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 | ₩93,430 | ₩93,430 | ₩89,225 | ₩91,548 | -2.01% | 87.6만 |
| 2026.10.08 | ₩93,189 | ₩98,155 | ₩89,025 | ₩90,200 | -3.21% | 172만 |
| 2026.10.07 | ₩94,591 | ₩96,299 | ₩93,803 | ₩95,325 | +0.78% | 97.4만 |
| 2026.10.06 | ₩99,890 | ₩99,890 | ₩95,739 | ₩97,754 | -2.14% | 110.7만 |
| 2026.10.05 | ₩96,072 | ₩101,785 | ₩95,325 | ₩98,795 | +2.83% | 139.3만 |
| 2026.10.02 | ₩108,112 | ₩108,218 | ₩95,285 | ₩97,020 | -10.26% | 191.3만 |
| 2026.10.01 | ₩108,952 | ₩109,273 | ₩103,787 | ₩104,962 | -3.66% | 126.4만 |
| 2026.09.30 | ₩108,418 | ₩110,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,192 |
| -0.21% |
| 160.3만 |
| 2026.09.29 | ₩108,218 | ₩109,500 | ₩106,403 | ₩107,391 | -0.76% | 88.8만 |
|---|
| 2026.09.28 | ₩102,973 | ₩106,109 | ₩99,756 | ₩104,201 | +1.19% | 60.7만 |
|---|
| 2026.09.25 | ₩103,480 | ₩104,187 | ₩101,985 | ₩103,694 | +0.21% | 69만 |
|---|
| 2026.09.24 | ₩100,210 | ₩103,654 | ₩99,089 | ₩102,132 | +1.92% | 58.8만 |
|---|
| 2026.09.23 | ₩100,757 | ₩103,680 | ₩96,593 | ₩103,160 | +2.38% | 70.6만 |
|---|
| 2026.09.22 | ₩95,939 | ₩102,225 | ₩95,886 | ₩102,172 | +6.50% | 118.5만 |
|---|
| 2026.09.21 | ₩97,207 | ₩98,275 | ₩94,417 | ₩97,501 | +0.30% | 60.3만 |
|---|
| 2026.09.18 | ₩91,321 | ₩94,631 | ₩91,081 | ₩94,284 | +3.24% | 134.2만 |
|---|
| 2026.09.17 | ₩92,375 | ₩93,283 | ₩89,693 | ₩90,146 | -2.41% | 55.6만 |
|---|
| 2026.09.16 | ₩89,826 | ₩91,094 | ₩87,584 | ₩88,798 | -1.14% | 61.7만 |
|---|
| 2026.09.15 | ₩90,360 | ₩90,600 | ₩86,449 | ₩87,637 | -3.01% | 61.6만 |
|---|
| 2026.09.14 | ₩90,920 | ₩93,189 | ₩88,224 | ₩88,611 | -2.54% | 73.9만 |
|---|
| 2026.09.11 | ₩97,407 | ₩100,784 | ₩96,646 | ₩98,822 | +1.45% | 46.8만 |
|---|
| 2026.09.10 | ₩96,566 | ₩98,969 | ₩94,351 | ₩94,938 | -1.69% | 87.8만 |
|---|
| 2026.09.09 | ₩100,210 | ₩101,745 | ₩98,248 | ₩100,103 | -0.11% | 102.2만 |
|---|
| 2026.09.08 | ₩98,982 | ₩101,264 | ₩96,112 | ₩100,931 | +1.97% | 98.6만 |
|---|
| 2026.09.04 | ₩91,428 | ₩97,647 | ₩91,254 | ₩96,673 | +5.74% | 146.6만 |
|---|
| 2026.09.03 | ₩86,556 | ₩89,292 | ₩83,660 | ₩88,878 | +2.68% | 62.8만 |
|---|
| 2026.09.02 | ₩86,903 | ₩89,292 | ₩84,981 | ₩88,184 | +1.47% | 88.2만 |
|---|
| 2026.09.01 | ₩89,132 | ₩89,733 | ₩86,129 | ₩86,903 | -2.50% | 69.7만 |
|---|
| 2026.08.31 | ₩93,603 | ₩95,298 | ₩89,319 | ₩90,533 | -3.28% | 98.1만 |
|---|
| 2026.08.28 | ₩98,568 | ₩98,875 | ₩92,549 | ₩92,736 | -5.92% | 69.4만 |
|---|
| 2026.08.27 | ₩100,210 | ₩102,439 | ₩96,873 | ₩99,770 | -0.44% | 60.6만 |
|---|
