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 | ₩142,631 | ₩144,184 | ₩139,632 | ₩143,876 | +0.87% | 465.3만 |
| 2026.10.08 | ₩144,425 | ₩146,701 | ₩141,359 | ₩143,849 | -0.40% | 634.3만 |
| 2026.10.07 | ₩146,473 | ₩148,187 | ₩145,844 | ₩147,504 | +0.70% | 533.2만 |
| 2026.10.06 | ₩149,928 | ₩154,239 | ₩148,241 | ₩149,781 | -0.10% | 530.6만 |
| 2026.10.05 | ₩151,494 | ₩151,829 | ₩146,634 | ₩147,277 | -2.78% | 493.4만 |
| 2026.10.02 | ₩153,636 | ₩153,650 | ₩149,098 | ₩150,637 | -1.95% | 402.6만 |
| 2026.10.01 | ₩148,562 | ₩149,807 | ₩146,045 | ₩149,660 | +0.74% | 436.8만 |
| 2026.09.30 | ₩150,704 | ₩151,200 | ₩147,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,549 |
| -1.43% |
| 407.5만 |
| 2026.09.29 | ₩152,204 | ₩152,351 | ₩148,790 | ₩150,825 | -0.91% | 309.3만 |
|---|
| 2026.09.28 | ₩149,941 | ₩151,628 | ₩145,402 | ₩149,299 | -0.43% | 399.9만 |
|---|
| 2026.09.25 | ₩151,575 | ₩154,922 | ₩148,241 | ₩152,619 | +0.69% | 341.3만 |
|---|
| 2026.09.24 | ₩146,822 | ₩151,293 | ₩144,666 | ₩148,870 | +1.40% | 400.4만 |
|---|
| 2026.09.23 | ₩152,512 | ₩153,034 | ₩147,906 | ₩148,241 | -2.80% | 377.2만 |
|---|
| 2026.09.22 | ₩156,113 | ₩158,336 | ₩152,833 | ₩154,252 | -1.19% | 504.4만 |
|---|
| 2026.09.21 | ₩149,687 | ₩153,503 | ₩148,067 | ₩153,154 | +2.32% | 477.6만 |
|---|
| 2026.09.18 | ₩144,211 | ₩146,500 | ₩143,354 | ₩145,550 | +0.93% | 465.6만 |
|---|
| 2026.09.17 | ₩146,473 | ₩147,009 | ₩143,715 | ₩144,117 | -1.61% | 323.9만 |
|---|
| 2026.09.16 | ₩145,001 | ₩146,982 | ₩140,033 | ₩142,323 | -1.85% | 414.3만 |
|---|
| 2026.09.15 | ₩146,714 | ₩146,714 | ₩140,823 | ₩143,153 | -2.43% | 393.8만 |
|---|
| 2026.09.14 | ₩142,069 | ₩147,076 | ₩142,028 | ₩145,884 | +2.69% | 387.4만 |
|---|
| 2026.09.11 | ₩145,335 | ₩148,308 | ₩145,081 | ₩147,036 | +1.17% | 565.2만 |
|---|
| 2026.09.10 | ₩141,238 | ₩144,452 | ₩140,100 | ₩142,577 | +0.95% | 377.2만 |
|---|
| 2026.09.09 | ₩142,805 | ₩144,479 | ₩141,613 | ₩143,421 | +0.43% | 270.8만 |
|---|
| 2026.09.08 | ₩147,143 | ₩147,933 | ₩144,679 | ₩144,920 | -1.51% | 292.1만 |
|---|
| 2026.09.04 | ₩146,125 | ₩149,392 | ₩145,871 | ₩149,124 | +2.05% | 293.1만 |
|---|
| 2026.09.03 | ₩145,938 | ₩146,741 | ₩143,300 | ₩145,483 | -0.31% | 304.8만 |
|---|
| 2026.09.02 | ₩142,992 | ₩147,103 | ₩142,256 | ₩145,068 | +1.45% | 418.6만 |
|---|
| 2026.09.01 | ₩142,979 | ₩144,211 | ₩139,444 | ₩140,087 | -2.02% | 527.1만 |
|---|
| 2026.08.31 | ₩145,764 | ₩145,938 | ₩143,822 | ₩144,586 | -0.81% | 339.3만 |
|---|
| 2026.08.28 | ₩151,615 | ₩152,606 | ₩147,558 | ₩148,080 | -2.33% | 230.3만 |
|---|
| 2026.08.27 | ₩152,967 | ₩153,757 | ₩150,316 | ₩150,477 | -1.63% | 212.2만 |
