | ₩116,984 | -1.99% | 73.1만 |
|---|
| 2026.05.18 | ₩123,874 | ₩126,037 | ₩118,359 | ₩119,374 | -3.63% | 78.2만 |
|---|
| 2026.05.15 | ₩121,390 | ₩125,263 | ₩120,896 | ₩123,700 | +1.90% | 94.9만 |
|---|
| 2026.05.14 | ₩122,378 | ₩124,301 | ₩120,856 | ₩123,500 | +0.92% | 75.7만 |
|---|
| 2026.05.13 | ₩125,009 | ₩125,516 | ₩120,189 | ₩121,230 | -3.02% | 118.2만 |
|---|
| 2026.05.12 | ₩125,183 | ₩128,227 | ₩122,459 | ₩123,099 | -1.66% | 97.7만 |
|---|
| 2026.05.11 | ₩123,513 | ₩125,356 | ₩120,936 | ₩121,297 | -1.79% | 71.2만 |
|---|
| 2026.05.08 | ₩124,515 | ₩124,515 | ₩120,843 | ₩122,512 | -1.61% | 91.7만 |
|---|
| 2026.05.07 | ₩126,317 | ₩127,519 | ₩122,485 | ₩123,834 | -1.97% | 105.5만 |
|---|
| 2026.05.06 | ₩131,525 | ₩131,525 | ₩124,181 | ₩125,490 | -4.59% | 132.8만 |
|---|
| 2026.05.05 | ₩128,988 | ₩135,598 | ₩128,721 | ₩131,458 | +1.92% | 232.5만 |
|---|
| 2026.05.04 | ₩129,295 | ₩131,739 | ₩122,045 | ₩128,935 | -0.28% | 152.6만 |
|---|
| 2026.05.01 | ₩126,264 | ₩132,206 | ₩121,737 | ₩128,708 | +1.94% | 354.4만 |
|---|
| 2026.04.30 | ₩118,640 | ₩120,829 | ₩111,683 | ₩116,290 | -1.98% | 304.2만 |
|---|
| 2026.04.29 | ₩121,377 | ₩122,699 | ₩116,971 | ₩119,681 | -1.40% | 135.2만 |
|---|
| 2026.04.28 | ₩125,009 | ₩125,516 | ₩120,416 | ₩121,818 | -2.55% | 99.3만 |
|---|
| 2026.04.27 | ₩132,940 | ₩133,274 | ₩125,677 | ₩126,825 | -4.60% | 68.4만 |
|---|
| 2026.04.24 | ₩133,408 | ₩134,529 | ₩130,003 | ₩132,233 | -0.88% | 56.8만 |
|---|
| 2026.04.23 | ₩132,366 | ₩133,127 | ₩128,521 | ₩130,564 | -1.36% | 57.4만 |
|---|
| 2026.04.22 | ₩133,581 | ₩133,902 | ₩131,979 | ₩132,446 | -0.85% | 51.5만 |
|---|
| 2026.04.21 | ₩133,341 | ₩134,196 | ₩131,765 | ₩132,233 | -0.83% | 53.1만 |
|---|
| 2026.04.20 | ₩132,860 | ₩133,154 | ₩129,990 | ₩133,007 | +0.11% | 50.9만 |
|---|
| 2026.04.17 | ₩134,249 | ₩135,691 | ₩132,406 | ₩132,927 | -0.98% | 37.7만 |
|---|
| 2026.04.16 | ₩132,233 | ₩133,595 | ₩130,510 | ₩132,633 | +0.30% | 36.1만 |
|---|
| 2026.04.15 | ₩129,442 | ₩132,073 | ₩128,307 | ₩131,659 | +1.71% | 44.9만 |
|---|
| 2026.04.14 | ₩134,476 | ₩134,610 | ₩129,455 | ₩129,696 | -3.55% | 36.9만 |
|---|
| 2026.04.13 | ₩129,215 | ₩135,130 | ₩127,733 | ₩134,222 | +3.88% | 149.8만 |
|---|
| 2026.04.10 | ₩125,730 | ₩130,123 | ₩125,490 | ₩129,816 | +3.25% | 62.6만 |
|---|
| 2026.04.09 | ₩124,114 | ₩125,850 | ₩123,460 | ₩124,795 | +0.55% | 40.2만 |
|---|
| 2026.04.08 | ₩126,745 | ₩127,573 | ₩122,712 | ₩124,822 | -1.52% | 75.4만 |
|---|
| 2026.04.07 | ₩120,469 | ₩121,964 | ₩119,134 | ₩121,697 | +1.02% | 45.7만 |