| 2026.08.26 | ₩97,861 | ₩99,409 | ₩95,178 | ₩97,541 | -0.33% | 46.2만 |
|---|
| 2026.08.25 | ₩101,011 | ₩101,104 | ₩96,700 | ₩97,861 | -3.12% | 57.4만 |
|---|
| 2026.08.24 | ₩99,623 | ₩99,623 | ₩94,858 | ₩97,140 | -2.49% | 84.8만 |
|---|
| 2026.08.21 | ₩98,635 | ₩102,919 | ₩96,273 | ₩102,012 | +3.42% | 118.2만 |
|---|
| 2026.08.20 | ₩99,182 | ₩100,103 | ₩96,112 | ₩97,447 | -1.75% | 108.7만 |
|---|
| 2026.08.19 | ₩110,888 | ₩111,141 | ₩99,369 | ₩100,117 | -9.71% | 117.9만 |
|---|
| 2026.08.18 | ₩109,660 | ₩111,889 | ₩106,109 | ₩109,206 | -0.41% | 92.8만 |
|---|
| 2026.08.17 | ₩115,492 | ₩120,377 | ₩114,091 | ₩117,294 | +1.56% | 119.6만 |
|---|
| 2026.08.14 | ₩115,679 | ₩121,165 | ₩111,902 | ₩113,357 | -2.01% | 192.3만 |
|---|
| 2026.08.13 | ₩120,030 | ₩126,691 | ₩119,390 | ₩124,008 | +3.31% | 103.8만 |
|---|
| 2026.08.12 | ₩122,380 | ₩123,821 | ₩119,790 | ₩120,991 | -1.13% | 88.2만 |
|---|
| 2026.08.11 | ₩113,971 | ₩115,786 | ₩110,808 | ₩114,878 | +0.80% | 63만 |
|---|
| 2026.08.10 | ₩121,112 | ₩121,112 | ₩109,686 | ₩109,807 | -9.33% | 65.2만 |
|---|
| 2026.08.07 | ₩116,427 | ₩119,310 | ₩110,981 | ₩116,453 | +0.02% | 136.4만 |
|---|
| 2026.08.06 | ₩104,321 | ₩114,425 | ₩102,199 | ₩110,968 | +6.37% | 163.1만 |
|---|
| 2026.08.05 | ₩109,513 | ₩116,120 | ₩106,870 | ₩107,044 | -2.25% | 121.3만 |
|---|
| 2026.08.04 | ₩128,266 | ₩131,709 | ₩110,581 | ₩112,836 | -12.03% | 320.6만 |
|---|
| 2026.08.03 | ₩106,964 | ₩121,432 | ₩104,494 | ₩119,016 | +11.27% | 155.4만 |
|---|
| 2026.07.31 | ₩118,869 | ₩121,712 | ₩110,981 | ₩111,195 | -6.46% | 139.5만 |
|---|
| 2026.07.30 | ₩103,440 | ₩111,315 | ₩101,531 | ₩111,088 | +7.39% | 165.9만 |
|---|
| 2026.07.29 | ₩101,878 | ₩103,827 | ₩92,522 | ₩92,856 | -8.86% | 209.9만 |
|---|
| 2026.07.28 | ₩107,698 | ₩108,325 | ₩98,074 | ₩103,440 | -3.95% | 175.1만 |
|---|
| 2026.07.27 | ₩124,609 | ₩126,090 | ₩110,234 | ₩116,080 | -6.84% | 212.5만 |
|---|
| 2026.07.24 | ₩132,417 | ₩133,471 | ₩122,807 | ₩123,794 | -6.51% | 75.2만 |
|---|
| 2026.07.23 | ₩134,152 | ₩137,609 | ₩130,802 | ₩134,218 | +0.05% | 56.1만 |
|---|
| 2026.07.22 | ₩133,911 | ₩140,145 | ₩133,911 | ₩135,420 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩130,161 | ₩140,371 | ₩127,491 | ₩140,345 | +7.82% | 157.4만 |
|---|
| 2026.07.20 | ₩126,797 | ₩130,922 | ₩121,138 | ₩122,473 | -3.41% | 79.2만 |
|---|
| 2026.07.17 | ₩115,092 | ₩126,651 | ₩109,767 | ₩123,367 | +7.19% | 230.7만 |
|---|
| 2026.07.16 | ₩128,252 | ₩135,380 | ₩121,966 | ₩123,594 | -3.63% | 107만 |
|---|
| 2026.07.15 | ₩143,508 | ₩146,818 | ₩122,980 | ₩136,287 | -5.03% | 169.1만 |
