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 | ₩93,519 | ₩93,519 | ₩89,310 | ₩91,635 | -2.01% | 87.6만 |
| 2026.10.08 | ₩93,278 | ₩98,248 | ₩89,110 | ₩90,286 | -3.21% | 172만 |
| 2026.10.07 | ₩94,681 | ₩96,391 | ₩93,893 | ₩95,416 | +0.78% | 97.4만 |
| 2026.10.06 | ₩99,985 | ₩99,985 | ₩95,830 | ₩97,847 | -2.14% | 110.7만 |
| 2026.10.05 | ₩96,164 | ₩101,882 | ₩95,416 | ₩98,889 | +2.83% | 139.3만 |
| 2026.10.02 | ₩108,214 | ₩108,321 | ₩95,376 | ₩97,112 | -10.26% | 191.3만 |
| 2026.10.01 | ₩109,056 | ₩109,377 | ₩103,886 | ₩105,061 | -3.66% | 126.4만 |
| 2026.09.30 | ₩108,522 | ₩110,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,295 |
| -0.21% |
| 160.3만 |
| 2026.09.29 | ₩108,321 | ₩109,604 | ₩106,504 | ₩107,493 | -0.76% | 88.8만 |
|---|
| 2026.09.28 | ₩103,071 | ₩106,210 | ₩99,851 | ₩104,300 | +1.19% | 60.7만 |
|---|
| 2026.09.25 | ₩103,579 | ₩104,287 | ₩102,082 | ₩103,792 | +0.21% | 69만 |
|---|
| 2026.09.24 | ₩100,305 | ₩103,752 | ₩99,183 | ₩102,229 | +1.92% | 58.8만 |
|---|
| 2026.09.23 | ₩100,853 | ₩103,779 | ₩96,685 | ₩103,258 | +2.38% | 70.6만 |
|---|
| 2026.09.22 | ₩96,030 | ₩102,323 | ₩95,977 | ₩102,269 | +6.50% | 118.5만 |
|---|
| 2026.09.21 | ₩97,299 | ₩98,368 | ₩94,507 | ₩97,593 | +0.30% | 60.3만 |
|---|
| 2026.09.18 | ₩91,408 | ₩94,721 | ₩91,167 | ₩94,374 | +3.24% | 134.2만 |
|---|
| 2026.09.17 | ₩92,463 | ₩93,372 | ₩89,778 | ₩90,232 | -2.41% | 55.6만 |
|---|
| 2026.09.16 | ₩89,911 | ₩91,181 | ₩87,667 | ₩88,883 | -1.14% | 61.7만 |
|---|
| 2026.09.15 | ₩90,446 | ₩90,686 | ₩86,531 | ₩87,720 | -3.01% | 61.6만 |
|---|
| 2026.09.14 | ₩91,007 | ₩93,278 | ₩88,308 | ₩88,696 | -2.54% | 73.9만 |
|---|
| 2026.09.11 | ₩97,500 | ₩100,880 | ₩96,738 | ₩98,916 | +1.45% | 46.8만 |
|---|
| 2026.09.10 | ₩96,658 | ₩99,063 | ₩94,440 | ₩95,028 | -1.69% | 87.8만 |
|---|
| 2026.09.09 | ₩100,305 | ₩101,842 | ₩98,341 | ₩100,199 | -0.11% | 102.2만 |
|---|
| 2026.09.08 | ₩99,076 | ₩101,361 | ₩96,204 | ₩101,027 | +1.97% | 98.6만 |
|---|
| 2026.09.04 | ₩91,515 | ₩97,740 | ₩91,341 | ₩96,765 | +5.74% | 146.6만 |
|---|
| 2026.09.03 | ₩86,638 | ₩89,377 | ₩83,739 | ₩88,963 | +2.68% | 62.8만 |
|---|
| 2026.09.02 | ₩86,986 | ₩89,377 | ₩85,062 | ₩88,268 | +1.47% | 88.2만 |
|---|
| 2026.09.01 | ₩89,217 | ₩89,818 | ₩86,211 | ₩86,986 | -2.50% | 69.7만 |
|---|
| 2026.08.31 | ₩93,692 | ₩95,389 | ₩89,404 | ₩90,620 | -3.28% | 98.1만 |
|---|
| 2026.08.28 | ₩98,662 | ₩98,969 | ₩92,637 | ₩92,824 | -5.92% | 69.4만 |
|---|
| 2026.08.27 | ₩100,305 | ₩102,536 | ₩96,965 | ₩99,865 | -0.44% | 60.6만 |
|---|
