시장 데이터를 불러오는 중
전체 종목
울트라 클린 홀딩스 과거 주가
Ultra Clean Holdings, Inc. - Common Stock · UCTT · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ultra Clean Holdings, Inc. - Common Stock · UCTT · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,801 | ₩93,801 | ₩89,580 | ₩91,912 | -2.01% | 87.6만 |
| 2026.10.08 | ₩93,560 | ₩98,545 | ₩89,379 | ₩90,559 | -3.21% | 172만 |
| 2026.10.07 | ₩94,967 | ₩96,682 | ₩94,177 | ₩95,704 | +0.78% | 97.4만 |
| 2026.10.06 | ₩100,287 | ₩100,287 | ₩96,120 | ₩98,143 | -2.14% | 110.7만 |
| 2026.10.05 | ₩96,455 | ₩102,190 | ₩95,704 | ₩99,188 | +2.83% | 139.3만 |
| 2026.10.02 | ₩108,542 | ₩108,649 | ₩95,664 | ₩97,406 | -10.26% | 191.3만 |
| 2026.10.01 | ₩109,386 | ₩109,707 | ₩104,200 | ₩105,379 | -3.66% | 126.4만 |
| 2026.09.30 | ₩108,850 | ₩110,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,746 |
| ₩108,622 |
| -0.21% |
| 160.3만 |
| 2026.09.29 | ₩108,649 | ₩109,935 | ₩106,826 | ₩107,818 | -0.76% | 88.8만 |
|---|
| 2026.09.28 | ₩103,383 | ₩106,532 | ₩100,153 | ₩104,615 | +1.19% | 60.7만 |
|---|
| 2026.09.25 | ₩103,892 | ₩104,602 | ₩102,391 | ₩104,106 | +0.21% | 69만 |
|---|
| 2026.09.24 | ₩100,609 | ₩104,066 | ₩99,483 | ₩102,538 | +1.92% | 58.8만 |
|---|
| 2026.09.23 | ₩101,158 | ₩104,093 | ₩96,977 | ₩103,570 | +2.38% | 70.6만 |
|---|
| 2026.09.22 | ₩96,321 | ₩102,632 | ₩96,267 | ₩102,579 | +6.50% | 118.5만 |
|---|
| 2026.09.21 | ₩97,594 | ₩98,666 | ₩94,793 | ₩97,888 | +0.30% | 60.3만 |
|---|
| 2026.09.18 | ₩91,684 | ₩95,007 | ₩91,443 | ₩94,659 | +3.24% | 134.2만 |
|---|
| 2026.09.17 | ₩92,743 | ₩93,654 | ₩90,049 | ₩90,505 | -2.41% | 55.6만 |
|---|
| 2026.09.16 | ₩90,183 | ₩91,456 | ₩87,932 | ₩89,152 | -1.14% | 61.7만 |
|---|
| 2026.09.15 | ₩90,719 | ₩90,961 | ₩86,793 | ₩87,986 | -3.01% | 61.6만 |
|---|
| 2026.09.14 | ₩91,282 | ₩93,560 | ₩88,575 | ₩88,964 | -2.54% | 73.9만 |
|---|
| 2026.09.11 | ₩97,795 | ₩101,185 | ₩97,031 | ₩99,215 | +1.45% | 46.8만 |
|---|
| 2026.09.10 | ₩96,950 | ₩99,362 | ₩94,726 | ₩95,316 | -1.69% | 87.8만 |
|---|
| 2026.09.09 | ₩100,609 | ₩102,150 | ₩98,639 | ₩100,502 | -0.11% | 102.2만 |
|---|
| 2026.09.08 | ₩99,376 | ₩101,667 | ₩96,495 | ₩101,332 | +1.97% | 98.6만 |
|---|
| 2026.09.04 | ₩91,791 | ₩98,036 | ₩91,617 | ₩97,058 | +5.74% | 146.6만 |
|---|
| 2026.09.03 | ₩86,900 | ₩89,647 | ₩83,992 | ₩89,232 | +2.68% | 62.8만 |
|---|
| 2026.09.02 | ₩87,249 | ₩89,647 | ₩85,319 | ₩88,535 | +1.47% | 88.2만 |
|---|
| 2026.09.01 | ₩89,487 | ₩90,090 | ₩86,471 | ₩87,249 | -2.50% | 69.7만 |
|---|
| 2026.08.31 | ₩93,976 | ₩95,677 | ₩89,674 | ₩90,894 | -3.28% | 98.1만 |
|---|