|---|
| 2026.08.26 | ₩158,577 | ₩160,304 | ₩153,570 | ₩153,744 | -3.05% | 289.3만 |
|---|
| 2026.08.25 | ₩156,113 | ₩157,399 | ₩152,378 | ₩157,198 | +0.69% | 387.4만 |
|---|
| 2026.08.24 | ₩154,052 | ₩155,457 | ₩150,825 | ₩152,057 | -1.29% | 259.7만 |
|---|
| 2026.08.21 | ₩153,302 | ₩153,302 | ₩150,490 | ₩151,521 | -1.16% | 336.1만 |
|---|
| 2026.08.20 | ₩152,860 | ₩152,860 | ₩148,562 | ₩149,566 | -2.15% | 410.1만 |
|---|
| 2026.08.19 | ₩160,411 | ₩160,411 | ₩154,895 | ₩155,016 | -3.36% | 294.1만 |
|---|
| 2026.08.18 | ₩161,763 | ₩162,286 | ₩158,805 | ₩158,952 | -1.74% | 267.4만 |
|---|
| 2026.08.17 | ₩167,306 | ₩167,561 | ₩163,450 | ₩163,691 | -2.16% | 244.6만 |
|---|
| 2026.08.14 | ₩168,565 | ₩170,105 | ₩166,784 | ₩167,815 | -0.44% | 338.5만 |
|---|
| 2026.08.13 | ₩171,377 | ₩172,046 | ₩168,578 | ₩169,167 | -1.29% | 249.8만 |
|---|
| 2026.08.12 | ₩170,520 | ₩171,109 | ₩166,276 | ₩167,521 | -1.76% | 228.1만 |
|---|
| 2026.08.11 | ₩167,360 | ₩170,091 | ₩165,914 | ₩169,114 | +1.05% | 277.8만 |
|---|
| 2026.08.10 | ₩171,818 | ₩172,006 | ₩165,539 | ₩165,700 | -3.56% | 284.7만 |
|---|
| 2026.08.07 | ₩174,108 | ₩174,496 | ₩170,935 | ₩173,465 | -0.37% | 217만 |
|---|
| 2026.08.06 | ₩176,397 | ₩177,910 | ₩172,595 | ₩172,876 | -2.00% | 231.9만 |
|---|
| 2026.08.05 | ₩178,607 | ₩181,244 | ₩177,482 | ₩177,750 | -0.48% | 365.1만 |
|---|
| 2026.08.04 | ₩176,960 | ₩179,249 | ₩174,563 | ₩177,562 | +0.34% | 376.6만 |
|---|
| 2026.08.03 | ₩167,815 | ₩174,295 | ₩167,762 | ₩171,899 | +2.43% | 425.1만 |
|---|
| 2026.07.31 | ₩165,432 | ₩165,927 | ₩162,004 | ₩162,446 | -1.80% | 266.1만 |
|---|
| 2026.07.30 | ₩163,143 | ₩166,383 | ₩161,014 | ₩165,432 | +1.40% | 311.3만 |
|---|
| 2026.07.29 | ₩160,773 | ₩165,553 | ₩159,594 | ₩159,889 | -0.55% | 398.9만 |
|---|
| 2026.07.28 | ₩161,710 | ₩166,932 | ₩159,916 | ₩165,713 | +2.48% | 436.4만 |
|---|
| 2026.07.27 | ₩163,343 | ₩165,593 | ₩158,791 | ₩161,429 | -1.17% | 386.9만 |
|---|
| 2026.07.24 | ₩155,819 | ₩162,848 | ₩155,136 | ₩158,349 | +1.62% | 473.1만 |
|---|
| 2026.07.23 | ₩150,209 | ₩154,667 | ₩149,446 | ₩154,440 | +2.82% | 626.2만 |
|---|
| 2026.07.22 | ₩154,962 | ₩158,925 | ₩154,145 | ₩156,997 | +1.31% | 410만 |
|---|
| 2026.07.21 | ₩159,688 | ₩160,184 | ₩157,010 | ₩157,586 | -1.32% | 316.7만 |
|---|
| 2026.07.20 | ₩156,810 | ₩159,313 | ₩155,056 | ₩157,345 | +0.34% | 443.8만 |
|---|
| 2026.07.17 | ₩154,775 | ₩158,778 | ₩152,686 | ₩154,520 | -0.16% | 602.8만 |
|---|
| 2026.07.16 | ₩156,167 | ₩163,504 | ₩155,377 | ₩159,072 | +1.86% | 696.7만 |
|---|
| 2026.07.15 | ₩162,701 | ₩164,602 | ₩159,594 | ₩161,964 | -0.45% | 596.6만 |
|---|