| 2026.08.26 | ₩97,954 | ₩99,504 | ₩95,269 | ₩97,633 | -0.33% | 46.2만 |
|---|
| 2026.08.25 | ₩101,107 | ₩101,200 | ₩96,792 | ₩97,954 | -3.12% | 57.4만 |
|---|
| 2026.08.24 | ₩99,718 | ₩99,718 | ₩94,948 | ₩97,233 | -2.49% | 84.8만 |
|---|
| 2026.08.21 | ₩98,729 | ₩103,017 | ₩96,364 | ₩102,109 | +3.42% | 118.2만 |
|---|
| 2026.08.20 | ₩99,277 | ₩100,199 | ₩96,204 | ₩97,540 | -1.75% | 108.7만 |
|---|
| 2026.08.19 | ₩110,993 | ₩111,247 | ₩99,464 | ₩100,212 | -9.71% | 117.9만 |
|---|
| 2026.08.18 | ₩109,764 | ₩111,995 | ₩106,210 | ₩109,310 | -0.41% | 92.8만 |
|---|
| 2026.08.17 | ₩115,602 | ₩120,492 | ₩114,200 | ₩117,406 | +1.56% | 119.6만 |
|---|
| 2026.08.14 | ₩115,789 | ₩121,280 | ₩112,009 | ₩113,465 | -2.01% | 192.3만 |
|---|
| 2026.08.13 | ₩120,145 | ₩126,811 | ₩119,503 | ₩124,126 | +3.31% | 103.8만 |
|---|
| 2026.08.12 | ₩122,496 | ₩123,939 | ₩119,904 | ₩121,107 | -1.13% | 88.2만 |
|---|
| 2026.08.11 | ₩114,079 | ₩115,896 | ₩110,913 | ₩114,988 | +0.80% | 63만 |
|---|
| 2026.08.10 | ₩121,227 | ₩121,227 | ₩109,791 | ₩109,911 | -9.33% | 65.2만 |
|---|
| 2026.08.07 | ₩116,538 | ₩119,423 | ₩111,087 | ₩116,564 | +0.02% | 136.4만 |
|---|
| 2026.08.06 | ₩104,420 | ₩114,534 | ₩102,296 | ₩111,073 | +6.37% | 163.1만 |
|---|
| 2026.08.05 | ₩109,617 | ₩116,230 | ₩106,972 | ₩107,146 | -2.25% | 121.3만 |
|---|
| 2026.08.04 | ₩128,388 | ₩131,835 | ₩110,686 | ₩112,944 | -12.03% | 320.6만 |
|---|
| 2026.08.03 | ₩107,065 | ₩121,547 | ₩104,594 | ₩119,129 | +11.27% | 155.4만 |
|---|
| 2026.07.31 | ₩118,982 | ₩121,828 | ₩111,087 | ₩111,300 | -6.46% | 139.5만 |
|---|
| 2026.07.30 | ₩103,538 | ₩111,421 | ₩101,628 | ₩111,194 | +7.39% | 165.9만 |
|---|
| 2026.07.29 | ₩101,975 | ₩103,926 | ₩92,610 | ₩92,944 | -8.86% | 209.9만 |
|---|
| 2026.07.28 | ₩107,800 | ₩108,428 | ₩98,168 | ₩103,538 | -3.95% | 175.1만 |
|---|
| 2026.07.27 | ₩124,727 | ₩126,210 | ₩110,339 | ₩116,190 | -6.84% | 212.5만 |
|---|
| 2026.07.24 | ₩132,543 | ₩133,598 | ₩122,924 | ₩123,912 | -6.51% | 75.2만 |
|---|
| 2026.07.23 | ₩134,279 | ₩137,740 | ₩130,926 | ₩134,346 | +0.05% | 56.1만 |
|---|
| 2026.07.22 | ₩134,039 | ₩140,278 | ₩134,039 | ₩135,549 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩130,285 | ₩140,505 | ₩127,613 | ₩140,478 | +7.82% | 157.4만 |
|---|
| 2026.07.20 | ₩126,918 | ₩131,046 | ₩121,254 | ₩122,590 | -3.41% | 79.2만 |
|---|
| 2026.07.17 | ₩115,202 | ₩126,771 | ₩109,871 | ₩123,485 | +7.19% | 230.7만 |
|---|
| 2026.07.16 | ₩128,374 | ₩135,508 | ₩122,082 | ₩123,712 | -3.63% | 107만 |
|---|
| 2026.07.15 | ₩143,645 | ₩146,958 | ₩123,097 | ₩136,417 | -5.03% | 169.1만 |
