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 | ₩93,405 | ₩93,405 | ₩89,202 | ₩91,524 | -2.01% | 87.6만 |
| 2026.10.08 | ₩93,165 | ₩98,129 | ₩89,002 | ₩90,176 | -3.21% | 172만 |
| 2026.10.07 | ₩94,566 | ₩96,274 | ₩93,779 | ₩95,300 | +0.78% | 97.4만 |
| 2026.10.06 | ₩99,863 | ₩99,863 | ₩95,714 | ₩97,729 | -2.14% | 110.7만 |
| 2026.10.05 | ₩96,047 | ₩101,758 | ₩95,300 | ₩98,769 | +2.83% | 139.3만 |
| 2026.10.02 | ₩108,083 | ₩108,190 | ₩95,260 | ₩96,995 | -10.26% | 191.3만 |
| 2026.10.01 | ₩108,924 | ₩109,244 | ₩103,760 | ₩104,934 | -3.66% | 126.4만 |
| 2026.09.30 | ₩108,390 | ₩110,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,163 |
| -0.21% |
| 160.3만 |
| 2026.09.29 | ₩108,190 | ₩109,471 | ₩106,375 | ₩107,363 | -0.76% | 88.8만 |
|---|
| 2026.09.28 | ₩102,946 | ₩106,082 | ₩99,730 | ₩104,173 | +1.19% | 60.7만 |
|---|
| 2026.09.25 | ₩103,453 | ₩104,160 | ₩101,958 | ₩103,666 | +0.21% | 69만 |
|---|
| 2026.09.24 | ₩100,184 | ₩103,626 | ₩99,063 | ₩102,105 | +1.92% | 58.8만 |
|---|
| 2026.09.23 | ₩100,731 | ₩103,653 | ₩96,568 | ₩103,133 | +2.38% | 70.6만 |
|---|
| 2026.09.22 | ₩95,914 | ₩102,199 | ₩95,860 | ₩102,145 | +6.50% | 118.5만 |
|---|
| 2026.09.21 | ₩97,181 | ₩98,249 | ₩94,393 | ₩97,475 | +0.30% | 60.3만 |
|---|
| 2026.09.18 | ₩91,297 | ₩94,606 | ₩91,057 | ₩94,259 | +3.24% | 134.2만 |
|---|
| 2026.09.17 | ₩92,351 | ₩93,258 | ₩89,669 | ₩90,123 | -2.41% | 55.6만 |
|---|
| 2026.09.16 | ₩89,802 | ₩91,070 | ₩87,561 | ₩88,775 | -1.14% | 61.7만 |
|---|
| 2026.09.15 | ₩90,336 | ₩90,576 | ₩86,426 | ₩87,614 | -3.01% | 61.6만 |
|---|
| 2026.09.14 | ₩90,897 | ₩93,165 | ₩88,201 | ₩88,588 | -2.54% | 73.9만 |
|---|
| 2026.09.11 | ₩97,382 | ₩100,758 | ₩96,621 | ₩98,796 | +1.45% | 46.8만 |
|---|
| 2026.09.10 | ₩96,541 | ₩98,943 | ₩94,326 | ₩94,913 | -1.69% | 87.8만 |
|---|
| 2026.09.09 | ₩100,184 | ₩101,718 | ₩98,222 | ₩100,077 | -0.11% | 102.2만 |
|---|
| 2026.09.08 | ₩98,956 | ₩101,238 | ₩96,087 | ₩100,904 | +1.97% | 98.6만 |
|---|
| 2026.09.04 | ₩91,404 | ₩97,622 | ₩91,230 | ₩96,648 | +5.74% | 146.6만 |
|---|
| 2026.09.03 | ₩86,533 | ₩89,269 | ₩83,638 | ₩88,855 | +2.68% | 62.8만 |
|---|
| 2026.09.02 | ₩86,880 | ₩89,269 | ₩84,959 | ₩88,161 | +1.47% | 88.2만 |
|---|
| 2026.09.01 | ₩89,109 | ₩89,709 | ₩86,106 | ₩86,880 | -2.50% | 69.7만 |
|---|
| 2026.08.31 | ₩93,579 | ₩95,273 | ₩89,295 | ₩90,510 | -3.28% | 98.1만 |
|---|
| 2026.08.28 | ₩98,542 | ₩98,849 | ₩92,525 | ₩92,711 | -5.92% | 69.4만 |
|---|
| 2026.08.27 | ₩100,184 | ₩102,412 | ₩96,848 | ₩99,743 | -0.44% | 60.6만 |
|---|
