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 | ₩93,534 | ₩93,534 | ₩89,325 | ₩91,650 | -2.01% | 87.6만 |
| 2026.10.08 | ₩93,293 | ₩98,264 | ₩89,125 | ₩90,300 | -3.21% | 172만 |
| 2026.10.07 | ₩94,696 | ₩96,407 | ₩93,908 | ₩95,431 | +0.78% | 97.4만 |
| 2026.10.06 | ₩100,001 | ₩100,001 | ₩95,846 | ₩97,863 | -2.14% | 110.7만 |
| 2026.10.05 | ₩96,180 | ₩101,899 | ₩95,431 | ₩98,906 | +2.83% | 139.3만 |
| 2026.10.02 | ₩108,232 | ₩108,339 | ₩95,391 | ₩97,128 | -10.26% | 191.3만 |
| 2026.10.01 | ₩109,074 | ₩109,395 | ₩103,903 | ₩105,079 | -3.66% | 126.4만 |
| 2026.09.30 | ₩108,540 | ₩110,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,312 |
| -0.21% |
| 160.3만 |
| 2026.09.29 | ₩108,339 | ₩109,622 | ₩106,522 | ₩107,511 | -0.76% | 88.8만 |
|---|
| 2026.09.28 | ₩103,088 | ₩106,228 | ₩99,868 | ₩104,317 | +1.19% | 60.7만 |
|---|
| 2026.09.25 | ₩103,596 | ₩104,304 | ₩102,099 | ₩103,809 | +0.21% | 69만 |
|---|
| 2026.09.24 | ₩100,322 | ₩103,769 | ₩99,199 | ₩102,246 | +1.92% | 58.8만 |
|---|
| 2026.09.23 | ₩100,870 | ₩103,796 | ₩96,701 | ₩103,275 | +2.38% | 70.6만 |
|---|
| 2026.09.22 | ₩96,046 | ₩102,340 | ₩95,993 | ₩102,286 | +6.50% | 118.5만 |
|---|
| 2026.09.21 | ₩97,315 | ₩98,384 | ₩94,523 | ₩97,609 | +0.30% | 60.3만 |
|---|
| 2026.09.18 | ₩91,423 | ₩94,737 | ₩91,182 | ₩94,389 | +3.24% | 134.2만 |
|---|
| 2026.09.17 | ₩92,478 | ₩93,387 | ₩89,793 | ₩90,247 | -2.41% | 55.6만 |
|---|
| 2026.09.16 | ₩89,926 | ₩91,196 | ₩87,681 | ₩88,897 | -1.14% | 61.7만 |
|---|
| 2026.09.15 | ₩90,461 | ₩90,701 | ₩86,546 | ₩87,735 | -3.01% | 61.6만 |
|---|
| 2026.09.14 | ₩91,022 | ₩93,293 | ₩88,323 | ₩88,710 | -2.54% | 73.9만 |
|---|
| 2026.09.11 | ₩97,516 | ₩100,896 | ₩96,754 | ₩98,932 | +1.45% | 46.8만 |
|---|
| 2026.09.10 | ₩96,674 | ₩99,079 | ₩94,456 | ₩95,044 | -1.69% | 87.8만 |
|---|
| 2026.09.09 | ₩100,322 | ₩101,859 | ₩98,358 | ₩100,215 | -0.11% | 102.2만 |
|---|
| 2026.09.08 | ₩99,093 | ₩101,377 | ₩96,220 | ₩101,043 | +1.97% | 98.6만 |
|---|
| 2026.09.04 | ₩91,530 | ₩97,756 | ₩91,356 | ₩96,781 | +5.74% | 146.6만 |
|---|
| 2026.09.03 | ₩86,653 | ₩89,392 | ₩83,753 | ₩88,978 | +2.68% | 62.8만 |
|---|
| 2026.09.02 | ₩87,000 | ₩89,392 | ₩85,076 | ₩88,283 | +1.47% | 88.2만 |
|---|
| 2026.09.01 | ₩89,231 | ₩89,833 | ₩86,225 | ₩87,000 | -2.50% | 69.7만 |
|---|
| 2026.08.31 | ₩93,708 | ₩95,405 | ₩89,419 | ₩90,634 | -3.28% | 98.1만 |
|---|
