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 | ₩93,568 | ₩93,568 | ₩89,357 | ₩91,683 | -2.01% | 87.6만 |
| 2026.10.08 | ₩93,327 | ₩98,299 | ₩89,157 | ₩90,333 | -3.21% | 172만 |
| 2026.10.07 | ₩94,731 | ₩96,441 | ₩93,942 | ₩95,466 | +0.78% | 97.4만 |
| 2026.10.06 | ₩100,037 | ₩100,037 | ₩95,880 | ₩97,898 | -2.14% | 110.7만 |
| 2026.10.05 | ₩96,214 | ₩101,935 | ₩95,466 | ₩98,941 | +2.83% | 139.3만 |
| 2026.10.02 | ₩108,271 | ₩108,378 | ₩95,426 | ₩97,163 | -10.26% | 191.3만 |
| 2026.10.01 | ₩109,113 | ₩109,434 | ₩103,940 | ₩105,117 | -3.66% | 126.4만 |
| 2026.09.30 | ₩108,579 | ₩110,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,351 |
| -0.21% |
| 160.3만 |
| 2026.09.29 | ₩108,378 | ₩109,661 | ₩106,560 | ₩107,549 | -0.76% | 88.8만 |
|---|
| 2026.09.28 | ₩103,125 | ₩106,266 | ₩99,903 | ₩104,355 | +1.19% | 60.7만 |
|---|
| 2026.09.25 | ₩103,633 | ₩104,341 | ₩102,136 | ₩103,847 | +0.21% | 69만 |
|---|
| 2026.09.24 | ₩100,358 | ₩103,807 | ₩99,235 | ₩102,283 | +1.92% | 58.8만 |
|---|
| 2026.09.23 | ₩100,906 | ₩103,833 | ₩96,736 | ₩103,312 | +2.38% | 70.6만 |
|---|
| 2026.09.22 | ₩96,081 | ₩102,376 | ₩96,027 | ₩102,323 | +6.50% | 118.5만 |
|---|
| 2026.09.21 | ₩97,350 | ₩98,420 | ₩94,557 | ₩97,644 | +0.30% | 60.3만 |
|---|
| 2026.09.18 | ₩91,456 | ₩94,771 | ₩91,215 | ₩94,423 | +3.24% | 134.2만 |
|---|
| 2026.09.17 | ₩92,512 | ₩93,421 | ₩89,825 | ₩90,279 | -2.41% | 55.6만 |
|---|
| 2026.09.16 | ₩89,959 | ₩91,228 | ₩87,713 | ₩88,929 | -1.14% | 61.7만 |
|---|
| 2026.09.15 | ₩90,493 | ₩90,734 | ₩86,577 | ₩87,766 | -3.01% | 61.6만 |
|---|
| 2026.09.14 | ₩91,055 | ₩93,327 | ₩88,355 | ₩88,742 | -2.54% | 73.9만 |
|---|
| 2026.09.11 | ₩97,551 | ₩100,933 | ₩96,789 | ₩98,968 | +1.45% | 46.8만 |
|---|
| 2026.09.10 | ₩96,709 | ₩99,115 | ₩94,490 | ₩95,078 | -1.69% | 87.8만 |
|---|
| 2026.09.09 | ₩100,358 | ₩101,895 | ₩98,393 | ₩100,251 | -0.11% | 102.2만 |
|---|
| 2026.09.08 | ₩99,128 | ₩101,414 | ₩96,254 | ₩101,080 | +1.97% | 98.6만 |
|---|
| 2026.09.04 | ₩91,563 | ₩97,792 | ₩91,389 | ₩96,816 | +5.74% | 146.6만 |
|---|
| 2026.09.03 | ₩86,684 | ₩89,424 | ₩83,783 | ₩89,010 | +2.68% | 62.8만 |
|---|
| 2026.09.02 | ₩87,031 | ₩89,424 | ₩85,106 | ₩88,314 | +1.47% | 88.2만 |
|---|
| 2026.09.01 | ₩89,263 | ₩89,865 | ₩86,256 | ₩87,031 | -2.50% | 69.7만 |
|---|
| 2026.08.31 | ₩93,741 | ₩95,439 | ₩89,451 | ₩90,667 | -3.28% | 98.1만 |
|---|
| 2026.08.28 | ₩98,714 | ₩99,021 | ₩92,685 | ₩92,873 | -5.92% | 69.4만 |
|---|
| 2026.08.27 | ₩100,358 | ₩102,590 | ₩97,016 | ₩99,917 | -0.44% | 60.6만 |
|---|
