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 | ₩93,526 | ₩93,526 | ₩89,317 | ₩91,642 | -2.01% | 87.6만 |
| 2026.10.08 | ₩93,285 | ₩98,255 | ₩89,117 | ₩90,292 | -3.21% | 172만 |
| 2026.10.07 | ₩94,688 | ₩96,398 | ₩93,900 | ₩95,423 | +0.78% | 97.4만 |
| 2026.10.06 | ₩99,992 | ₩99,992 | ₩95,837 | ₩97,854 | -2.14% | 110.7만 |
| 2026.10.05 | ₩96,171 | ₩101,889 | ₩95,423 | ₩98,897 | +2.83% | 139.3만 |
| 2026.10.02 | ₩108,222 | ₩108,329 | ₩95,383 | ₩97,120 | -10.26% | 191.3만 |
| 2026.10.01 | ₩109,064 | ₩109,385 | ₩103,894 | ₩105,069 | -3.66% | 126.4만 |
| 2026.09.30 | ₩108,530 | ₩110,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,303 |
| -0.21% |
| 160.3만 |
| 2026.09.29 | ₩108,329 | ₩109,612 | ₩106,512 | ₩107,501 | -0.76% | 88.8만 |
|---|
| 2026.09.28 | ₩103,079 | ₩106,218 | ₩99,859 | ₩104,308 | +1.19% | 60.7만 |
|---|
| 2026.09.25 | ₩103,586 | ₩104,294 | ₩102,090 | ₩103,800 | +0.21% | 69만 |
|---|
| 2026.09.24 | ₩100,313 | ₩103,760 | ₩99,191 | ₩102,237 | +1.92% | 58.8만 |
|---|
| 2026.09.23 | ₩100,861 | ₩103,787 | ₩96,692 | ₩103,266 | +2.38% | 70.6만 |
|---|
| 2026.09.22 | ₩96,037 | ₩102,330 | ₩95,984 | ₩102,277 | +6.50% | 118.5만 |
|---|
| 2026.09.21 | ₩97,307 | ₩98,376 | ₩94,514 | ₩97,601 | +0.30% | 60.3만 |
|---|
| 2026.09.18 | ₩91,415 | ₩94,728 | ₩91,174 | ₩94,381 | +3.24% | 134.2만 |
|---|
| 2026.09.17 | ₩92,470 | ₩93,379 | ₩89,785 | ₩90,239 | -2.41% | 55.6만 |
|---|
| 2026.09.16 | ₩89,918 | ₩91,187 | ₩87,674 | ₩88,889 | -1.14% | 61.7만 |
|---|
| 2026.09.15 | ₩90,453 | ₩90,693 | ₩86,538 | ₩87,727 | -3.01% | 61.6만 |
|---|
| 2026.09.14 | ₩91,014 | ₩93,285 | ₩88,315 | ₩88,702 | -2.54% | 73.9만 |
|---|
| 2026.09.11 | ₩97,507 | ₩100,887 | ₩96,746 | ₩98,923 | +1.45% | 46.8만 |
|---|
| 2026.09.10 | ₩96,665 | ₩99,070 | ₩94,447 | ₩95,035 | -1.69% | 87.8만 |
|---|
| 2026.09.09 | ₩100,313 | ₩101,849 | ₩98,349 | ₩100,206 | -0.11% | 102.2만 |
|---|
| 2026.09.08 | ₩99,084 | ₩101,368 | ₩96,211 | ₩101,034 | +1.97% | 98.6만 |
|---|
| 2026.09.04 | ₩91,521 | ₩97,748 | ₩91,348 | ₩96,772 | +5.74% | 146.6만 |
|---|
| 2026.09.03 | ₩86,645 | ₩89,384 | ₩83,745 | ₩88,970 | +2.68% | 62.8만 |
|---|
| 2026.09.02 | ₩86,992 | ₩89,384 | ₩85,068 | ₩88,275 | +1.47% | 88.2만 |
|---|
| 2026.09.01 | ₩89,223 | ₩89,825 | ₩86,217 | ₩86,992 | -2.50% | 69.7만 |
|---|
| 2026.08.31 | ₩93,699 | ₩95,396 | ₩89,410 | ₩90,626 | -3.28% | 98.1만 |
|---|
| 2026.08.28 | ₩98,670 | ₩98,977 | ₩92,644 | ₩92,831 | -5.92% | 69.4만 |
|---|
| 2026.08.27 | ₩100,313 | ₩102,544 | ₩96,973 | ₩99,872 | -0.44% | 60.6만 |
|---|