| 2026.07.14 | ₩163,330 | ₩163,370 | ₩159,501 | ₩161,134 | -1.34% | 417.9만 |
|---|
| 2026.07.13 | ₩167,039 | ₩167,681 | ₩161,496 | ₩162,219 | -2.89% | 431.4만 |
|---|
| 2026.07.10 | ₩172,394 | ₩173,385 | ₩166,021 | ₩168,699 | -2.14% | 396.9만 |
|---|
| 2026.07.09 | ₩170,948 | ₩175,139 | ₩169,944 | ₩172,782 | +1.07% | 424.2만 |
|---|
| 2026.07.08 | ₩167,628 | ₩169,422 | ₩163,009 | ₩168,993 | +0.81% | 552.7만 |
|---|
| 2026.07.07 | ₩177,562 | ₩179,008 | ₩170,841 | ₩171,792 | -3.25% | 336.8만 |
|---|
| 2026.07.06 | ₩180,735 | ₩184,899 | ₩176,732 | ₩177,402 | -1.84% | 442.8만 |
|---|
| 2026.07.02 | ₩184,739 | ₩185,448 | ₩176,812 | ₩178,499 | -3.38% | 446.1만 |
|---|
| 2026.07.01 | ₩182,248 | ₩182,958 | ₩179,571 | ₩180,923 | -0.73% | 507.6만 |
|---|
| 2026.06.30 | ₩181,820 | ₩185,796 | ₩180,749 | ₩182,074 | +0.14% | 508.5만 |
|---|
| 2026.06.29 | ₩181,780 | ₩183,721 | ₩179,678 | ₩181,003 | -0.43% | 416만 |
|---|
| 2026.06.26 | ₩180,240 | ₩184,551 | ₩179,477 | ₩182,235 | +1.11% | 607.1만 |
|---|
| 2026.06.25 | ₩177,067 | ₩185,355 | ₩176,732 | ₩180,227 | +1.78% | 732.6만 |
|---|
| 2026.06.24 | ₩166,302 | ₩174,858 | ₩164,870 | ₩174,777 | +5.10% | 1008.7만 |
|---|
| 2026.06.23 | ₩156,341 | ₩163,143 | ₩156,341 | ₩162,741 | +4.09% | 541.4만 |
|---|
| 2026.06.22 | ₩158,323 | ₩160,585 | ₩157,506 | ₩158,898 | +0.36% | 687.6만 |
|---|
| 2026.06.18 | ₩159,072 | ₩161,576 | ₩156,997 | ₩158,416 | -0.41% | 676.2만 |
|---|
| 2026.06.17 | ₩158,657 | ₩161,067 | ₩154,507 | ₩155,082 | -2.25% | 513.4만 |
|---|
| 2026.06.16 | ₩161,830 | ₩164,709 | ₩158,523 | ₩158,671 | -1.95% | 636만 |
|---|
| 2026.06.15 | ₩161,871 | ₩167,079 | ₩158,738 | ₩160,625 | -0.77% | 773.7만 |
|---|
| 2026.06.12 | ₩152,646 | ₩155,993 | ₩149,727 | ₩154,667 | +1.32% | 536.8만 |
|---|
| 2026.06.11 | ₩136,499 | ₩151,039 | ₩136,258 | ₩150,771 | +10.46% | 678.6만 |
|---|
| 2026.06.10 | ₩142,778 | ₩143,073 | ₩136,967 | ₩137,610 | -3.62% | 544.9만 |
|---|
| 2026.06.09 | ₩144,358 | ₩148,616 | ₩139,485 | ₩146,781 | +1.68% | 633.6만 |
|---|
| 2026.06.08 | ₩140,167 | ₩142,457 | ₩138,842 | ₩141,011 | +0.60% | 389.1만 |
|---|
| 2026.06.05 | ₩140,154 | ₩142,430 | ₩138,574 | ₩141,560 | +1.00% | 383.6만 |
|---|
| 2026.06.04 | ₩143,126 | ₩143,662 | ₩139,926 | ₩140,502 | -1.83% | 421.7만 |
|---|
| 2026.06.03 | ₩143,836 | ₩144,800 | ₩140,676 | ₩140,770 | -2.13% | 370.2만 |
|---|
| 2026.06.02 | ₩150,785 | ₩150,785 | ₩145,590 | ₩145,697 | -3.37% | 459.9만 |
|---|
| 2026.06.01 | ₩149,151 | ₩151,173 | ₩145,817 | ₩149,633 | +0.32% | 477.8만 |
|---|
| 2026.05.29 | ₩154,694 | ₩157,934 | ₩153,623 | ₩153,703 | -0.64% | 715.9만 |
|---|
| 2026.05.28 | ₩147,049 | ₩155,243 | ₩146,313 | ₩154,052 | +4.76% | 654.2만 |