|---|
| 2026.07.14 | ₩142,629 | ₩144,126 | ₩131,260 | ₩138,635 | -2.80% | 92만 |
|---|
| 2026.07.13 | ₩134,226 | ₩136,938 | ₩128,094 | ₩131,260 | -2.21% | 121.6만 |
|---|
| 2026.07.10 | ₩137,325 | ₩144,059 | ₩133,598 | ₩141,975 | +3.39% | 95.6만 |
|---|
| 2026.07.09 | ₩154,306 | ₩154,466 | ₩140,946 | ₩141,868 | -8.06% | 184.6만 |
|---|
| 2026.07.08 | ₩119,704 | ₩134,961 | ₩118,301 | ₩134,814 | +12.62% | 213.2만 |
|---|
| 2026.07.07 | ₩129,590 | ₩130,485 | ₩119,704 | ₩121,280 | -6.41% | 262.4만 |
|---|
| 2026.07.06 | ₩149,042 | ₩155,708 | ₩140,438 | ₩140,986 | -5.41% | 142.4만 |
|---|
| 2026.07.02 | ₩173,998 | ₩173,998 | ₩138,007 | ₩142,255 | -18.24% | 242.3만 |
|---|
| 2026.07.01 | ₩183,123 | ₩186,035 | ₩171,099 | ₩173,130 | -5.46% | 149.9만 |
|---|
| 2026.06.30 | ₩174,880 | ₩192,675 | ₩174,880 | ₩190,497 | +8.93% | 214.6만 |
|---|
| 2026.06.29 | ₩156,644 | ₩174,813 | ₩152,996 | ₩174,613 | +11.47% | 144.9만 |
|---|
| 2026.06.26 | ₩151,447 | ₩160,010 | ₩149,496 | ₩158,741 | +4.82% | 310.8만 |
|---|
| 2026.06.25 | ₩155,588 | ₩161,320 | ₩148,227 | ₩161,199 | +3.61% | 149.8만 |
|---|
| 2026.06.24 | ₩150,952 | ₩150,966 | ₩141,641 | ₩144,847 | -4.04% | 143.8만 |
|---|
| 2026.06.23 | ₩148,801 | ₩152,943 | ₩144,620 | ₩149,135 | +0.22% | 131.5만 |
|---|
| 2026.06.22 | ₩166,998 | ₩166,998 | ₩158,073 | ₩164,513 | -1.49% | 102.9만 |
|---|
| 2026.06.18 | ₩159,142 | ₩164,820 | ₩156,577 | ₩162,028 | +1.81% | 135.3만 |
|---|
| 2026.06.17 | ₩149,977 | ₩154,760 | ₩146,851 | ₩149,109 | -0.58% | 103.6만 |
|---|
| 2026.06.16 | ₩152,315 | ₩158,982 | ₩145,475 | ₩146,036 | -4.12% | 153.4만 |
|---|
| 2026.06.15 | ₩154,706 | ₩155,668 | ₩149,884 | ₩151,701 | -1.94% | 145.7만 |
|---|
| 2026.06.12 | ₩139,570 | ₩147,292 | ₩137,593 | ₩145,488 | +4.24% | 102만 |
|---|
| 2026.06.11 | ₩125,970 | ₩140,184 | ₩123,752 | ₩140,051 | +11.18% | 147.2만 |
|---|
| 2026.06.10 | ₩119,570 | ₩134,039 | ₩119,570 | ₩121,441 | +1.56% | 141.1만 |
|---|
| 2026.06.09 | ₩119,263 | ₩131,033 | ₩112,409 | ₩122,750 | +2.92% | 154.7만 |
|---|
| 2026.06.08 | ₩115,068 | ₩118,916 | ₩110,445 | ₩112,129 | -2.55% | 79.9만 |
|---|
| 2026.06.05 | ₩120,439 | ₩120,813 | ₩109,083 | ₩109,644 | -8.96% | 159.4만 |
|---|
| 2026.06.04 | ₩115,870 | ₩126,851 | ₩114,093 | ₩125,168 | +8.02% | 100만 |
|---|
| 2026.06.03 | ₩120,879 | ₩125,315 | ₩118,127 | ₩123,645 | +2.29% | 110.8만 |
|---|
| 2026.06.02 | ₩115,228 | ₩120,879 | ₩115,228 | ₩120,519 | +4.59% | 227.4만 |
|---|
| 2026.06.01 | ₩110,779 | ₩114,173 | ₩107,613 | ₩113,158 | +2.15% | 87.1만 |
|---|
