시장 데이터를 불러오는 중
전체 종목
United Airlines Holdings, Inc. - Common Stock 과거 주가
United Airlines Holdings, Inc. - Common Stock · UAL · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Airlines Holdings, Inc. - Common Stock · UAL · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩142,752 | ₩144,307 | ₩139,751 | ₩143,999 | +0.87% | 465.3만 |
| 2026.10.08 | ₩144,548 | ₩146,826 | ₩141,479 | ₩143,972 | -0.40% | 634.3만 |
| 2026.10.07 | ₩146,598 | ₩148,313 | ₩145,968 | ₩147,630 | +0.70% | 533.2만 |
| 2026.10.06 | ₩150,055 | ₩154,370 | ₩148,367 | ₩149,908 | -0.10% | 530.6만 |
| 2026.10.05 | ₩151,623 | ₩151,958 | ₩146,759 | ₩147,402 | -2.78% | 493.4만 |
| 2026.10.02 | ₩153,767 | ₩153,781 | ₩149,225 | ₩150,766 | -1.95% | 402.6만 |
| 2026.10.01 | ₩148,689 | ₩149,935 | ₩146,169 | ₩149,787 | +0.74% | 436.8만 |
| 2026.09.30 | ₩150,833 | ₩151,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,675 |
| -1.43% |
| 407.5만 |
| 2026.09.29 | ₩152,333 | ₩152,481 | ₩148,916 | ₩150,953 | -0.91% | 309.3만 |
|---|
| 2026.09.28 | ₩150,069 | ₩151,757 | ₩145,526 | ₩149,426 | -0.43% | 399.9만 |
|---|
| 2026.09.25 | ₩151,704 | ₩155,054 | ₩148,367 | ₩152,749 | +0.69% | 341.3만 |
|---|
| 2026.09.24 | ₩146,947 | ₩151,422 | ₩144,789 | ₩148,997 | +1.40% | 400.4만 |
|---|
| 2026.09.23 | ₩152,642 | ₩153,164 | ₩148,032 | ₩148,367 | -2.80% | 377.2만 |
|---|
| 2026.09.22 | ₩156,246 | ₩158,471 | ₩152,963 | ₩154,384 | -1.19% | 504.4만 |
|---|
| 2026.09.21 | ₩149,814 | ₩153,633 | ₩148,193 | ₩153,285 | +2.32% | 477.6만 |
|---|
| 2026.09.18 | ₩144,334 | ₩146,625 | ₩143,476 | ₩145,674 | +0.93% | 465.6만 |
|---|
| 2026.09.17 | ₩146,598 | ₩147,134 | ₩143,838 | ₩144,240 | -1.61% | 323.9만 |
|---|
| 2026.09.16 | ₩145,124 | ₩147,107 | ₩140,153 | ₩142,444 | -1.85% | 414.3만 |
|---|
| 2026.09.15 | ₩146,839 | ₩146,839 | ₩140,943 | ₩143,275 | -2.43% | 393.8만 |
|---|
| 2026.09.14 | ₩142,190 | ₩147,201 | ₩142,149 | ₩146,009 | +2.69% | 387.4만 |
|---|
| 2026.09.11 | ₩145,459 | ₩148,434 | ₩145,205 | ₩147,161 | +1.17% | 565.2만 |
|---|
| 2026.09.10 | ₩141,359 | ₩144,575 | ₩140,220 | ₩142,699 | +0.95% | 377.2만 |
|---|
| 2026.09.09 | ₩142,927 | ₩144,602 | ₩141,734 | ₩143,543 | +0.43% | 270.8만 |
|---|
| 2026.09.08 | ₩147,268 | ₩148,059 | ₩144,803 | ₩145,044 | -1.51% | 292.1만 |
|---|
| 2026.09.04 | ₩146,250 | ₩149,519 | ₩145,995 | ₩149,251 | +2.05% | 293.1만 |
|---|
| 2026.09.03 | ₩146,062 | ₩146,866 | ₩143,422 | ₩145,607 | -0.31% | 304.8만 |
|---|
| 2026.09.02 | ₩143,114 | ₩147,228 | ₩142,377 | ₩145,191 | +1.45% | 418.6만 |
|---|
| 2026.09.01 | ₩143,101 | ₩144,334 | ₩139,563 | ₩140,206 | -2.02% | 527.1만 |
|---|
| 2026.08.31 | ₩145,888 | ₩146,062 | ₩143,945 | ₩144,709 | -0.81% | 339.3만 |