| 2026.08.26 | ₩97,961 | ₩99,511 | ₩95,276 | ₩97,641 | -0.33% | 46.2만 |
|---|
| 2026.08.25 | ₩101,115 | ₩101,208 | ₩96,799 | ₩97,961 | -3.12% | 57.4만 |
|---|
| 2026.08.24 | ₩99,725 | ₩99,725 | ₩94,955 | ₩97,240 | -2.49% | 84.8만 |
|---|
| 2026.08.21 | ₩98,736 | ₩103,025 | ₩96,371 | ₩102,117 | +3.42% | 118.2만 |
|---|
| 2026.08.20 | ₩99,284 | ₩100,206 | ₩96,211 | ₩97,547 | -1.75% | 108.7만 |
|---|
| 2026.08.19 | ₩111,002 | ₩111,255 | ₩99,471 | ₩100,219 | -9.71% | 117.9만 |
|---|
| 2026.08.18 | ₩109,772 | ₩112,004 | ₩106,218 | ₩109,318 | -0.41% | 92.8만 |
|---|
| 2026.08.17 | ₩115,611 | ₩120,501 | ₩114,208 | ₩117,415 | +1.56% | 119.6만 |
|---|
| 2026.08.14 | ₩115,798 | ₩121,289 | ₩112,017 | ₩113,473 | -2.01% | 192.3만 |
|---|
| 2026.08.13 | ₩120,154 | ₩126,821 | ₩119,512 | ₩124,135 | +3.31% | 103.8만 |
|---|
| 2026.08.12 | ₩122,505 | ₩123,948 | ₩119,913 | ₩121,116 | -1.13% | 88.2만 |
|---|
| 2026.08.11 | ₩114,088 | ₩115,905 | ₩110,921 | ₩114,996 | +0.80% | 63만 |
|---|
| 2026.08.10 | ₩121,236 | ₩121,236 | ₩109,799 | ₩109,919 | -9.33% | 65.2만 |
|---|
| 2026.08.07 | ₩116,546 | ₩119,432 | ₩111,095 | ₩116,573 | +0.02% | 136.4만 |
|---|
| 2026.08.06 | ₩104,428 | ₩114,542 | ₩102,304 | ₩111,082 | +6.37% | 163.1만 |
|---|
| 2026.08.05 | ₩109,625 | ₩116,239 | ₩106,980 | ₩107,154 | -2.25% | 121.3만 |
|---|
| 2026.08.04 | ₩128,397 | ₩131,844 | ₩110,694 | ₩112,952 | -12.03% | 320.6만 |
|---|
| 2026.08.03 | ₩107,073 | ₩121,557 | ₩104,602 | ₩119,138 | +11.27% | 155.4만 |
|---|
| 2026.07.31 | ₩118,991 | ₩121,837 | ₩111,095 | ₩111,309 | -6.46% | 139.5만 |
|---|
| 2026.07.30 | ₩103,546 | ₩111,429 | ₩101,636 | ₩111,202 | +7.39% | 165.9만 |
|---|
| 2026.07.29 | ₩101,983 | ₩103,934 | ₩92,617 | ₩92,951 | -8.86% | 209.9만 |
|---|
| 2026.07.28 | ₩107,808 | ₩108,436 | ₩98,175 | ₩103,546 | -3.95% | 175.1만 |
|---|
| 2026.07.27 | ₩124,736 | ₩126,219 | ₩110,347 | ₩116,199 | -6.84% | 212.5만 |
|---|
| 2026.07.24 | ₩132,552 | ₩133,608 | ₩122,933 | ₩123,921 | -6.51% | 75.2만 |
|---|
| 2026.07.23 | ₩134,289 | ₩137,750 | ₩130,936 | ₩134,356 | +0.05% | 56.1만 |
|---|
| 2026.07.22 | ₩134,049 | ₩140,288 | ₩134,049 | ₩135,559 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩130,295 | ₩140,516 | ₩127,622 | ₩140,489 | +7.82% | 157.4만 |
|---|
| 2026.07.20 | ₩126,928 | ₩131,056 | ₩121,263 | ₩122,599 | -3.41% | 79.2만 |
|---|
| 2026.07.17 | ₩115,210 | ₩126,781 | ₩109,879 | ₩123,494 | +7.19% | 230.7만 |
|---|
| 2026.07.16 | ₩128,384 | ₩135,519 | ₩122,091 | ₩123,721 | -3.63% | 107만 |
|---|
| 2026.07.15 | ₩143,655 | ₩146,969 | ₩123,106 | ₩136,427 | -5.03% | 169.1만 |