|---|
| 2026.05.27 | ₩146,380 | ₩153,101 | ₩145,938 | ₩150,785 | +3.01% | 1061.9만 |
|---|
| 2026.05.26 | ₩138,976 | ₩142,818 | ₩138,507 | ₩141,814 | +2.04% | 615.9만 |
|---|
| 2026.05.22 | ₩134,571 | ₩135,870 | ₩132,589 | ₩133,834 | -0.55% | 404.7만 |
|---|
| 2026.05.21 | ₩127,769 | ₩134,263 | ₩127,595 | ₩133,406 | +4.41% | 697.6만 |
|---|
| 2026.05.20 | ₩120,499 | ₩132,054 | ₩119,482 | ₩131,237 | +8.91% | 903.9만 |
|---|
| 2026.05.19 | ₩121,959 | ₩122,789 | ₩118,277 | ₩119,321 | -2.16% | 638.6만 |
|---|
| 2026.05.18 | ₩126,069 | ₩128,733 | ₩122,320 | ₩123,913 | -1.71% | 527.2만 |
|---|
| 2026.05.15 | ₩126,203 | ₩126,738 | ₩124,195 | ₩124,315 | -1.50% | 505.5만 |
|---|
| 2026.05.14 | ₩129,724 | ₩130,661 | ₩126,377 | ₩128,559 | -0.90% | 467.2만 |
|---|
| 2026.05.13 | ₩127,743 | ₩129,068 | ₩125,533 | ₩128,131 | +0.30% | 349만 |
|---|
| 2026.05.12 | ₩127,943 | ₩128,773 | ₩126,310 | ₩128,318 | +0.29% | 338.7만 |
|---|
| 2026.05.11 | ₩132,188 | ₩132,388 | ₩129,148 | ₩129,363 | -2.14% | 473.9만 |
|---|
| 2026.05.08 | ₩133,888 | ₩135,428 | ₩132,067 | ₩133,326 | -0.42% | 389.7만 |
|---|
| 2026.05.07 | ₩135,629 | ₩138,936 | ₩132,094 | ₩133,486 | -1.58% | 820.8만 |
|---|
| 2026.05.06 | ₩133,433 | ₩134,410 | ₩130,139 | ₩133,942 | +0.38% | 875.5만 |
|---|
| 2026.05.05 | ₩121,490 | ₩125,908 | ₩121,303 | ₩125,413 | +3.23% | 428.2만 |
|---|
| 2026.05.04 | ₩123,177 | ₩125,011 | ₩120,392 | ₩120,593 | -2.10% | 550.2만 |
|---|
| 2026.05.01 | ₩120,754 | ₩127,167 | ₩119,482 | ₩123,873 | +2.58% | 830.8만 |
|---|
| 2026.04.30 | ₩120,526 | ₩121,731 | ₩119,656 | ₩120,499 | -0.02% | 446.9만 |
|---|
| 2026.04.29 | ₩119,294 | ₩119,830 | ₩117,754 | ₩118,652 | -0.54% | 585.5만 |
|---|
| 2026.04.28 | ₩121,276 | ₩123,110 | ₩119,040 | ₩121,048 | -0.19% | 492.1만 |
|---|
| 2026.04.27 | ₩124,195 | ₩126,363 | ₩122,374 | ₩123,043 | -0.93% | 518.3만 |
|---|
| 2026.04.24 | ₩123,204 | ₩125,078 | ₩121,610 | ₩124,516 | +1.06% | 636.5만 |
|---|
| 2026.04.23 | ₩122,320 | ₩125,185 | ₩118,638 | ₩122,173 | -0.12% | 864.9만 |
|---|
| 2026.04.22 | ₩128,546 | ₩128,800 | ₩120,780 | ₩122,789 | -4.48% | 1491.4만 |
|---|
| 2026.04.21 | ₩131,773 | ₩134,959 | ₩128,720 | ₩130,045 | -1.31% | 983.3만 |
|---|
| 2026.04.20 | ₩133,861 | ₩136,927 | ₩131,799 | ₩132,429 | -1.07% | 638.2만 |
|---|
| 2026.04.17 | ₩137,744 | ₩141,895 | ₩135,106 | ₩136,298 | -1.05% | 1312.1만 |
|---|
| 2026.04.16 | ₩126,538 | ₩129,296 | ₩124,931 | ₩127,234 | +0.55% | 585.9만 |
|---|
| 2026.04.15 | ₩129,055 | ₩129,831 | ₩125,574 | ₩126,216 | -2.20% | 904.6만 |
|---|
| 2026.04.14 | ₩129,376 | ₩133,540 | ₩127,528 | ₩130,139 | +0.59% | 1012.2만 |
|---|