| 2026.08.26 | ₩97,835 | ₩99,383 | ₩95,153 | ₩97,515 | -0.33% | 46.2만 |
|---|
| 2026.08.25 | ₩100,984 | ₩101,078 | ₩96,674 | ₩97,835 | -3.12% | 57.4만 |
|---|
| 2026.08.24 | ₩99,597 | ₩99,597 | ₩94,833 | ₩97,115 | -2.49% | 84.8만 |
|---|
| 2026.08.21 | ₩98,609 | ₩102,893 | ₩96,247 | ₩101,985 | +3.42% | 118.2만 |
|---|
| 2026.08.20 | ₩99,156 | ₩100,077 | ₩96,087 | ₩97,422 | -1.75% | 108.7만 |
|---|
| 2026.08.19 | ₩110,859 | ₩111,112 | ₩99,343 | ₩100,090 | -9.71% | 117.9만 |
|---|
| 2026.08.18 | ₩109,631 | ₩111,859 | ₩106,082 | ₩109,177 | -0.41% | 92.8만 |
|---|
| 2026.08.17 | ₩115,462 | ₩120,346 | ₩114,061 | ₩117,264 | +1.56% | 119.6만 |
|---|
| 2026.08.14 | ₩115,649 | ₩121,133 | ₩111,873 | ₩113,327 | -2.01% | 192.3만 |
|---|
| 2026.08.13 | ₩119,999 | ₩126,657 | ₩119,358 | ₩123,975 | +3.31% | 103.8만 |
|---|
| 2026.08.12 | ₩122,347 | ₩123,789 | ₩119,759 | ₩120,960 | -1.13% | 88.2만 |
|---|
| 2026.08.11 | ₩113,941 | ₩115,756 | ₩110,779 | ₩114,848 | +0.80% | 63만 |
|---|
| 2026.08.10 | ₩121,080 | ₩121,080 | ₩109,658 | ₩109,778 | -9.33% | 65.2만 |
|---|
| 2026.08.07 | ₩116,396 | ₩119,278 | ₩110,952 | ₩116,423 | +0.02% | 136.4만 |
|---|
| 2026.08.06 | ₩104,294 | ₩114,395 | ₩102,172 | ₩110,939 | +6.37% | 163.1만 |
|---|
| 2026.08.05 | ₩109,484 | ₩116,089 | ₩106,842 | ₩107,016 | -2.25% | 121.3만 |
|---|
| 2026.08.04 | ₩128,232 | ₩131,675 | ₩110,552 | ₩112,807 | -12.03% | 320.6만 |
|---|
| 2026.08.03 | ₩106,936 | ₩121,400 | ₩104,467 | ₩118,985 | +11.27% | 155.4만 |
|---|
| 2026.07.31 | ₩118,838 | ₩121,680 | ₩110,952 | ₩111,166 | -6.46% | 139.5만 |
|---|
| 2026.07.30 | ₩103,413 | ₩111,286 | ₩101,505 | ₩111,059 | +7.39% | 165.9만 |
|---|
| 2026.07.29 | ₩101,852 | ₩103,800 | ₩92,498 | ₩92,831 | -8.86% | 209.9만 |
|---|
| 2026.07.28 | ₩107,670 | ₩108,297 | ₩98,049 | ₩103,413 | -3.95% | 175.1만 |
|---|
| 2026.07.27 | ₩124,576 | ₩126,057 | ₩110,205 | ₩116,049 | -6.84% | 212.5만 |
|---|
| 2026.07.24 | ₩132,382 | ₩133,436 | ₩122,774 | ₩123,762 | -6.51% | 75.2만 |
|---|
| 2026.07.23 | ₩134,117 | ₩137,573 | ₩130,767 | ₩134,183 | +0.05% | 56.1만 |
|---|
| 2026.07.22 | ₩133,876 | ₩140,108 | ₩133,876 | ₩135,384 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩130,127 | ₩140,335 | ₩127,458 | ₩140,308 | +7.82% | 157.4만 |
|---|
| 2026.07.20 | ₩126,764 | ₩130,887 | ₩121,107 | ₩122,441 | -3.41% | 79.2만 |
|---|
| 2026.07.17 | ₩115,062 | ₩126,617 | ₩109,738 | ₩123,335 | +7.19% | 230.7만 |
|---|
| 2026.07.16 | ₩128,219 | ₩135,344 | ₩121,934 | ₩123,562 | -3.63% | 107만 |
|---|
| 2026.07.15 | ₩143,470 | ₩146,780 | ₩122,948 | ₩136,252 | -5.03% | 169.1만 |