| 2026.08.26 | ₩98,005 | ₩99,556 | ₩95,319 | ₩97,685 | -0.33% | 46.2만 |
|---|
| 2026.08.25 | ₩101,160 | ₩101,254 | ₩96,842 | ₩98,005 | -3.12% | 57.4만 |
|---|
| 2026.08.24 | ₩99,770 | ₩99,770 | ₩94,998 | ₩97,284 | -2.49% | 84.8만 |
|---|
| 2026.08.21 | ₩98,781 | ₩103,071 | ₩96,415 | ₩102,162 | +3.42% | 118.2만 |
|---|
| 2026.08.20 | ₩99,329 | ₩100,251 | ₩96,254 | ₩97,591 | -1.75% | 108.7만 |
|---|
| 2026.08.19 | ₩111,051 | ₩111,305 | ₩99,516 | ₩100,264 | -9.71% | 117.9만 |
|---|
| 2026.08.18 | ₩109,822 | ₩112,054 | ₩106,266 | ₩109,367 | -0.41% | 92.8만 |
|---|
| 2026.08.17 | ₩115,663 | ₩120,555 | ₩114,259 | ₩117,467 | +1.56% | 119.6만 |
|---|
| 2026.08.14 | ₩115,850 | ₩121,344 | ₩112,067 | ₩113,524 | -2.01% | 192.3만 |
|---|
| 2026.08.13 | ₩120,208 | ₩126,878 | ₩119,566 | ₩124,191 | +3.31% | 103.8만 |
|---|
| 2026.08.12 | ₩122,560 | ₩124,004 | ₩119,967 | ₩121,170 | -1.13% | 88.2만 |
|---|
| 2026.08.11 | ₩114,139 | ₩115,957 | ₩110,971 | ₩115,048 | +0.80% | 63만 |
|---|
| 2026.08.10 | ₩121,290 | ₩121,290 | ₩109,848 | ₩109,969 | -9.33% | 65.2만 |
|---|
| 2026.08.07 | ₩116,599 | ₩119,486 | ₩111,145 | ₩116,625 | +0.02% | 136.4만 |
|---|
| 2026.08.06 | ₩104,475 | ₩114,594 | ₩102,350 | ₩111,132 | +6.37% | 163.1만 |
|---|
| 2026.08.05 | ₩109,675 | ₩116,291 | ₩107,028 | ₩107,202 | -2.25% | 121.3만 |
|---|
| 2026.08.04 | ₩128,455 | ₩131,904 | ₩110,744 | ₩113,003 | -12.03% | 320.6만 |
|---|
| 2026.08.03 | ₩107,122 | ₩121,611 | ₩104,649 | ₩119,192 | +11.27% | 155.4만 |
|---|
| 2026.07.31 | ₩119,045 | ₩121,892 | ₩111,145 | ₩111,359 | -6.46% | 139.5만 |
|---|
| 2026.07.30 | ₩103,593 | ₩111,479 | ₩101,681 | ₩111,252 | +7.39% | 165.9만 |
|---|
| 2026.07.29 | ₩102,029 | ₩103,980 | ₩92,659 | ₩92,993 | -8.86% | 209.9만 |
|---|
| 2026.07.28 | ₩107,857 | ₩108,485 | ₩98,219 | ₩103,593 | -3.95% | 175.1만 |
|---|
| 2026.07.27 | ₩124,792 | ₩126,276 | ₩110,396 | ₩116,251 | -6.84% | 212.5만 |
|---|
| 2026.07.24 | ₩132,612 | ₩133,668 | ₩122,988 | ₩123,977 | -6.51% | 75.2만 |
|---|
| 2026.07.23 | ₩134,350 | ₩137,812 | ₩130,995 | ₩134,417 | +0.05% | 56.1만 |
|---|
| 2026.07.22 | ₩134,109 | ₩140,351 | ₩134,109 | ₩135,620 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩130,353 | ₩140,579 | ₩127,680 | ₩140,552 | +7.82% | 157.4만 |
|---|
| 2026.07.20 | ₩126,985 | ₩131,115 | ₩121,317 | ₩122,654 | -3.41% | 79.2만 |
|---|
| 2026.07.17 | ₩115,262 | ₩126,838 | ₩109,929 | ₩123,549 | +7.19% | 230.7만 |
|---|
| 2026.07.16 | ₩128,442 | ₩135,579 | ₩122,146 | ₩123,777 | -3.63% | 107만 |
|---|
| 2026.07.15 | ₩143,720 | ₩147,035 | ₩123,162 | ₩136,488 | -5.03% | 169.1만 |