|---|
| 2026.07.14 | ₩142,494 | ₩143,989 | ₩131,135 | ₩138,503 | -2.80% | 92만 |
|---|
| 2026.07.13 | ₩134,098 | ₩136,808 | ₩127,972 | ₩131,135 | -2.21% | 121.6만 |
|---|
| 2026.07.10 | ₩137,195 | ₩143,922 | ₩133,471 | ₩141,840 | +3.39% | 95.6만 |
|---|
| 2026.07.09 | ₩154,159 | ₩154,319 | ₩140,812 | ₩141,733 | -8.06% | 184.6만 |
|---|
| 2026.07.08 | ₩119,590 | ₩134,832 | ₩118,189 | ₩134,686 | +12.62% | 213.2만 |
|---|
| 2026.07.07 | ₩129,467 | ₩130,361 | ₩119,590 | ₩121,165 | -6.41% | 262.4만 |
|---|
| 2026.07.06 | ₩148,900 | ₩155,560 | ₩140,305 | ₩140,852 | -5.41% | 142.4만 |
|---|
| 2026.07.02 | ₩173,833 | ₩173,833 | ₩137,876 | ₩142,120 | -18.24% | 242.3만 |
|---|
| 2026.07.01 | ₩182,949 | ₩185,858 | ₩170,936 | ₩172,965 | -5.46% | 149.9만 |
|---|
| 2026.06.30 | ₩174,714 | ₩192,492 | ₩174,714 | ₩190,316 | +8.93% | 214.6만 |
|---|
| 2026.06.29 | ₩156,495 | ₩174,647 | ₩152,851 | ₩174,447 | +11.47% | 144.9만 |
|---|
| 2026.06.26 | ₩151,303 | ₩159,858 | ₩149,354 | ₩158,590 | +4.82% | 310.8만 |
|---|
| 2026.06.25 | ₩155,440 | ₩161,166 | ₩148,086 | ₩161,046 | +3.61% | 149.8만 |
|---|
| 2026.06.24 | ₩150,809 | ₩150,822 | ₩141,506 | ₩144,709 | -4.04% | 143.8만 |
|---|
| 2026.06.23 | ₩148,660 | ₩152,798 | ₩144,482 | ₩148,994 | +0.22% | 131.5만 |
|---|
| 2026.06.22 | ₩166,839 | ₩166,839 | ₩157,923 | ₩164,356 | -1.49% | 102.9만 |
|---|
| 2026.06.18 | ₩158,991 | ₩164,663 | ₩156,428 | ₩161,874 | +1.81% | 135.3만 |
|---|
| 2026.06.17 | ₩149,835 | ₩154,613 | ₩146,711 | ₩148,967 | -0.58% | 103.6만 |
|---|
| 2026.06.16 | ₩152,170 | ₩158,830 | ₩145,337 | ₩145,897 | -4.12% | 153.4만 |
|---|
| 2026.06.15 | ₩154,559 | ₩155,520 | ₩149,741 | ₩151,556 | -1.94% | 145.7만 |
|---|
| 2026.06.12 | ₩139,437 | ₩147,152 | ₩137,462 | ₩145,350 | +4.24% | 102만 |
|---|
| 2026.06.11 | ₩125,850 | ₩140,051 | ₩123,634 | ₩139,918 | +11.18% | 147.2만 |
|---|
| 2026.06.10 | ₩119,457 | ₩133,911 | ₩119,457 | ₩121,325 | +1.56% | 141.1만 |
|---|
| 2026.06.09 | ₩119,150 | ₩130,908 | ₩112,302 | ₩122,633 | +2.92% | 154.7만 |
|---|
| 2026.06.08 | ₩114,959 | ₩118,803 | ₩110,340 | ₩112,022 | -2.55% | 79.9만 |
|---|
| 2026.06.05 | ₩120,324 | ₩120,698 | ₩108,979 | ₩109,540 | -8.96% | 159.4만 |
|---|
| 2026.06.04 | ₩115,759 | ₩126,731 | ₩113,984 | ₩125,049 | +8.02% | 100만 |
|---|
| 2026.06.03 | ₩120,765 | ₩125,196 | ₩118,015 | ₩123,527 | +2.29% | 110.8만 |
|---|
| 2026.06.02 | ₩115,119 | ₩120,765 | ₩115,119 | ₩120,404 | +4.59% | 227.4만 |
|---|
| 2026.06.01 | ₩110,674 | ₩114,064 | ₩107,511 | ₩113,050 | +2.15% | 87.1만 |
|---|