| 2026.08.28 | ₩98,678 | ₩98,986 | ₩92,652 | ₩92,839 | -5.92% | 69.4만 |
|---|
| 2026.08.27 | ₩100,322 | ₩102,553 | ₩96,981 | ₩99,881 | -0.44% | 60.6만 |
|---|
| 2026.08.26 | ₩97,970 | ₩99,520 | ₩95,284 | ₩97,649 | -0.33% | 46.2만 |
|---|
| 2026.08.25 | ₩101,124 | ₩101,217 | ₩96,808 | ₩97,970 | -3.12% | 57.4만 |
|---|
| 2026.08.24 | ₩99,734 | ₩99,734 | ₩94,964 | ₩97,249 | -2.49% | 84.8만 |
|---|
| 2026.08.21 | ₩98,745 | ₩103,034 | ₩96,380 | ₩102,126 | +3.42% | 118.2만 |
|---|
| 2026.08.20 | ₩99,293 | ₩100,215 | ₩96,220 | ₩97,556 | -1.75% | 108.7만 |
|---|
| 2026.08.19 | ₩111,011 | ₩111,265 | ₩99,480 | ₩100,228 | -9.71% | 117.9만 |
|---|
| 2026.08.18 | ₩109,782 | ₩112,014 | ₩106,228 | ₩109,328 | -0.41% | 92.8만 |
|---|
| 2026.08.17 | ₩115,621 | ₩120,512 | ₩114,218 | ₩117,425 | +1.56% | 119.6만 |
|---|
| 2026.08.14 | ₩115,808 | ₩121,300 | ₩112,027 | ₩113,483 | -2.01% | 192.3만 |
|---|
| 2026.08.13 | ₩120,164 | ₩126,832 | ₩119,523 | ₩124,146 | +3.31% | 103.8만 |
|---|
| 2026.08.12 | ₩122,516 | ₩123,959 | ₩119,924 | ₩121,127 | -1.13% | 88.2만 |
|---|
| 2026.08.11 | ₩114,098 | ₩115,915 | ₩110,931 | ₩115,007 | +0.80% | 63만 |
|---|
| 2026.08.10 | ₩121,247 | ₩121,247 | ₩109,809 | ₩109,929 | -9.33% | 65.2만 |
|---|
| 2026.08.07 | ₩116,557 | ₩119,443 | ₩111,105 | ₩116,583 | +0.02% | 136.4만 |
|---|
| 2026.08.06 | ₩104,437 | ₩114,552 | ₩102,313 | ₩111,092 | +6.37% | 163.1만 |
|---|
| 2026.08.05 | ₩109,635 | ₩116,249 | ₩106,990 | ₩107,163 | -2.25% | 121.3만 |
|---|
| 2026.08.04 | ₩128,409 | ₩131,856 | ₩110,704 | ₩112,962 | -12.03% | 320.6만 |
|---|
| 2026.08.03 | ₩107,083 | ₩121,567 | ₩104,611 | ₩119,149 | +11.27% | 155.4만 |
|---|
| 2026.07.31 | ₩119,002 | ₩121,848 | ₩111,105 | ₩111,319 | -6.46% | 139.5만 |
|---|
| 2026.07.30 | ₩103,556 | ₩111,439 | ₩101,645 | ₩111,212 | +7.39% | 165.9만 |
|---|
| 2026.07.29 | ₩101,992 | ₩103,943 | ₩92,625 | ₩92,959 | -8.86% | 209.9만 |
|---|
| 2026.07.28 | ₩107,818 | ₩108,446 | ₩98,184 | ₩103,556 | -3.95% | 175.1만 |
|---|
| 2026.07.27 | ₩124,748 | ₩126,231 | ₩110,357 | ₩116,209 | -6.84% | 212.5만 |
|---|
| 2026.07.24 | ₩132,564 | ₩133,620 | ₩122,944 | ₩123,933 | -6.51% | 75.2만 |
|---|
| 2026.07.23 | ₩134,301 | ₩137,762 | ₩130,948 | ₩134,368 | +0.05% | 56.1만 |
|---|
| 2026.07.22 | ₩134,061 | ₩140,301 | ₩134,061 | ₩135,571 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩130,306 | ₩140,528 | ₩127,634 | ₩140,501 | +7.82% | 157.4만 |
|---|