|---|
| 2026.07.14 | ₩142,456 | ₩143,951 | ₩131,101 | ₩138,467 | -2.80% | 92만 |
|---|
| 2026.07.13 | ₩134,063 | ₩136,772 | ₩127,938 | ₩131,101 | -2.21% | 121.6만 |
|---|
| 2026.07.10 | ₩137,159 | ₩143,884 | ₩133,436 | ₩141,802 | +3.39% | 95.6만 |
|---|
| 2026.07.09 | ₩154,119 | ₩154,279 | ₩140,775 | ₩141,696 | -8.06% | 184.6만 |
|---|
| 2026.07.08 | ₩119,559 | ₩134,797 | ₩118,158 | ₩134,650 | +12.62% | 213.2만 |
|---|
| 2026.07.07 | ₩129,433 | ₩130,327 | ₩119,559 | ₩121,133 | -6.41% | 262.4만 |
|---|
| 2026.07.06 | ₩148,861 | ₩155,520 | ₩140,268 | ₩140,815 | -5.41% | 142.4만 |
|---|
| 2026.07.02 | ₩173,787 | ₩173,787 | ₩137,839 | ₩142,083 | -18.24% | 242.3만 |
|---|
| 2026.07.01 | ₩182,901 | ₩185,810 | ₩170,891 | ₩172,920 | -5.46% | 149.9만 |
|---|
| 2026.06.30 | ₩174,668 | ₩192,441 | ₩174,668 | ₩190,266 | +8.93% | 214.6만 |
|---|
| 2026.06.29 | ₩156,454 | ₩174,601 | ₩152,811 | ₩174,401 | +11.47% | 144.9만 |
|---|
| 2026.06.26 | ₩151,263 | ₩159,816 | ₩149,315 | ₩158,549 | +4.82% | 310.8만 |
|---|
| 2026.06.25 | ₩155,400 | ₩161,124 | ₩148,047 | ₩161,004 | +3.61% | 149.8만 |
|---|
| 2026.06.24 | ₩150,769 | ₩150,783 | ₩141,469 | ₩144,671 | -4.04% | 143.8만 |
|---|
| 2026.06.23 | ₩148,621 | ₩152,758 | ₩144,444 | ₩148,955 | +0.22% | 131.5만 |
|---|
| 2026.06.22 | ₩166,795 | ₩166,795 | ₩157,881 | ₩164,313 | -1.49% | 102.9만 |
|---|
| 2026.06.18 | ₩158,949 | ₩164,620 | ₩156,387 | ₩161,831 | +1.81% | 135.3만 |
|---|
| 2026.06.17 | ₩149,795 | ₩154,572 | ₩146,673 | ₩148,928 | -0.58% | 103.6만 |
|---|
| 2026.06.16 | ₩152,130 | ₩158,789 | ₩145,298 | ₩145,859 | -4.12% | 153.4만 |
|---|
| 2026.06.15 | ₩154,519 | ₩155,480 | ₩149,702 | ₩151,517 | -1.94% | 145.7만 |
|---|
| 2026.06.12 | ₩139,401 | ₩147,113 | ₩137,426 | ₩145,312 | +4.24% | 102만 |
|---|
| 2026.06.11 | ₩125,817 | ₩140,014 | ₩123,602 | ₩139,881 | +11.18% | 147.2만 |
|---|
| 2026.06.10 | ₩119,425 | ₩133,876 | ₩119,425 | ₩121,293 | +1.56% | 141.1만 |
|---|
| 2026.06.09 | ₩119,118 | ₩130,874 | ₩112,273 | ₩122,601 | +2.92% | 154.7만 |
|---|
| 2026.06.08 | ₩114,928 | ₩118,771 | ₩110,312 | ₩111,993 | -2.55% | 79.9만 |
|---|
| 2026.06.05 | ₩120,293 | ₩120,666 | ₩108,950 | ₩109,511 | -8.96% | 159.4만 |
|---|
| 2026.06.04 | ₩115,729 | ₩126,697 | ₩113,954 | ₩125,016 | +8.02% | 100만 |
|---|
| 2026.06.03 | ₩120,733 | ₩125,163 | ₩117,984 | ₩123,495 | +2.29% | 110.8만 |
|---|
| 2026.06.02 | ₩115,089 | ₩120,733 | ₩115,089 | ₩120,373 | +4.59% | 227.4만 |
|---|
| 2026.06.01 | ₩110,645 | ₩114,034 | ₩107,483 | ₩113,020 | +2.15% | 87.1만 |
|---|