| 2026.05.29 | ₩117,601 | ₩119,243 | ₩111,088 | ₩114,211 | -2.88% | 225.1만 |
|---|
| 2026.05.28 | ₩120,631 | ₩121,192 | ₩112,583 | ₩116,507 | -3.42% | 106.1만 |
|---|
| 2026.05.27 | ₩121,605 | ₩123,180 | ₩114,598 | ₩122,233 | +0.52% | 120.4만 |
|---|
| 2026.05.26 | ₩116,694 | ₩117,802 | ₩112,449 | ₩116,734 | +0.03% | 82.4만 |
|---|
| 2026.05.22 | ₩109,326 | ₩112,476 | ₩106,777 | ₩112,129 | +2.56% | 42.2만 |
|---|
| 2026.05.21 | ₩107,151 | ₩109,526 | ₩105,829 | ₩107,551 | +0.37% | 53만 |
|---|
| 2026.05.20 | ₩106,777 | ₩108,939 | ₩104,414 | ₩107,070 | +0.28% | 87.7만 |
|---|
| 2026.05.19 | ₩99,770 | ₩104,468 | ₩96,486 | ₩102,746 | +2.98% | 87.1만 |
|---|
| 2026.05.18 | ₩116,160 | ₩118,122 | ₩101,692 | ₩103,640 | -10.78% | 134.8만 |
|---|
| 2026.05.15 | ₩108,806 | ₩115,880 | ₩106,777 | ₩114,705 | +5.42% | 127.9만 |
|---|
| 2026.05.14 | ₩113,570 | ₩116,734 | ₩112,156 | ₩115,292 | +1.52% | 65.2만 |
|---|
| 2026.05.13 | ₩113,450 | ₩116,654 | ₩108,272 | ₩113,490 | +0.04% | 89.7만 |
|---|
| 2026.05.12 | ₩110,300 | ₩113,330 | ₩106,123 | ₩110,768 | +0.42% | 77.4만 |
|---|
| 2026.05.11 | ₩117,454 | ₩117,948 | ₩113,464 | ₩114,051 | -2.90% | 81.5만 |
|---|
| 2026.05.08 | ₩110,367 | ₩116,720 | ₩108,245 | ₩116,253 | +5.33% | 107.5만 |
|---|
| 2026.05.07 | ₩111,969 | ₩113,437 | ₩103,867 | ₩106,643 | -4.76% | 98.4만 |
|---|
| 2026.05.06 | ₩115,159 | ₩117,027 | ₩108,138 | ₩111,395 | -3.27% | 135만 |
|---|
| 2026.05.05 | ₩106,777 | ₩111,342 | ₩102,973 | ₩110,968 | +3.92% | 212만 |
|---|
| 2026.05.04 | ₩100,343 | ₩102,773 | ₩95,365 | ₩97,581 | -2.75% | 103.6만 |
|---|
| 2026.05.01 | ₩102,960 | ₩103,654 | ₩98,248 | ₩99,583 | -3.28% | 127.6만 |
|---|
| 2026.04.30 | ₩99,049 | ₩105,002 | ₩97,567 | ₩104,308 | +5.31% | 123.6만 |
|---|
| 2026.04.29 | ₩107,711 | ₩109,940 | ₩92,015 | ₩96,112 | -10.77% | 227.8만 |
|---|
| 2026.04.28 | ₩102,239 | ₩105,002 | ₩97,514 | ₩104,441 | +2.15% | 138.5만 |
|---|
| 2026.04.27 | ₩110,741 | ₩110,861 | ₩103,747 | ₩108,232 | -2.27% | 93.4만 |
|---|
| 2026.04.24 | ₩108,979 | ₩112,690 | ₩106,390 | ₩110,794 | +1.67% | 132.2만 |
|---|
| 2026.04.23 | ₩104,748 | ₩108,298 | ₩101,852 | ₩104,428 | -0.31% | 102.6만 |
|---|
| 2026.04.22 | ₩105,495 | ₩106,643 | ₩102,506 | ₩104,414 | -1.02% | 56.9만 |
|---|
| 2026.04.21 | ₩106,750 | ₩107,444 | ₩101,852 | ₩103,507 | -3.04% | 61.2만 |
|---|
| 2026.04.20 | ₩106,123 | ₩107,364 | ₩104,508 | ₩106,043 | -0.08% | 54.5만 |
|---|
| 2026.04.17 | ₩105,629 | ₩106,216 | ₩102,239 | ₩106,123 | +0.47% | 48.5만 |
|---|
| 2026.04.16 | ₩100,530 | ₩103,520 | ₩99,569 | ₩102,025 | +1.49% | 60.1만 |