| 2026.04.13 | ₩126,618 | ₩127,997 | ₩124,784 | ₩127,461 | +0.67% | 546.9만 |
|---|
| 2026.04.10 | ₩131,612 | ₩131,719 | ₩128,131 | ₩129,068 | -1.93% | 466.4만 |
|---|
| 2026.04.09 | ₩127,542 | ₩132,054 | ₩125,801 | ₩130,768 | +2.53% | 631.5만 |
|---|
| 2026.04.08 | ₩133,152 | ₩137,235 | ₩128,573 | ₩128,934 | -3.17% | 1677.9만 |
|---|
| 2026.04.07 | ₩119,281 | ₩120,633 | ₩116,014 | ₩119,549 | +0.22% | 1000.5만 |
|---|
| 2026.04.06 | ₩123,177 | ₩124,516 | ₩120,486 | ₩121,798 | -1.12% | 647.7만 |
|---|
| 2026.04.02 | ₩120,499 | ₩125,855 | ₩118,049 | ₩123,458 | +2.46% | 863만 |
|---|
| 2026.04.01 | ₩125,333 | ₩129,282 | ₩124,730 | ₩127,301 | +1.57% | 846.6만 |
|---|
| 2026.03.31 | ₩116,255 | ₩123,860 | ₩115,893 | ₩123,271 | +6.03% | 994.3만 |
|---|
| 2026.03.30 | ₩118,009 | ₩119,361 | ₩113,323 | ₩114,086 | -3.32% | 726.8만 |
|---|
| 2026.03.27 | ₩122,240 | ₩123,458 | ₩117,259 | ₩118,411 | -3.13% | 629.4만 |
|---|
| 2026.03.26 | ₩121,838 | ₩126,805 | ₩121,838 | ₩124,101 | +1.86% | 599.2만 |
|---|
| 2026.03.25 | ₩129,041 | ₩131,157 | ₩124,248 | ₩124,449 | -3.56% | 886.1만 |
|---|
| 2026.03.24 | ₩122,467 | ₩127,140 | ₩121,570 | ₩125,266 | +2.28% | 780.4만 |
|---|
| 2026.03.23 | ₩128,318 | ₩129,336 | ₩124,275 | ₩125,801 | -1.96% | 1013.6만 |
|---|
| 2026.03.20 | ₩125,038 | ₩125,962 | ₩118,370 | ₩120,432 | -3.68% | 927.2만 |
|---|
| 2026.03.19 | ₩121,383 | ₩127,073 | ₩119,977 | ₩126,056 | +3.85% | 700.3만 |
|---|
| 2026.03.18 | ₩123,713 | ₩127,488 | ₩122,548 | ₩123,860 | +0.12% | 638.2만 |
|---|
| 2026.03.17 | ₩125,386 | ₩126,591 | ₩122,615 | ₩124,770 | -0.49% | 1043만 |
|---|
| 2026.03.16 | ₩118,049 | ₩121,316 | ₩117,781 | ₩120,874 | +2.39% | 714.9만 |
|---|
| 2026.03.13 | ₩116,831 | ₩117,741 | ₩115,117 | ₩115,947 | -0.76% | 598.4만 |
|---|
| 2026.03.12 | ₩117,768 | ₩118,330 | ₩115,345 | ₩115,853 | -1.63% | 975.7만 |
|---|
| 2026.03.11 | ₩121,838 | ₩123,659 | ₩118,370 | ₩121,410 | -0.35% | 792.9만 |
|---|
| 2026.03.10 | ₩125,386 | ₩129,309 | ₩120,834 | ₩121,972 | -2.72% | 1563.4만 |
|---|
| 2026.03.09 | ₩119,267 | ₩126,872 | ₩113,403 | ₩126,551 | +6.11% | 1843.1만 |
|---|
| 2026.03.06 | ₩123,244 | ₩124,422 | ₩121,021 | ₩123,271 | +0.02% | 1057만 |
|---|
| 2026.03.05 | ₩131,210 | ₩132,134 | ₩123,672 | ₩127,769 | -2.62% | 1272만 |
|---|
| 2026.03.04 | ₩139,779 | ₩141,546 | ₩133,968 | ₩134,531 | -3.75% | 664.3만 |
|---|
| 2026.03.03 | ₩132,991 | ₩140,823 | ₩129,978 | ₩137,289 | +3.23% | 999만 |
|---|
| 2026.03.02 | ₩133,888 | ₩139,110 | ₩131,505 | ₩138,186 | +3.21% | 871.6만 |
|---|
| 2026.02.27 | ₩149,901 | ₩149,901 | ₩141,064 | ₩142,323 | -5.06% | 963.1만 |
|---|
| 2026.02.26 | ₩153,824 | ₩157,452 | ₩152,672 | ₩155,886 | +1.34% | 546.6만 |