| 2026.05.29 | ₩117,713 | ₩119,356 | ₩111,194 | ₩114,320 | -2.88% | 225.1만 |
|---|
| 2026.05.28 | ₩120,746 | ₩121,307 | ₩112,690 | ₩116,618 | -3.42% | 106.1만 |
|---|
| 2026.05.27 | ₩121,721 | ₩123,298 | ₩114,707 | ₩122,349 | +0.52% | 120.4만 |
|---|
| 2026.05.26 | ₩116,805 | ₩117,914 | ₩112,556 | ₩116,845 | +0.03% | 82.4만 |
|---|
| 2026.05.22 | ₩109,430 | ₩112,583 | ₩106,878 | ₩112,236 | +2.56% | 42.2만 |
|---|
| 2026.05.21 | ₩107,252 | ₩109,631 | ₩105,930 | ₩107,653 | +0.37% | 53만 |
|---|
| 2026.05.20 | ₩106,878 | ₩109,043 | ₩104,514 | ₩107,172 | +0.28% | 87.7만 |
|---|
| 2026.05.19 | ₩99,865 | ₩104,567 | ₩96,578 | ₩102,844 | +2.98% | 87.1만 |
|---|
| 2026.05.18 | ₩116,270 | ₩118,234 | ₩101,788 | ₩103,739 | -10.78% | 134.8만 |
|---|
| 2026.05.15 | ₩108,909 | ₩115,990 | ₩106,878 | ₩114,814 | +5.42% | 127.9만 |
|---|
| 2026.05.14 | ₩113,679 | ₩116,845 | ₩112,262 | ₩115,402 | +1.52% | 65.2만 |
|---|
| 2026.05.13 | ₩113,558 | ₩116,765 | ₩108,375 | ₩113,598 | +0.04% | 89.7만 |
|---|
| 2026.05.12 | ₩110,405 | ₩113,438 | ₩106,224 | ₩110,873 | +0.42% | 77.4만 |
|---|
| 2026.05.11 | ₩117,566 | ₩118,061 | ₩113,572 | ₩114,159 | -2.90% | 81.5만 |
|---|
| 2026.05.08 | ₩110,472 | ₩116,831 | ₩108,348 | ₩116,364 | +5.33% | 107.5만 |
|---|
| 2026.05.07 | ₩112,075 | ₩113,545 | ₩103,966 | ₩106,745 | -4.76% | 98.4만 |
|---|
| 2026.05.06 | ₩115,268 | ₩117,139 | ₩108,241 | ₩111,501 | -3.27% | 135만 |
|---|
| 2026.05.05 | ₩106,878 | ₩111,447 | ₩103,071 | ₩111,073 | +3.92% | 212만 |
|---|
| 2026.05.04 | ₩100,439 | ₩102,870 | ₩95,456 | ₩97,673 | -2.75% | 103.6만 |
|---|
| 2026.05.01 | ₩103,057 | ₩103,752 | ₩98,341 | ₩99,677 | -3.28% | 127.6만 |
|---|
| 2026.04.30 | ₩99,143 | ₩105,102 | ₩97,660 | ₩104,407 | +5.31% | 123.6만 |
|---|
| 2026.04.29 | ₩107,814 | ₩110,045 | ₩92,102 | ₩96,204 | -10.77% | 227.8만 |
|---|
| 2026.04.28 | ₩102,336 | ₩105,102 | ₩97,607 | ₩104,540 | +2.15% | 138.5만 |
|---|
| 2026.04.27 | ₩110,846 | ₩110,966 | ₩103,846 | ₩108,335 | -2.27% | 93.4만 |
|---|
| 2026.04.24 | ₩109,083 | ₩112,797 | ₩106,491 | ₩110,900 | +1.67% | 132.2만 |
|---|
| 2026.04.23 | ₩104,848 | ₩108,401 | ₩101,949 | ₩104,527 | -0.31% | 102.6만 |
|---|
| 2026.04.22 | ₩105,596 | ₩106,745 | ₩102,603 | ₩104,514 | -1.02% | 56.9만 |
|---|
| 2026.04.21 | ₩106,852 | ₩107,546 | ₩101,949 | ₩103,605 | -3.04% | 61.2만 |
|---|
| 2026.04.20 | ₩106,224 | ₩107,466 | ₩104,607 | ₩106,144 | -0.08% | 54.5만 |
|---|
| 2026.04.17 | ₩105,729 | ₩106,317 | ₩102,336 | ₩106,224 | +0.47% | 48.5만 |
|---|
| 2026.04.16 | ₩100,626 | ₩103,619 | ₩99,664 | ₩102,122 | +1.49% | 60.1만 |