| 2026.07.20 | ₩126,939 | ₩131,068 | ₩121,274 | ₩122,610 | -3.41% | 79.2만 |
|---|
| 2026.07.17 | ₩115,221 | ₩126,792 | ₩109,889 | ₩123,505 | +7.19% | 230.7만 |
|---|
| 2026.07.16 | ₩128,395 | ₩135,531 | ₩122,102 | ₩123,732 | -3.63% | 107만 |
|---|
| 2026.07.15 | ₩143,668 | ₩146,982 | ₩123,117 | ₩136,439 | -5.03% | 169.1만 |
|---|
| 2026.07.14 | ₩142,653 | ₩144,149 | ₩131,282 | ₩138,657 | -2.80% | 92만 |
|---|
| 2026.07.13 | ₩134,248 | ₩136,961 | ₩128,115 | ₩131,282 | -2.21% | 121.6만 |
|---|
| 2026.07.10 | ₩137,348 | ₩144,082 | ₩133,620 | ₩141,998 | +3.39% | 95.6만 |
|---|
| 2026.07.09 | ₩154,331 | ₩154,491 | ₩140,969 | ₩141,891 | -8.06% | 184.6만 |
|---|
| 2026.07.08 | ₩119,724 | ₩134,983 | ₩118,321 | ₩134,836 | +12.62% | 213.2만 |
|---|
| 2026.07.07 | ₩129,611 | ₩130,507 | ₩119,724 | ₩121,300 | -6.41% | 262.4만 |
|---|
| 2026.07.06 | ₩149,066 | ₩155,734 | ₩140,461 | ₩141,009 | -5.41% | 142.4만 |
|---|
| 2026.07.02 | ₩174,027 | ₩174,027 | ₩138,029 | ₩142,279 | -18.24% | 242.3만 |
|---|
| 2026.07.01 | ₩183,153 | ₩186,066 | ₩171,127 | ₩173,158 | -5.46% | 149.9만 |
|---|
| 2026.06.30 | ₩174,909 | ₩192,707 | ₩174,909 | ₩190,529 | +8.93% | 214.6만 |
|---|
| 2026.06.29 | ₩156,669 | ₩174,842 | ₩153,022 | ₩174,641 | +11.47% | 144.9만 |
|---|
| 2026.06.26 | ₩151,472 | ₩160,037 | ₩149,521 | ₩158,767 | +4.82% | 310.8만 |
|---|
| 2026.06.25 | ₩155,614 | ₩161,346 | ₩148,251 | ₩161,226 | +3.61% | 149.8만 |
|---|
| 2026.06.24 | ₩150,977 | ₩150,991 | ₩141,664 | ₩144,871 | -4.04% | 143.8만 |
|---|
| 2026.06.23 | ₩148,826 | ₩152,968 | ₩144,644 | ₩149,160 | +0.22% | 131.5만 |
|---|
| 2026.06.22 | ₩167,025 | ₩167,025 | ₩158,099 | ₩164,540 | -1.49% | 102.9만 |
|---|
| 2026.06.18 | ₩159,168 | ₩164,847 | ₩156,603 | ₩162,054 | +1.81% | 135.3만 |
|---|
| 2026.06.17 | ₩150,002 | ₩154,785 | ₩146,875 | ₩149,133 | -0.58% | 103.6만 |
|---|
| 2026.06.16 | ₩152,340 | ₩159,008 | ₩145,499 | ₩146,060 | -4.12% | 153.4만 |
|---|
| 2026.06.15 | ₩154,732 | ₩155,694 | ₩149,908 | ₩151,726 | -1.94% | 145.7만 |
|---|
| 2026.06.12 | ₩139,593 | ₩147,316 | ₩137,615 | ₩145,512 | +4.24% | 102만 |
|---|
| 2026.06.11 | ₩125,990 | ₩140,207 | ₩123,772 | ₩140,074 | +11.18% | 147.2만 |
|---|
| 2026.06.10 | ₩119,590 | ₩134,061 | ₩119,590 | ₩121,461 | +1.56% | 141.1만 |
|---|
| 2026.06.09 | ₩119,283 | ₩131,054 | ₩112,428 | ₩122,770 | +2.92% | 154.7만 |
|---|
| 2026.06.08 | ₩115,087 | ₩118,935 | ₩110,464 | ₩112,147 | -2.55% | 79.9만 |