|---|
| 2026.02.25 | ₩152,994 | ₩152,994 | ₩148,388 | ₩151,119 | -1.23% | 377만 |
|---|
| 2026.02.24 | ₩143,488 | ₩152,927 | ₩142,939 | ₩150,744 | +5.06% | 576.5만 |
|---|
| 2026.02.23 | ₩149,017 | ₩151,963 | ₩142,858 | ₩143,488 | -3.71% | 581.4만 |
|---|
| 2026.02.20 | ₩146,661 | ₩152,003 | ₩145,603 | ₩151,334 | +3.19% | 419.1만 |
|---|
| 2026.02.19 | ₩154,306 | ₩154,627 | ₩146,741 | ₩147,344 | -4.51% | 514.8만 |
|---|
| 2026.02.18 | ₩148,616 | ₩158,470 | ₩145,014 | ₩156,555 | +5.34% | 820.4만 |
|---|
| 2026.02.17 | ₩146,648 | ₩153,891 | ₩146,299 | ₩152,659 | +4.10% | 351.4만 |
|---|
| 2026.02.13 | ₩147,678 | ₩149,606 | ₩143,689 | ₩146,326 | -0.92% | 474.9만 |
|---|
| 2026.02.12 | ₩153,877 | ₩155,257 | ₩142,350 | ₩146,340 | -4.90% | 739.8만 |
|---|
| 2026.02.11 | ₩157,318 | ₩159,246 | ₩150,504 | ₩152,552 | -3.03% | 504.6만 |
|---|
| 2026.02.10 | ₩154,922 | ₩158,952 | ₩154,922 | ₩155,792 | +0.56% | 479.4만 |
|---|
| 2026.02.09 | ₩154,587 | ₩156,127 | ₩153,248 | ₩155,578 | +0.64% | 482.6만 |
|---|
| 2026.02.06 | ₩143,622 | ₩155,966 | ₩143,622 | ₩155,190 | +8.05% | 902.3만 |
|---|
| 2026.02.05 | ₩144,867 | ₩146,259 | ₩141,265 | ₩142,042 | -1.95% | 562.5만 |
|---|
| 2026.02.04 | ₩150,102 | ₩150,798 | ₩141,667 | ₩146,581 | -2.35% | 559.5만 |
|---|
| 2026.02.03 | ₩145,938 | ₩151,293 | ₩145,563 | ₩148,428 | +1.71% | 844.7만 |
|---|
| 2026.02.02 | ₩139,511 | ₩145,027 | ₩139,230 | ₩143,729 | +3.02% | 575.8만 |
|---|
| 2026.01.30 | ₩138,454 | ₩139,873 | ₩134,772 | ₩136,994 | -1.05% | 548만 |
|---|
| 2026.01.29 | ₩140,315 | ₩140,582 | ₩135,642 | ₩139,163 | -0.82% | 722.7만 |
|---|
| 2026.01.28 | ₩139,846 | ₩142,845 | ₩139,645 | ₩140,462 | +0.44% | 433.5만 |
|---|
| 2026.01.27 | ₩146,259 | ₩146,514 | ₩139,163 | ₩139,297 | -4.76% | 574.6만 |
|---|
| 2026.01.26 | ₩143,166 | ₩144,760 | ₩142,015 | ₩144,278 | +0.78% | 445.6만 |
|---|
| 2026.01.23 | ₩146,607 | ₩147,196 | ₩143,983 | ₩144,251 | -1.61% | 433.5만 |
|---|
| 2026.01.22 | ₩151,293 | ₩154,078 | ₩147,344 | ₩147,812 | -2.30% | 605.2만 |
|---|
| 2026.01.21 | ₩149,888 | ₩153,369 | ₩146,246 | ₩148,562 | -0.88% | 1148.6만 |
|---|
| 2026.01.20 | ₩147,719 | ₩150,222 | ₩144,278 | ₩145,362 | -1.60% | 922.7만 |
|---|
| 2026.01.16 | ₩155,337 | ₩155,712 | ₩151,856 | ₩151,949 | -2.18% | 402.6만 |
|---|
| 2026.01.15 | ₩150,035 | ₩155,390 | ₩149,633 | ₩155,337 | +3.53% | 466.1만 |
|---|
| 2026.01.14 | ₩151,293 | ₩153,837 | ₩146,902 | ₩148,281 | -1.99% | 508.4만 |
|---|
| 2026.01.13 | ₩152,632 | ₩156,756 | ₩151,293 | ₩153,181 | +0.36% | 455.3만 |
|---|
| 2026.01.12 | ₩154,641 | ₩155,698 | ₩152,833 | ₩154,359 | -0.18% | 337만 |
|---|