|---|
| 2026.04.15 | ₩100,733 | ₩102,002 | ₩97,527 | ₩101,641 | +0.90% | 83.2만 |
|---|
| 2026.04.14 | ₩104,955 | ₩105,462 | ₩101,748 | ₩102,764 | -2.09% | 61.7만 |
|---|
| 2026.04.13 | ₩100,506 | ₩103,138 | ₩100,292 | ₩102,817 | +2.30% | 50.7만 |
|---|
| 2026.04.10 | ₩99,397 | ₩102,857 | ₩97,366 | ₩101,281 | +1.90% | 91.2만 |
|---|
| 2026.04.09 | ₩92,062 | ₩98,475 | ₩92,062 | ₩97,233 | +5.62% | 147.5만 |
|---|
| 2026.04.08 | ₩93,505 | ₩94,694 | ₩89,511 | ₩91,715 | -1.91% | 191.3만 |
|---|
| 2026.04.07 | ₩84,380 | ₩87,573 | ₩82,189 | ₩84,688 | +0.36% | 67.8만 |
|---|
| 2026.04.06 | ₩84,514 | ₩85,236 | ₩82,043 | ₩84,568 | +0.06% | 41.1만 |
|---|
| 2026.04.02 | ₩79,544 | ₩88,429 | ₩78,823 | ₩84,380 | +6.08% | 62.6만 |
|---|
| 2026.04.01 | ₩85,182 | ₩88,175 | ₩84,461 | ₩84,835 | -0.41% | 111.2만 |
|---|
| 2026.03.31 | ₩75,924 | ₩83,312 | ₩75,924 | ₩83,071 | +9.41% | 199.2만 |
|---|
| 2026.03.30 | ₩80,145 | ₩80,987 | ₩72,864 | ₩74,668 | -6.83% | 124.2만 |
|---|
| 2026.03.27 | ₩78,369 | ₩81,107 | ₩77,193 | ₩78,649 | +0.36% | 44.8만 |
|---|
| 2026.03.26 | ₩84,447 | ₩84,514 | ₩79,050 | ₩79,504 | -5.85% | 175.7만 |
|---|
| 2026.03.25 | ₩87,961 | ₩89,885 | ₩85,783 | ₩86,892 | -1.22% | 74.4만 |
|---|
| 2026.03.24 | ₩81,522 | ₩88,522 | ₩81,014 | ₩87,199 | +6.96% | 135.1만 |
|---|
| 2026.03.23 | ₩80,800 | ₩84,113 | ₩79,504 | ₩81,655 | +1.06% | 96.5만 |
|---|
| 2026.03.20 | ₩84,153 | ₩85,169 | ₩76,632 | ₩77,046 | -8.45% | 162만 |
|---|
| 2026.03.19 | ₩76,832 | ₩84,968 | ₩74,815 | ₩83,672 | +8.90% | 117.7만 |
|---|
| 2026.03.18 | ₩78,703 | ₩82,096 | ₩76,258 | ₩79,304 | +0.76% | 80.1만 |
|---|
| 2026.03.17 | ₩74,441 | ₩79,811 | ₩74,427 | ₩78,288 | +5.17% | 74.7만 |
|---|
| 2026.03.16 | ₩75,176 | ₩76,779 | ₩74,053 | ₩74,441 | -0.98% | 69만 |
|---|
| 2026.03.13 | ₩76,271 | ₩78,462 | ₩73,078 | ₩73,439 | -3.71% | 82만 |
|---|
| 2026.03.12 | ₩74,481 | ₩77,086 | ₩72,236 | ₩74,895 | +0.56% | 96.1만 |
|---|
| 2026.03.11 | ₩74,735 | ₩79,290 | ₩74,427 | ₩76,712 | +2.65% | 74.9만 |
|---|
| 2026.03.10 | ₩71,194 | ₩76,525 | ₩70,139 | ₩75,149 | +5.55% | 118.9만 |
|---|
| 2026.03.09 | ₩65,917 | ₩70,954 | ₩65,076 | ₩70,673 | +7.22% | 125.4만 |
|---|
| 2026.03.06 | ₩71,288 | ₩75,109 | ₩66,639 | ₩67,547 | -5.25% | 167.8만 |
|---|
| 2026.03.05 | ₩78,195 | ₩78,930 | ₩72,530 | ₩74,534 | -4.68% | 138.5만 |
|---|
| 2026.03.04 | ₩82,777 | ₩83,419 | ₩77,968 | ₩78,783 | -4.83% | 154.8만 |
|---|
| 2026.03.03 | ₩81,361 | ₩81,842 | ₩77,420 | ₩79,624 | -2.13% | 305.8만 |
|---|
| 2026.03.02 | ₩78,195 | ₩84,902 | ₩77,487 | ₩84,461 | +8.01% | 209.9만 |