|---|
| 2026.06.05 | ₩120,458 | ₩120,833 | ₩109,101 | ₩109,662 | -8.96% | 159.4만 |
|---|
| 2026.06.04 | ₩115,889 | ₩126,872 | ₩114,111 | ₩125,189 | +8.02% | 100만 |
|---|
| 2026.06.03 | ₩120,899 | ₩125,336 | ₩118,147 | ₩123,665 | +2.29% | 110.8만 |
|---|
| 2026.06.02 | ₩115,247 | ₩120,899 | ₩115,247 | ₩120,539 | +4.59% | 227.4만 |
|---|
| 2026.06.01 | ₩110,798 | ₩114,192 | ₩107,631 | ₩113,176 | +2.15% | 87.1만 |
|---|
| 2026.05.29 | ₩117,733 | ₩119,376 | ₩111,212 | ₩114,339 | -2.88% | 225.1만 |
|---|
| 2026.05.28 | ₩120,766 | ₩121,327 | ₩112,708 | ₩116,637 | -3.42% | 106.1만 |
|---|
| 2026.05.27 | ₩121,741 | ₩123,318 | ₩114,726 | ₩122,369 | +0.52% | 120.4만 |
|---|
| 2026.05.26 | ₩116,824 | ₩117,933 | ₩112,575 | ₩116,864 | +0.03% | 82.4만 |
|---|
| 2026.05.22 | ₩109,448 | ₩112,602 | ₩106,896 | ₩112,254 | +2.56% | 42.2만 |
|---|
| 2026.05.21 | ₩107,270 | ₩109,649 | ₩105,947 | ₩107,671 | +0.37% | 53만 |
|---|
| 2026.05.20 | ₩106,896 | ₩109,061 | ₩104,531 | ₩107,190 | +0.28% | 87.7만 |
|---|
| 2026.05.19 | ₩99,881 | ₩104,584 | ₩96,594 | ₩102,861 | +2.98% | 87.1만 |
|---|
| 2026.05.18 | ₩116,289 | ₩118,254 | ₩101,805 | ₩103,756 | -10.78% | 134.8만 |
|---|
| 2026.05.15 | ₩108,927 | ₩116,009 | ₩106,896 | ₩114,833 | +5.42% | 127.9만 |
|---|
| 2026.05.14 | ₩113,697 | ₩116,864 | ₩112,281 | ₩115,421 | +1.52% | 65.2만 |
|---|
| 2026.05.13 | ₩113,577 | ₩116,784 | ₩108,393 | ₩113,617 | +0.04% | 89.7만 |
|---|
| 2026.05.12 | ₩110,424 | ₩113,457 | ₩106,241 | ₩110,891 | +0.42% | 77.4만 |
|---|
| 2026.05.11 | ₩117,586 | ₩118,080 | ₩113,590 | ₩114,178 | -2.90% | 81.5만 |
|---|
| 2026.05.08 | ₩110,490 | ₩116,851 | ₩108,366 | ₩116,383 | +5.33% | 107.5만 |
|---|
| 2026.05.07 | ₩112,094 | ₩113,564 | ₩103,983 | ₩106,762 | -4.76% | 98.4만 |
|---|
| 2026.05.06 | ₩115,287 | ₩117,158 | ₩108,259 | ₩111,519 | -3.27% | 135만 |
|---|
| 2026.05.05 | ₩106,896 | ₩111,466 | ₩103,088 | ₩111,092 | +3.92% | 212만 |
|---|
| 2026.05.04 | ₩100,456 | ₩102,887 | ₩95,471 | ₩97,690 | -2.75% | 103.6만 |
|---|
| 2026.05.01 | ₩103,074 | ₩103,769 | ₩98,358 | ₩99,694 | -3.28% | 127.6만 |
|---|
| 2026.04.30 | ₩99,159 | ₩105,119 | ₩97,676 | ₩104,424 | +5.31% | 123.6만 |
|---|
| 2026.04.29 | ₩107,831 | ₩110,063 | ₩92,118 | ₩96,220 | -10.77% | 227.8만 |
|---|
| 2026.04.28 | ₩102,353 | ₩105,119 | ₩97,623 | ₩104,558 | +2.15% | 138.5만 |
|---|