|---|
| 2026.07.14 | ₩142,704 | ₩144,201 | ₩131,329 | ₩138,707 | -2.80% | 92만 |
|---|
| 2026.07.13 | ₩134,296 | ₩137,010 | ₩128,161 | ₩131,329 | -2.21% | 121.6만 |
|---|
| 2026.07.10 | ₩137,397 | ₩144,134 | ₩133,668 | ₩142,049 | +3.39% | 95.6만 |
|---|
| 2026.07.09 | ₩154,387 | ₩154,547 | ₩141,020 | ₩141,942 | -8.06% | 184.6만 |
|---|
| 2026.07.08 | ₩119,767 | ₩135,031 | ₩118,363 | ₩134,884 | +12.62% | 213.2만 |
|---|
| 2026.07.07 | ₩129,658 | ₩130,554 | ₩119,767 | ₩121,344 | -6.41% | 262.4만 |
|---|
| 2026.07.06 | ₩149,120 | ₩155,790 | ₩140,512 | ₩141,060 | -5.41% | 142.4만 |
|---|
| 2026.07.02 | ₩174,089 | ₩174,089 | ₩138,079 | ₩142,330 | -18.24% | 242.3만 |
|---|
| 2026.07.01 | ₩183,219 | ₩186,133 | ₩171,189 | ₩173,220 | -5.46% | 149.9만 |
|---|
| 2026.06.30 | ₩174,971 | ₩192,776 | ₩174,971 | ₩190,597 | +8.93% | 214.6만 |
|---|
| 2026.06.29 | ₩156,726 | ₩174,905 | ₩153,077 | ₩174,704 | +11.47% | 144.9만 |
|---|
| 2026.06.26 | ₩151,526 | ₩160,094 | ₩149,574 | ₩158,824 | +4.82% | 310.8만 |
|---|
| 2026.06.25 | ₩155,670 | ₩161,404 | ₩148,305 | ₩161,284 | +3.61% | 149.8만 |
|---|
| 2026.06.24 | ₩151,031 | ₩151,045 | ₩141,715 | ₩144,923 | -4.04% | 143.8만 |
|---|
| 2026.06.23 | ₩148,879 | ₩153,023 | ₩144,696 | ₩149,214 | +0.22% | 131.5만 |
|---|
| 2026.06.22 | ₩167,085 | ₩167,085 | ₩158,156 | ₩164,599 | -1.49% | 102.9만 |
|---|
| 2026.06.18 | ₩159,225 | ₩164,906 | ₩156,659 | ₩162,113 | +1.81% | 135.3만 |
|---|
| 2026.06.17 | ₩150,056 | ₩154,841 | ₩146,928 | ₩149,187 | -0.58% | 103.6만 |
|---|
| 2026.06.16 | ₩152,395 | ₩159,065 | ₩145,551 | ₩146,112 | -4.12% | 153.4만 |
|---|
| 2026.06.15 | ₩154,788 | ₩155,750 | ₩149,962 | ₩151,780 | -1.94% | 145.7만 |
|---|
| 2026.06.12 | ₩139,643 | ₩147,369 | ₩137,665 | ₩145,564 | +4.24% | 102만 |
|---|
| 2026.06.11 | ₩126,036 | ₩140,258 | ₩123,817 | ₩140,124 | +11.18% | 147.2만 |
|---|
| 2026.06.10 | ₩119,633 | ₩134,109 | ₩119,633 | ₩121,504 | +1.56% | 141.1만 |
|---|
| 2026.06.09 | ₩119,325 | ₩131,102 | ₩112,468 | ₩122,814 | +2.92% | 154.7만 |
|---|
| 2026.06.08 | ₩115,128 | ₩118,978 | ₩110,503 | ₩112,188 | -2.55% | 79.9만 |
|---|
| 2026.06.05 | ₩120,502 | ₩120,876 | ₩109,140 | ₩109,701 | -8.96% | 159.4만 |
|---|
| 2026.06.04 | ₩115,930 | ₩126,918 | ₩114,152 | ₩125,234 | +8.02% | 100만 |
|---|
| 2026.06.03 | ₩120,943 | ₩125,381 | ₩118,189 | ₩123,710 | +2.29% | 110.8만 |
|---|
| 2026.06.02 | ₩115,289 | ₩120,943 | ₩115,289 | ₩120,582 | +4.59% | 227.4만 |
|---|
| 2026.06.01 | ₩110,838 | ₩114,233 | ₩107,670 | ₩113,217 | +2.15% | 87.1만 |
|---|