| 2026.08.28 | ₩98,960 | ₩99,269 | ₩92,917 | ₩93,105 | -5.92% | 69.4만 |
|---|
| 2026.08.27 | ₩100,609 | ₩102,847 | ₩97,259 | ₩100,166 | -0.44% | 60.6만 |
|---|
| 2026.08.26 | ₩98,250 | ₩99,805 | ₩95,557 | ₩97,929 | -0.33% | 46.2만 |
|---|
| 2026.08.25 | ₩101,413 | ₩101,507 | ₩97,084 | ₩98,250 | -3.12% | 57.4만 |
|---|
| 2026.08.24 | ₩100,019 | ₩100,019 | ₩95,235 | ₩97,527 | -2.49% | 84.8만 |
|---|
| 2026.08.21 | ₩99,027 | ₩103,329 | ₩96,656 | ₩102,418 | +3.42% | 118.2만 |
|---|
| 2026.08.20 | ₩99,577 | ₩100,502 | ₩96,495 | ₩97,835 | -1.75% | 108.7만 |
|---|
| 2026.08.19 | ₩111,329 | ₩111,583 | ₩99,764 | ₩100,515 | -9.71% | 117.9만 |
|---|
| 2026.08.18 | ₩110,096 | ₩112,334 | ₩106,532 | ₩109,640 | -0.41% | 92.8만 |
|---|
| 2026.08.17 | ₩115,952 | ₩120,856 | ₩114,545 | ₩117,761 | +1.56% | 119.6만 |
|---|
| 2026.08.14 | ₩116,140 | ₩121,647 | ₩112,347 | ₩113,808 | -2.01% | 192.3만 |
|---|
| 2026.08.13 | ₩120,508 | ₩127,195 | ₩119,865 | ₩124,501 | +3.31% | 103.8만 |
|---|
| 2026.08.12 | ₩122,866 | ₩124,314 | ₩120,267 | ₩121,473 | -1.13% | 88.2만 |
|---|
| 2026.08.11 | ₩114,424 | ₩116,247 | ₩111,248 | ₩115,336 | +0.80% | 63만 |
|---|
| 2026.08.10 | ₩121,593 | ₩121,593 | ₩110,123 | ₩110,243 | -9.33% | 65.2만 |
|---|
| 2026.08.07 | ₩116,890 | ₩119,784 | ₩111,423 | ₩116,917 | +0.02% | 136.4만 |
|---|
| 2026.08.06 | ₩104,736 | ₩114,880 | ₩102,605 | ₩111,409 | +6.37% | 163.1만 |
|---|
| 2026.08.05 | ₩109,949 | ₩116,582 | ₩107,295 | ₩107,470 | -2.25% | 121.3만 |
|---|
| 2026.08.04 | ₩128,776 | ₩132,233 | ₩111,021 | ₩113,285 | -12.03% | 320.6만 |
|---|
| 2026.08.03 | ₩107,389 | ₩121,915 | ₩104,910 | ₩119,490 | +11.27% | 155.4만 |
|---|
| 2026.07.31 | ₩119,342 | ₩122,196 | ₩111,423 | ₩111,637 | -6.46% | 139.5만 |
|---|
| 2026.07.30 | ₩103,852 | ₩111,758 | ₩101,935 | ₩111,530 | +7.39% | 165.9만 |
|---|
| 2026.07.29 | ₩102,284 | ₩104,240 | ₩92,890 | ₩93,225 | -8.86% | 209.9만 |
|---|
| 2026.07.28 | ₩108,126 | ₩108,756 | ₩98,465 | ₩103,852 | -3.95% | 175.1만 |
|---|
| 2026.07.27 | ₩125,104 | ₩126,592 | ₩110,672 | ₩116,542 | -6.84% | 212.5만 |
|---|
| 2026.07.24 | ₩132,943 | ₩134,002 | ₩123,295 | ₩124,287 | -6.51% | 75.2만 |
|---|
| 2026.07.23 | ₩134,685 | ₩138,156 | ₩131,322 | ₩134,752 | +0.05% | 56.1만 |
|---|
| 2026.07.22 | ₩134,444 | ₩140,702 | ₩134,444 | ₩135,958 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩130,679 | ₩140,930 | ₩127,999 | ₩140,903 | +7.82% | 157.4만 |
|---|
| 2026.07.20 | ₩127,302 | ₩131,443 | ₩121,620 | ₩122,960 | -3.41% | 79.2만 |
|---|
| 2026.07.17 | ₩115,550 | ₩127,154 | ₩110,203 | ₩123,858 | +7.19% | 230.7만 |