|---|
| 2026.04.06 | ₩120,135 | ₩121,938 | ₩118,987 | ₩121,470 | +1.11% | 58.2만 |
|---|
| 2026.04.02 | ₩117,879 | ₩120,362 | ₩115,408 | ₩119,801 | +1.63% | 113.7만 |
|---|
| 2026.04.01 | ₩123,246 | ₩124,448 | ₩119,214 | ₩119,654 | -2.91% | 84.5만 |
|---|
| 2026.03.31 | ₩120,242 | ₩122,953 | ₩119,494 | ₩122,392 | +1.79% | 68.6만 |
|---|
| 2026.03.30 | ₩123,513 | ₩123,513 | ₩116,957 | ₩119,014 | -3.64% | 78.3만 |
|---|
| 2026.03.27 | ₩124,048 | ₩124,168 | ₩121,938 | ₩122,672 | -1.11% | 37.2만 |
|---|
| 2026.03.26 | ₩127,733 | ₩128,868 | ₩124,542 | ₩124,915 | -2.21% | 46.9만 |
|---|
| 2026.03.25 | ₩129,909 | ₩130,978 | ₩127,720 | ₩129,295 | -0.47% | 45.8만 |
|---|
| 2026.03.24 | ₩124,502 | ₩128,574 | ₩124,301 | ₩128,187 | +2.96% | 53.6만 |
|---|
| 2026.03.23 | ₩130,203 | ₩130,617 | ₩125,062 | ₩125,690 | -3.47% | 60.7만 |
|---|
| 2026.03.20 | ₩127,239 | ₩127,880 | ₩125,503 | ₩126,478 | -0.60% | 186.9만 |
|---|
| 2026.03.19 | ₩124,809 | ₩129,843 | ₩124,315 | ₩127,359 | +2.04% | 74.1만 |
|---|
| 2026.03.18 | ₩124,755 | ₩127,586 | ₩124,635 | ₩127,399 | +2.12% | 85.2만 |
|---|
| 2026.03.17 | ₩127,439 | ₩129,322 | ₩124,769 | ₩125,583 | -1.46% | 62.6만 |
|---|
| 2026.03.16 | ₩127,493 | ₩128,855 | ₩126,544 | ₩127,626 | +0.10% | 54.7만 |
|---|
| 2026.03.13 | ₩127,853 | ₩129,736 | ₩124,515 | ₩125,610 | -1.75% | 67.2만 |
|---|
| 2026.03.12 | ₩129,268 | ₩130,110 | ₩124,221 | ₩126,464 | -2.17% | 102.8만 |
|---|
| 2026.03.11 | ₩129,282 | ₩131,699 | ₩129,041 | ₩131,472 | +1.69% | 51.5만 |
|---|
| 2026.03.10 | ₩131,805 | ₩131,846 | ₩128,334 | ₩129,055 | -2.09% | 62.1만 |
|---|
| 2026.03.09 | ₩127,346 | ₩131,859 | ₩124,849 | ₩131,699 | +3.42% | 93.9만 |
|---|
| 2026.03.06 | ₩129,963 | ₩131,832 | ₩128,855 | ₩129,562 | -0.31% | 44.7만 |
|---|
| 2026.03.05 | ₩133,835 | ₩135,718 | ₩131,846 | ₩133,288 | -0.41% | 84.2만 |
|---|
| 2026.03.04 | ₩139,684 | ₩140,912 | ₩135,411 | ₩135,558 | -2.95% | 52.8만 |
|---|
| 2026.03.03 | ₩139,443 | ₩142,221 | ₩136,199 | ₩138,522 | -0.66% | 60만 |
|---|
| 2026.03.02 | ₩139,016 | ₩144,077 | ₩137,974 | ₩143,676 | +3.35% | 62.4만 |
|---|
| 2026.02.27 | ₩140,338 | ₩143,008 | ₩138,762 | ₩142,461 | +1.51% | 75.8만 |
|---|
| 2026.02.26 | ₩141,833 | ₩143,409 | ₩139,029 | ₩142,955 | +0.79% | 51.9만 |
|---|
| 2026.02.25 | ₩143,983 | ₩143,983 | ₩140,405 | ₩141,620 | -1.64% | 81.5만 |
|---|
| 2026.02.24 | ₩136,145 | ₩144,370 | ₩136,145 | ₩142,127 | +4.39% | 97.6만 |
|---|
| 2026.02.23 | ₩136,986 | ₩139,430 | ₩133,061 | ₩136,319 | -0.49% | 103.1만 |
|---|