|---|
| 2026.07.14 | ₩142,640 | ₩144,136 | ₩131,270 | ₩138,645 | -2.80% | 92만 |
|---|
| 2026.07.13 | ₩134,236 | ₩136,948 | ₩128,103 | ₩131,270 | -2.21% | 121.6만 |
|---|
| 2026.07.10 | ₩137,336 | ₩144,070 | ₩133,608 | ₩141,985 | +3.39% | 95.6만 |
|---|
| 2026.07.09 | ₩154,317 | ₩154,478 | ₩140,956 | ₩141,878 | -8.06% | 184.6만 |
|---|
| 2026.07.08 | ₩119,713 | ₩134,971 | ₩118,310 | ₩134,824 | +12.62% | 213.2만 |
|---|
| 2026.07.07 | ₩129,600 | ₩130,495 | ₩119,713 | ₩121,289 | -6.41% | 262.4만 |
|---|
| 2026.07.06 | ₩149,053 | ₩155,720 | ₩140,449 | ₩140,997 | -5.41% | 142.4만 |
|---|
| 2026.07.02 | ₩174,011 | ₩174,011 | ₩138,017 | ₩142,266 | -18.24% | 242.3만 |
|---|
| 2026.07.01 | ₩183,136 | ₩186,049 | ₩171,112 | ₩173,143 | -5.46% | 149.9만 |
|---|
| 2026.06.30 | ₩174,893 | ₩192,689 | ₩174,893 | ₩190,512 | +8.93% | 214.6만 |
|---|
| 2026.06.29 | ₩156,655 | ₩174,826 | ₩153,008 | ₩174,626 | +11.47% | 144.9만 |
|---|
| 2026.06.26 | ₩151,458 | ₩160,022 | ₩149,507 | ₩158,753 | +4.82% | 310.8만 |
|---|
| 2026.06.25 | ₩155,600 | ₩161,332 | ₩148,238 | ₩161,211 | +3.61% | 149.8만 |
|---|
| 2026.06.24 | ₩150,964 | ₩150,977 | ₩141,651 | ₩144,858 | -4.04% | 143.8만 |
|---|
| 2026.06.23 | ₩148,813 | ₩152,954 | ₩144,631 | ₩149,147 | +0.22% | 131.5만 |
|---|
| 2026.06.22 | ₩167,010 | ₩167,010 | ₩158,085 | ₩164,525 | -1.49% | 102.9만 |
|---|
| 2026.06.18 | ₩159,154 | ₩164,832 | ₩156,589 | ₩162,040 | +1.81% | 135.3만 |
|---|
| 2026.06.17 | ₩149,988 | ₩154,772 | ₩146,862 | ₩149,120 | -0.58% | 103.6만 |
|---|
| 2026.06.16 | ₩152,326 | ₩158,994 | ₩145,486 | ₩146,047 | -4.12% | 153.4만 |
|---|
| 2026.06.15 | ₩154,718 | ₩155,680 | ₩149,895 | ₩151,712 | -1.94% | 145.7만 |
|---|
| 2026.06.12 | ₩139,580 | ₩147,303 | ₩137,603 | ₩145,499 | +4.24% | 102만 |
|---|
| 2026.06.11 | ₩125,979 | ₩140,195 | ₩123,761 | ₩140,061 | +11.18% | 147.2만 |
|---|
| 2026.06.10 | ₩119,579 | ₩134,049 | ₩119,579 | ₩121,450 | +1.56% | 141.1만 |
|---|
| 2026.06.09 | ₩119,272 | ₩131,043 | ₩112,418 | ₩122,759 | +2.92% | 154.7만 |
|---|
| 2026.06.08 | ₩115,077 | ₩118,924 | ₩110,454 | ₩112,137 | -2.55% | 79.9만 |
|---|
| 2026.06.05 | ₩120,448 | ₩120,822 | ₩109,091 | ₩109,652 | -8.96% | 159.4만 |
|---|
| 2026.06.04 | ₩115,878 | ₩126,861 | ₩114,101 | ₩125,177 | +8.02% | 100만 |
|---|
| 2026.06.03 | ₩120,889 | ₩125,324 | ₩118,136 | ₩123,654 | +2.29% | 110.8만 |
|---|
| 2026.06.02 | ₩115,237 | ₩120,889 | ₩115,237 | ₩120,528 | +4.59% | 227.4만 |
|---|
| 2026.06.01 | ₩110,788 | ₩114,181 | ₩107,621 | ₩113,166 | +2.15% | 87.1만 |
|---|