|---|
| 2026.04.15 | ₩100,637 | ₩101,905 | ₩97,434 | ₩101,545 | +0.90% | 83.2만 |
|---|
| 2026.04.14 | ₩104,855 | ₩105,362 | ₩101,652 | ₩102,666 | -2.09% | 61.7만 |
|---|
| 2026.04.13 | ₩100,410 | ₩103,040 | ₩100,197 | ₩102,719 | +2.30% | 50.7만 |
|---|
| 2026.04.10 | ₩99,302 | ₩102,759 | ₩97,274 | ₩101,184 | +1.90% | 91.2만 |
|---|
| 2026.04.09 | ₩91,975 | ₩98,381 | ₩91,975 | ₩97,140 | +5.62% | 147.5만 |
|---|
| 2026.04.08 | ₩93,416 | ₩94,604 | ₩89,426 | ₩91,628 | -1.91% | 191.3만 |
|---|
| 2026.04.07 | ₩84,300 | ₩87,490 | ₩82,111 | ₩84,607 | +0.36% | 67.8만 |
|---|
| 2026.04.06 | ₩84,434 | ₩85,154 | ₩81,965 | ₩84,487 | +0.06% | 41.1만 |
|---|
| 2026.04.02 | ₩79,469 | ₩88,344 | ₩78,748 | ₩84,300 | +6.08% | 62.6만 |
|---|
| 2026.04.01 | ₩85,101 | ₩88,091 | ₩84,380 | ₩84,754 | -0.41% | 111.2만 |
|---|
| 2026.03.31 | ₩75,852 | ₩83,233 | ₩75,852 | ₩82,992 | +9.41% | 199.2만 |
|---|
| 2026.03.30 | ₩80,069 | ₩80,910 | ₩72,795 | ₩74,597 | -6.83% | 124.2만 |
|---|
| 2026.03.27 | ₩78,294 | ₩81,030 | ₩77,120 | ₩78,574 | +0.36% | 44.8만 |
|---|
| 2026.03.26 | ₩84,367 | ₩84,434 | ₩78,975 | ₩79,429 | -5.85% | 175.7만 |
|---|
| 2026.03.25 | ₩87,877 | ₩89,799 | ₩85,702 | ₩86,810 | -1.22% | 74.4만 |
|---|
| 2026.03.24 | ₩81,444 | ₩88,438 | ₩80,937 | ₩87,117 | +6.96% | 135.1만 |
|---|
| 2026.03.23 | ₩80,723 | ₩84,033 | ₩79,429 | ₩81,577 | +1.06% | 96.5만 |
|---|
| 2026.03.20 | ₩84,073 | ₩85,088 | ₩76,559 | ₩76,973 | -8.45% | 162만 |
|---|
| 2026.03.19 | ₩76,759 | ₩84,888 | ₩74,744 | ₩83,593 | +8.90% | 117.7만 |
|---|
| 2026.03.18 | ₩78,628 | ₩82,018 | ₩76,185 | ₩79,228 | +0.76% | 80.1만 |
|---|
| 2026.03.17 | ₩74,370 | ₩79,736 | ₩74,357 | ₩78,214 | +5.17% | 74.7만 |
|---|
| 2026.03.16 | ₩75,104 | ₩76,706 | ₩73,983 | ₩74,370 | -0.98% | 69만 |
|---|
| 2026.03.13 | ₩76,199 | ₩78,388 | ₩73,009 | ₩73,369 | -3.71% | 82만 |
|---|
| 2026.03.12 | ₩74,410 | ₩77,013 | ₩72,168 | ₩74,824 | +0.56% | 96.1만 |
|---|
| 2026.03.11 | ₩74,664 | ₩79,215 | ₩74,357 | ₩76,639 | +2.65% | 74.9만 |
|---|
| 2026.03.10 | ₩71,127 | ₩76,452 | ₩70,072 | ₩75,077 | +5.55% | 118.9만 |
|---|
| 2026.03.09 | ₩65,855 | ₩70,886 | ₩65,014 | ₩70,606 | +7.22% | 125.4만 |
|---|
| 2026.03.06 | ₩71,220 | ₩75,037 | ₩66,575 | ₩67,483 | -5.25% | 167.8만 |
|---|
| 2026.03.05 | ₩78,121 | ₩78,855 | ₩72,461 | ₩74,463 | -4.68% | 138.5만 |
|---|
| 2026.03.04 | ₩82,699 | ₩83,339 | ₩77,894 | ₩78,708 | -4.83% | 154.8만 |
|---|
| 2026.03.03 | ₩81,284 | ₩81,764 | ₩77,346 | ₩79,549 | -2.13% | 305.8만 |
|---|
| 2026.03.02 | ₩78,121 | ₩84,821 | ₩77,413 | ₩84,380 | +8.01% | 209.9만 |