| 2026.01.09 | ₩156,649 | ₩158,858 | ₩153,128 | ₩157,077 | +0.27% | 375.8만 |
|---|
| 2026.01.08 | ₩155,805 | ₩157,238 | ₩154,065 | ₩154,600 | -0.77% | 336.4만 |
|---|
| 2026.01.07 | ₩158,390 | ₩159,608 | ₩155,792 | ₩156,113 | -1.44% | 387.9만 |
|---|
| 2026.01.06 | ₩153,904 | ₩158,925 | ₩152,766 | ₩157,359 | +2.24% | 543.7만 |
|---|
| 2026.01.05 | ₩150,945 | ₩155,765 | ₩150,504 | ₩153,824 | +1.91% | 378만 |
|---|
| 2026.01.02 | ₩150,758 | ₩152,057 | ₩148,562 | ₩151,307 | +0.36% | 262.1만 |
|---|
| 2025.12.31 | ₩149,178 | ₩150,129 | ₩148,375 | ₩149,714 | +0.36% | 212.5만 |
|---|
| 2025.12.30 | ₩149,406 | ₩150,504 | ₩148,616 | ₩149,312 | -0.06% | 207.2만 |
|---|
| 2025.12.29 | ₩151,655 | ₩152,619 | ₩148,201 | ₩149,218 | -1.61% | 415만 |
|---|
| 2025.12.26 | ₩153,476 | ₩153,770 | ₩152,083 | ₩152,686 | -0.51% | 207.7만 |
|---|
| 2025.12.24 | ₩151,722 | ₩154,172 | ₩150,959 | ₩153,717 | +1.31% | 184.5만 |
|---|
| 2025.12.23 | ₩154,118 | ₩155,243 | ₩150,825 | ₩152,003 | -1.37% | 328.5만 |
|---|
| 2025.12.22 | ₩153,034 | ₩155,739 | ₩152,713 | ₩155,337 | +1.50% | 385.6만 |
|---|
| 2025.12.19 | ₩151,334 | ₩152,873 | ₩149,995 | ₩152,619 | +0.85% | 730.4만 |
|---|
| 2025.12.18 | ₩150,155 | ₩153,061 | ₩149,392 | ₩151,093 | +0.62% | 378.1만 |
|---|
| 2025.12.17 | ₩151,293 | ₩153,744 | ₩147,076 | ₩147,638 | -2.42% | 560.1만 |
|---|
| 2025.12.16 | ₩144,599 | ₩151,119 | ₩144,224 | ₩150,597 | +4.15% | 638.5만 |
|---|
| 2025.12.15 | ₩143,153 | ₩145,456 | ₩142,296 | ₩144,197 | +0.73% | 420만 |
|---|
| 2025.12.12 | ₩145,523 | ₩146,768 | ₩142,765 | ₩143,046 | -1.70% | 377.3만 |
|---|
| 2025.12.11 | ₩144,398 | ₩146,206 | ₩142,617 | ₩145,121 | +0.50% | 470.3만 |
|---|
| 2025.12.10 | ₩141,747 | ₩144,853 | ₩140,515 | ₩144,251 | +1.77% | 753.5만 |
|---|
| 2025.12.09 | ₩139,592 | ₩143,836 | ₩138,815 | ₩141,520 | +1.38% | 491.6만 |
|---|
| 2025.12.08 | ₩141,024 | ₩141,078 | ₩138,788 | ₩139,913 | -0.79% | 660만 |
|---|
| 2025.12.05 | ₩139,712 | ₩141,426 | ₩137,958 | ₩140,515 | +0.57% | 637.5만 |
|---|
| 2025.12.04 | ₩145,563 | ₩146,099 | ₩139,833 | ₩140,221 | -3.67% | 745만 |
|---|
| 2025.12.03 | ₩140,422 | ₩146,822 | ₩140,154 | ₩145,242 | +3.43% | 628.7만 |
|---|
| 2025.12.02 | ₩135,896 | ₩141,198 | ₩135,013 | ₩139,752 | +2.84% | 709.6만 |
|---|
| 2025.12.01 | ₩134,276 | ₩138,199 | ₩133,915 | ₩135,388 | +0.83% | 371만 |
|---|
| 2025.11.28 | ₩136,311 | ₩138,159 | ₩136,030 | ₩136,512 | +0.15% | 225.4만 |
|---|
| 2025.11.26 | ₩133,406 | ₩138,172 | ₩132,496 | ₩136,017 | +1.96% | 521.7만 |
|---|
| 2025.11.25 | ₩128,787 | ₩133,727 | ₩128,452 | ₩132,429 | +2.83% | 893.6만 |
|---|
| 2025.11.24 | ₩124,824 | ₩128,492 | ₩124,302 | ₩128,024 | +2.56% | 851.6만 |