| 2026.05.29 | ₩117,570 | ₩119,212 | ₩111,059 | ₩114,181 | -2.88% | 225.1만 |
|---|
| 2026.05.28 | ₩120,599 | ₩121,160 | ₩112,553 | ₩116,476 | -3.42% | 106.1만 |
|---|
| 2026.05.27 | ₩121,574 | ₩123,148 | ₩114,568 | ₩122,201 | +0.52% | 120.4만 |
|---|
| 2026.05.26 | ₩116,663 | ₩117,771 | ₩112,420 | ₩116,703 | +0.03% | 82.4만 |
|---|
| 2026.05.22 | ₩109,297 | ₩112,447 | ₩106,749 | ₩112,100 | +2.56% | 42.2만 |
|---|
| 2026.05.21 | ₩107,122 | ₩109,498 | ₩105,801 | ₩107,523 | +0.37% | 53만 |
|---|
| 2026.05.20 | ₩106,749 | ₩108,910 | ₩104,387 | ₩107,042 | +0.28% | 87.7만 |
|---|
| 2026.05.19 | ₩99,743 | ₩104,440 | ₩96,461 | ₩102,719 | +2.98% | 87.1만 |
|---|
| 2026.05.18 | ₩116,129 | ₩118,091 | ₩101,665 | ₩103,613 | -10.78% | 134.8만 |
|---|
| 2026.05.15 | ₩108,777 | ₩115,849 | ₩106,749 | ₩114,675 | +5.42% | 127.9만 |
|---|
| 2026.05.14 | ₩113,541 | ₩116,703 | ₩112,126 | ₩115,262 | +1.52% | 65.2만 |
|---|
| 2026.05.13 | ₩113,421 | ₩116,623 | ₩108,243 | ₩113,461 | +0.04% | 89.7만 |
|---|
| 2026.05.12 | ₩110,272 | ₩113,301 | ₩106,095 | ₩110,739 | +0.42% | 77.4만 |
|---|
| 2026.05.11 | ₩117,424 | ₩117,917 | ₩113,434 | ₩114,021 | -2.90% | 81.5만 |
|---|
| 2026.05.08 | ₩110,338 | ₩116,690 | ₩108,217 | ₩116,223 | +5.33% | 107.5만 |
|---|
| 2026.05.07 | ₩111,939 | ₩113,407 | ₩103,840 | ₩106,615 | -4.76% | 98.4만 |
|---|
| 2026.05.06 | ₩115,129 | ₩116,997 | ₩108,110 | ₩111,366 | -3.27% | 135만 |
|---|
| 2026.05.05 | ₩106,749 | ₩111,312 | ₩102,946 | ₩110,939 | +3.92% | 212만 |
|---|
| 2026.05.04 | ₩100,317 | ₩102,746 | ₩95,340 | ₩97,555 | -2.75% | 103.6만 |
|---|
| 2026.05.01 | ₩102,933 | ₩103,626 | ₩98,222 | ₩99,557 | -3.28% | 127.6만 |
|---|
| 2026.04.30 | ₩99,023 | ₩104,974 | ₩97,542 | ₩104,280 | +5.31% | 123.6만 |
|---|
| 2026.04.29 | ₩107,683 | ₩109,911 | ₩91,991 | ₩96,087 | -10.77% | 227.8만 |
|---|
| 2026.04.28 | ₩102,212 | ₩104,974 | ₩97,488 | ₩104,414 | +2.15% | 138.5만 |
|---|
| 2026.04.27 | ₩110,712 | ₩110,832 | ₩103,720 | ₩108,203 | -2.27% | 93.4만 |
|---|
| 2026.04.24 | ₩108,950 | ₩112,660 | ₩106,362 | ₩110,765 | +1.67% | 132.2만 |
|---|
| 2026.04.23 | ₩104,721 | ₩108,270 | ₩101,825 | ₩104,400 | -0.31% | 102.6만 |
|---|
| 2026.04.22 | ₩105,468 | ₩106,615 | ₩102,479 | ₩104,387 | -1.02% | 56.9만 |
|---|
| 2026.04.21 | ₩106,722 | ₩107,416 | ₩101,825 | ₩103,480 | -3.04% | 61.2만 |
|---|
| 2026.04.20 | ₩106,095 | ₩107,336 | ₩104,480 | ₩106,015 | -0.08% | 54.5만 |
|---|
| 2026.04.17 | ₩105,601 | ₩106,188 | ₩102,212 | ₩106,095 | +0.47% | 48.5만 |
|---|
| 2026.04.16 | ₩100,504 | ₩103,493 | ₩99,543 | ₩101,998 | +1.49% | 60.1만 |