|---|
| 2026.02.27 | ₩75,678 | ₩81,017 | ₩75,411 | ₩80,990 | +7.02% | 713.7만 |
|---|
| 2026.02.26 | ₩84,220 | ₩86,890 | ₩79,015 | ₩79,375 | -5.75% | 464.5만 |
|---|
| 2026.02.25 | ₩95,512 | ₩98,502 | ₩89,426 | ₩89,853 | -5.93% | 228.3만 |
|---|
| 2026.02.24 | ₩81,284 | ₩97,020 | ₩79,762 | ₩96,046 | +18.16% | 483.8만 |
|---|
| 2026.02.23 | ₩78,067 | ₩82,272 | ₩77,814 | ₩81,965 | +4.99% | 163만 |
|---|
| 2026.02.20 | ₩76,292 | ₩81,217 | ₩75,878 | ₩78,948 | +3.48% | 143만 |
|---|
| 2026.02.19 | ₩72,368 | ₩76,746 | ₩70,753 | ₩76,719 | +6.01% | 103.6만 |
|---|
| 2026.02.18 | ₩73,609 | ₩74,770 | ₩71,554 | ₩73,262 | -0.47% | 73.7만 |
|---|
| 2026.02.17 | ₩71,914 | ₩74,463 | ₩69,405 | ₩74,210 | +3.19% | 93.3만 |
|---|
| 2026.02.13 | ₩70,980 | ₩75,358 | ₩70,660 | ₩73,930 | +4.16% | 160.2만 |
|---|
| 2026.02.12 | ₩74,343 | ₩74,624 | ₩69,618 | ₩70,019 | -5.82% | 104.8만 |
|---|
| 2026.02.11 | ₩74,544 | ₩76,479 | ₩71,807 | ₩74,650 | +0.14% | 105.7만 |
|---|
| 2026.02.10 | ₩72,208 | ₩78,347 | ₩71,420 | ₩72,515 | +0.43% | 261만 |
|---|
| 2026.02.09 | ₩64,386 | ₩68,364 | ₩64,386 | ₩67,777 | +5.27% | 97.1만 |
|---|
| 2026.02.06 | ₩60,476 | ₩64,773 | ₩60,329 | ₩64,453 | +6.58% | 66만 |
|---|
| 2026.02.05 | ₩56,405 | ₩59,795 | ₩56,405 | ₩58,540 | +3.79% | 97.9만 |
|---|
| 2026.02.04 | ₩60,863 | ₩63,399 | ₩55,884 | ₩57,366 | -5.75% | 125.2만 |
|---|
| 2026.02.03 | ₩63,372 | ₩63,906 | ₩59,128 | ₩60,502 | -4.53% | 113.7만 |
|---|
| 2026.02.02 | ₩57,433 | ₩61,971 | ₩57,126 | ₩61,490 | +7.06% | 89.9만 |
|---|
| 2026.01.30 | ₩62,918 | ₩62,918 | ₩57,553 | ₩58,300 | -7.34% | 120.7만 |
|---|
| 2026.01.29 | ₩61,370 | ₩64,947 | ₩61,370 | ₩63,385 | +3.28% | 162.3만 |
|---|
| 2026.01.28 | ₩61,770 | ₩62,718 | ₩59,341 | ₩60,502 | -2.05% | 111.4만 |
|---|
| 2026.01.27 | ₩59,581 | ₩62,064 | ₩58,474 | ₩61,010 | +2.40% | 74.5만 |
|---|
| 2026.01.26 | ₩57,926 | ₩59,381 | ₩56,632 | ₩58,794 | +1.50% | 60.7만 |
|---|
| 2026.01.23 | ₩58,887 | ₩59,328 | ₩56,779 | ₩58,047 | -1.43% | 106.6만 |
|---|
| 2026.01.22 | ₩63,345 | ₩63,799 | ₩58,861 | ₩58,914 | -7.00% | 137.4만 |
|---|
| 2026.01.21 | ₩60,062 | ₩63,025 | ₩59,595 | ₩62,998 | +4.89% | 116.7만 |
|---|
| 2026.01.20 | ₩57,379 | ₩60,983 | ₩57,152 | ₩59,074 | +2.95% | 85.3만 |
|---|
| 2026.01.16 | ₩58,620 | ₩59,782 | ₩56,351 | ₩58,394 | -0.39% | 96.9만 |
|---|
| 2026.01.15 | ₩58,354 | ₩61,397 | ₩57,726 | ₩57,873 | -0.82% | 220만 |
|---|
| 2026.01.14 | ₩49,865 | ₩54,963 | ₩49,398 | ₩54,857 | +10.01% | 185.3만 |
|---|
| 2026.01.13 | ₩47,689 | ₩50,532 | ₩47,689 | ₩50,172 | +5.21% | 162.6만 |