|---|
| 2026.08.28 | ₩151,744 | ₩152,735 | ₩147,684 | ₩148,206 | -2.33% | 230.3만 |
|---|
| 2026.08.27 | ₩153,097 | ₩153,888 | ₩150,444 | ₩150,605 | -1.63% | 212.2만 |
|---|
| 2026.08.26 | ₩158,712 | ₩160,441 | ₩153,700 | ₩153,874 | -3.05% | 289.3만 |
|---|
| 2026.08.25 | ₩156,246 | ₩157,533 | ₩152,508 | ₩157,332 | +0.69% | 387.4만 |
|---|
| 2026.08.24 | ₩154,183 | ₩155,590 | ₩150,953 | ₩152,186 | -1.29% | 259.7만 |
|---|
| 2026.08.21 | ₩153,432 | ₩153,432 | ₩150,618 | ₩151,650 | -1.16% | 336.1만 |
|---|
| 2026.08.20 | ₩152,990 | ₩152,990 | ₩148,689 | ₩149,694 | -2.15% | 410.1만 |
|---|
| 2026.08.19 | ₩160,548 | ₩160,548 | ₩155,027 | ₩155,148 | -3.36% | 294.1만 |
|---|
| 2026.08.18 | ₩161,901 | ₩162,424 | ₩158,940 | ₩159,087 | -1.74% | 267.4만 |
|---|
| 2026.08.17 | ₩167,449 | ₩167,704 | ₩163,590 | ₩163,831 | -2.16% | 244.6만 |
|---|
| 2026.08.14 | ₩168,709 | ₩170,250 | ₩166,926 | ₩167,958 | -0.44% | 338.5만 |
|---|
| 2026.08.13 | ₩171,523 | ₩172,193 | ₩168,722 | ₩169,312 | -1.29% | 249.8만 |
|---|
| 2026.08.12 | ₩170,665 | ₩171,255 | ₩166,417 | ₩167,663 | -1.76% | 228.1만 |
|---|
| 2026.08.11 | ₩167,503 | ₩170,236 | ₩166,055 | ₩169,258 | +1.05% | 277.8만 |
|---|
| 2026.08.10 | ₩171,965 | ₩172,152 | ₩165,680 | ₩165,841 | -3.56% | 284.7만 |
|---|
| 2026.08.07 | ₩174,256 | ₩174,645 | ₩171,080 | ₩173,613 | -0.37% | 217만 |
|---|
| 2026.08.06 | ₩176,548 | ₩178,062 | ₩172,742 | ₩173,023 | -2.00% | 231.9만 |
|---|
| 2026.08.05 | ₩178,759 | ₩181,399 | ₩177,633 | ₩177,901 | -0.48% | 365.1만 |
|---|
| 2026.08.04 | ₩177,110 | ₩179,402 | ₩174,712 | ₩177,713 | +0.34% | 376.6만 |
|---|
| 2026.08.03 | ₩167,958 | ₩174,444 | ₩167,905 | ₩172,045 | +2.43% | 425.1만 |
|---|
| 2026.07.31 | ₩165,573 | ₩166,069 | ₩162,142 | ₩162,585 | -1.80% | 266.1만 |
|---|
| 2026.07.30 | ₩163,281 | ₩166,524 | ₩161,151 | ₩165,573 | +1.40% | 311.3만 |
|---|
| 2026.07.29 | ₩160,910 | ₩165,693 | ₩159,730 | ₩160,025 | -0.55% | 398.9만 |
|---|
| 2026.07.28 | ₩161,848 | ₩167,074 | ₩160,052 | ₩165,854 | +2.48% | 436.4만 |
|---|
| 2026.07.27 | ₩163,482 | ₩165,734 | ₩158,926 | ₩161,566 | -1.17% | 386.9만 |
|---|
| 2026.07.24 | ₩155,952 | ₩162,987 | ₩155,268 | ₩158,484 | +1.62% | 473.1만 |
|---|
| 2026.07.23 | ₩150,337 | ₩154,799 | ₩149,573 | ₩154,571 | +2.82% | 626.2만 |
|---|
| 2026.07.22 | ₩155,094 | ₩159,060 | ₩154,276 | ₩157,131 | +1.31% | 410만 |
|---|
| 2026.07.21 | ₩159,824 | ₩160,320 | ₩157,144 | ₩157,720 | -1.32% | 316.7만 |
|---|
| 2026.07.20 | ₩156,943 | ₩159,449 | ₩155,188 | ₩157,479 | +0.34% | 443.8만 |
|---|
| 2026.07.17 | ₩154,906 | ₩158,913 | ₩152,816 | ₩154,652 | -0.16% | 602.8만 |
|---|