|---|
| 2026.04.15 | ₩100,611 | ₩101,878 | ₩97,408 | ₩101,518 | +0.90% | 83.2만 |
|---|
| 2026.04.14 | ₩104,827 | ₩105,334 | ₩101,625 | ₩102,639 | -2.09% | 61.7만 |
|---|
| 2026.04.13 | ₩100,384 | ₩103,013 | ₩100,170 | ₩102,692 | +2.30% | 50.7만 |
|---|
| 2026.04.10 | ₩99,276 | ₩102,732 | ₩97,248 | ₩101,158 | +1.90% | 91.2만 |
|---|
| 2026.04.09 | ₩91,951 | ₩98,356 | ₩91,951 | ₩97,115 | +5.62% | 147.5만 |
|---|
| 2026.04.08 | ₩93,392 | ₩94,579 | ₩89,402 | ₩91,604 | -1.91% | 191.3만 |
|---|
| 2026.04.07 | ₩84,278 | ₩87,467 | ₩82,090 | ₩84,585 | +0.36% | 67.8만 |
|---|
| 2026.04.06 | ₩84,412 | ₩85,132 | ₩81,943 | ₩84,465 | +0.06% | 41.1만 |
|---|
| 2026.04.02 | ₩79,448 | ₩88,321 | ₩78,727 | ₩84,278 | +6.08% | 62.6만 |
|---|
| 2026.04.01 | ₩85,079 | ₩88,068 | ₩84,358 | ₩84,732 | -0.41% | 111.2만 |
|---|
| 2026.03.31 | ₩75,832 | ₩83,211 | ₩75,832 | ₩82,971 | +9.41% | 199.2만 |
|---|
| 2026.03.30 | ₩80,048 | ₩80,889 | ₩72,776 | ₩74,577 | -6.83% | 124.2만 |
|---|
| 2026.03.27 | ₩78,274 | ₩81,009 | ₩77,099 | ₩78,554 | +0.36% | 44.8만 |
|---|
| 2026.03.26 | ₩84,345 | ₩84,412 | ₩78,954 | ₩79,408 | -5.85% | 175.7만 |
|---|
| 2026.03.25 | ₩87,854 | ₩89,776 | ₩85,679 | ₩86,787 | -1.22% | 74.4만 |
|---|
| 2026.03.24 | ₩81,423 | ₩88,415 | ₩80,916 | ₩87,094 | +6.96% | 135.1만 |
|---|
| 2026.03.23 | ₩80,702 | ₩84,011 | ₩79,408 | ₩81,556 | +1.06% | 96.5만 |
|---|
| 2026.03.20 | ₩84,051 | ₩85,065 | ₩76,539 | ₩76,953 | -8.45% | 162만 |
|---|
| 2026.03.19 | ₩76,739 | ₩84,865 | ₩74,724 | ₩83,571 | +8.90% | 117.7만 |
|---|
| 2026.03.18 | ₩78,607 | ₩81,996 | ₩76,165 | ₩79,208 | +0.76% | 80.1만 |
|---|
| 2026.03.17 | ₩74,351 | ₩79,715 | ₩74,337 | ₩78,193 | +5.17% | 74.7만 |
|---|
| 2026.03.16 | ₩75,084 | ₩76,686 | ₩73,964 | ₩74,351 | -0.98% | 69만 |
|---|
| 2026.03.13 | ₩76,179 | ₩78,367 | ₩72,989 | ₩73,350 | -3.71% | 82만 |
|---|
| 2026.03.12 | ₩74,391 | ₩76,993 | ₩72,149 | ₩74,804 | +0.56% | 96.1만 |
|---|
| 2026.03.11 | ₩74,644 | ₩79,194 | ₩74,337 | ₩76,619 | +2.65% | 74.9만 |
|---|
| 2026.03.10 | ₩71,108 | ₩76,432 | ₩70,054 | ₩75,058 | +5.55% | 118.9만 |
|---|
| 2026.03.09 | ₩65,837 | ₩70,868 | ₩64,997 | ₩70,588 | +7.22% | 125.4만 |
|---|
| 2026.03.06 | ₩71,201 | ₩75,018 | ₩66,558 | ₩67,465 | -5.25% | 167.8만 |
|---|
| 2026.03.05 | ₩78,100 | ₩78,834 | ₩72,442 | ₩74,444 | -4.68% | 138.5만 |
|---|
| 2026.03.04 | ₩82,677 | ₩83,317 | ₩77,873 | ₩78,687 | -4.83% | 154.8만 |
|---|
| 2026.03.03 | ₩81,263 | ₩81,743 | ₩77,326 | ₩79,528 | -2.13% | 305.8만 |
|---|
| 2026.03.02 | ₩78,100 | ₩84,799 | ₩77,393 | ₩84,358 | +8.01% | 209.9만 |