| 2026.05.29 | ₩117,722 | ₩119,365 | ₩111,202 | ₩114,328 | -2.88% | 225.1만 |
|---|
| 2026.05.28 | ₩120,755 | ₩121,316 | ₩112,698 | ₩116,626 | -3.42% | 106.1만 |
|---|
| 2026.05.27 | ₩121,730 | ₩123,307 | ₩114,716 | ₩122,358 | +0.52% | 120.4만 |
|---|
| 2026.05.26 | ₩116,813 | ₩117,922 | ₩112,565 | ₩116,854 | +0.03% | 82.4만 |
|---|
| 2026.05.22 | ₩109,438 | ₩112,591 | ₩106,886 | ₩112,244 | +2.56% | 42.2만 |
|---|
| 2026.05.21 | ₩107,261 | ₩109,639 | ₩105,938 | ₩107,661 | +0.37% | 53만 |
|---|
| 2026.05.20 | ₩106,886 | ₩109,051 | ₩104,522 | ₩107,180 | +0.28% | 87.7만 |
|---|
| 2026.05.19 | ₩99,872 | ₩104,575 | ₩96,585 | ₩102,851 | +2.98% | 87.1만 |
|---|
| 2026.05.18 | ₩116,279 | ₩118,243 | ₩101,796 | ₩103,747 | -10.78% | 134.8만 |
|---|
| 2026.05.15 | ₩108,917 | ₩115,998 | ₩106,886 | ₩114,823 | +5.42% | 127.9만 |
|---|
| 2026.05.14 | ₩113,687 | ₩116,854 | ₩112,271 | ₩115,411 | +1.52% | 65.2만 |
|---|
| 2026.05.13 | ₩113,567 | ₩116,773 | ₩108,383 | ₩113,607 | +0.04% | 89.7만 |
|---|
| 2026.05.12 | ₩110,414 | ₩113,447 | ₩106,232 | ₩110,881 | +0.42% | 77.4만 |
|---|
| 2026.05.11 | ₩117,575 | ₩118,069 | ₩113,580 | ₩114,168 | -2.90% | 81.5만 |
|---|
| 2026.05.08 | ₩110,480 | ₩116,840 | ₩108,356 | ₩116,373 | +5.33% | 107.5만 |
|---|
| 2026.05.07 | ₩112,084 | ₩113,553 | ₩103,974 | ₩106,753 | -4.76% | 98.4만 |
|---|
| 2026.05.06 | ₩115,277 | ₩117,147 | ₩108,249 | ₩111,509 | -3.27% | 135만 |
|---|
| 2026.05.05 | ₩106,886 | ₩111,456 | ₩103,079 | ₩111,082 | +3.92% | 212만 |
|---|
| 2026.05.04 | ₩100,446 | ₩102,878 | ₩95,463 | ₩97,681 | -2.75% | 103.6만 |
|---|
| 2026.05.01 | ₩103,065 | ₩103,760 | ₩98,349 | ₩99,685 | -3.28% | 127.6만 |
|---|
| 2026.04.30 | ₩99,150 | ₩105,109 | ₩97,667 | ₩104,415 | +5.31% | 123.6만 |
|---|
| 2026.04.29 | ₩107,822 | ₩110,053 | ₩92,109 | ₩96,211 | -10.77% | 227.8만 |
|---|
| 2026.04.28 | ₩102,344 | ₩105,109 | ₩97,614 | ₩104,548 | +2.15% | 138.5만 |
|---|
| 2026.04.27 | ₩110,855 | ₩110,975 | ₩103,854 | ₩108,343 | -2.27% | 93.4만 |
|---|
| 2026.04.24 | ₩109,091 | ₩112,805 | ₩106,499 | ₩110,908 | +1.67% | 132.2만 |
|---|
| 2026.04.23 | ₩104,856 | ₩108,410 | ₩101,956 | ₩104,535 | -0.31% | 102.6만 |
|---|
| 2026.04.22 | ₩105,604 | ₩106,753 | ₩102,611 | ₩104,522 | -1.02% | 56.9만 |
|---|
| 2026.04.21 | ₩106,860 | ₩107,554 | ₩101,956 | ₩103,613 | -3.04% | 61.2만 |
|---|
| 2026.04.20 | ₩106,232 | ₩107,474 | ₩104,615 | ₩106,152 | -0.08% | 54.5만 |
|---|
| 2026.04.17 | ₩105,737 | ₩106,325 | ₩102,344 | ₩106,232 | +0.47% | 48.5만 |
|---|
| 2026.04.16 | ₩100,634 | ₩103,626 | ₩99,672 | ₩102,130 | +1.49% | 60.1만 |