|---|
| 2026.01.12 | ₩45,087 | ₩47,249 | ₩44,152 | ₩47,169 | +4.62% | 86.1만 |
|---|
| 2026.01.09 | ₩43,979 | ₩45,887 | ₩43,845 | ₩45,660 | +3.82% | 108.9만 |
|---|
| 2026.01.08 | ₩43,872 | ₩44,232 | ₩41,603 | ₩43,458 | -0.94% | 110.1만 |
|---|
| 2026.01.07 | ₩42,070 | ₩45,207 | ₩41,670 | ₩44,633 | +6.09% | 152.1만 |
|---|
| 2026.01.06 | ₩39,921 | ₩42,671 | ₩39,921 | ₩42,377 | +6.15% | 119.7만 |
|---|
| 2026.01.05 | ₩37,692 | ₩40,508 | ₩37,559 | ₩39,574 | +4.99% | 90.1만 |
|---|
| 2026.01.02 | ₩34,889 | ₩37,118 | ₩34,889 | ₩36,464 | +4.51% | 39.2만 |
|---|
| 2025.12.31 | ₩34,556 | ₩34,556 | ₩33,755 | ₩33,808 | -2.16% | 28.3만 |
|---|
| 2025.12.30 | ₩34,596 | ₩34,876 | ₩34,262 | ₩34,395 | -0.58% | 27.8만 |
|---|
| 2025.12.29 | ₩34,222 | ₩34,889 | ₩34,102 | ₩34,556 | +0.98% | 28.7만 |
|---|
| 2025.12.26 | ₩35,036 | ₩35,036 | ₩34,649 | ₩34,756 | -0.80% | 20.3만 |
|---|
| 2025.12.24 | ₩35,103 | ₩35,263 | ₩34,636 | ₩34,943 | -0.46% | 11.6만 |
|---|
| 2025.12.23 | ₩34,476 | ₩35,103 | ₩34,129 | ₩34,903 | +1.24% | 24.4만 |
|---|
| 2025.12.22 | ₩34,662 | ₩35,076 | ₩34,235 | ₩34,649 | -0.04% | 31만 |
|---|
| 2025.12.19 | ₩33,968 | ₩34,889 | ₩33,968 | ₩34,169 | +0.59% | 60.8만 |
|---|
| 2025.12.18 | ₩32,954 | ₩33,888 | ₩32,861 | ₩33,701 | +2.27% | 44.3만 |
|---|
| 2025.12.17 | ₩33,621 | ₩34,062 | ₩31,793 | ₩32,126 | -4.45% | 59.6만 |
|---|
| 2025.12.16 | ₩33,955 | ₩34,355 | ₩33,074 | ₩33,515 | -1.30% | 35만 |
|---|
| 2025.12.15 | ₩35,063 | ₩35,356 | ₩33,848 | ₩34,222 | -2.40% | 52.8만 |
|---|
| 2025.12.12 | ₩37,265 | ₩37,359 | ₩34,476 | ₩34,769 | -6.70% | 35.6만 |
|---|
| 2025.12.11 | ₩37,038 | ₩37,826 | ₩36,638 | ₩37,479 | +1.19% | 53.2만 |
|---|
| 2025.12.10 | ₩36,291 | ₩38,346 | ₩35,770 | ₩37,545 | +3.46% | 51만 |
|---|
| 2025.12.09 | ₩35,343 | ₩36,838 | ₩35,036 | ₩36,371 | +2.91% | 40.4만 |
|---|
| 2025.12.08 | ₩35,397 | ₩36,358 | ₩35,250 | ₩35,797 | +1.13% | 49.6만 |
|---|
| 2025.12.05 | ₩35,290 | ₩35,997 | ₩34,756 | ₩35,023 | -0.76% | 53.1만 |
|---|
| 2025.12.04 | ₩35,156 | ₩35,890 | ₩34,836 | ₩35,143 | -0.04% | 51.1만 |
|---|
| 2025.12.03 | ₩34,315 | ₩36,331 | ₩33,835 | ₩35,824 | +4.40% | 78.5만 |
|---|
| 2025.12.02 | ₩33,701 | ₩34,943 | ₩33,555 | ₩34,342 | +1.90% | 178.4만 |
|---|
| 2025.12.01 | ₩32,607 | ₩34,088 | ₩32,126 | ₩33,848 | +3.81% | 72.5만 |
|---|
| 2025.11.28 | ₩33,808 | ₩34,289 | ₩33,301 | ₩33,848 | +0.12% | 26.3만 |
|---|
| 2025.11.26 | ₩33,208 | ₩34,342 | ₩33,208 | ₩33,555 | +1.05% | 78.3만 |
|---|
| 2025.11.25 | ₩30,685 | ₩33,248 | ₩30,618 | ₩33,234 | +8.31% | 82.5만 |