|---|
| 2026.07.16 | ₩128,763 | ₩135,918 | ₩122,451 | ₩124,086 | -3.63% | 107만 |
|---|
| 2026.07.15 | ₩144,079 | ₩147,402 | ₩123,469 | ₩136,829 | -5.03% | 169.1만 |
|---|
| 2026.07.14 | ₩143,061 | ₩144,561 | ₩131,657 | ₩139,054 | -2.80% | 92만 |
|---|
| 2026.07.13 | ₩134,632 | ₩137,352 | ₩128,481 | ₩131,657 | -2.21% | 121.6만 |
|---|
| 2026.07.10 | ₩137,741 | ₩144,494 | ₩134,002 | ₩142,404 | +3.39% | 95.6만 |
|---|
| 2026.07.09 | ₩154,772 | ₩154,933 | ₩141,372 | ₩142,297 | -8.06% | 184.6만 |
|---|
| 2026.07.08 | ₩120,066 | ₩135,369 | ₩118,659 | ₩135,221 | +12.62% | 213.2만 |
|---|
| 2026.07.07 | ₩129,982 | ₩130,880 | ₩120,066 | ₩121,647 | -6.41% | 262.4만 |
|---|
| 2026.07.06 | ₩149,493 | ₩156,179 | ₩140,863 | ₩141,412 | -5.41% | 142.4만 |
|---|
| 2026.07.02 | ₩174,524 | ₩174,524 | ₩138,424 | ₩142,685 | -18.24% | 242.3만 |
|---|
| 2026.07.01 | ₩183,677 | ₩186,598 | ₩171,616 | ₩173,653 | -5.46% | 149.9만 |
|---|
| 2026.06.30 | ₩175,409 | ₩193,258 | ₩175,409 | ₩191,073 | +8.93% | 214.6만 |
|---|
| 2026.06.29 | ₩157,117 | ₩175,342 | ₩153,459 | ₩175,141 | +11.47% | 144.9만 |
|---|
| 2026.06.26 | ₩151,905 | ₩160,494 | ₩149,948 | ₩159,221 | +4.82% | 310.8만 |
|---|
| 2026.06.25 | ₩156,059 | ₩161,807 | ₩148,675 | ₩161,687 | +3.61% | 149.8만 |
|---|
| 2026.06.24 | ₩151,409 | ₩151,422 | ₩142,069 | ₩145,285 | -4.04% | 143.8만 |
|---|
| 2026.06.23 | ₩149,251 | ₩153,405 | ₩145,057 | ₩149,586 | +0.22% | 131.5만 |
|---|
| 2026.06.22 | ₩167,503 | ₩167,503 | ₩158,551 | ₩165,010 | -1.49% | 102.9만 |
|---|
| 2026.06.18 | ₩159,623 | ₩165,318 | ₩157,050 | ₩162,518 | +1.81% | 135.3만 |
|---|
| 2026.06.17 | ₩150,431 | ₩155,228 | ₩147,295 | ₩149,560 | -0.58% | 103.6만 |
|---|
| 2026.06.16 | ₩152,776 | ₩159,462 | ₩145,915 | ₩146,478 | -4.12% | 153.4만 |
|---|
| 2026.06.15 | ₩155,174 | ₩156,139 | ₩150,337 | ₩152,159 | -1.94% | 145.7만 |
|---|
| 2026.06.12 | ₩139,992 | ₩147,737 | ₩138,009 | ₩145,928 | +4.24% | 102만 |
|---|
| 2026.06.11 | ₩126,350 | ₩140,608 | ₩124,126 | ₩140,474 | +11.18% | 147.2만 |
|---|
| 2026.06.10 | ₩119,932 | ₩134,444 | ₩119,932 | ₩121,808 | +1.56% | 141.1만 |
|---|
| 2026.06.09 | ₩119,624 | ₩131,429 | ₩112,749 | ₩123,121 | +2.92% | 154.7만 |
|---|
| 2026.06.08 | ₩115,416 | ₩119,275 | ₩110,779 | ₩112,468 | -2.55% | 79.9만 |
|---|
| 2026.06.05 | ₩120,803 | ₩121,178 | ₩109,413 | ₩109,975 | -8.96% | 159.4만 |
|---|
| 2026.06.04 | ₩116,220 | ₩127,235 | ₩114,438 | ₩125,546 | +8.02% | 100만 |
|---|
| 2026.06.03 | ₩121,245 | ₩125,694 | ₩118,485 | ₩124,019 | +2.29% | 110.8만 |
|---|
| 2026.06.02 | ₩115,577 | ₩121,245 | ₩115,577 | ₩120,883 | +4.59% | 227.4만 |