|---|
| 2026.04.15 | ₩100,740 | ₩102,010 | ₩97,534 | ₩101,649 | +0.90% | 83.2만 |
|---|
| 2026.04.14 | ₩104,962 | ₩105,470 | ₩101,756 | ₩102,771 | -2.09% | 61.7만 |
|---|
| 2026.04.13 | ₩100,513 | ₩103,145 | ₩100,300 | ₩102,825 | +2.30% | 50.7만 |
|---|
| 2026.04.10 | ₩99,404 | ₩102,865 | ₩97,374 | ₩101,288 | +1.90% | 91.2만 |
|---|
| 2026.04.09 | ₩92,069 | ₩98,482 | ₩92,069 | ₩97,240 | +5.62% | 147.5만 |
|---|
| 2026.04.08 | ₩93,512 | ₩94,701 | ₩89,517 | ₩91,722 | -1.91% | 191.3만 |
|---|
| 2026.04.07 | ₩84,387 | ₩87,580 | ₩82,196 | ₩84,694 | +0.36% | 67.8만 |
|---|
| 2026.04.06 | ₩84,520 | ₩85,242 | ₩82,049 | ₩84,574 | +0.06% | 41.1만 |
|---|
| 2026.04.02 | ₩79,550 | ₩88,435 | ₩78,829 | ₩84,387 | +6.08% | 62.6만 |
|---|
| 2026.04.01 | ₩85,188 | ₩88,181 | ₩84,467 | ₩84,841 | -0.41% | 111.2만 |
|---|
| 2026.03.31 | ₩75,929 | ₩83,318 | ₩75,929 | ₩83,077 | +9.41% | 199.2만 |
|---|
| 2026.03.30 | ₩80,151 | ₩80,993 | ₩72,870 | ₩74,674 | -6.83% | 124.2만 |
|---|
| 2026.03.27 | ₩78,374 | ₩81,113 | ₩77,199 | ₩78,655 | +0.36% | 44.8만 |
|---|
| 2026.03.26 | ₩84,454 | ₩84,520 | ₩79,056 | ₩79,510 | -5.85% | 175.7만 |
|---|
| 2026.03.25 | ₩87,968 | ₩89,891 | ₩85,790 | ₩86,899 | -1.22% | 74.4만 |
|---|
| 2026.03.24 | ₩81,528 | ₩88,529 | ₩81,020 | ₩87,206 | +6.96% | 135.1만 |
|---|
| 2026.03.23 | ₩80,806 | ₩84,120 | ₩79,510 | ₩81,661 | +1.06% | 96.5만 |
|---|
| 2026.03.20 | ₩84,160 | ₩85,175 | ₩76,638 | ₩77,052 | -8.45% | 162만 |
|---|
| 2026.03.19 | ₩76,838 | ₩84,975 | ₩74,820 | ₩83,679 | +8.90% | 117.7만 |
|---|
| 2026.03.18 | ₩78,708 | ₩82,102 | ₩76,263 | ₩79,310 | +0.76% | 80.1만 |
|---|
| 2026.03.17 | ₩74,446 | ₩79,817 | ₩74,433 | ₩78,294 | +5.17% | 74.7만 |
|---|
| 2026.03.16 | ₩75,181 | ₩76,785 | ₩74,059 | ₩74,446 | -0.98% | 69만 |
|---|
| 2026.03.13 | ₩76,277 | ₩78,468 | ₩73,084 | ₩73,444 | -3.71% | 82만 |
|---|
| 2026.03.12 | ₩74,486 | ₩77,092 | ₩72,242 | ₩74,901 | +0.56% | 96.1만 |
|---|
| 2026.03.11 | ₩74,740 | ₩79,296 | ₩74,433 | ₩76,718 | +2.65% | 74.9만 |
|---|
| 2026.03.10 | ₩71,200 | ₩76,531 | ₩70,144 | ₩75,155 | +5.55% | 118.9만 |
|---|
| 2026.03.09 | ₩65,922 | ₩70,959 | ₩65,080 | ₩70,679 | +7.22% | 125.4만 |
|---|
| 2026.03.06 | ₩71,293 | ₩75,114 | ₩66,644 | ₩67,552 | -5.25% | 167.8만 |
|---|
| 2026.03.05 | ₩78,201 | ₩78,936 | ₩72,536 | ₩74,540 | -4.68% | 138.5만 |
|---|
| 2026.03.04 | ₩82,784 | ₩83,425 | ₩77,974 | ₩78,789 | -4.83% | 154.8만 |
|---|
| 2026.03.03 | ₩81,367 | ₩81,848 | ₩77,426 | ₩79,630 | -2.13% | 305.8만 |
|---|
| 2026.03.02 | ₩78,201 | ₩84,908 | ₩77,493 | ₩84,467 | +8.01% | 209.9만 |