| 2026.05.29 | ₩117,775 | ₩119,419 | ₩111,252 | ₩114,380 | -2.88% | 225.1만 |
|---|
| 2026.05.28 | ₩120,809 | ₩121,371 | ₩112,749 | ₩116,679 | -3.42% | 106.1만 |
|---|
| 2026.05.27 | ₩121,785 | ₩123,362 | ₩114,767 | ₩122,413 | +0.52% | 120.4만 |
|---|
| 2026.05.26 | ₩116,866 | ₩117,975 | ₩112,615 | ₩116,906 | +0.03% | 82.4만 |
|---|
| 2026.05.22 | ₩109,487 | ₩112,642 | ₩106,934 | ₩112,294 | +2.56% | 42.2만 |
|---|
| 2026.05.21 | ₩107,309 | ₩109,688 | ₩105,985 | ₩107,710 | +0.37% | 53만 |
|---|
| 2026.05.20 | ₩106,934 | ₩109,100 | ₩104,568 | ₩107,228 | +0.28% | 87.7만 |
|---|
| 2026.05.19 | ₩99,917 | ₩104,622 | ₩96,629 | ₩102,898 | +2.98% | 87.1만 |
|---|
| 2026.05.18 | ₩116,331 | ₩118,296 | ₩101,842 | ₩103,793 | -10.78% | 134.8만 |
|---|
| 2026.05.15 | ₩108,966 | ₩116,051 | ₩106,934 | ₩114,874 | +5.42% | 127.9만 |
|---|
| 2026.05.14 | ₩113,738 | ₩116,906 | ₩112,321 | ₩115,462 | +1.52% | 65.2만 |
|---|
| 2026.05.13 | ₩113,618 | ₩116,826 | ₩108,431 | ₩113,658 | +0.04% | 89.7만 |
|---|
| 2026.05.12 | ₩110,463 | ₩113,498 | ₩106,279 | ₩110,931 | +0.42% | 77.4만 |
|---|
| 2026.05.11 | ₩117,628 | ₩118,122 | ₩113,631 | ₩114,219 | -2.90% | 81.5만 |
|---|
| 2026.05.08 | ₩110,530 | ₩116,893 | ₩108,405 | ₩116,425 | +5.33% | 107.5만 |
|---|
| 2026.05.07 | ₩112,134 | ₩113,604 | ₩104,020 | ₩106,801 | -4.76% | 98.4만 |
|---|
| 2026.05.06 | ₩115,329 | ₩117,200 | ₩108,298 | ₩111,559 | -3.27% | 135만 |
|---|
| 2026.05.05 | ₩106,934 | ₩111,506 | ₩103,125 | ₩111,132 | +3.92% | 212만 |
|---|
| 2026.05.04 | ₩100,492 | ₩102,924 | ₩95,506 | ₩97,725 | -2.75% | 103.6만 |
|---|
| 2026.05.01 | ₩103,111 | ₩103,807 | ₩98,393 | ₩99,730 | -3.28% | 127.6만 |
|---|
| 2026.04.30 | ₩99,195 | ₩105,157 | ₩97,711 | ₩104,462 | +5.31% | 123.6만 |
|---|
| 2026.04.29 | ₩107,870 | ₩110,102 | ₩92,151 | ₩96,254 | -10.77% | 227.8만 |
|---|
| 2026.04.28 | ₩102,390 | ₩105,157 | ₩97,658 | ₩104,595 | +2.15% | 138.5만 |
|---|
| 2026.04.27 | ₩110,904 | ₩111,025 | ₩103,900 | ₩108,391 | -2.27% | 93.4만 |
|---|
| 2026.04.24 | ₩109,140 | ₩112,856 | ₩106,547 | ₩110,958 | +1.67% | 132.2만 |
|---|
| 2026.04.23 | ₩104,903 | ₩108,458 | ₩102,002 | ₩104,582 | -0.31% | 102.6만 |
|---|
| 2026.04.22 | ₩105,651 | ₩106,801 | ₩102,657 | ₩104,568 | -1.02% | 56.9만 |
|---|
| 2026.04.21 | ₩106,908 | ₩107,603 | ₩102,002 | ₩103,660 | -3.04% | 61.2만 |
|---|
| 2026.04.20 | ₩106,279 | ₩107,523 | ₩104,662 | ₩106,199 | -0.08% | 54.5만 |
|---|
| 2026.04.17 | ₩105,785 | ₩106,373 | ₩102,390 | ₩106,279 | +0.47% | 48.5만 |
|---|
| 2026.04.16 | ₩100,679 | ₩103,673 | ₩99,716 | ₩102,176 | +1.49% | 60.1만 |