| 2026.02.20 | ₩156,735 | ₩158,311 | ₩138,001 | ₩138,963 | -11.34% | 198.1만 |
|---|
| 2026.02.19 | ₩160,127 | ₩162,811 | ₩154,839 | ₩156,388 | -2.33% | 138.1만 |
|---|
| 2026.02.18 | ₩158,591 | ₩160,180 | ₩157,389 | ₩160,127 | +0.97% | 87.2만 |
|---|
| 2026.02.17 | ₩166,082 | ₩166,910 | ₩158,778 | ₩158,978 | -4.28% | 93.2만 |
|---|
| 2026.02.13 | ₩168,272 | ₩172,665 | ₩166,109 | ₩166,776 | -0.89% | 64.9만 |
|---|
| 2026.02.12 | ₩177,966 | ₩179,729 | ₩166,843 | ₩169,273 | -4.88% | 94.1만 |
|---|
| 2026.02.11 | ₩174,174 | ₩177,672 | ₩172,478 | ₩176,484 | +1.33% | 50.4만 |
|---|
| 2026.02.10 | ₩167,992 | ₩175,349 | ₩167,030 | ₩172,959 | +2.96% | 125.5만 |
|---|
| 2026.02.09 | ₩161,315 | ₩168,592 | ₩160,834 | ₩167,858 | +4.06% | 90.5만 |
|---|
| 2026.02.06 | ₩151,928 | ₩162,530 | ₩151,928 | ₩161,716 | +6.44% | 119만 |
|---|
| 2026.02.05 | ₩156,455 | ₩158,057 | ₩150,513 | ₩150,953 | -3.52% | 150.9만 |
|---|
| 2026.02.04 | ₩158,484 | ₩162,103 | ₩155,600 | ₩158,151 | -0.21% | 133.8만 |
|---|
| 2026.02.03 | ₩158,030 | ₩160,087 | ₩154,692 | ₩156,548 | -0.94% | 79.7만 |
|---|
| 2026.02.02 | ₩152,676 | ₩161,102 | ₩152,169 | ₩157,750 | +3.32% | 85.5만 |
|---|
| 2026.01.30 | ₩155,266 | ₩156,268 | ₩153,076 | ₩153,317 | -1.26% | 53.4만 |
|---|
| 2026.01.29 | ₩157,349 | ₩157,416 | ₩151,688 | ₩156,241 | -0.70% | 85.6만 |
|---|
| 2026.01.28 | ₩157,937 | ₩159,352 | ₩154,145 | ₩157,603 | -0.21% | 75.7만 |
|---|
| 2026.01.27 | ₩157,376 | ₩158,671 | ₩154,265 | ₩157,082 | -0.19% | 83.6만 |
|---|
| 2026.01.26 | ₩160,234 | ₩160,367 | ₩154,398 | ₩156,989 | -2.03% | 94.1만 |
|---|
| 2026.01.23 | ₩158,565 | ₩160,634 | ₩155,987 | ₩160,367 | +1.14% | 79.7만 |
|---|
| 2026.01.22 | ₩159,940 | ₩160,901 | ₩155,961 | ₩158,484 | -0.91% | 41.5만 |
|---|
| 2026.01.21 | ₩157,256 | ₩158,778 | ₩152,035 | ₩157,456 | +0.13% | 83.8만 |
|---|
| 2026.01.20 | ₩153,477 | ₩157,109 | ₩153,103 | ₩155,066 | +1.04% | 75.8만 |
|---|
| 2026.01.16 | ₩159,953 | ₩160,901 | ₩154,959 | ₩155,306 | -2.91% | 66.2만 |
|---|
| 2026.01.15 | ₩163,412 | ₩164,747 | ₩159,606 | ₩159,886 | -2.16% | 61.8만 |
|---|
| 2026.01.14 | ₩165,348 | ₩168,192 | ₩159,459 | ₩160,220 | -3.10% | 66.9만 |
|---|
| 2026.01.13 | ₩168,112 | ₩169,380 | ₩165,054 | ₩165,962 | -1.28% | 31.7만 |
|---|
| 2026.01.12 | ₩167,444 | ₩168,673 | ₩166,055 | ₩168,192 | +0.45% | 46.6만 |
|---|
| 2026.01.09 | ₩167,124 | ₩169,046 | ₩165,187 | ₩167,938 | +0.49% | 31.6만 |
|---|
| 2026.01.08 | ₩162,704 | ₩166,817 | ₩162,704 | ₩166,483 | +2.32% | 26.8만 |
|---|