|---|
| 2026.02.27 | ₩75,658 | ₩80,996 | ₩75,391 | ₩80,969 | +7.02% | 713.7만 |
|---|
| 2026.02.26 | ₩84,198 | ₩86,867 | ₩78,994 | ₩79,354 | -5.75% | 464.5만 |
|---|
| 2026.02.25 | ₩95,487 | ₩98,476 | ₩89,402 | ₩89,829 | -5.93% | 228.3만 |
|---|
| 2026.02.24 | ₩81,263 | ₩96,995 | ₩79,741 | ₩96,021 | +18.16% | 483.8만 |
|---|
| 2026.02.23 | ₩78,047 | ₩82,250 | ₩77,793 | ₩81,943 | +4.99% | 163만 |
|---|
| 2026.02.20 | ₩76,272 | ₩81,196 | ₩75,858 | ₩78,927 | +3.48% | 143만 |
|---|
| 2026.02.19 | ₩72,349 | ₩76,726 | ₩70,734 | ₩76,699 | +6.01% | 103.6만 |
|---|
| 2026.02.18 | ₩73,590 | ₩74,751 | ₩71,535 | ₩73,243 | -0.47% | 73.7만 |
|---|
| 2026.02.17 | ₩71,895 | ₩74,444 | ₩69,387 | ₩74,190 | +3.19% | 93.3만 |
|---|
| 2026.02.13 | ₩70,961 | ₩75,338 | ₩70,641 | ₩73,910 | +4.16% | 160.2만 |
|---|
| 2026.02.12 | ₩74,324 | ₩74,604 | ₩69,600 | ₩70,001 | -5.82% | 104.8만 |
|---|
| 2026.02.11 | ₩74,524 | ₩76,459 | ₩71,789 | ₩74,631 | +0.14% | 105.7만 |
|---|
| 2026.02.10 | ₩72,189 | ₩78,327 | ₩71,402 | ₩72,496 | +0.43% | 261만 |
|---|
| 2026.02.09 | ₩64,370 | ₩68,346 | ₩64,370 | ₩67,759 | +5.27% | 97.1만 |
|---|
| 2026.02.06 | ₩60,460 | ₩64,756 | ₩60,313 | ₩64,436 | +6.58% | 66만 |
|---|
| 2026.02.05 | ₩56,390 | ₩59,779 | ₩56,390 | ₩58,525 | +3.79% | 97.9만 |
|---|
| 2026.02.04 | ₩60,847 | ₩63,382 | ₩55,870 | ₩57,351 | -5.75% | 125.2만 |
|---|
| 2026.02.03 | ₩63,355 | ₩63,889 | ₩59,112 | ₩60,487 | -4.53% | 113.7만 |
|---|
| 2026.02.02 | ₩57,418 | ₩61,954 | ₩57,111 | ₩61,474 | +7.06% | 89.9만 |
|---|
| 2026.01.30 | ₩62,902 | ₩62,902 | ₩57,538 | ₩58,285 | -7.34% | 120.7만 |
|---|
| 2026.01.29 | ₩61,354 | ₩64,930 | ₩61,354 | ₩63,369 | +3.28% | 162.3만 |
|---|
| 2026.01.28 | ₩61,754 | ₩62,702 | ₩59,326 | ₩60,487 | -2.05% | 111.4만 |
|---|
| 2026.01.27 | ₩59,566 | ₩62,048 | ₩58,458 | ₩60,994 | +2.40% | 74.5만 |
|---|
| 2026.01.26 | ₩57,911 | ₩59,366 | ₩56,617 | ₩58,779 | +1.50% | 60.7만 |
|---|
| 2026.01.23 | ₩58,872 | ₩59,312 | ₩56,764 | ₩58,031 | -1.43% | 106.6만 |
|---|
| 2026.01.22 | ₩63,329 | ₩63,782 | ₩58,845 | ₩58,899 | -7.00% | 137.4만 |
|---|
| 2026.01.21 | ₩60,046 | ₩63,008 | ₩59,579 | ₩62,982 | +4.89% | 116.7만 |
|---|
| 2026.01.20 | ₩57,364 | ₩60,967 | ₩57,137 | ₩59,059 | +2.95% | 85.3만 |
|---|
| 2026.01.16 | ₩58,605 | ₩59,766 | ₩56,337 | ₩58,378 | -0.39% | 96.9만 |
|---|
| 2026.01.15 | ₩58,338 | ₩61,381 | ₩57,711 | ₩57,858 | -0.82% | 220만 |
|---|
| 2026.01.14 | ₩49,852 | ₩54,949 | ₩49,385 | ₩54,842 | +10.01% | 185.3만 |
|---|
| 2026.01.13 | ₩47,677 | ₩50,519 | ₩47,677 | ₩50,159 | +5.21% | 162.6만 |