|---|
| 2026.02.27 | ₩75,756 | ₩81,100 | ₩75,489 | ₩81,073 | +7.02% | 713.7만 |
|---|
| 2026.02.26 | ₩84,307 | ₩86,979 | ₩79,096 | ₩79,457 | -5.75% | 464.5만 |
|---|
| 2026.02.25 | ₩95,610 | ₩98,603 | ₩89,517 | ₩89,945 | -5.93% | 228.3만 |
|---|
| 2026.02.24 | ₩81,367 | ₩97,120 | ₩79,844 | ₩96,144 | +18.16% | 483.8만 |
|---|
| 2026.02.23 | ₩78,147 | ₩82,356 | ₩77,893 | ₩82,049 | +4.99% | 163만 |
|---|
| 2026.02.20 | ₩76,370 | ₩81,300 | ₩75,956 | ₩79,029 | +3.48% | 143만 |
|---|
| 2026.02.19 | ₩72,442 | ₩76,825 | ₩70,826 | ₩76,798 | +6.01% | 103.6만 |
|---|
| 2026.02.18 | ₩73,685 | ₩74,847 | ₩71,627 | ₩73,337 | -0.47% | 73.7만 |
|---|
| 2026.02.17 | ₩71,988 | ₩74,540 | ₩69,476 | ₩74,286 | +3.19% | 93.3만 |
|---|
| 2026.02.13 | ₩71,053 | ₩75,435 | ₩70,732 | ₩74,005 | +4.16% | 160.2만 |
|---|
| 2026.02.12 | ₩74,420 | ₩74,700 | ₩69,690 | ₩70,091 | -5.82% | 104.8만 |
|---|
| 2026.02.11 | ₩74,620 | ₩76,557 | ₩71,881 | ₩74,727 | +0.14% | 105.7만 |
|---|
| 2026.02.10 | ₩72,282 | ₩78,428 | ₩71,494 | ₩72,589 | +0.43% | 261만 |
|---|
| 2026.02.09 | ₩64,453 | ₩68,434 | ₩64,453 | ₩67,846 | +5.27% | 97.1만 |
|---|
| 2026.02.06 | ₩60,538 | ₩64,840 | ₩60,391 | ₩64,519 | +6.58% | 66만 |
|---|
| 2026.02.05 | ₩56,463 | ₩59,856 | ₩56,463 | ₩58,600 | +3.79% | 97.9만 |
|---|
| 2026.02.04 | ₩60,925 | ₩63,464 | ₩55,942 | ₩57,425 | -5.75% | 125.2만 |
|---|
| 2026.02.03 | ₩63,437 | ₩63,972 | ₩59,188 | ₩60,565 | -4.53% | 113.7만 |
|---|
| 2026.02.02 | ₩57,492 | ₩62,034 | ₩57,184 | ₩61,553 | +7.06% | 89.9만 |
|---|
| 2026.01.30 | ₩62,983 | ₩62,983 | ₩57,612 | ₩58,360 | -7.34% | 120.7만 |
|---|
| 2026.01.29 | ₩61,433 | ₩65,014 | ₩61,433 | ₩63,450 | +3.28% | 162.3만 |
|---|
| 2026.01.28 | ₩61,834 | ₩62,782 | ₩59,402 | ₩60,565 | -2.05% | 111.4만 |
|---|
| 2026.01.27 | ₩59,643 | ₩62,128 | ₩58,534 | ₩61,072 | +2.40% | 74.5만 |
|---|
| 2026.01.26 | ₩57,986 | ₩59,442 | ₩56,690 | ₩58,854 | +1.50% | 60.7만 |
|---|
| 2026.01.23 | ₩58,948 | ₩59,389 | ₩56,837 | ₩58,106 | -1.43% | 106.6만 |
|---|
| 2026.01.22 | ₩63,410 | ₩63,865 | ₩58,921 | ₩58,975 | -7.00% | 137.4만 |
|---|
| 2026.01.21 | ₩60,124 | ₩63,090 | ₩59,656 | ₩63,063 | +4.89% | 116.7만 |
|---|
| 2026.01.20 | ₩57,438 | ₩61,045 | ₩57,211 | ₩59,135 | +2.95% | 85.3만 |
|---|
| 2026.01.16 | ₩58,681 | ₩59,843 | ₩56,409 | ₩58,454 | -0.39% | 96.9만 |
|---|
| 2026.01.15 | ₩58,413 | ₩61,460 | ₩57,785 | ₩57,932 | -0.82% | 220만 |
|---|
| 2026.01.14 | ₩49,916 | ₩55,020 | ₩49,448 | ₩54,913 | +10.01% | 185.3만 |
|---|
| 2026.01.13 | ₩47,738 | ₩50,584 | ₩47,738 | ₩50,223 | +5.21% | 162.6만 |