| 2026.01.07 | ₩167,524 | ₩167,751 | ₩162,677 | ₩165,121 | -1.43% | 30.2만 |
|---|
| 2026.01.06 | ₩164,774 | ₩172,238 | ₩164,774 | ₩168,793 | +2.44% | 47.2만 |
|---|
| 2026.01.05 | ₩164,520 | ₩166,523 | ₩163,385 | ₩164,520 | 0.00% | 100.9만 |
|---|
| 2026.01.02 | ₩159,205 | ₩164,747 | ₩159,205 | ₩162,704 | +2.20% | 48.2만 |
|---|
| 2025.12.31 | ₩158,845 | ₩158,845 | ₩155,814 | ₩155,934 | -1.83% | 32.3만 |
|---|
| 2025.12.30 | ₩159,339 | ₩159,993 | ₩158,404 | ₩158,845 | -0.31% | 37.9만 |
|---|
| 2025.12.29 | ₩159,139 | ₩160,661 | ₩157,523 | ₩159,219 | +0.05% | 57.6만 |
|---|
| 2025.12.26 | ₩159,526 | ₩160,007 | ₩157,550 | ₩159,699 | +0.11% | 34.4만 |
|---|
| 2025.12.24 | ₩157,990 | ₩159,339 | ₩157,710 | ₩159,032 | +0.66% | 20.8만 |
|---|
| 2025.12.23 | ₩158,458 | ₩159,125 | ₩157,002 | ₩158,204 | -0.16% | 32.9만 |
|---|
| 2025.12.22 | ₩157,590 | ₩160,060 | ₩156,228 | ₩158,832 | +0.79% | 69.1만 |
|---|
| 2025.12.19 | ₩153,851 | ₩156,962 | ₩153,851 | ₩156,161 | +1.50% | 131.5만 |
|---|
| 2025.12.18 | ₩156,682 | ₩157,563 | ₩152,930 | ₩153,838 | -1.82% | 53.6만 |
|---|
| 2025.12.17 | ₩156,642 | ₩158,351 | ₩153,370 | ₩154,025 | -1.67% | 42.5만 |
|---|
| 2025.12.16 | ₩158,738 | ₩159,379 | ₩155,627 | ₩157,243 | -0.94% | 54.6만 |
|---|
| 2025.12.15 | ₩159,553 | ₩160,527 | ₩157,723 | ₩159,179 | -0.23% | 60.2만 |
|---|
| 2025.12.12 | ₩161,142 | ₩161,582 | ₩157,069 | ₩157,803 | -2.07% | 45.1만 |
|---|
| 2025.12.11 | ₩162,958 | ₩163,318 | ₩159,980 | ₩161,369 | -0.98% | 44.4만 |
|---|
| 2025.12.10 | ₩162,196 | ₩164,974 | ₩161,021 | ₩163,091 | +0.55% | 57.3만 |
|---|
| 2025.12.09 | ₩163,572 | ₩165,575 | ₩161,796 | ₩162,223 | -0.82% | 52.4만 |
|---|
| 2025.12.08 | ₩163,131 | ₩165,575 | ₩161,849 | ₩163,185 | +0.03% | 41.9만 |
|---|
| 2025.12.05 | ₩162,664 | ₩164,547 | ₩161,329 | ₩161,969 | -0.43% | 69.4만 |
|---|
| 2025.12.04 | ₩162,984 | ₩163,398 | ₩160,447 | ₩162,183 | -0.49% | 35.2만 |
|---|
| 2025.12.03 | ₩161,556 | ₩163,719 | ₩160,728 | ₩163,398 | +1.14% | 41.5만 |
|---|
| 2025.12.02 | ₩159,326 | ₩162,277 | ₩158,097 | ₩160,768 | +0.91% | 38만 |
|---|
| 2025.12.01 | ₩155,921 | ₩159,179 | ₩154,892 | ₩157,897 | +1.27% | 69.6만 |
|---|
| 2025.11.28 | ₩157,924 | ₩159,806 | ₩156,321 | ₩158,805 | +0.56% | 31만 |
|---|
| 2025.11.26 | ₩156,668 | ₩159,513 | ₩156,295 | ₩157,843 | +0.75% | 47.7만 |
|---|
| 2025.11.25 | ₩152,169 | ₩156,815 | ₩150,900 | ₩156,254 | +2.69% | 65만 |
|---|
| 2025.11.24 | ₩151,942 | ₩153,704 | ₩150,940 | ₩152,943 | +0.66% | 55.5만 |
|---|
| 2025.11.21 | ₩145,532 | ₩154,025 | ₩145,532 | ₩151,861 | +4.35% | 85.1만 |