| 2026.04.27 | ₩110,865 | ₩110,985 | ₩103,863 | ₩108,352 | -2.27% | 93.4만 |
|---|
| 2026.04.24 | ₩109,101 | ₩112,815 | ₩106,509 | ₩110,918 | +1.67% | 132.2만 |
|---|
| 2026.04.23 | ₩104,865 | ₩108,419 | ₩101,965 | ₩104,544 | -0.31% | 102.6만 |
|---|
| 2026.04.22 | ₩105,613 | ₩106,762 | ₩102,620 | ₩104,531 | -1.02% | 56.9만 |
|---|
| 2026.04.21 | ₩106,869 | ₩107,564 | ₩101,965 | ₩103,622 | -3.04% | 61.2만 |
|---|
| 2026.04.20 | ₩106,241 | ₩107,484 | ₩104,624 | ₩106,161 | -0.08% | 54.5만 |
|---|
| 2026.04.17 | ₩105,747 | ₩106,335 | ₩102,353 | ₩106,241 | +0.47% | 48.5만 |
|---|
| 2026.04.16 | ₩100,643 | ₩103,636 | ₩99,681 | ₩102,139 | +1.49% | 60.1만 |
|---|
| 2026.04.15 | ₩100,749 | ₩102,019 | ₩97,543 | ₩101,658 | +0.90% | 83.2만 |
|---|
| 2026.04.14 | ₩104,972 | ₩105,480 | ₩101,765 | ₩102,781 | -2.09% | 61.7만 |
|---|
| 2026.04.13 | ₩100,522 | ₩103,155 | ₩100,309 | ₩102,834 | +2.30% | 50.7만 |
|---|
| 2026.04.10 | ₩99,413 | ₩102,874 | ₩97,382 | ₩101,297 | +1.90% | 91.2만 |
|---|
| 2026.04.09 | ₩92,078 | ₩98,491 | ₩92,078 | ₩97,249 | +5.62% | 147.5만 |
|---|
| 2026.04.08 | ₩93,521 | ₩94,710 | ₩89,525 | ₩91,730 | -1.91% | 191.3만 |
|---|
| 2026.04.07 | ₩84,394 | ₩87,588 | ₩82,203 | ₩84,702 | +0.36% | 67.8만 |
|---|
| 2026.04.06 | ₩84,528 | ₩85,250 | ₩82,056 | ₩84,581 | +0.06% | 41.1만 |
|---|
| 2026.04.02 | ₩79,557 | ₩88,443 | ₩78,836 | ₩84,394 | +6.08% | 62.6만 |
|---|
| 2026.04.01 | ₩85,196 | ₩88,189 | ₩84,475 | ₩84,849 | -0.41% | 111.2만 |
|---|
| 2026.03.31 | ₩75,936 | ₩83,325 | ₩75,936 | ₩83,085 | +9.41% | 199.2만 |
|---|
| 2026.03.30 | ₩80,159 | ₩81,000 | ₩72,876 | ₩74,680 | -6.83% | 124.2만 |
|---|
| 2026.03.27 | ₩78,381 | ₩81,121 | ₩77,206 | ₩78,662 | +0.36% | 44.8만 |
|---|
| 2026.03.26 | ₩84,461 | ₩84,528 | ₩79,063 | ₩79,517 | -5.85% | 175.7만 |
|---|
| 2026.03.25 | ₩87,975 | ₩89,900 | ₩85,797 | ₩86,906 | -1.22% | 74.4만 |
|---|
| 2026.03.24 | ₩81,535 | ₩88,537 | ₩81,027 | ₩87,214 | +6.96% | 135.1만 |
|---|
| 2026.03.23 | ₩80,813 | ₩84,127 | ₩79,517 | ₩81,669 | +1.06% | 96.5만 |
|---|
| 2026.03.20 | ₩84,167 | ₩85,183 | ₩76,644 | ₩77,059 | -8.45% | 162만 |
|---|
| 2026.03.19 | ₩76,845 | ₩84,982 | ₩74,827 | ₩83,686 | +8.90% | 117.7만 |
|---|
| 2026.03.18 | ₩78,716 | ₩82,109 | ₩76,270 | ₩79,317 | +0.76% | 80.1만 |
|---|
| 2026.03.17 | ₩74,453 | ₩79,825 | ₩74,440 | ₩78,301 | +5.17% | 74.7만 |
|---|
| 2026.03.16 | ₩75,188 | ₩76,791 | ₩74,066 | ₩74,453 | -0.98% | 69만 |
|---|