|---|
| 2026.02.27 | ₩75,750 | ₩81,094 | ₩75,483 | ₩81,067 | +7.02% | 713.7만 |
|---|
| 2026.02.26 | ₩84,300 | ₩86,972 | ₩79,090 | ₩79,451 | -5.75% | 464.5만 |
|---|
| 2026.02.25 | ₩95,603 | ₩98,595 | ₩89,511 | ₩89,938 | -5.93% | 228.3만 |
|---|
| 2026.02.24 | ₩81,361 | ₩97,112 | ₩79,838 | ₩96,137 | +18.16% | 483.8만 |
|---|
| 2026.02.23 | ₩78,141 | ₩82,350 | ₩77,888 | ₩82,043 | +4.99% | 163만 |
|---|
| 2026.02.20 | ₩76,365 | ₩81,294 | ₩75,950 | ₩79,023 | +3.48% | 143만 |
|---|
| 2026.02.19 | ₩72,437 | ₩76,819 | ₩70,820 | ₩76,792 | +6.01% | 103.6만 |
|---|
| 2026.02.18 | ₩73,679 | ₩74,842 | ₩71,622 | ₩73,332 | -0.47% | 73.7만 |
|---|
| 2026.02.17 | ₩71,983 | ₩74,534 | ₩69,471 | ₩74,280 | +3.19% | 93.3만 |
|---|
| 2026.02.13 | ₩71,047 | ₩75,429 | ₩70,727 | ₩74,000 | +4.16% | 160.2만 |
|---|
| 2026.02.12 | ₩74,414 | ₩74,695 | ₩69,685 | ₩70,086 | -5.82% | 104.8만 |
|---|
| 2026.02.11 | ₩74,614 | ₩76,552 | ₩71,876 | ₩74,721 | +0.14% | 105.7만 |
|---|
| 2026.02.10 | ₩72,277 | ₩78,422 | ₩71,488 | ₩72,584 | +0.43% | 261만 |
|---|
| 2026.02.09 | ₩64,448 | ₩68,429 | ₩64,448 | ₩67,841 | +5.27% | 97.1만 |
|---|
| 2026.02.06 | ₩60,533 | ₩64,835 | ₩60,386 | ₩64,514 | +6.58% | 66만 |
|---|
| 2026.02.05 | ₩56,459 | ₩59,852 | ₩56,459 | ₩58,596 | +3.79% | 97.9만 |
|---|
| 2026.02.04 | ₩60,921 | ₩63,459 | ₩55,937 | ₩57,420 | -5.75% | 125.2만 |
|---|
| 2026.02.03 | ₩63,432 | ₩63,967 | ₩59,184 | ₩60,560 | -4.53% | 113.7만 |
|---|
| 2026.02.02 | ₩57,487 | ₩62,030 | ₩57,180 | ₩61,549 | +7.06% | 89.9만 |
|---|
| 2026.01.30 | ₩62,978 | ₩62,978 | ₩57,607 | ₩58,356 | -7.34% | 120.7만 |
|---|
| 2026.01.29 | ₩61,428 | ₩65,009 | ₩61,428 | ₩63,446 | +3.28% | 162.3만 |
|---|
| 2026.01.28 | ₩61,829 | ₩62,778 | ₩59,398 | ₩60,560 | -2.05% | 111.4만 |
|---|
| 2026.01.27 | ₩59,638 | ₩62,123 | ₩58,529 | ₩61,068 | +2.40% | 74.5만 |
|---|
| 2026.01.26 | ₩57,982 | ₩59,438 | ₩56,686 | ₩58,850 | +1.50% | 60.7만 |
|---|
| 2026.01.23 | ₩58,943 | ₩59,384 | ₩56,833 | ₩58,102 | -1.43% | 106.6만 |
|---|
| 2026.01.22 | ₩63,406 | ₩63,860 | ₩58,917 | ₩58,970 | -7.00% | 137.4만 |
|---|
| 2026.01.21 | ₩60,119 | ₩63,085 | ₩59,652 | ₩63,058 | +4.89% | 116.7만 |
|---|
| 2026.01.20 | ₩57,434 | ₩61,041 | ₩57,207 | ₩59,130 | +2.95% | 85.3만 |
|---|
| 2026.01.16 | ₩58,676 | ₩59,839 | ₩56,405 | ₩58,449 | -0.39% | 96.9만 |
|---|
| 2026.01.15 | ₩58,409 | ₩61,455 | ₩57,781 | ₩57,928 | -0.82% | 220만 |
|---|
| 2026.01.14 | ₩49,912 | ₩55,016 | ₩49,445 | ₩54,909 | +10.01% | 185.3만 |
|---|
| 2026.01.13 | ₩47,735 | ₩50,580 | ₩47,735 | ₩50,219 | +5.21% | 162.6만 |