|---|
| 2026.06.01 | ₩111,114 | ₩114,518 | ₩107,939 | ₩113,500 | +2.15% | 87.1만 |
|---|
| 2026.05.29 | ₩118,069 | ₩119,717 | ₩111,530 | ₩114,666 | -2.88% | 225.1만 |
|---|
| 2026.05.28 | ₩121,111 | ₩121,674 | ₩113,031 | ₩116,970 | -3.42% | 106.1만 |
|---|
| 2026.05.27 | ₩122,089 | ₩123,670 | ₩115,054 | ₩122,719 | +0.52% | 120.4만 |
|---|
| 2026.05.26 | ₩117,158 | ₩118,270 | ₩112,897 | ₩117,198 | +0.03% | 82.4만 |
|---|
| 2026.05.22 | ₩109,761 | ₩112,923 | ₩107,202 | ₩112,575 | +2.56% | 42.2만 |
|---|
| 2026.05.21 | ₩107,577 | ₩109,962 | ₩106,250 | ₩107,979 | +0.37% | 53만 |
|---|
| 2026.05.20 | ₩107,202 | ₩109,372 | ₩104,830 | ₩107,496 | +0.28% | 87.7만 |
|---|
| 2026.05.19 | ₩100,166 | ₩104,883 | ₩96,870 | ₩103,155 | +2.98% | 87.1만 |
|---|
| 2026.05.18 | ₩116,622 | ₩118,592 | ₩102,096 | ₩104,053 | -10.78% | 134.8만 |
|---|
| 2026.05.15 | ₩109,238 | ₩116,341 | ₩107,202 | ₩115,161 | +5.42% | 127.9만 |
|---|
| 2026.05.14 | ₩114,022 | ₩117,198 | ₩112,602 | ₩115,751 | +1.52% | 65.2만 |
|---|
| 2026.05.13 | ₩113,902 | ₩117,118 | ₩108,702 | ₩113,942 | +0.04% | 89.7만 |
|---|
| 2026.05.12 | ₩110,739 | ₩113,781 | ₩106,545 | ₩111,208 | +0.42% | 77.4만 |
|---|
| 2026.05.11 | ₩117,922 | ₩118,418 | ₩113,915 | ₩114,505 | -2.90% | 81.5만 |
|---|
| 2026.05.08 | ₩110,806 | ₩117,185 | ₩108,676 | ₩116,716 | +5.33% | 107.5만 |
|---|
| 2026.05.07 | ₩112,414 | ₩113,888 | ₩104,280 | ₩107,068 | -4.76% | 98.4만 |
|---|
| 2026.05.06 | ₩115,617 | ₩117,493 | ₩108,568 | ₩111,838 | -3.27% | 135만 |
|---|
| 2026.05.05 | ₩107,202 | ₩111,784 | ₩103,383 | ₩111,409 | +3.92% | 212만 |
|---|
| 2026.05.04 | ₩100,743 | ₩103,182 | ₩95,744 | ₩97,969 | -2.75% | 103.6만 |
|---|
| 2026.05.01 | ₩103,369 | ₩104,066 | ₩98,639 | ₩99,979 | -3.28% | 127.6만 |
|---|
| 2026.04.30 | ₩99,443 | ₩105,419 | ₩97,955 | ₩104,723 | +5.31% | 123.6만 |
|---|
| 2026.04.29 | ₩108,140 | ₩110,377 | ₩92,381 | ₩96,495 | -10.77% | 227.8만 |
|---|
| 2026.04.28 | ₩102,646 | ₩105,419 | ₩97,902 | ₩104,857 | +2.15% | 138.5만 |
|---|
| 2026.04.27 | ₩111,181 | ₩111,302 | ₩104,160 | ₩108,662 | -2.27% | 93.4만 |
|---|
| 2026.04.24 | ₩109,413 | ₩113,138 | ₩106,813 | ₩111,235 | +1.67% | 132.2만 |
|---|
| 2026.04.23 | ₩105,165 | ₩108,729 | ₩102,257 | ₩104,843 | -0.31% | 102.6만 |
|---|
| 2026.04.22 | ₩105,915 | ₩107,068 | ₩102,914 | ₩104,830 | -1.02% | 56.9만 |
|---|
| 2026.04.21 | ₩107,175 | ₩107,872 | ₩102,257 | ₩103,919 | -3.04% | 61.2만 |
|---|
| 2026.04.20 | ₩106,545 | ₩107,791 | ₩104,924 | ₩106,465 | -0.08% | 54.5만 |
|---|