|---|
| 2026.01.12 | ₩45,075 | ₩47,236 | ₩44,141 | ₩47,156 | +4.62% | 86.1만 |
|---|
| 2026.01.09 | ₩43,967 | ₩45,875 | ₩43,834 | ₩45,648 | +3.82% | 108.9만 |
|---|
| 2026.01.08 | ₩43,860 | ₩44,221 | ₩41,592 | ₩43,447 | -0.94% | 110.1만 |
|---|
| 2026.01.07 | ₩42,059 | ₩45,195 | ₩41,659 | ₩44,621 | +6.09% | 152.1만 |
|---|
| 2026.01.06 | ₩39,911 | ₩42,659 | ₩39,911 | ₩42,366 | +6.15% | 119.7만 |
|---|
| 2026.01.05 | ₩37,682 | ₩40,498 | ₩37,549 | ₩39,564 | +4.99% | 90.1만 |
|---|
| 2026.01.02 | ₩34,880 | ₩37,109 | ₩34,880 | ₩36,455 | +4.51% | 39.2만 |
|---|
| 2025.12.31 | ₩34,547 | ₩34,547 | ₩33,746 | ₩33,799 | -2.16% | 28.3만 |
|---|
| 2025.12.30 | ₩34,587 | ₩34,867 | ₩34,253 | ₩34,386 | -0.58% | 27.8만 |
|---|
| 2025.12.29 | ₩34,213 | ₩34,880 | ₩34,093 | ₩34,547 | +0.98% | 28.7만 |
|---|
| 2025.12.26 | ₩35,027 | ₩35,027 | ₩34,640 | ₩34,747 | -0.80% | 20.3만 |
|---|
| 2025.12.24 | ₩35,094 | ₩35,254 | ₩34,627 | ₩34,934 | -0.46% | 11.6만 |
|---|
| 2025.12.23 | ₩34,467 | ₩35,094 | ₩34,120 | ₩34,894 | +1.24% | 24.4만 |
|---|
| 2025.12.22 | ₩34,653 | ₩35,067 | ₩34,226 | ₩34,640 | -0.04% | 31만 |
|---|
| 2025.12.19 | ₩33,959 | ₩34,880 | ₩33,959 | ₩34,160 | +0.59% | 60.8만 |
|---|
| 2025.12.18 | ₩32,945 | ₩33,879 | ₩32,852 | ₩33,693 | +2.27% | 44.3만 |
|---|
| 2025.12.17 | ₩33,613 | ₩34,053 | ₩31,784 | ₩32,118 | -4.45% | 59.6만 |
|---|
| 2025.12.16 | ₩33,946 | ₩34,346 | ₩33,065 | ₩33,506 | -1.30% | 35만 |
|---|
| 2025.12.15 | ₩35,054 | ₩35,347 | ₩33,839 | ₩34,213 | -2.40% | 52.8만 |
|---|
| 2025.12.12 | ₩37,255 | ₩37,349 | ₩34,467 | ₩34,760 | -6.70% | 35.6만 |
|---|
| 2025.12.11 | ₩37,028 | ₩37,816 | ₩36,628 | ₩37,469 | +1.19% | 53.2만 |
|---|
| 2025.12.10 | ₩36,281 | ₩38,336 | ₩35,761 | ₩37,536 | +3.46% | 51만 |
|---|
| 2025.12.09 | ₩35,334 | ₩36,828 | ₩35,027 | ₩36,361 | +2.91% | 40.4만 |
|---|
| 2025.12.08 | ₩35,387 | ₩36,348 | ₩35,240 | ₩35,788 | +1.13% | 49.6만 |
|---|
| 2025.12.05 | ₩35,280 | ₩35,988 | ₩34,747 | ₩35,014 | -0.76% | 53.1만 |
|---|
| 2025.12.04 | ₩35,147 | ₩35,881 | ₩34,827 | ₩35,134 | -0.04% | 51.1만 |
|---|
| 2025.12.03 | ₩34,306 | ₩36,321 | ₩33,826 | ₩35,814 | +4.40% | 78.5만 |
|---|
| 2025.12.02 | ₩33,693 | ₩34,934 | ₩33,546 | ₩34,333 | +1.90% | 178.4만 |
|---|
| 2025.12.01 | ₩32,598 | ₩34,080 | ₩32,118 | ₩33,839 | +3.81% | 72.5만 |
|---|
| 2025.11.28 | ₩33,799 | ₩34,280 | ₩33,292 | ₩33,839 | +0.12% | 26.3만 |
|---|
| 2025.11.26 | ₩33,199 | ₩34,333 | ₩33,199 | ₩33,546 | +1.05% | 78.3만 |
|---|
| 2025.11.25 | ₩30,677 | ₩33,239 | ₩30,610 | ₩33,226 | +8.31% | 82.5만 |