|---|
| 2026.04.15 | ₩100,786 | ₩102,056 | ₩97,578 | ₩101,695 | +0.90% | 83.2만 |
|---|
| 2026.04.14 | ₩105,010 | ₩105,518 | ₩101,802 | ₩102,817 | -2.09% | 61.7만 |
|---|
| 2026.04.13 | ₩100,558 | ₩103,192 | ₩100,345 | ₩102,871 | +2.30% | 50.7만 |
|---|
| 2026.04.10 | ₩99,449 | ₩102,911 | ₩97,417 | ₩101,334 | +1.90% | 91.2만 |
|---|
| 2026.04.09 | ₩92,111 | ₩98,527 | ₩92,111 | ₩97,284 | +5.62% | 147.5만 |
|---|
| 2026.04.08 | ₩93,554 | ₩94,744 | ₩89,558 | ₩91,763 | -1.91% | 191.3만 |
|---|
| 2026.04.07 | ₩84,425 | ₩87,619 | ₩82,233 | ₩84,732 | +0.36% | 67.8만 |
|---|
| 2026.04.06 | ₩84,558 | ₩85,280 | ₩82,086 | ₩84,612 | +0.06% | 41.1만 |
|---|
| 2026.04.02 | ₩79,586 | ₩88,475 | ₩78,864 | ₩84,425 | +6.08% | 62.6만 |
|---|
| 2026.04.01 | ₩85,227 | ₩88,221 | ₩84,505 | ₩84,879 | -0.41% | 111.2만 |
|---|
| 2026.03.31 | ₩75,964 | ₩83,355 | ₩75,964 | ₩83,115 | +9.41% | 199.2만 |
|---|
| 2026.03.30 | ₩80,187 | ₩81,030 | ₩72,903 | ₩74,707 | -6.83% | 124.2만 |
|---|
| 2026.03.27 | ₩78,410 | ₩81,150 | ₩77,233 | ₩78,690 | +0.36% | 44.8만 |
|---|
| 2026.03.26 | ₩84,492 | ₩84,558 | ₩79,091 | ₩79,546 | -5.85% | 175.7만 |
|---|
| 2026.03.25 | ₩88,007 | ₩89,932 | ₩85,828 | ₩86,938 | -1.22% | 74.4만 |
|---|
| 2026.03.24 | ₩81,564 | ₩88,568 | ₩81,056 | ₩87,245 | +6.96% | 135.1만 |
|---|
| 2026.03.23 | ₩80,842 | ₩84,157 | ₩79,546 | ₩81,698 | +1.06% | 96.5만 |
|---|
| 2026.03.20 | ₩84,197 | ₩85,213 | ₩76,672 | ₩77,086 | -8.45% | 162만 |
|---|
| 2026.03.19 | ₩76,872 | ₩85,013 | ₩74,854 | ₩83,716 | +8.90% | 117.7만 |
|---|
| 2026.03.18 | ₩78,744 | ₩82,139 | ₩76,298 | ₩79,345 | +0.76% | 80.1만 |
|---|
| 2026.03.17 | ₩74,480 | ₩79,853 | ₩74,466 | ₩78,329 | +5.17% | 74.7만 |
|---|
| 2026.03.16 | ₩75,215 | ₩76,819 | ₩74,092 | ₩74,480 | -0.98% | 69만 |
|---|
| 2026.03.13 | ₩76,311 | ₩78,503 | ₩73,116 | ₩73,477 | -3.71% | 82만 |
|---|
| 2026.03.12 | ₩74,520 | ₩77,126 | ₩72,274 | ₩74,934 | +0.56% | 96.1만 |
|---|
| 2026.03.11 | ₩74,774 | ₩79,332 | ₩74,466 | ₩76,752 | +2.65% | 74.9만 |
|---|
| 2026.03.10 | ₩71,232 | ₩76,565 | ₩70,176 | ₩75,188 | +5.55% | 118.9만 |
|---|
| 2026.03.09 | ₩65,952 | ₩70,991 | ₩65,110 | ₩70,710 | +7.22% | 125.4만 |
|---|
| 2026.03.06 | ₩71,325 | ₩75,148 | ₩66,674 | ₩67,583 | -5.25% | 167.8만 |
|---|
| 2026.03.05 | ₩78,236 | ₩78,971 | ₩72,568 | ₩74,573 | -4.68% | 138.5만 |
|---|
| 2026.03.04 | ₩82,821 | ₩83,462 | ₩78,009 | ₩78,824 | -4.83% | 154.8만 |
|---|
| 2026.03.03 | ₩81,404 | ₩81,885 | ₩77,461 | ₩79,666 | -2.13% | 305.8만 |
|---|
| 2026.03.02 | ₩78,236 | ₩84,946 | ₩77,527 | ₩84,505 | +8.01% | 209.9만 |