| 2026.04.17 | ₩106,049 | ₩106,639 | ₩102,646 | ₩106,545 | +0.47% | 48.5만 |
|---|
| 2026.04.16 | ₩100,930 | ₩103,932 | ₩99,965 | ₩102,431 | +1.49% | 60.1만 |
|---|
| 2026.04.15 | ₩101,038 | ₩102,311 | ₩97,821 | ₩101,949 | +0.90% | 83.2만 |
|---|
| 2026.04.14 | ₩105,272 | ₩105,781 | ₩102,056 | ₩103,074 | -2.09% | 61.7만 |
|---|
| 2026.04.13 | ₩100,810 | ₩103,450 | ₩100,595 | ₩103,128 | +2.30% | 50.7만 |
|---|
| 2026.04.10 | ₩99,697 | ₩103,168 | ₩97,661 | ₩101,587 | +1.90% | 91.2만 |
|---|
| 2026.04.09 | ₩92,341 | ₩98,773 | ₩92,341 | ₩97,527 | +5.62% | 147.5만 |
|---|
| 2026.04.08 | ₩93,788 | ₩94,981 | ₩89,781 | ₩91,992 | -1.91% | 191.3만 |
|---|
| 2026.04.07 | ₩84,636 | ₩87,838 | ₩82,438 | ₩84,944 | +0.36% | 67.8만 |
|---|
| 2026.04.06 | ₩84,770 | ₩85,493 | ₩82,291 | ₩84,823 | +0.06% | 41.1만 |
|---|
| 2026.04.02 | ₩79,785 | ₩88,696 | ₩79,061 | ₩84,636 | +6.08% | 62.6만 |
|---|
| 2026.04.01 | ₩85,440 | ₩88,441 | ₩84,716 | ₩85,091 | -0.41% | 111.2만 |
|---|
| 2026.03.31 | ₩76,153 | ₩83,564 | ₩76,153 | ₩83,322 | +9.41% | 199.2만 |
|---|
| 2026.03.30 | ₩80,388 | ₩81,232 | ₩73,085 | ₩74,894 | -6.83% | 124.2만 |
|---|
| 2026.03.27 | ₩78,606 | ₩81,353 | ₩77,426 | ₩78,887 | +0.36% | 44.8만 |
|---|
| 2026.03.26 | ₩84,703 | ₩84,770 | ₩79,289 | ₩79,745 | -5.85% | 175.7만 |
|---|
| 2026.03.25 | ₩88,227 | ₩90,157 | ₩86,043 | ₩87,155 | -1.22% | 74.4만 |
|---|
| 2026.03.24 | ₩81,768 | ₩88,790 | ₩81,259 | ₩87,463 | +6.96% | 135.1만 |
|---|
| 2026.03.23 | ₩81,044 | ₩84,368 | ₩79,745 | ₩81,902 | +1.06% | 96.5만 |
|---|
| 2026.03.20 | ₩84,408 | ₩85,426 | ₩76,864 | ₩77,279 | -8.45% | 162만 |
|---|
| 2026.03.19 | ₩77,065 | ₩85,225 | ₩75,041 | ₩83,925 | +8.90% | 117.7만 |
|---|
| 2026.03.18 | ₩78,941 | ₩82,344 | ₩76,488 | ₩79,544 | +0.76% | 80.1만 |
|---|
| 2026.03.17 | ₩74,666 | ₩80,053 | ₩74,653 | ₩78,525 | +5.17% | 74.7만 |
|---|
| 2026.03.16 | ₩75,403 | ₩77,011 | ₩74,277 | ₩74,666 | -0.98% | 69만 |
|---|
| 2026.03.13 | ₩76,502 | ₩78,699 | ₩73,299 | ₩73,661 | -3.71% | 82만 |
|---|
| 2026.03.12 | ₩74,706 | ₩77,319 | ₩72,455 | ₩75,122 | +0.56% | 96.1만 |
|---|
| 2026.03.11 | ₩74,961 | ₩79,530 | ₩74,653 | ₩76,944 | +2.65% | 74.9만 |
|---|
| 2026.03.10 | ₩71,410 | ₩76,756 | ₩70,351 | ₩75,376 | +5.55% | 118.9만 |
|---|
| 2026.03.09 | ₩66,117 | ₩71,168 | ₩65,272 | ₩70,887 | +7.22% | 125.4만 |
|---|
| 2026.03.06 | ₩71,503 | ₩75,336 | ₩66,840 | ₩67,751 | -5.25% | 167.8만 |
|---|
| 2026.03.05 | ₩78,431 | ₩79,168 | ₩72,750 | ₩74,760 | -4.68% | 138.5만 |
|---|
| 2026.03.04 | ₩83,028 | ₩83,671 | ₩78,204 | ₩79,021 | -4.83% | 154.8만 |
|---|
| 2026.03.03 | ₩81,607 | ₩82,090 | ₩77,654 | ₩79,865 | -2.13% | 305.8만 |