| 2026.07.16 | ₩156,300 | ₩163,643 | ₩155,509 | ₩159,208 | +1.86% | 696.7만 |
|---|
| 2026.07.15 | ₩162,839 | ₩164,742 | ₩159,730 | ₩162,102 | -0.45% | 596.6만 |
|---|
| 2026.07.14 | ₩163,469 | ₩163,509 | ₩159,637 | ₩161,271 | -1.34% | 417.9만 |
|---|
| 2026.07.13 | ₩167,181 | ₩167,824 | ₩161,633 | ₩162,357 | -2.89% | 431.4만 |
|---|
| 2026.07.10 | ₩172,541 | ₩173,533 | ₩166,162 | ₩168,843 | -2.14% | 396.9만 |
|---|
| 2026.07.09 | ₩171,094 | ₩175,288 | ₩170,089 | ₩172,930 | +1.07% | 424.2만 |
|---|
| 2026.07.08 | ₩167,770 | ₩169,566 | ₩163,147 | ₩169,137 | +0.81% | 552.7만 |
|---|
| 2026.07.07 | ₩177,713 | ₩179,161 | ₩170,987 | ₩171,938 | -3.25% | 336.8만 |
|---|
| 2026.07.06 | ₩180,889 | ₩185,057 | ₩176,883 | ₩177,553 | -1.84% | 442.8만 |
|---|
| 2026.07.02 | ₩184,896 | ₩185,606 | ₩176,963 | ₩178,651 | -3.38% | 446.1만 |
|---|
| 2026.07.01 | ₩182,404 | ₩183,114 | ₩179,723 | ₩181,077 | -0.73% | 507.6만 |
|---|
| 2026.06.30 | ₩181,975 | ₩185,955 | ₩180,903 | ₩182,229 | +0.14% | 508.5만 |
|---|
| 2026.06.29 | ₩181,935 | ₩183,878 | ₩179,831 | ₩181,157 | -0.43% | 416만 |
|---|
| 2026.06.26 | ₩180,393 | ₩184,708 | ₩179,630 | ₩182,390 | +1.11% | 607.1만 |
|---|
| 2026.06.25 | ₩177,218 | ₩185,512 | ₩176,883 | ₩180,380 | +1.78% | 732.6만 |
|---|
| 2026.06.24 | ₩166,444 | ₩175,007 | ₩165,010 | ₩174,926 | +5.10% | 1008.7만 |
|---|
| 2026.06.23 | ₩156,474 | ₩163,281 | ₩156,474 | ₩162,879 | +4.09% | 541.4만 |
|---|
| 2026.06.22 | ₩158,457 | ₩160,722 | ₩157,640 | ₩159,034 | +0.36% | 687.6만 |
|---|
| 2026.06.18 | ₩159,208 | ₩161,714 | ₩157,131 | ₩158,551 | -0.41% | 676.2만 |
|---|
| 2026.06.17 | ₩158,792 | ₩161,204 | ₩154,638 | ₩155,215 | -2.25% | 513.4만 |
|---|
| 2026.06.16 | ₩161,968 | ₩164,849 | ₩158,658 | ₩158,806 | -1.95% | 636만 |
|---|
| 2026.06.15 | ₩162,008 | ₩167,221 | ₩158,873 | ₩160,762 | -0.77% | 773.7만 |
|---|
| 2026.06.12 | ₩152,776 | ₩156,126 | ₩149,854 | ₩154,799 | +1.32% | 536.8만 |
|---|
| 2026.06.11 | ₩136,615 | ₩151,168 | ₩136,374 | ₩150,900 | +10.46% | 678.6만 |
|---|
| 2026.06.10 | ₩142,900 | ₩143,195 | ₩137,084 | ₩137,727 | -3.62% | 544.9만 |
|---|
| 2026.06.09 | ₩144,481 | ₩148,742 | ₩139,603 | ₩146,906 | +1.68% | 633.6만 |
|---|
| 2026.06.08 | ₩140,287 | ₩142,578 | ₩138,960 | ₩141,131 | +0.60% | 389.1만 |
|---|
| 2026.06.05 | ₩140,273 | ₩142,551 | ₩138,692 | ₩141,680 | +1.00% | 383.6만 |
|---|
| 2026.06.04 | ₩143,248 | ₩143,784 | ₩140,045 | ₩140,622 | -1.83% | 421.7만 |
|---|
| 2026.06.03 | ₩143,958 | ₩144,923 | ₩140,796 | ₩140,890 | -2.13% | 370.2만 |
|---|
| 2026.06.02 | ₩150,913 | ₩150,913 | ₩145,714 | ₩145,821 | -3.37% | 459.9만 |
|---|
| 2026.06.01 | ₩149,278 | ₩151,302 | ₩145,942 | ₩149,761 | +0.32% | 477.8만 |
|---|