|---|
| 2025.11.20 | ₩149,979 | ₩150,993 | ₩143,182 | ₩145,051 | -3.29% | 55.8만 |
|---|
| 2025.11.19 | ₩149,645 | ₩150,486 | ₩147,682 | ₩147,922 | -1.15% | 52만 |
|---|
| 2025.11.18 | ₩149,298 | ₩151,514 | ₩146,908 | ₩149,097 | -0.13% | 61.8만 |
|---|
| 2025.11.17 | ₩154,238 | ₩156,855 | ₩150,219 | ₩150,807 | -2.22% | 46.1만 |
|---|
| 2025.11.14 | ₩153,303 | ₩158,565 | ₩153,263 | ₩156,001 | +1.76% | 61.3만 |
|---|
| 2025.11.13 | ₩159,726 | ₩162,130 | ₩154,719 | ₩156,295 | -2.15% | 71.1만 |
|---|
| 2025.11.12 | ₩161,048 | ₩161,823 | ₩158,471 | ₩161,462 | +0.26% | 60.7만 |
|---|
| 2025.11.11 | ₩160,407 | ₩162,010 | ₩158,418 | ₩159,392 | -0.63% | 87.6만 |
|---|
| 2025.11.10 | ₩167,591 | ₩167,591 | ₩157,269 | ₩159,713 | -4.70% | 84.3만 |
|---|
| 2025.11.07 | ₩152,142 | ₩167,471 | ₩151,955 | ₩166,817 | +9.65% | 248.1만 |
|---|
| 2025.11.06 | ₩194,430 | ₩196,620 | ₩178,981 | ₩180,717 | -7.05% | 114만 |
|---|
| 2025.11.05 | ₩191,199 | ₩197,208 | ₩190,932 | ₩195,952 | +2.49% | 46.1만 |
|---|
| 2025.11.04 | ₩189,383 | ₩193,589 | ₩188,915 | ₩189,730 | +0.18% | 45.2만 |
|---|
| 2025.11.03 | ₩195,912 | ₩200,345 | ₩192,748 | ₩194,751 | -0.59% | 63.6만 |
|---|
| 2025.10.31 | ₩195,899 | ₩198,529 | ₩193,202 | ₩196,660 | +0.39% | 49.2만 |
|---|
| 2025.10.30 | ₩197,862 | ₩202,428 | ₩196,032 | ₩196,153 | -0.86% | 32.9만 |
|---|
| 2025.10.29 | ₩199,758 | ₩203,283 | ₩198,409 | ₩199,197 | -0.28% | 35.1만 |
|---|
| 2025.10.28 | ₩200,986 | ₩200,986 | ₩197,114 | ₩197,969 | -1.50% | 21.5만 |
|---|
| 2025.10.27 | ₩197,929 | ₩201,320 | ₩197,528 | ₩201,187 | +1.65% | 29.8만 |
|---|
| 2025.10.24 | ₩201,494 | ₩201,788 | ₩196,286 | ₩196,300 | -2.58% | 30.7만 |
|---|
| 2025.10.23 | ₩194,964 | ₩200,372 | ₩193,616 | ₩199,250 | +2.20% | 38.9만 |
|---|
| 2025.10.22 | ₩197,448 | ₩198,850 | ₩192,374 | ₩194,911 | -1.28% | 52만 |
|---|
| 2025.10.21 | ₩200,960 | ₩202,829 | ₩199,210 | ₩199,972 | -0.49% | 33.7만 |
|---|
| 2025.10.20 | ₩200,292 | ₩204,805 | ₩199,357 | ₩202,135 | +0.92% | 33.1만 |
|---|
| 2025.10.17 | ₩198,957 | ₩200,292 | ₩195,124 | ₩198,957 | 0.00% | 45.6만 |
|---|
| 2025.10.16 | ₩192,254 | ₩200,759 | ₩190,705 | ₩200,492 | +4.29% | 76.8만 |
|---|
| 2025.10.15 | ₩193,215 | ₩194,844 | ₩187,807 | ₩189,904 | -1.71% | 48.7만 |
|---|
| 2025.10.14 | ₩187,901 | ₩191,359 | ₩185,724 | ₩189,196 | +0.69% | 38.7만 |
|---|
| 2025.10.13 | ₩188,902 | ₩192,814 | ₩188,301 | ₩192,547 | +1.93% | 32.8만 |
|---|
| 2025.10.10 | ₩189,837 | ₩191,412 | ₩183,361 | ₩183,467 | -3.36% | 74.3만 |
|---|