|---|
| 2026.03.02 | ₩78,431 | ₩85,158 | ₩77,721 | ₩84,716 | +8.01% | 209.9만 |
|---|
| 2026.02.27 | ₩75,979 | ₩81,339 | ₩75,711 | ₩81,312 | +7.02% | 713.7만 |
|---|
| 2026.02.26 | ₩84,555 | ₩87,235 | ₩79,329 | ₩79,691 | -5.75% | 464.5만 |
|---|
| 2026.02.25 | ₩95,892 | ₩98,893 | ₩89,781 | ₩90,210 | -5.93% | 228.3만 |
|---|
| 2026.02.24 | ₩81,607 | ₩97,406 | ₩80,080 | ₩96,428 | +18.16% | 483.8만 |
|---|
| 2026.02.23 | ₩78,378 | ₩82,599 | ₩78,123 | ₩82,291 | +4.99% | 163만 |
|---|
| 2026.02.20 | ₩76,596 | ₩81,540 | ₩76,180 | ₩79,262 | +3.48% | 143만 |
|---|
| 2026.02.19 | ₩72,656 | ₩77,051 | ₩71,034 | ₩77,024 | +6.01% | 103.6만 |
|---|
| 2026.02.18 | ₩73,902 | ₩75,068 | ₩71,838 | ₩73,554 | -0.47% | 73.7만 |
|---|
| 2026.02.17 | ₩72,200 | ₩74,760 | ₩69,681 | ₩74,505 | +3.19% | 93.3만 |
|---|
| 2026.02.13 | ₩71,262 | ₩75,658 | ₩70,941 | ₩74,224 | +4.16% | 160.2만 |
|---|
| 2026.02.12 | ₩74,639 | ₩74,921 | ₩69,895 | ₩70,297 | -5.82% | 104.8만 |
|---|
| 2026.02.11 | ₩74,840 | ₩76,783 | ₩72,093 | ₩74,947 | +0.14% | 105.7만 |
|---|
| 2026.02.10 | ₩72,495 | ₩78,659 | ₩71,704 | ₩72,803 | +0.43% | 261만 |
|---|
| 2026.02.09 | ₩64,643 | ₩68,636 | ₩64,643 | ₩68,046 | +5.27% | 97.1만 |
|---|
| 2026.02.06 | ₩60,716 | ₩65,031 | ₩60,569 | ₩64,710 | +6.58% | 66만 |
|---|
| 2026.02.05 | ₩56,629 | ₩60,033 | ₩56,629 | ₩58,773 | +3.79% | 97.9만 |
|---|
| 2026.02.04 | ₩61,105 | ₩63,651 | ₩56,107 | ₩57,594 | -5.75% | 125.2만 |
|---|
| 2026.02.03 | ₩63,624 | ₩64,160 | ₩59,363 | ₩60,743 | -4.53% | 113.7만 |
|---|
| 2026.02.02 | ₩57,661 | ₩62,217 | ₩57,353 | ₩61,735 | +7.06% | 89.9만 |
|---|
| 2026.01.30 | ₩63,169 | ₩63,169 | ₩57,782 | ₩58,532 | -7.34% | 120.7만 |
|---|
| 2026.01.29 | ₩61,614 | ₩65,205 | ₩61,614 | ₩63,638 | +3.28% | 162.3만 |
|---|
| 2026.01.28 | ₩62,016 | ₩62,968 | ₩59,577 | ₩60,743 | -2.05% | 111.4만 |
|---|
| 2026.01.27 | ₩59,818 | ₩62,311 | ₩58,706 | ₩61,252 | +2.40% | 74.5만 |
|---|
| 2026.01.26 | ₩58,157 | ₩59,617 | ₩56,857 | ₩59,028 | +1.50% | 60.7만 |
|---|
| 2026.01.23 | ₩59,122 | ₩59,564 | ₩57,004 | ₩58,277 | -1.43% | 106.6만 |
|---|
| 2026.01.22 | ₩63,597 | ₩64,053 | ₩59,095 | ₩59,148 | -7.00% | 137.4만 |
|---|
| 2026.01.21 | ₩60,301 | ₩63,276 | ₩59,832 | ₩63,249 | +4.89% | 116.7만 |
|---|
| 2026.01.20 | ₩57,607 | ₩61,226 | ₩57,380 | ₩59,309 | +2.95% | 85.3만 |
|---|
| 2026.01.16 | ₩58,854 | ₩60,019 | ₩56,576 | ₩58,626 | -0.39% | 96.9만 |
|---|
| 2026.01.15 | ₩58,586 | ₩61,641 | ₩57,956 | ₩58,103 | -0.82% | 220만 |
|---|
| 2026.01.14 | ₩50,063 | ₩55,182 | ₩49,594 | ₩55,075 | +10.01% | 185.3만 |