|---|
| 2026.02.27 | ₩75,790 | ₩81,136 | ₩75,522 | ₩81,110 | +7.02% | 713.7만 |
|---|
| 2026.02.26 | ₩84,345 | ₩87,018 | ₩79,131 | ₩79,492 | -5.75% | 464.5만 |
|---|
| 2026.02.25 | ₩95,653 | ₩98,647 | ₩89,558 | ₩89,985 | -5.93% | 228.3만 |
|---|
| 2026.02.24 | ₩81,404 | ₩97,163 | ₩79,880 | ₩96,187 | +18.16% | 483.8만 |
|---|
| 2026.02.23 | ₩78,182 | ₩82,393 | ₩77,928 | ₩82,086 | +4.99% | 163만 |
|---|
| 2026.02.20 | ₩76,405 | ₩81,337 | ₩75,990 | ₩79,065 | +3.48% | 143만 |
|---|
| 2026.02.19 | ₩72,475 | ₩76,859 | ₩70,857 | ₩76,832 | +6.01% | 103.6만 |
|---|
| 2026.02.18 | ₩73,718 | ₩74,881 | ₩71,659 | ₩73,370 | -0.47% | 73.7만 |
|---|
| 2026.02.17 | ₩72,020 | ₩74,573 | ₩69,507 | ₩74,319 | +3.19% | 93.3만 |
|---|
| 2026.02.13 | ₩71,085 | ₩75,469 | ₩70,764 | ₩74,039 | +4.16% | 160.2만 |
|---|
| 2026.02.12 | ₩74,453 | ₩74,734 | ₩69,721 | ₩70,122 | -5.82% | 104.8만 |
|---|
| 2026.02.11 | ₩74,654 | ₩76,592 | ₩71,913 | ₩74,761 | +0.14% | 105.7만 |
|---|
| 2026.02.10 | ₩72,314 | ₩78,463 | ₩71,526 | ₩72,622 | +0.43% | 261만 |
|---|
| 2026.02.09 | ₩64,481 | ₩68,465 | ₩64,481 | ₩67,877 | +5.27% | 97.1만 |
|---|
| 2026.02.06 | ₩60,565 | ₩64,869 | ₩60,418 | ₩64,548 | +6.58% | 66만 |
|---|
| 2026.02.05 | ₩56,488 | ₩59,883 | ₩56,488 | ₩58,627 | +3.79% | 97.9만 |
|---|
| 2026.02.04 | ₩60,953 | ₩63,492 | ₩55,967 | ₩57,451 | -5.75% | 125.2만 |
|---|
| 2026.02.03 | ₩63,466 | ₩64,000 | ₩59,215 | ₩60,592 | -4.53% | 113.7만 |
|---|
| 2026.02.02 | ₩57,517 | ₩62,062 | ₩57,210 | ₩61,581 | +7.06% | 89.9만 |
|---|
| 2026.01.30 | ₩63,011 | ₩63,011 | ₩57,638 | ₩58,386 | -7.34% | 120.7만 |
|---|
| 2026.01.29 | ₩61,461 | ₩65,043 | ₩61,461 | ₩63,479 | +3.28% | 162.3만 |
|---|
| 2026.01.28 | ₩61,862 | ₩62,811 | ₩59,429 | ₩60,592 | -2.05% | 111.4만 |
|---|
| 2026.01.27 | ₩59,669 | ₩62,156 | ₩58,560 | ₩61,100 | +2.40% | 74.5만 |
|---|
| 2026.01.26 | ₩58,012 | ₩59,469 | ₩56,715 | ₩58,881 | +1.50% | 60.7만 |
|---|
| 2026.01.23 | ₩58,974 | ₩59,415 | ₩56,862 | ₩58,132 | -1.43% | 106.6만 |
|---|
| 2026.01.22 | ₩63,439 | ₩63,893 | ₩58,948 | ₩59,001 | -7.00% | 137.4만 |
|---|
| 2026.01.21 | ₩60,151 | ₩63,118 | ₩59,683 | ₩63,091 | +4.89% | 116.7만 |
|---|
| 2026.01.20 | ₩57,464 | ₩61,073 | ₩57,237 | ₩59,161 | +2.95% | 85.3만 |
|---|
| 2026.01.16 | ₩58,707 | ₩59,870 | ₩56,435 | ₩58,480 | -0.39% | 96.9만 |
|---|
| 2026.01.15 | ₩58,440 | ₩61,487 | ₩57,811 | ₩57,958 | -0.82% | 220만 |
|---|
| 2026.01.14 | ₩49,938 | ₩55,044 | ₩49,471 | ₩54,938 | +10.01% | 185.3만 |
|---|
| 2026.01.13 | ₩47,760 | ₩50,607 | ₩47,760 | ₩50,246 | +5.21% | 162.6만 |