|---|
| 2026.01.12 | ₩45,129 | ₩47,294 | ₩44,194 | ₩47,214 | +4.62% | 86.1만 |
|---|
| 2026.01.09 | ₩44,021 | ₩45,931 | ₩43,887 | ₩45,704 | +3.82% | 108.9만 |
|---|
| 2026.01.08 | ₩43,914 | ₩44,274 | ₩41,642 | ₩43,500 | -0.94% | 110.1만 |
|---|
| 2026.01.07 | ₩42,110 | ₩45,250 | ₩41,709 | ₩44,675 | +6.09% | 152.1만 |
|---|
| 2026.01.06 | ₩39,959 | ₩42,711 | ₩39,959 | ₩42,417 | +6.15% | 119.7만 |
|---|
| 2026.01.05 | ₩37,728 | ₩40,547 | ₩37,594 | ₩39,612 | +4.99% | 90.1만 |
|---|
| 2026.01.02 | ₩34,923 | ₩37,154 | ₩34,923 | ₩36,499 | +4.51% | 39.2만 |
|---|
| 2025.12.31 | ₩34,589 | ₩34,589 | ₩33,787 | ₩33,840 | -2.16% | 28.3만 |
|---|
| 2025.12.30 | ₩34,629 | ₩34,909 | ₩34,295 | ₩34,428 | -0.58% | 27.8만 |
|---|
| 2025.12.29 | ₩34,255 | ₩34,923 | ₩34,134 | ₩34,589 | +0.98% | 28.7만 |
|---|
| 2025.12.26 | ₩35,069 | ₩35,069 | ₩34,682 | ₩34,789 | -0.80% | 20.3만 |
|---|
| 2025.12.24 | ₩35,136 | ₩35,297 | ₩34,669 | ₩34,976 | -0.46% | 11.6만 |
|---|
| 2025.12.23 | ₩34,508 | ₩35,136 | ₩34,161 | ₩34,936 | +1.24% | 24.4만 |
|---|
| 2025.12.22 | ₩34,695 | ₩35,110 | ₩34,268 | ₩34,682 | -0.04% | 31만 |
|---|
| 2025.12.19 | ₩34,001 | ₩34,923 | ₩34,001 | ₩34,201 | +0.59% | 60.8만 |
|---|
| 2025.12.18 | ₩32,985 | ₩33,921 | ₩32,892 | ₩33,733 | +2.27% | 44.3만 |
|---|
| 2025.12.17 | ₩33,653 | ₩34,094 | ₩31,823 | ₩32,157 | -4.45% | 59.6만 |
|---|
| 2025.12.16 | ₩33,987 | ₩34,388 | ₩33,106 | ₩33,546 | -1.30% | 35만 |
|---|
| 2025.12.15 | ₩35,096 | ₩35,390 | ₩33,880 | ₩34,255 | -2.40% | 52.8만 |
|---|
| 2025.12.12 | ₩37,301 | ₩37,394 | ₩34,508 | ₩34,802 | -6.70% | 35.6만 |
|---|
| 2025.12.11 | ₩37,073 | ₩37,862 | ₩36,673 | ₩37,514 | +1.19% | 53.2만 |
|---|
| 2025.12.10 | ₩36,325 | ₩38,383 | ₩35,804 | ₩37,581 | +3.46% | 51만 |
|---|
| 2025.12.09 | ₩35,377 | ₩36,873 | ₩35,069 | ₩36,405 | +2.91% | 40.4만 |
|---|
| 2025.12.08 | ₩35,430 | ₩36,392 | ₩35,283 | ₩35,831 | +1.13% | 49.6만 |
|---|
| 2025.12.05 | ₩35,323 | ₩36,031 | ₩34,789 | ₩35,056 | -0.76% | 53.1만 |
|---|
| 2025.12.04 | ₩35,190 | ₩35,925 | ₩34,869 | ₩35,176 | -0.04% | 51.1만 |
|---|
| 2025.12.03 | ₩34,348 | ₩36,365 | ₩33,867 | ₩35,858 | +4.40% | 78.5만 |
|---|
| 2025.12.02 | ₩33,733 | ₩34,976 | ₩33,587 | ₩34,375 | +1.90% | 178.4만 |
|---|
| 2025.12.01 | ₩32,638 | ₩34,121 | ₩32,157 | ₩33,880 | +3.81% | 72.5만 |
|---|
| 2025.11.28 | ₩33,840 | ₩34,321 | ₩33,333 | ₩33,880 | +0.12% | 26.3만 |
|---|
| 2025.11.26 | ₩33,239 | ₩34,375 | ₩33,239 | ₩33,587 | +1.05% | 78.3만 |
|---|
| 2025.11.25 | ₩30,714 | ₩33,279 | ₩30,647 | ₩33,266 | +8.31% | 82.5만 |