|---|
| 2025.11.21 | ₩121,624 | ₩127,689 | ₩120,432 | ₩123,445 | +1.50% | 1019만 |
|---|
| 2025.11.20 | ₩124,851 | ₩126,457 | ₩120,258 | ₩120,566 | -3.43% | 555.3만 |
|---|
| 2025.11.19 | ₩124,543 | ₩125,373 | ₩121,664 | ₩122,280 | -1.82% | 415.3만 |
|---|
| 2025.11.18 | ₩119,160 | ₩124,315 | ₩119,107 | ₩123,070 | +3.28% | 385.9만 |
|---|
| 2025.11.17 | ₩126,779 | ₩127,046 | ₩118,558 | ₩120,432 | -5.01% | 806.8만 |
|---|
| 2025.11.14 | ₩127,194 | ₩128,988 | ₩126,176 | ₩127,234 | +0.03% | 331.4만 |
|---|
| 2025.11.13 | ₩132,415 | ₩135,682 | ₩129,349 | ₩130,099 | -1.75% | 436.7만 |
|---|
| 2025.11.12 | ₩127,943 | ₩134,209 | ₩127,743 | ₩133,848 | +4.61% | 596.7만 |
|---|
| 2025.11.11 | ₩128,291 | ₩129,871 | ₩125,266 | ₩127,127 | -0.91% | 503.7만 |
|---|
| 2025.11.10 | ₩132,817 | ₩134,718 | ₩127,743 | ₩128,720 | -3.08% | 597.6만 |
|---|
| 2025.11.07 | ₩124,931 | ₩134,276 | ₩123,846 | ₩130,447 | +4.42% | 614.4만 |
|---|
| 2025.11.06 | ₩127,662 | ₩129,376 | ₩125,801 | ₩128,158 | +0.39% | 578.3만 |
|---|
| 2025.11.05 | ₩123,552 | ₩131,277 | ₩122,494 | ₩129,403 | +4.74% | 675.7만 |
|---|
| 2025.11.04 | ₩126,176 | ₩126,738 | ₩121,262 | ₩121,530 | -3.68% | 698.7만 |
|---|
| 2025.11.03 | ₩125,855 | ₩129,818 | ₩124,690 | ₩128,680 | +2.24% | 527.2만 |
|---|
| 2025.10.31 | ₩125,172 | ₩126,926 | ₩124,395 | ₩125,908 | +0.59% | 583만 |
|---|
| 2025.10.30 | ₩127,100 | ₩128,211 | ₩123,632 | ₩125,025 | -1.63% | 627.2만 |
|---|
| 2025.10.29 | ₩127,475 | ₩130,635 | ₩126,524 | ₩128,439 | +0.76% | 633.9만 |
|---|
| 2025.10.28 | ₩132,147 | ₩132,147 | ₩126,524 | ₩127,113 | -3.81% | 562.9만 |
|---|
| 2025.10.27 | ₩134,557 | ₩134,825 | ₩131,545 | ₩132,281 | -1.69% | 401.6만 |
|---|
| 2025.10.24 | ₩129,992 | ₩133,768 | ₩129,456 | ₩132,964 | +2.29% | 634.4만 |
|---|
| 2025.10.23 | ₩129,537 | ₩130,005 | ₩124,958 | ₩128,104 | -1.11% | 686.6만 |
|---|
| 2025.10.22 | ₩134,022 | ₩135,106 | ₩128,747 | ₩128,894 | -3.83% | 541.5만 |
|---|
| 2025.10.21 | ₩135,066 | ₩136,124 | ₩133,111 | ₩134,035 | -0.76% | 574.1만 |
|---|
| 2025.10.20 | ₩132,978 | ₩137,972 | ₩131,532 | ₩135,615 | +1.98% | 756.5만 |
|---|
| 2025.10.17 | ₩131,719 | ₩134,008 | ₩130,675 | ₩132,737 | +0.77% | 756.4만 |
|---|
| 2025.10.16 | ₩137,824 | ₩142,524 | ₩125,922 | ₩131,465 | -4.61% | 2475.9만 |
|---|
| 2025.10.15 | ₩139,163 | ₩139,953 | ₩137,543 | ₩139,310 | +0.11% | 1011.4만 |
|---|
| 2025.10.14 | ₩130,541 | ₩139,043 | ₩130,139 | ₩138,105 | +5.79% | 659.2만 |
|---|
| 2025.10.13 | ₩131,625 | ₩135,093 | ₩130,902 | ₩132,884 | +0.96% | 461.2만 |
|---|
| 2025.10.10 | ₩136,191 | ₩139,069 | ₩129,055 | ₩129,430 | -4.96% | 665.7만 |
|---|