|---|
| 2025.11.24 | ₩29,791 | ₩30,925 | ₩29,564 | ₩30,765 | +3.27% | 50.1만 |
|---|
| 2025.11.21 | ₩28,776 | ₩30,311 | ₩28,683 | ₩29,724 | +3.29% | 52.2만 |
|---|
| 2025.11.20 | ₩30,738 | ₩31,272 | ₩28,763 | ₩28,896 | -5.99% | 40.2만 |
|---|
| 2025.11.19 | ₩30,164 | ₩30,778 | ₩29,430 | ₩29,577 | -1.95% | 52.1만 |
|---|
| 2025.11.18 | ₩30,178 | ₩30,618 | ₩29,537 | ₩29,764 | -1.37% | 40.4만 |
|---|
| 2025.11.17 | ₩31,619 | ₩32,153 | ₩30,164 | ₩30,458 | -3.67% | 33.3만 |
|---|
| 2025.11.14 | ₩31,059 | ₩32,740 | ₩30,965 | ₩31,900 | +2.71% | 36.1만 |
|---|
| 2025.11.13 | ₩34,115 | ₩34,395 | ₩31,886 | ₩32,540 | -4.62% | 44.3만 |
|---|
| 2025.11.12 | ₩35,063 | ₩35,690 | ₩34,609 | ₩34,702 | -1.03% | 48.9만 |
|---|
| 2025.11.11 | ₩35,770 | ₩35,770 | ₩34,409 | ₩34,449 | -3.69% | 36.3만 |
|---|
| 2025.11.10 | ₩35,810 | ₩36,531 | ₩35,236 | ₩36,051 | +0.67% | 36.1만 |
|---|
| 2025.11.07 | ₩34,035 | ₩34,836 | ₩32,834 | ₩34,783 | +2.20% | 44.3만 |
|---|
| 2025.11.06 | ₩35,944 | ₩36,518 | ₩34,716 | ₩34,876 | -2.97% | 37.5만 |
|---|
| 2025.11.05 | ₩34,889 | ₩36,424 | ₩34,889 | ₩35,917 | +2.95% | 50.4만 |
|---|
| 2025.11.04 | ₩36,571 | ₩37,612 | ₩34,609 | ₩34,836 | -4.74% | 48.1만 |
|---|
| 2025.11.03 | ₩38,787 | ₩39,387 | ₩37,412 | ₩38,079 | -1.82% | 70.8만 |
|---|
| 2025.10.31 | ₩36,224 | ₩37,305 | ₩35,877 | ₩36,584 | +0.99% | 47.1만 |
|---|
| 2025.10.30 | ₩37,585 | ₩38,493 | ₩35,810 | ₩35,944 | -4.37% | 64.6만 |
|---|
| 2025.10.29 | ₩39,281 | ₩39,948 | ₩35,703 | ₩38,159 | -2.85% | 115.5만 |
|---|
| 2025.10.28 | ₩40,121 | ₩40,695 | ₩39,694 | ₩39,828 | -0.73% | 50.4만 |
|---|
| 2025.10.27 | ₩40,388 | ₩41,496 | ₩40,148 | ₩40,589 | +0.50% | 57.7만 |
|---|
| 2025.10.24 | ₩40,615 | ₩41,523 | ₩39,868 | ₩40,028 | -1.45% | 59.9만 |
|---|
| 2025.10.23 | ₩36,638 | ₩39,948 | ₩36,491 | ₩39,881 | +8.85% | 39.2만 |
|---|
| 2025.10.22 | ₩38,720 | ₩39,387 | ₩36,037 | ₩37,198 | -3.93% | 43만 |
|---|
| 2025.10.21 | ₩38,613 | ₩39,174 | ₩38,400 | ₩38,987 | +0.97% | 29.8만 |
|---|
| 2025.10.20 | ₩38,893 | ₩39,975 | ₩38,840 | ₩38,933 | +0.10% | 45.9만 |
|---|
| 2025.10.17 | ₩37,986 | ₩39,040 | ₩37,625 | ₩38,386 | +1.05% | 27.2만 |
|---|
| 2025.10.16 | ₩40,015 | ₩40,589 | ₩38,213 | ₩38,707 | -3.27% | 44.2만 |
|---|
| 2025.10.15 | ₩38,560 | ₩40,108 | ₩38,053 | ₩39,267 | +1.83% | 74.8만 |
|---|
| 2025.10.14 | ₩35,650 | ₩37,772 | ₩35,650 | ₩37,345 | +4.75% | 30.4만 |
|---|
| 2025.10.13 | ₩35,877 | ₩37,238 | ₩35,583 | ₩37,078 | +3.35% | 45.8만 |
|---|
| 2025.10.10 | ₩37,025 | ₩37,238 | ₩34,035 | ₩34,075 | -7.97% | 35.7만 |
|---|