|---|
| 2026.01.12 | ₩45,153 | ₩47,318 | ₩44,217 | ₩47,238 | +4.62% | 86.1만 |
|---|
| 2026.01.09 | ₩44,044 | ₩45,955 | ₩43,910 | ₩45,728 | +3.82% | 108.9만 |
|---|
| 2026.01.08 | ₩43,937 | ₩44,298 | ₩41,664 | ₩43,522 | -0.94% | 110.1만 |
|---|
| 2026.01.07 | ₩42,132 | ₩45,273 | ₩41,731 | ₩44,699 | +6.09% | 152.1만 |
|---|
| 2026.01.06 | ₩39,980 | ₩42,734 | ₩39,980 | ₩42,440 | +6.15% | 119.7만 |
|---|
| 2026.01.05 | ₩37,748 | ₩40,568 | ₩37,614 | ₩39,633 | +4.99% | 90.1만 |
|---|
| 2026.01.02 | ₩34,941 | ₩37,173 | ₩34,941 | ₩36,518 | +4.51% | 39.2만 |
|---|
| 2025.12.31 | ₩34,607 | ₩34,607 | ₩33,805 | ₩33,858 | -2.16% | 28.3만 |
|---|
| 2025.12.30 | ₩34,647 | ₩34,927 | ₩34,313 | ₩34,446 | -0.58% | 27.8만 |
|---|
| 2025.12.29 | ₩34,272 | ₩34,941 | ₩34,152 | ₩34,607 | +0.98% | 28.7만 |
|---|
| 2025.12.26 | ₩35,088 | ₩35,088 | ₩34,700 | ₩34,807 | -0.80% | 20.3만 |
|---|
| 2025.12.24 | ₩35,155 | ₩35,315 | ₩34,687 | ₩34,994 | -0.46% | 11.6만 |
|---|
| 2025.12.23 | ₩34,526 | ₩35,155 | ₩34,179 | ₩34,954 | +1.24% | 24.4만 |
|---|
| 2025.12.22 | ₩34,714 | ₩35,128 | ₩34,286 | ₩34,700 | -0.04% | 31만 |
|---|
| 2025.12.19 | ₩34,019 | ₩34,941 | ₩34,019 | ₩34,219 | +0.59% | 60.8만 |
|---|
| 2025.12.18 | ₩33,003 | ₩33,938 | ₩32,909 | ₩33,751 | +2.27% | 44.3만 |
|---|
| 2025.12.17 | ₩33,671 | ₩34,112 | ₩31,840 | ₩32,174 | -4.45% | 59.6만 |
|---|
| 2025.12.16 | ₩34,005 | ₩34,406 | ₩33,123 | ₩33,564 | -1.30% | 35만 |
|---|
| 2025.12.15 | ₩35,115 | ₩35,409 | ₩33,898 | ₩34,272 | -2.40% | 52.8만 |
|---|
| 2025.12.12 | ₩37,320 | ₩37,414 | ₩34,526 | ₩34,821 | -6.70% | 35.6만 |
|---|
| 2025.12.11 | ₩37,093 | ₩37,882 | ₩36,692 | ₩37,534 | +1.19% | 53.2만 |
|---|
| 2025.12.10 | ₩36,344 | ₩38,403 | ₩35,823 | ₩37,601 | +3.46% | 51만 |
|---|
| 2025.12.09 | ₩35,395 | ₩36,892 | ₩35,088 | ₩36,425 | +2.91% | 40.4만 |
|---|
| 2025.12.08 | ₩35,449 | ₩36,411 | ₩35,302 | ₩35,850 | +1.13% | 49.6만 |
|---|
| 2025.12.05 | ₩35,342 | ₩36,050 | ₩34,807 | ₩35,074 | -0.76% | 53.1만 |
|---|
| 2025.12.04 | ₩35,208 | ₩35,943 | ₩34,887 | ₩35,195 | -0.04% | 51.1만 |
|---|
| 2025.12.03 | ₩34,366 | ₩36,384 | ₩33,885 | ₩35,876 | +4.40% | 78.5만 |
|---|
| 2025.12.02 | ₩33,751 | ₩34,994 | ₩33,604 | ₩34,393 | +1.90% | 178.4만 |
|---|
| 2025.12.01 | ₩32,655 | ₩34,139 | ₩32,174 | ₩33,898 | +3.81% | 72.5만 |
|---|
| 2025.11.28 | ₩33,858 | ₩34,339 | ₩33,350 | ₩33,898 | +0.12% | 26.3만 |
|---|
| 2025.11.26 | ₩33,257 | ₩34,393 | ₩33,257 | ₩33,604 | +1.05% | 78.3만 |
|---|
| 2025.11.25 | ₩30,730 | ₩33,297 | ₩30,663 | ₩33,283 | +8.31% | 82.5만 |