|---|
| 2025.11.24 | ₩29,819 | ₩30,955 | ₩29,592 | ₩30,794 | +3.27% | 50.1만 |
|---|
| 2025.11.21 | ₩28,804 | ₩30,340 | ₩28,710 | ₩29,752 | +3.29% | 52.2만 |
|---|
| 2025.11.20 | ₩30,768 | ₩31,302 | ₩28,790 | ₩28,924 | -5.99% | 40.2만 |
|---|
| 2025.11.19 | ₩30,193 | ₩30,808 | ₩29,458 | ₩29,605 | -1.95% | 52.1만 |
|---|
| 2025.11.18 | ₩30,207 | ₩30,647 | ₩29,565 | ₩29,792 | -1.37% | 40.4만 |
|---|
| 2025.11.17 | ₩31,649 | ₩32,184 | ₩30,193 | ₩30,487 | -3.67% | 33.3만 |
|---|
| 2025.11.14 | ₩31,088 | ₩32,772 | ₩30,995 | ₩31,930 | +2.71% | 36.1만 |
|---|
| 2025.11.13 | ₩34,148 | ₩34,428 | ₩31,917 | ₩32,571 | -4.62% | 44.3만 |
|---|
| 2025.11.12 | ₩35,096 | ₩35,724 | ₩34,642 | ₩34,735 | -1.03% | 48.9만 |
|---|
| 2025.11.11 | ₩35,804 | ₩35,804 | ₩34,442 | ₩34,482 | -3.69% | 36.3만 |
|---|
| 2025.11.10 | ₩35,844 | ₩36,566 | ₩35,270 | ₩36,085 | +0.67% | 36.1만 |
|---|
| 2025.11.07 | ₩34,067 | ₩34,869 | ₩32,865 | ₩34,816 | +2.20% | 44.3만 |
|---|
| 2025.11.06 | ₩35,978 | ₩36,552 | ₩34,749 | ₩34,909 | -2.97% | 37.5만 |
|---|
| 2025.11.05 | ₩34,923 | ₩36,459 | ₩34,923 | ₩35,951 | +2.95% | 50.4만 |
|---|
| 2025.11.04 | ₩36,606 | ₩37,648 | ₩34,642 | ₩34,869 | -4.74% | 48.1만 |
|---|
| 2025.11.03 | ₩38,824 | ₩39,425 | ₩37,448 | ₩38,116 | -1.82% | 70.8만 |
|---|
| 2025.10.31 | ₩36,258 | ₩37,341 | ₩35,911 | ₩36,619 | +0.99% | 47.1만 |
|---|
| 2025.10.30 | ₩37,621 | ₩38,530 | ₩35,844 | ₩35,978 | -4.37% | 64.6만 |
|---|
| 2025.10.29 | ₩39,318 | ₩39,986 | ₩35,737 | ₩38,196 | -2.85% | 115.5만 |
|---|
| 2025.10.28 | ₩40,160 | ₩40,734 | ₩39,732 | ₩39,866 | -0.73% | 50.4만 |
|---|
| 2025.10.27 | ₩40,427 | ₩41,536 | ₩40,186 | ₩40,627 | +0.50% | 57.7만 |
|---|
| 2025.10.24 | ₩40,654 | ₩41,562 | ₩39,906 | ₩40,066 | -1.45% | 59.9만 |
|---|
| 2025.10.23 | ₩36,673 | ₩39,986 | ₩36,526 | ₩39,919 | +8.85% | 39.2만 |
|---|
| 2025.10.22 | ₩38,757 | ₩39,425 | ₩36,071 | ₩37,234 | -3.93% | 43만 |
|---|
| 2025.10.21 | ₩38,650 | ₩39,211 | ₩38,436 | ₩39,024 | +0.97% | 29.8만 |
|---|
| 2025.10.20 | ₩38,930 | ₩40,013 | ₩38,877 | ₩38,971 | +0.10% | 45.9만 |
|---|
| 2025.10.17 | ₩38,022 | ₩39,077 | ₩37,661 | ₩38,423 | +1.05% | 27.2만 |
|---|
| 2025.10.16 | ₩40,053 | ₩40,627 | ₩38,249 | ₩38,743 | -3.27% | 44.2만 |
|---|
| 2025.10.15 | ₩38,596 | ₩40,146 | ₩38,089 | ₩39,305 | +1.83% | 74.8만 |
|---|
| 2025.10.14 | ₩35,684 | ₩37,808 | ₩35,684 | ₩37,381 | +4.75% | 30.4만 |
|---|
| 2025.10.13 | ₩35,911 | ₩37,274 | ₩35,617 | ₩37,114 | +3.35% | 45.8만 |
|---|
| 2025.10.10 | ₩37,060 | ₩37,274 | ₩34,067 | ₩34,108 | -7.97% | 35.7만 |
|---|