| 2026.05.29 | ₩154,826 | ₩158,069 | ₩153,754 | ₩153,834 | -0.64% | 715.9만 |
|---|
| 2026.05.28 | ₩147,174 | ₩155,375 | ₩146,437 | ₩154,183 | +4.76% | 654.2만 |
|---|
| 2026.05.27 | ₩146,504 | ₩153,231 | ₩146,062 | ₩150,913 | +3.01% | 1061.9만 |
|---|
| 2026.05.26 | ₩139,094 | ₩142,940 | ₩138,625 | ₩141,935 | +2.04% | 615.9만 |
|---|
| 2026.05.22 | ₩134,685 | ₩135,985 | ₩132,702 | ₩133,948 | -0.55% | 404.7만 |
|---|
| 2026.05.21 | ₩127,878 | ₩134,377 | ₩127,704 | ₩133,520 | +4.41% | 697.6만 |
|---|
| 2026.05.20 | ₩120,602 | ₩132,166 | ₩119,583 | ₩131,349 | +8.91% | 903.9만 |
|---|
| 2026.05.19 | ₩122,062 | ₩122,893 | ₩118,377 | ₩119,423 | -2.16% | 638.6만 |
|---|
| 2026.05.18 | ₩126,176 | ₩128,843 | ₩122,424 | ₩124,019 | -1.71% | 527.2만 |
|---|
| 2026.05.15 | ₩126,310 | ₩126,846 | ₩124,300 | ₩124,421 | -1.50% | 505.5만 |
|---|
| 2026.05.14 | ₩129,835 | ₩130,773 | ₩126,484 | ₩128,669 | -0.90% | 467.2만 |
|---|
| 2026.05.13 | ₩127,851 | ₩129,178 | ₩125,640 | ₩128,240 | +0.30% | 349만 |
|---|
| 2026.05.12 | ₩128,052 | ₩128,883 | ₩126,417 | ₩128,428 | +0.29% | 338.7만 |
|---|
| 2026.05.11 | ₩132,300 | ₩132,501 | ₩129,258 | ₩129,473 | -2.14% | 473.9만 |
|---|
| 2026.05.08 | ₩134,002 | ₩135,543 | ₩132,180 | ₩133,439 | -0.42% | 389.7만 |
|---|
| 2026.05.07 | ₩135,744 | ₩139,054 | ₩132,206 | ₩133,600 | -1.58% | 820.8만 |
|---|
| 2026.05.06 | ₩133,546 | ₩134,525 | ₩130,250 | ₩134,056 | +0.38% | 875.5만 |
|---|
| 2026.05.05 | ₩121,593 | ₩126,015 | ₩121,406 | ₩125,520 | +3.23% | 428.2만 |
|---|
| 2026.05.04 | ₩123,282 | ₩125,118 | ₩120,495 | ₩120,696 | -2.10% | 550.2만 |
|---|
| 2026.05.01 | ₩120,856 | ₩127,275 | ₩119,583 | ₩123,979 | +2.58% | 830.8만 |
|---|
| 2026.04.30 | ₩120,629 | ₩121,835 | ₩119,758 | ₩120,602 | -0.02% | 446.9만 |
|---|
| 2026.04.29 | ₩119,396 | ₩119,932 | ₩117,855 | ₩118,753 | -0.54% | 585.5만 |
|---|
| 2026.04.28 | ₩121,379 | ₩123,215 | ₩119,141 | ₩121,151 | -0.19% | 492.1만 |
|---|
| 2026.04.27 | ₩124,300 | ₩126,471 | ₩122,478 | ₩123,148 | -0.93% | 518.3만 |
|---|
| 2026.04.24 | ₩123,309 | ₩125,185 | ₩121,714 | ₩124,622 | +1.06% | 636.5만 |
|---|
| 2026.04.23 | ₩122,424 | ₩125,292 | ₩118,739 | ₩122,277 | -0.12% | 864.9만 |
|---|
| 2026.04.22 | ₩128,655 | ₩128,910 | ₩120,883 | ₩122,893 | -4.48% | 1491.4만 |
|---|
| 2026.04.21 | ₩131,885 | ₩135,074 | ₩128,830 | ₩130,156 | -1.31% | 983.3만 |
|---|
| 2026.04.20 | ₩133,975 | ₩137,044 | ₩131,912 | ₩132,541 | -1.07% | 638.2만 |
|---|
| 2026.04.17 | ₩137,861 | ₩142,015 | ₩135,221 | ₩136,414 | -1.05% | 1312.1만 |
|---|
| 2026.04.16 | ₩126,645 | ₩129,406 | ₩125,037 | ₩127,342 | +0.55% | 585.9만 |
|---|
| 2026.04.15 | ₩129,165 | ₩129,942 | ₩125,680 | ₩126,324 | -2.20% | 904.6만 |