|---|
| 2026.01.13 | ₩47,879 | ₩50,733 | ₩47,879 | ₩50,371 | +5.21% | 162.6만 |
|---|
| 2026.01.12 | ₩45,266 | ₩47,437 | ₩44,328 | ₩47,356 | +4.62% | 86.1만 |
|---|
| 2026.01.09 | ₩44,154 | ₩46,070 | ₩44,020 | ₩45,842 | +3.82% | 108.9만 |
|---|
| 2026.01.08 | ₩44,046 | ₩44,408 | ₩41,768 | ₩43,631 | -0.94% | 110.1만 |
|---|
| 2026.01.07 | ₩42,237 | ₩45,386 | ₩41,835 | ₩44,810 | +6.09% | 152.1만 |
|---|
| 2026.01.06 | ₩40,080 | ₩42,840 | ₩40,080 | ₩42,546 | +6.15% | 119.7만 |
|---|
| 2026.01.05 | ₩37,842 | ₩40,670 | ₩37,708 | ₩39,732 | +4.99% | 90.1만 |
|---|
| 2026.01.02 | ₩35,028 | ₩37,266 | ₩35,028 | ₩36,609 | +4.51% | 39.2만 |
|---|
| 2025.12.31 | ₩34,693 | ₩34,693 | ₩33,889 | ₩33,943 | -2.16% | 28.3만 |
|---|
| 2025.12.30 | ₩34,733 | ₩35,015 | ₩34,398 | ₩34,532 | -0.58% | 27.8만 |
|---|
| 2025.12.29 | ₩34,358 | ₩35,028 | ₩34,238 | ₩34,693 | +0.98% | 28.7만 |
|---|
| 2025.12.26 | ₩35,176 | ₩35,176 | ₩34,787 | ₩34,894 | -0.80% | 20.3만 |
|---|
| 2025.12.24 | ₩35,243 | ₩35,403 | ₩34,774 | ₩35,082 | -0.46% | 11.6만 |
|---|
| 2025.12.23 | ₩34,613 | ₩35,243 | ₩34,264 | ₩35,042 | +1.24% | 24.4만 |
|---|
| 2025.12.22 | ₩34,800 | ₩35,216 | ₩34,372 | ₩34,787 | -0.04% | 31만 |
|---|
| 2025.12.19 | ₩34,104 | ₩35,028 | ₩34,104 | ₩34,305 | +0.59% | 60.8만 |
|---|
| 2025.12.18 | ₩33,085 | ₩34,023 | ₩32,991 | ₩33,836 | +2.27% | 44.3만 |
|---|
| 2025.12.17 | ₩33,755 | ₩34,197 | ₩31,919 | ₩32,254 | -4.45% | 59.6만 |
|---|
| 2025.12.16 | ₩34,090 | ₩34,492 | ₩33,206 | ₩33,648 | -1.30% | 35만 |
|---|
| 2025.12.15 | ₩35,202 | ₩35,497 | ₩33,983 | ₩34,358 | -2.40% | 52.8만 |
|---|
| 2025.12.12 | ₩37,413 | ₩37,507 | ₩34,613 | ₩34,908 | -6.70% | 35.6만 |
|---|
| 2025.12.11 | ₩37,186 | ₩37,976 | ₩36,784 | ₩37,628 | +1.19% | 53.2만 |
|---|
| 2025.12.10 | ₩36,435 | ₩38,499 | ₩35,913 | ₩37,695 | +3.46% | 51만 |
|---|
| 2025.12.09 | ₩35,484 | ₩36,985 | ₩35,176 | ₩36,516 | +2.91% | 40.4만 |
|---|
| 2025.12.08 | ₩35,537 | ₩36,502 | ₩35,390 | ₩35,939 | +1.13% | 49.6만 |
|---|
| 2025.12.05 | ₩35,430 | ₩36,140 | ₩34,894 | ₩35,162 | -0.76% | 53.1만 |
|---|
| 2025.12.04 | ₩35,296 | ₩36,033 | ₩34,975 | ₩35,283 | -0.04% | 51.1만 |
|---|
| 2025.12.03 | ₩34,452 | ₩36,475 | ₩33,970 | ₩35,966 | +4.40% | 78.5만 |
|---|
| 2025.12.02 | ₩33,836 | ₩35,082 | ₩33,688 | ₩34,479 | +1.90% | 178.4만 |
|---|
| 2025.12.01 | ₩32,737 | ₩34,224 | ₩32,254 | ₩33,983 | +3.81% | 72.5만 |
|---|
| 2025.11.28 | ₩33,943 | ₩34,425 | ₩33,434 | ₩33,983 | +0.12% | 26.3만 |
|---|
| 2025.11.26 | ₩33,340 | ₩34,479 | ₩33,340 | ₩33,688 | +1.05% | 78.3만 |
|---|