|---|
| 2026.01.12 | ₩45,133 | ₩47,297 | ₩44,198 | ₩47,217 | +4.62% | 86.1만 |
|---|
| 2026.01.09 | ₩44,024 | ₩45,934 | ₩43,890 | ₩45,707 | +3.82% | 108.9만 |
|---|
| 2026.01.08 | ₩43,917 | ₩44,278 | ₩41,646 | ₩43,503 | -0.94% | 110.1만 |
|---|
| 2026.01.07 | ₩42,113 | ₩45,253 | ₩41,712 | ₩44,679 | +6.09% | 152.1만 |
|---|
| 2026.01.06 | ₩39,962 | ₩42,714 | ₩39,962 | ₩42,421 | +6.15% | 119.7만 |
|---|
| 2026.01.05 | ₩37,731 | ₩40,550 | ₩37,597 | ₩39,615 | +4.99% | 90.1만 |
|---|
| 2026.01.02 | ₩34,925 | ₩37,156 | ₩34,925 | ₩36,502 | +4.51% | 39.2만 |
|---|
| 2025.12.31 | ₩34,591 | ₩34,591 | ₩33,789 | ₩33,843 | -2.16% | 28.3만 |
|---|
| 2025.12.30 | ₩34,631 | ₩34,912 | ₩34,297 | ₩34,431 | -0.58% | 27.8만 |
|---|
| 2025.12.29 | ₩34,257 | ₩34,925 | ₩34,137 | ₩34,591 | +0.98% | 28.7만 |
|---|
| 2025.12.26 | ₩35,072 | ₩35,072 | ₩34,685 | ₩34,792 | -0.80% | 20.3만 |
|---|
| 2025.12.24 | ₩35,139 | ₩35,299 | ₩34,671 | ₩34,979 | -0.46% | 11.6만 |
|---|
| 2025.12.23 | ₩34,511 | ₩35,139 | ₩34,164 | ₩34,938 | +1.24% | 24.4만 |
|---|
| 2025.12.22 | ₩34,698 | ₩35,112 | ₩34,270 | ₩34,685 | -0.04% | 31만 |
|---|
| 2025.12.19 | ₩34,003 | ₩34,925 | ₩34,003 | ₩34,204 | +0.59% | 60.8만 |
|---|
| 2025.12.18 | ₩32,988 | ₩33,923 | ₩32,894 | ₩33,736 | +2.27% | 44.3만 |
|---|
| 2025.12.17 | ₩33,656 | ₩34,097 | ₩31,825 | ₩32,159 | -4.45% | 59.6만 |
|---|
| 2025.12.16 | ₩33,990 | ₩34,391 | ₩33,108 | ₩33,549 | -1.30% | 35만 |
|---|
| 2025.12.15 | ₩35,099 | ₩35,393 | ₩33,883 | ₩34,257 | -2.40% | 52.8만 |
|---|
| 2025.12.12 | ₩37,303 | ₩37,397 | ₩34,511 | ₩34,805 | -6.70% | 35.6만 |
|---|
| 2025.12.11 | ₩37,076 | ₩37,865 | ₩36,675 | ₩37,517 | +1.19% | 53.2만 |
|---|
| 2025.12.10 | ₩36,328 | ₩38,386 | ₩35,807 | ₩37,584 | +3.46% | 51만 |
|---|
| 2025.12.09 | ₩35,379 | ₩36,876 | ₩35,072 | ₩36,408 | +2.91% | 40.4만 |
|---|
| 2025.12.08 | ₩35,433 | ₩36,395 | ₩35,286 | ₩35,834 | +1.13% | 49.6만 |
|---|
| 2025.12.05 | ₩35,326 | ₩36,034 | ₩34,792 | ₩35,059 | -0.76% | 53.1만 |
|---|
| 2025.12.04 | ₩35,192 | ₩35,927 | ₩34,872 | ₩35,179 | -0.04% | 51.1만 |
|---|
| 2025.12.03 | ₩34,351 | ₩36,368 | ₩33,870 | ₩35,860 | +4.40% | 78.5만 |
|---|
| 2025.12.02 | ₩33,736 | ₩34,979 | ₩33,589 | ₩34,377 | +1.90% | 178.4만 |
|---|
| 2025.12.01 | ₩32,640 | ₩34,123 | ₩32,159 | ₩33,883 | +3.81% | 72.5만 |
|---|
| 2025.11.28 | ₩33,843 | ₩34,324 | ₩33,335 | ₩33,883 | +0.12% | 26.3만 |
|---|
| 2025.11.26 | ₩33,242 | ₩34,377 | ₩33,242 | ₩33,589 | +1.05% | 78.3만 |
|---|
| 2025.11.25 | ₩30,716 | ₩33,282 | ₩30,650 | ₩33,268 | +8.31% | 82.5만 |