|---|
| 2026.04.14 | ₩129,486 | ₩133,654 | ₩127,637 | ₩130,250 | +0.59% | 1012.2만 |
|---|
| 2026.04.13 | ₩126,726 | ₩128,106 | ₩124,890 | ₩127,570 | +0.67% | 546.9만 |
|---|
| 2026.04.10 | ₩131,724 | ₩131,831 | ₩128,240 | ₩129,178 | -1.93% | 466.4만 |
|---|
| 2026.04.09 | ₩127,650 | ₩132,166 | ₩125,908 | ₩130,880 | +2.53% | 631.5만 |
|---|
| 2026.04.08 | ₩133,265 | ₩137,352 | ₩128,682 | ₩129,044 | -3.17% | 1677.9만 |
|---|
| 2026.04.07 | ₩119,382 | ₩120,736 | ₩116,113 | ₩119,650 | +0.22% | 1000.5만 |
|---|
| 2026.04.06 | ₩123,282 | ₩124,622 | ₩120,588 | ₩121,902 | -1.12% | 647.7만 |
|---|
| 2026.04.02 | ₩120,602 | ₩125,962 | ₩118,150 | ₩123,563 | +2.46% | 863만 |
|---|
| 2026.04.01 | ₩125,439 | ₩129,392 | ₩124,836 | ₩127,409 | +1.57% | 846.6만 |
|---|
| 2026.03.31 | ₩116,354 | ₩123,965 | ₩115,992 | ₩123,376 | +6.03% | 994.3만 |
|---|
| 2026.03.30 | ₩118,109 | ₩119,463 | ₩113,419 | ₩114,183 | -3.32% | 726.8만 |
|---|
| 2026.03.27 | ₩122,344 | ₩123,563 | ₩117,359 | ₩118,511 | -3.13% | 629.4만 |
|---|
| 2026.03.26 | ₩121,942 | ₩126,913 | ₩121,942 | ₩124,206 | +1.86% | 599.2만 |
|---|
| 2026.03.25 | ₩129,151 | ₩131,268 | ₩124,354 | ₩124,555 | -3.56% | 886.1만 |
|---|
| 2026.03.24 | ₩122,572 | ₩127,248 | ₩121,674 | ₩125,372 | +2.28% | 780.4만 |
|---|
| 2026.03.23 | ₩128,428 | ₩129,446 | ₩124,381 | ₩125,908 | -1.96% | 1013.6만 |
|---|
| 2026.03.20 | ₩125,144 | ₩126,069 | ₩118,471 | ₩120,535 | -3.68% | 927.2만 |
|---|
| 2026.03.19 | ₩121,486 | ₩127,181 | ₩120,079 | ₩126,163 | +3.85% | 700.3만 |
|---|
| 2026.03.18 | ₩123,818 | ₩127,597 | ₩122,652 | ₩123,965 | +0.12% | 638.2만 |
|---|
| 2026.03.17 | ₩125,493 | ₩126,699 | ₩122,719 | ₩124,876 | -0.49% | 1043만 |
|---|
| 2026.03.16 | ₩118,150 | ₩121,419 | ₩117,882 | ₩120,977 | +2.39% | 714.9만 |
|---|
| 2026.03.13 | ₩116,930 | ₩117,841 | ₩115,215 | ₩116,046 | -0.76% | 598.4만 |
|---|
| 2026.03.12 | ₩117,868 | ₩118,431 | ₩115,443 | ₩115,952 | -1.63% | 975.7만 |
|---|
| 2026.03.11 | ₩121,942 | ₩123,764 | ₩118,471 | ₩121,513 | -0.35% | 792.9만 |
|---|
| 2026.03.10 | ₩125,493 | ₩129,419 | ₩120,937 | ₩122,076 | -2.72% | 1563.4만 |
|---|
| 2026.03.09 | ₩119,369 | ₩126,980 | ₩113,500 | ₩126,659 | +6.11% | 1843.1만 |
|---|
| 2026.03.06 | ₩123,349 | ₩124,528 | ₩121,124 | ₩123,376 | +0.02% | 1057만 |
|---|
| 2026.03.05 | ₩131,322 | ₩132,247 | ₩123,778 | ₩127,878 | -2.62% | 1272만 |
|---|
| 2026.03.04 | ₩139,898 | ₩141,667 | ₩134,082 | ₩134,645 | -3.75% | 664.3만 |
|---|
| 2026.03.03 | ₩133,104 | ₩140,943 | ₩130,089 | ₩137,406 | +3.23% | 999만 |
|---|
| 2026.03.02 | ₩134,002 | ₩139,228 | ₩131,617 | ₩138,303 | +3.21% | 871.6만 |
|---|
| 2026.02.27 | ₩150,029 | ₩150,029 | ₩141,185 | ₩142,444 | -5.06% | 963.1만 |