|---|
| 2025.11.24 | ₩29,835 | ₩30,971 | ₩29,607 | ₩30,810 | +3.27% | 50.1만 |
|---|
| 2025.11.21 | ₩28,819 | ₩30,356 | ₩28,725 | ₩29,768 | +3.29% | 52.2만 |
|---|
| 2025.11.20 | ₩30,784 | ₩31,318 | ₩28,805 | ₩28,939 | -5.99% | 40.2만 |
|---|
| 2025.11.19 | ₩30,209 | ₩30,824 | ₩29,474 | ₩29,621 | -1.95% | 52.1만 |
|---|
| 2025.11.18 | ₩30,222 | ₩30,663 | ₩29,581 | ₩29,808 | -1.37% | 40.4만 |
|---|
| 2025.11.17 | ₩31,666 | ₩32,201 | ₩30,209 | ₩30,503 | -3.67% | 33.3만 |
|---|
| 2025.11.14 | ₩31,105 | ₩32,789 | ₩31,011 | ₩31,947 | +2.71% | 36.1만 |
|---|
| 2025.11.13 | ₩34,166 | ₩34,446 | ₩31,933 | ₩32,588 | -4.62% | 44.3만 |
|---|
| 2025.11.12 | ₩35,115 | ₩35,743 | ₩34,660 | ₩34,754 | -1.03% | 48.9만 |
|---|
| 2025.11.11 | ₩35,823 | ₩35,823 | ₩34,460 | ₩34,500 | -3.69% | 36.3만 |
|---|
| 2025.11.10 | ₩35,863 | ₩36,585 | ₩35,288 | ₩36,104 | +0.67% | 36.1만 |
|---|
| 2025.11.07 | ₩34,085 | ₩34,887 | ₩32,882 | ₩34,834 | +2.20% | 44.3만 |
|---|
| 2025.11.06 | ₩35,997 | ₩36,572 | ₩34,767 | ₩34,927 | -2.97% | 37.5만 |
|---|
| 2025.11.05 | ₩34,941 | ₩36,478 | ₩34,941 | ₩35,970 | +2.95% | 50.4만 |
|---|
| 2025.11.04 | ₩36,625 | ₩37,668 | ₩34,660 | ₩34,887 | -4.74% | 48.1만 |
|---|
| 2025.11.03 | ₩38,844 | ₩39,445 | ₩37,467 | ₩38,135 | -1.82% | 70.8만 |
|---|
| 2025.10.31 | ₩36,277 | ₩37,360 | ₩35,930 | ₩36,638 | +0.99% | 47.1만 |
|---|
| 2025.10.30 | ₩37,641 | ₩38,550 | ₩35,863 | ₩35,997 | -4.37% | 64.6만 |
|---|
| 2025.10.29 | ₩39,338 | ₩40,007 | ₩35,756 | ₩38,216 | -2.85% | 115.5만 |
|---|
| 2025.10.28 | ₩40,181 | ₩40,755 | ₩39,753 | ₩39,887 | -0.73% | 50.4만 |
|---|
| 2025.10.27 | ₩40,448 | ₩41,557 | ₩40,207 | ₩40,648 | +0.50% | 57.7만 |
|---|
| 2025.10.24 | ₩40,675 | ₩41,584 | ₩39,927 | ₩40,087 | -1.45% | 59.9만 |
|---|
| 2025.10.23 | ₩36,692 | ₩40,007 | ₩36,545 | ₩39,940 | +8.85% | 39.2만 |
|---|
| 2025.10.22 | ₩38,777 | ₩39,445 | ₩36,090 | ₩37,253 | -3.93% | 43만 |
|---|
| 2025.10.21 | ₩38,670 | ₩39,232 | ₩38,456 | ₩39,044 | +0.97% | 29.8만 |
|---|
| 2025.10.20 | ₩38,951 | ₩40,034 | ₩38,897 | ₩38,991 | +0.10% | 45.9만 |
|---|
| 2025.10.17 | ₩38,042 | ₩39,098 | ₩37,681 | ₩38,443 | +1.05% | 27.2만 |
|---|
| 2025.10.16 | ₩40,074 | ₩40,648 | ₩38,269 | ₩38,764 | -3.27% | 44.2만 |
|---|
| 2025.10.15 | ₩38,617 | ₩40,167 | ₩38,109 | ₩39,325 | +1.83% | 74.8만 |
|---|
| 2025.10.14 | ₩35,703 | ₩37,828 | ₩35,703 | ₩37,400 | +4.75% | 30.4만 |
|---|
| 2025.10.13 | ₩35,930 | ₩37,293 | ₩35,636 | ₩37,133 | +3.35% | 45.8만 |
|---|
| 2025.10.10 | ₩37,080 | ₩37,293 | ₩34,085 | ₩34,125 | -7.97% | 35.7만 |
|---|