|---|
| 2025.11.24 | ₩29,821 | ₩30,957 | ₩29,594 | ₩30,797 | +3.27% | 50.1만 |
|---|
| 2025.11.21 | ₩28,806 | ₩30,342 | ₩28,712 | ₩29,755 | +3.29% | 52.2만 |
|---|
| 2025.11.20 | ₩30,770 | ₩31,304 | ₩28,793 | ₩28,926 | -5.99% | 40.2만 |
|---|
| 2025.11.19 | ₩30,195 | ₩30,810 | ₩29,461 | ₩29,608 | -1.95% | 52.1만 |
|---|
| 2025.11.18 | ₩30,209 | ₩30,650 | ₩29,567 | ₩29,795 | -1.37% | 40.4만 |
|---|
| 2025.11.17 | ₩31,652 | ₩32,186 | ₩30,195 | ₩30,489 | -3.67% | 33.3만 |
|---|
| 2025.11.14 | ₩31,091 | ₩32,774 | ₩30,997 | ₩31,932 | +2.71% | 36.1만 |
|---|
| 2025.11.13 | ₩34,150 | ₩34,431 | ₩31,919 | ₩32,574 | -4.62% | 44.3만 |
|---|
| 2025.11.12 | ₩35,099 | ₩35,727 | ₩34,645 | ₩34,738 | -1.03% | 48.9만 |
|---|
| 2025.11.11 | ₩35,807 | ₩35,807 | ₩34,444 | ₩34,484 | -3.69% | 36.3만 |
|---|
| 2025.11.10 | ₩35,847 | ₩36,569 | ₩35,273 | ₩36,088 | +0.67% | 36.1만 |
|---|
| 2025.11.07 | ₩34,070 | ₩34,872 | ₩32,868 | ₩34,818 | +2.20% | 44.3만 |
|---|
| 2025.11.06 | ₩35,981 | ₩36,555 | ₩34,751 | ₩34,912 | -2.97% | 37.5만 |
|---|
| 2025.11.05 | ₩34,925 | ₩36,462 | ₩34,925 | ₩35,954 | +2.95% | 50.4만 |
|---|
| 2025.11.04 | ₩36,609 | ₩37,651 | ₩34,645 | ₩34,872 | -4.74% | 48.1만 |
|---|
| 2025.11.03 | ₩38,826 | ₩39,428 | ₩37,450 | ₩38,118 | -1.82% | 70.8만 |
|---|
| 2025.10.31 | ₩36,261 | ₩37,343 | ₩35,914 | ₩36,622 | +0.99% | 47.1만 |
|---|
| 2025.10.30 | ₩37,624 | ₩38,533 | ₩35,847 | ₩35,981 | -4.37% | 64.6만 |
|---|
| 2025.10.29 | ₩39,321 | ₩39,989 | ₩35,740 | ₩38,199 | -2.85% | 115.5만 |
|---|
| 2025.10.28 | ₩40,163 | ₩40,737 | ₩39,735 | ₩39,869 | -0.73% | 50.4만 |
|---|
| 2025.10.27 | ₩40,430 | ₩41,539 | ₩40,189 | ₩40,630 | +0.50% | 57.7만 |
|---|
| 2025.10.24 | ₩40,657 | ₩41,565 | ₩39,909 | ₩40,069 | -1.45% | 59.9만 |
|---|
| 2025.10.23 | ₩36,675 | ₩39,989 | ₩36,528 | ₩39,922 | +8.85% | 39.2만 |
|---|
| 2025.10.22 | ₩38,760 | ₩39,428 | ₩36,074 | ₩37,237 | -3.93% | 43만 |
|---|
| 2025.10.21 | ₩38,653 | ₩39,214 | ₩38,439 | ₩39,027 | +0.97% | 29.8만 |
|---|
| 2025.10.20 | ₩38,933 | ₩40,016 | ₩38,880 | ₩38,973 | +0.10% | 45.9만 |
|---|
| 2025.10.17 | ₩38,025 | ₩39,080 | ₩37,664 | ₩38,426 | +1.05% | 27.2만 |
|---|
| 2025.10.16 | ₩40,056 | ₩40,630 | ₩38,252 | ₩38,746 | -3.27% | 44.2만 |
|---|
| 2025.10.15 | ₩38,599 | ₩40,149 | ₩38,092 | ₩39,307 | +1.83% | 74.8만 |
|---|
| 2025.10.14 | ₩35,687 | ₩37,811 | ₩35,687 | ₩37,384 | +4.75% | 30.4만 |
|---|
| 2025.10.13 | ₩35,914 | ₩37,277 | ₩35,620 | ₩37,116 | +3.35% | 45.8만 |
|---|
| 2025.10.10 | ₩37,063 | ₩37,277 | ₩34,070 | ₩34,110 | -7.97% | 35.7만 |
|---|