|---|
| 2026.02.26 | ₩153,955 | ₩157,586 | ₩152,802 | ₩156,019 | +1.34% | 546.6만 |
|---|
| 2026.02.25 | ₩153,124 | ₩153,124 | ₩148,514 | ₩151,248 | -1.23% | 377만 |
|---|
| 2026.02.24 | ₩143,610 | ₩153,057 | ₩143,061 | ₩150,873 | +5.06% | 576.5만 |
|---|
| 2026.02.23 | ₩149,144 | ₩152,092 | ₩142,980 | ₩143,610 | -3.71% | 581.4만 |
|---|
| 2026.02.20 | ₩146,786 | ₩152,132 | ₩145,727 | ₩151,462 | +3.19% | 419.1만 |
|---|
| 2026.02.19 | ₩154,437 | ₩154,759 | ₩146,866 | ₩147,469 | -4.51% | 514.8만 |
|---|
| 2026.02.18 | ₩148,742 | ₩158,605 | ₩145,138 | ₩156,689 | +5.34% | 820.4만 |
|---|
| 2026.02.17 | ₩146,772 | ₩154,022 | ₩146,424 | ₩152,789 | +4.10% | 351.4만 |
|---|
| 2026.02.13 | ₩147,804 | ₩149,734 | ₩143,811 | ₩146,451 | -0.92% | 474.9만 |
|---|
| 2026.02.12 | ₩154,008 | ₩155,389 | ₩142,471 | ₩146,464 | -4.90% | 739.8만 |
|---|
| 2026.02.11 | ₩157,452 | ₩159,382 | ₩150,632 | ₩152,682 | -3.03% | 504.6만 |
|---|
| 2026.02.10 | ₩155,054 | ₩159,087 | ₩155,054 | ₩155,925 | +0.56% | 479.4만 |
|---|
| 2026.02.09 | ₩154,719 | ₩156,260 | ₩153,379 | ₩155,710 | +0.64% | 482.6만 |
|---|
| 2026.02.06 | ₩143,744 | ₩156,099 | ₩143,744 | ₩155,322 | +8.05% | 902.3만 |
|---|
| 2026.02.05 | ₩144,990 | ₩146,384 | ₩141,386 | ₩142,163 | -1.95% | 562.5만 |
|---|
| 2026.02.04 | ₩150,230 | ₩150,926 | ₩141,788 | ₩146,705 | -2.35% | 559.5만 |
|---|
| 2026.02.03 | ₩146,062 | ₩151,422 | ₩145,687 | ₩148,555 | +1.71% | 844.7만 |
|---|
| 2026.02.02 | ₩139,630 | ₩145,151 | ₩139,349 | ₩143,851 | +3.02% | 575.8만 |
|---|
| 2026.01.30 | ₩138,571 | ₩139,992 | ₩134,886 | ₩137,111 | -1.05% | 548만 |
|---|
| 2026.01.29 | ₩140,434 | ₩140,702 | ₩135,757 | ₩139,282 | -0.82% | 722.7만 |
|---|
| 2026.01.28 | ₩139,965 | ₩142,967 | ₩139,764 | ₩140,582 | +0.44% | 433.5만 |
|---|
| 2026.01.27 | ₩146,384 | ₩146,638 | ₩139,282 | ₩139,416 | -4.76% | 574.6만 |
|---|
| 2026.01.26 | ₩143,288 | ₩144,883 | ₩142,136 | ₩144,401 | +0.78% | 445.6만 |
|---|
| 2026.01.23 | ₩146,732 | ₩147,322 | ₩144,106 | ₩144,374 | -1.61% | 433.5만 |
|---|
| 2026.01.22 | ₩151,422 | ₩154,210 | ₩147,469 | ₩147,938 | -2.30% | 605.2만 |
|---|
| 2026.01.21 | ₩150,015 | ₩153,499 | ₩146,370 | ₩148,689 | -0.88% | 1148.6만 |
|---|
| 2026.01.20 | ₩147,844 | ₩150,350 | ₩144,401 | ₩145,486 | -1.60% | 922.7만 |
|---|
| 2026.01.16 | ₩155,469 | ₩155,844 | ₩151,985 | ₩152,079 | -2.18% | 402.6만 |
|---|
| 2026.01.15 | ₩150,163 | ₩155,523 | ₩149,761 | ₩155,469 | +3.53% | 466.1만 |
|---|
| 2026.01.14 | ₩151,422 | ₩153,968 | ₩147,027 | ₩148,407 | -1.99% | 508.4만 |
|---|
| 2026.01.13 | ₩152,762 | ₩156,890 | ₩151,422 | ₩153,312 | +0.36% | 455.3만 |
|---|