| 2025.11.25 | ₩30,807 | ₩33,380 | ₩30,740 | ₩33,366 | +8.31% | 82.5만 |
|---|
| 2025.11.24 | ₩29,909 | ₩31,048 | ₩29,681 | ₩30,887 | +3.27% | 50.1만 |
|---|
| 2025.11.21 | ₩28,891 | ₩30,432 | ₩28,797 | ₩29,842 | +3.29% | 52.2만 |
|---|
| 2025.11.20 | ₩30,861 | ₩31,397 | ₩28,877 | ₩29,011 | -5.99% | 40.2만 |
|---|
| 2025.11.19 | ₩30,284 | ₩30,901 | ₩29,547 | ₩29,695 | -1.95% | 52.1만 |
|---|
| 2025.11.18 | ₩30,298 | ₩30,740 | ₩29,655 | ₩29,882 | -1.37% | 40.4만 |
|---|
| 2025.11.17 | ₩31,745 | ₩32,281 | ₩30,284 | ₩30,579 | -3.67% | 33.3만 |
|---|
| 2025.11.14 | ₩31,182 | ₩32,871 | ₩31,088 | ₩32,026 | +2.71% | 36.1만 |
|---|
| 2025.11.13 | ₩34,251 | ₩34,532 | ₩32,013 | ₩32,670 | -4.62% | 44.3만 |
|---|
| 2025.11.12 | ₩35,202 | ₩35,832 | ₩34,747 | ₩34,841 | -1.03% | 48.9만 |
|---|
| 2025.11.11 | ₩35,913 | ₩35,913 | ₩34,546 | ₩34,586 | -3.69% | 36.3만 |
|---|
| 2025.11.10 | ₩35,953 | ₩36,676 | ₩35,377 | ₩36,194 | +0.67% | 36.1만 |
|---|
| 2025.11.07 | ₩34,171 | ₩34,975 | ₩32,964 | ₩34,921 | +2.20% | 44.3만 |
|---|
| 2025.11.06 | ₩36,087 | ₩36,663 | ₩34,854 | ₩35,015 | -2.97% | 37.5만 |
|---|
| 2025.11.05 | ₩35,028 | ₩36,569 | ₩35,028 | ₩36,060 | +2.95% | 50.4만 |
|---|
| 2025.11.04 | ₩36,717 | ₩37,762 | ₩34,747 | ₩34,975 | -4.74% | 48.1만 |
|---|
| 2025.11.03 | ₩38,941 | ₩39,544 | ₩37,561 | ₩38,231 | -1.82% | 70.8만 |
|---|
| 2025.10.31 | ₩36,368 | ₩37,454 | ₩36,020 | ₩36,730 | +0.99% | 47.1만 |
|---|
| 2025.10.30 | ₩37,735 | ₩38,646 | ₩35,953 | ₩36,087 | -4.37% | 64.6만 |
|---|
| 2025.10.29 | ₩39,437 | ₩40,107 | ₩35,846 | ₩38,311 | -2.85% | 115.5만 |
|---|
| 2025.10.28 | ₩40,281 | ₩40,857 | ₩39,852 | ₩39,986 | -0.73% | 50.4만 |
|---|
| 2025.10.27 | ₩40,549 | ₩41,661 | ₩40,308 | ₩40,750 | +0.50% | 57.7만 |
|---|
| 2025.10.24 | ₩40,777 | ₩41,688 | ₩40,026 | ₩40,187 | -1.45% | 59.9만 |
|---|
| 2025.10.23 | ₩36,784 | ₩40,107 | ₩36,636 | ₩40,040 | +8.85% | 39.2만 |
|---|
| 2025.10.22 | ₩38,874 | ₩39,544 | ₩36,181 | ₩37,346 | -3.93% | 43만 |
|---|
| 2025.10.21 | ₩38,767 | ₩39,330 | ₩38,552 | ₩39,142 | +0.97% | 29.8만 |
|---|
| 2025.10.20 | ₩39,048 | ₩40,134 | ₩38,995 | ₩39,088 | +0.10% | 45.9만 |
|---|
| 2025.10.17 | ₩38,137 | ₩39,196 | ₩37,775 | ₩38,539 | +1.05% | 27.2만 |
|---|
| 2025.10.16 | ₩40,174 | ₩40,750 | ₩38,365 | ₩38,861 | -3.27% | 44.2만 |
|---|
| 2025.10.15 | ₩38,713 | ₩40,268 | ₩38,204 | ₩39,423 | +1.83% | 74.8만 |
|---|
| 2025.10.14 | ₩35,792 | ₩37,923 | ₩35,792 | ₩37,494 | +4.75% | 30.4만 |
|---|
| 2025.10.13 | ₩36,020 | ₩37,387 | ₩35,725 | ₩37,226 | +3.35% | 45.8만 |
|---|
| 2025.10.10 | ₩37,172 | ₩37,387 | ₩34,171 | ₩34,211 | -7.97% | 35.7만 |
|---|