| 2026.03.13 | ₩76,284 | ₩78,475 | ₩73,090 | ₩73,451 | -3.71% | 82만 |
|---|
| 2026.03.12 | ₩74,493 | ₩77,099 | ₩72,248 | ₩74,907 | +0.56% | 96.1만 |
|---|
| 2026.03.11 | ₩74,747 | ₩79,303 | ₩74,440 | ₩76,725 | +2.65% | 74.9만 |
|---|
| 2026.03.10 | ₩71,206 | ₩76,538 | ₩70,151 | ₩75,161 | +5.55% | 118.9만 |
|---|
| 2026.03.09 | ₩65,928 | ₩70,966 | ₩65,086 | ₩70,685 | +7.22% | 125.4만 |
|---|
| 2026.03.06 | ₩71,300 | ₩75,121 | ₩66,650 | ₩67,558 | -5.25% | 167.8만 |
|---|
| 2026.03.05 | ₩78,208 | ₩78,943 | ₩72,542 | ₩74,547 | -4.68% | 138.5만 |
|---|
| 2026.03.04 | ₩82,791 | ₩83,432 | ₩77,981 | ₩78,796 | -4.83% | 154.8만 |
|---|
| 2026.03.03 | ₩81,375 | ₩81,856 | ₩77,433 | ₩79,638 | -2.13% | 305.8만 |
|---|
| 2026.03.02 | ₩78,208 | ₩84,916 | ₩77,500 | ₩84,475 | +8.01% | 209.9만 |
|---|
| 2026.02.27 | ₩75,763 | ₩81,107 | ₩75,495 | ₩81,081 | +7.02% | 713.7만 |
|---|
| 2026.02.26 | ₩84,314 | ₩86,987 | ₩79,103 | ₩79,464 | -5.75% | 464.5만 |
|---|
| 2026.02.25 | ₩95,618 | ₩98,612 | ₩89,525 | ₩89,953 | -5.93% | 228.3만 |
|---|
| 2026.02.24 | ₩81,375 | ₩97,128 | ₩79,851 | ₩96,153 | +18.16% | 483.8만 |
|---|
| 2026.02.23 | ₩78,154 | ₩82,363 | ₩77,900 | ₩82,056 | +4.99% | 163만 |
|---|
| 2026.02.20 | ₩76,377 | ₩81,308 | ₩75,963 | ₩79,036 | +3.48% | 143만 |
|---|
| 2026.02.19 | ₩72,449 | ₩76,832 | ₩70,832 | ₩76,805 | +6.01% | 103.6만 |
|---|
| 2026.02.18 | ₩73,691 | ₩74,854 | ₩71,634 | ₩73,344 | -0.47% | 73.7만 |
|---|
| 2026.02.17 | ₩71,994 | ₩74,547 | ₩69,482 | ₩74,293 | +3.19% | 93.3만 |
|---|
| 2026.02.13 | ₩71,059 | ₩75,442 | ₩70,738 | ₩74,012 | +4.16% | 160.2만 |
|---|
| 2026.02.12 | ₩74,426 | ₩74,707 | ₩69,696 | ₩70,097 | -5.82% | 104.8만 |
|---|
| 2026.02.11 | ₩74,627 | ₩76,564 | ₩71,888 | ₩74,734 | +0.14% | 105.7만 |
|---|
| 2026.02.10 | ₩72,288 | ₩78,435 | ₩71,500 | ₩72,596 | +0.43% | 261만 |
|---|
| 2026.02.09 | ₩64,458 | ₩68,440 | ₩64,458 | ₩67,852 | +5.27% | 97.1만 |
|---|
| 2026.02.06 | ₩60,543 | ₩64,846 | ₩60,396 | ₩64,525 | +6.58% | 66만 |
|---|
| 2026.02.05 | ₩56,468 | ₩59,862 | ₩56,468 | ₩58,606 | +3.79% | 97.9만 |
|---|
| 2026.02.04 | ₩60,931 | ₩63,470 | ₩55,947 | ₩57,430 | -5.75% | 125.2만 |
|---|
| 2026.02.03 | ₩63,443 | ₩63,977 | ₩59,194 | ₩60,570 | -4.53% | 113.7만 |
|---|
| 2026.02.02 | ₩57,497 | ₩62,040 | ₩57,189 | ₩61,559 | +7.06% | 89.9만 |
|---|
| 2026.01.30 | ₩62,988 | ₩62,988 | ₩57,617 | ₩58,365 | -7.34% | 120.7만 |
|---|