| 2026.01.12 | ₩154,772 | ₩155,831 | ₩152,963 | ₩154,491 | -0.18% | 337만 |
|---|
| 2026.01.09 | ₩156,782 | ₩158,993 | ₩153,258 | ₩157,211 | +0.27% | 375.8만 |
|---|
| 2026.01.08 | ₩155,938 | ₩157,372 | ₩154,196 | ₩154,732 | -0.77% | 336.4만 |
|---|
| 2026.01.07 | ₩158,524 | ₩159,744 | ₩155,925 | ₩156,246 | -1.44% | 387.9만 |
|---|
| 2026.01.06 | ₩154,035 | ₩159,060 | ₩152,896 | ₩157,493 | +2.24% | 543.7만 |
|---|
| 2026.01.05 | ₩151,074 | ₩155,898 | ₩150,632 | ₩153,955 | +1.91% | 378만 |
|---|
| 2026.01.02 | ₩150,886 | ₩152,186 | ₩148,689 | ₩151,436 | +0.36% | 262.1만 |
|---|
| 2025.12.31 | ₩149,305 | ₩150,256 | ₩148,501 | ₩149,841 | +0.36% | 212.5만 |
|---|
| 2025.12.30 | ₩149,533 | ₩150,632 | ₩148,742 | ₩149,439 | -0.06% | 207.2만 |
|---|
| 2025.12.29 | ₩151,784 | ₩152,749 | ₩148,327 | ₩149,345 | -1.61% | 415만 |
|---|
| 2025.12.26 | ₩153,606 | ₩153,901 | ₩152,213 | ₩152,816 | -0.51% | 207.7만 |
|---|
| 2025.12.24 | ₩151,851 | ₩154,303 | ₩151,087 | ₩153,848 | +1.31% | 184.5만 |
|---|
| 2025.12.23 | ₩154,250 | ₩155,375 | ₩150,953 | ₩152,132 | -1.37% | 328.5만 |
|---|
| 2025.12.22 | ₩153,164 | ₩155,871 | ₩152,843 | ₩155,469 | +1.50% | 385.6만 |
|---|
| 2025.12.19 | ₩151,462 | ₩153,003 | ₩150,122 | ₩152,749 | +0.85% | 730.4만 |
|---|
| 2025.12.18 | ₩150,283 | ₩153,191 | ₩149,519 | ₩151,221 | +0.62% | 378.1만 |
|---|
| 2025.12.17 | ₩151,422 | ₩153,874 | ₩147,201 | ₩147,764 | -2.42% | 560.1만 |
|---|
| 2025.12.16 | ₩144,722 | ₩151,248 | ₩144,347 | ₩150,725 | +4.15% | 638.5만 |
|---|
| 2025.12.15 | ₩143,275 | ₩145,580 | ₩142,417 | ₩144,320 | +0.73% | 420만 |
|---|
| 2025.12.12 | ₩145,647 | ₩146,893 | ₩142,886 | ₩143,168 | -1.70% | 377.3만 |
|---|
| 2025.12.11 | ₩144,521 | ₩146,330 | ₩142,739 | ₩145,245 | +0.50% | 470.3만 |
|---|
| 2025.12.10 | ₩141,868 | ₩144,977 | ₩140,635 | ₩144,374 | +1.77% | 753.5만 |
|---|
| 2025.12.09 | ₩139,710 | ₩143,958 | ₩138,933 | ₩141,640 | +1.38% | 491.6만 |
|---|
| 2025.12.08 | ₩141,144 | ₩141,198 | ₩138,906 | ₩140,032 | -0.79% | 660만 |
|---|
| 2025.12.05 | ₩139,831 | ₩141,546 | ₩138,076 | ₩140,635 | +0.57% | 637.5만 |
|---|
| 2025.12.04 | ₩145,687 | ₩146,223 | ₩139,952 | ₩140,340 | -3.67% | 745만 |
|---|
| 2025.12.03 | ₩140,541 | ₩146,947 | ₩140,273 | ₩145,365 | +3.43% | 628.7만 |
|---|
| 2025.12.02 | ₩136,012 | ₩141,319 | ₩135,128 | ₩139,871 | +2.84% | 709.6만 |
|---|
| 2025.12.01 | ₩134,391 | ₩138,317 | ₩134,029 | ₩135,503 | +0.83% | 371만 |
|---|
| 2025.11.28 | ₩136,427 | ₩138,277 | ₩136,146 | ₩136,628 | +0.15% | 225.4만 |
|---|
| 2025.11.26 | ₩133,520 | ₩138,290 | ₩132,608 | ₩136,133 | +1.96% | 521.7만 |
|---|
| 2025.11.25 | ₩128,897 | ₩133,841 | ₩128,562 | ₩132,541 | +2.83% | 893.6만 |
|---|