|---|
| 2025.11.24 | ₩29,783 | ₩30,917 | ₩29,556 | ₩30,757 | +3.27% | 50.1만 |
|---|
| 2025.11.21 | ₩28,769 | ₩30,303 | ₩28,675 | ₩29,716 | +3.29% | 52.2만 |
|---|
| 2025.11.20 | ₩30,730 | ₩31,264 | ₩28,755 | ₩28,889 | -5.99% | 40.2만 |
|---|
| 2025.11.19 | ₩30,157 | ₩30,770 | ₩29,423 | ₩29,569 | -1.95% | 52.1만 |
|---|
| 2025.11.18 | ₩30,170 | ₩30,610 | ₩29,529 | ₩29,756 | -1.37% | 40.4만 |
|---|
| 2025.11.17 | ₩31,611 | ₩32,145 | ₩30,157 | ₩30,450 | -3.67% | 33.3만 |
|---|
| 2025.11.14 | ₩31,051 | ₩32,732 | ₩30,957 | ₩31,891 | +2.71% | 36.1만 |
|---|
| 2025.11.13 | ₩34,106 | ₩34,386 | ₩31,878 | ₩32,532 | -4.62% | 44.3만 |
|---|
| 2025.11.12 | ₩35,054 | ₩35,681 | ₩34,600 | ₩34,693 | -1.03% | 48.9만 |
|---|
| 2025.11.11 | ₩35,761 | ₩35,761 | ₩34,400 | ₩34,440 | -3.69% | 36.3만 |
|---|
| 2025.11.10 | ₩35,801 | ₩36,521 | ₩35,227 | ₩36,041 | +0.67% | 36.1만 |
|---|
| 2025.11.07 | ₩34,026 | ₩34,827 | ₩32,825 | ₩34,773 | +2.20% | 44.3만 |
|---|
| 2025.11.06 | ₩35,934 | ₩36,508 | ₩34,707 | ₩34,867 | -2.97% | 37.5만 |
|---|
| 2025.11.05 | ₩34,880 | ₩36,415 | ₩34,880 | ₩35,908 | +2.95% | 50.4만 |
|---|
| 2025.11.04 | ₩36,561 | ₩37,602 | ₩34,600 | ₩34,827 | -4.74% | 48.1만 |
|---|
| 2025.11.03 | ₩38,777 | ₩39,377 | ₩37,402 | ₩38,069 | -1.82% | 70.8만 |
|---|
| 2025.10.31 | ₩36,215 | ₩37,295 | ₩35,868 | ₩36,575 | +0.99% | 47.1만 |
|---|
| 2025.10.30 | ₩37,576 | ₩38,483 | ₩35,801 | ₩35,934 | -4.37% | 64.6만 |
|---|
| 2025.10.29 | ₩39,270 | ₩39,937 | ₩35,694 | ₩38,149 | -2.85% | 115.5만 |
|---|
| 2025.10.28 | ₩40,111 | ₩40,685 | ₩39,684 | ₩39,817 | -0.73% | 50.4만 |
|---|
| 2025.10.27 | ₩40,378 | ₩41,485 | ₩40,138 | ₩40,578 | +0.50% | 57.7만 |
|---|
| 2025.10.24 | ₩40,605 | ₩41,512 | ₩39,857 | ₩40,017 | -1.45% | 59.9만 |
|---|
| 2025.10.23 | ₩36,628 | ₩39,937 | ₩36,481 | ₩39,871 | +8.85% | 39.2만 |
|---|
| 2025.10.22 | ₩38,710 | ₩39,377 | ₩36,028 | ₩37,189 | -3.93% | 43만 |
|---|
| 2025.10.21 | ₩38,603 | ₩39,163 | ₩38,390 | ₩38,977 | +0.97% | 29.8만 |
|---|
| 2025.10.20 | ₩38,883 | ₩39,964 | ₩38,830 | ₩38,923 | +0.10% | 45.9만 |
|---|
| 2025.10.17 | ₩37,976 | ₩39,030 | ₩37,616 | ₩38,376 | +1.05% | 27.2만 |
|---|
| 2025.10.16 | ₩40,004 | ₩40,578 | ₩38,203 | ₩38,696 | -3.27% | 44.2만 |
|---|
| 2025.10.15 | ₩38,550 | ₩40,098 | ₩38,043 | ₩39,257 | +1.83% | 74.8만 |
|---|
| 2025.10.14 | ₩35,641 | ₩37,762 | ₩35,641 | ₩37,335 | +4.75% | 30.4만 |
|---|
| 2025.10.13 | ₩35,868 | ₩37,229 | ₩35,574 | ₩37,069 | +3.35% | 45.8만 |
|---|
| 2025.10.10 | ₩37,015 | ₩37,229 | ₩34,026 | ₩34,066 | -7.97% | 35.7만 |
|---|