| 2025.11.24 | ₩124,930 | ₩128,602 | ₩124,407 | ₩128,133 | +2.56% | 851.6만 |
|---|
| 2025.11.21 | ₩121,727 | ₩127,798 | ₩120,535 | ₩123,550 | +1.50% | 1019만 |
|---|
| 2025.11.20 | ₩124,957 | ₩126,565 | ₩120,361 | ₩120,669 | -3.43% | 555.3만 |
|---|
| 2025.11.19 | ₩124,649 | ₩125,479 | ₩121,768 | ₩122,384 | -1.82% | 415.3만 |
|---|
| 2025.11.18 | ₩119,262 | ₩124,421 | ₩119,208 | ₩123,175 | +3.28% | 385.9만 |
|---|
| 2025.11.17 | ₩126,886 | ₩127,154 | ₩118,659 | ₩120,535 | -5.01% | 806.8만 |
|---|
| 2025.11.14 | ₩127,302 | ₩129,098 | ₩126,283 | ₩127,342 | +0.03% | 331.4만 |
|---|
| 2025.11.13 | ₩132,528 | ₩135,798 | ₩129,459 | ₩130,210 | -1.75% | 436.7만 |
|---|
| 2025.11.12 | ₩128,052 | ₩134,324 | ₩127,851 | ₩133,962 | +4.61% | 596.7만 |
|---|
| 2025.11.11 | ₩128,401 | ₩129,982 | ₩125,372 | ₩127,235 | -0.91% | 503.7만 |
|---|
| 2025.11.10 | ₩132,930 | ₩134,833 | ₩127,851 | ₩128,830 | -3.08% | 597.6만 |
|---|
| 2025.11.07 | ₩125,037 | ₩134,391 | ₩123,952 | ₩130,558 | +4.42% | 614.4만 |
|---|
| 2025.11.06 | ₩127,771 | ₩129,486 | ₩125,908 | ₩128,267 | +0.39% | 578.3만 |
|---|
| 2025.11.05 | ₩123,657 | ₩131,389 | ₩122,598 | ₩129,513 | +4.74% | 675.7만 |
|---|
| 2025.11.04 | ₩126,283 | ₩126,846 | ₩121,366 | ₩121,634 | -3.68% | 698.7만 |
|---|
| 2025.11.03 | ₩125,962 | ₩129,928 | ₩124,796 | ₩128,789 | +2.24% | 527.2만 |
|---|
| 2025.10.31 | ₩125,278 | ₩127,034 | ₩124,501 | ₩126,015 | +0.59% | 583만 |
|---|
| 2025.10.30 | ₩127,208 | ₩128,320 | ₩123,737 | ₩125,131 | -1.63% | 627.2만 |
|---|
| 2025.10.29 | ₩127,583 | ₩130,746 | ₩126,632 | ₩128,548 | +0.76% | 633.9만 |
|---|
| 2025.10.28 | ₩132,260 | ₩132,260 | ₩126,632 | ₩127,222 | -3.81% | 562.9만 |
|---|
| 2025.10.27 | ₩134,672 | ₩134,940 | ₩131,657 | ₩132,394 | -1.69% | 401.6만 |
|---|
| 2025.10.24 | ₩130,103 | ₩133,881 | ₩129,567 | ₩133,077 | +2.29% | 634.4만 |
|---|
| 2025.10.23 | ₩129,647 | ₩130,116 | ₩125,064 | ₩128,213 | -1.11% | 686.6만 |
|---|
| 2025.10.22 | ₩134,136 | ₩135,221 | ₩128,856 | ₩129,004 | -3.83% | 541.5만 |
|---|
| 2025.10.21 | ₩135,181 | ₩136,240 | ₩133,225 | ₩134,149 | -0.76% | 574.1만 |
|---|
| 2025.10.20 | ₩133,091 | ₩138,089 | ₩131,644 | ₩135,731 | +1.98% | 756.5만 |
|---|
| 2025.10.17 | ₩131,831 | ₩134,123 | ₩130,786 | ₩132,850 | +0.77% | 756.4만 |
|---|
| 2025.10.16 | ₩137,942 | ₩142,645 | ₩126,029 | ₩131,577 | -4.61% | 2475.9만 |
|---|
| 2025.10.15 | ₩139,282 | ₩140,072 | ₩137,660 | ₩139,429 | +0.11% | 1011.4만 |
|---|
| 2025.10.14 | ₩130,652 | ₩139,161 | ₩130,250 | ₩138,223 | +5.79% | 659.2만 |
|---|
| 2025.10.13 | ₩131,737 | ₩135,208 | ₩131,014 | ₩132,997 | +0.96% | 461.2만 |
|---|
| 2025.10.10 | ₩136,307 | ₩139,188 | ₩129,165 | ₩129,540 | -4.96% | 665.7만 |
|---|