| 2026.01.29 | ₩61,438 | ₩65,019 | ₩61,438 | ₩63,456 | +3.28% | 162.3만 |
|---|
| 2026.01.28 | ₩61,839 | ₩62,788 | ₩59,407 | ₩60,570 | -2.05% | 111.4만 |
|---|
| 2026.01.27 | ₩59,648 | ₩62,133 | ₩58,539 | ₩61,078 | +2.40% | 74.5만 |
|---|
| 2026.01.26 | ₩57,991 | ₩59,448 | ₩56,695 | ₩58,860 | +1.50% | 60.7만 |
|---|
| 2026.01.23 | ₩58,953 | ₩59,394 | ₩56,842 | ₩58,111 | -1.43% | 106.6만 |
|---|
| 2026.01.22 | ₩63,416 | ₩63,870 | ₩58,926 | ₩58,980 | -7.00% | 137.4만 |
|---|
| 2026.01.21 | ₩60,129 | ₩63,095 | ₩59,661 | ₩63,069 | +4.89% | 116.7만 |
|---|
| 2026.01.20 | ₩57,443 | ₩61,051 | ₩57,216 | ₩59,140 | +2.95% | 85.3만 |
|---|
| 2026.01.16 | ₩58,686 | ₩59,848 | ₩56,414 | ₩58,459 | -0.39% | 96.9만 |
|---|
| 2026.01.15 | ₩58,419 | ₩61,465 | ₩57,791 | ₩57,938 | -0.82% | 220만 |
|---|
| 2026.01.14 | ₩49,920 | ₩55,025 | ₩49,453 | ₩54,918 | +10.01% | 185.3만 |
|---|
| 2026.01.13 | ₩47,742 | ₩50,589 | ₩47,742 | ₩50,228 | +5.21% | 162.6만 |
|---|
| 2026.01.12 | ₩45,137 | ₩47,301 | ₩44,201 | ₩47,221 | +4.62% | 86.1만 |
|---|
| 2026.01.09 | ₩44,028 | ₩45,939 | ₩43,894 | ₩45,711 | +3.82% | 108.9만 |
|---|
| 2026.01.08 | ₩43,921 | ₩44,282 | ₩41,649 | ₩43,507 | -0.94% | 110.1만 |
|---|
| 2026.01.07 | ₩42,117 | ₩45,257 | ₩41,716 | ₩44,683 | +6.09% | 152.1만 |
|---|
| 2026.01.06 | ₩39,966 | ₩42,718 | ₩39,966 | ₩42,424 | +6.15% | 119.7만 |
|---|
| 2026.01.05 | ₩37,734 | ₩40,554 | ₩37,601 | ₩39,618 | +4.99% | 90.1만 |
|---|
| 2026.01.02 | ₩34,928 | ₩37,160 | ₩34,928 | ₩36,505 | +4.51% | 39.2만 |
|---|
| 2025.12.31 | ₩34,594 | ₩34,594 | ₩33,792 | ₩33,846 | -2.16% | 28.3만 |
|---|
| 2025.12.30 | ₩34,634 | ₩34,915 | ₩34,300 | ₩34,434 | -0.58% | 27.8만 |
|---|
| 2025.12.29 | ₩34,260 | ₩34,928 | ₩34,140 | ₩34,594 | +0.98% | 28.7만 |
|---|
| 2025.12.26 | ₩35,075 | ₩35,075 | ₩34,688 | ₩34,795 | -0.80% | 20.3만 |
|---|
| 2025.12.24 | ₩35,142 | ₩35,302 | ₩34,674 | ₩34,982 | -0.46% | 11.6만 |
|---|
| 2025.12.23 | ₩34,514 | ₩35,142 | ₩34,167 | ₩34,942 | +1.24% | 24.4만 |
|---|
| 2025.12.22 | ₩34,701 | ₩35,115 | ₩34,274 | ₩34,688 | -0.04% | 31만 |
|---|
| 2025.12.19 | ₩34,006 | ₩34,928 | ₩34,006 | ₩34,207 | +0.59% | 60.8만 |
|---|
| 2025.12.18 | ₩32,991 | ₩33,926 | ₩32,897 | ₩33,739 | +2.27% | 44.3만 |
|---|
| 2025.12.17 | ₩33,659 | ₩34,100 | ₩31,828 | ₩32,162 | -4.45% | 59.6만 |
|---|
| 2025.12.16 | ₩33,993 | ₩34,394 | ₩33,111 | ₩33,552 | -1.30% | 35만 |
|---|
| 2025.12.15 | ₩35,102 | ₩35,396 | ₩33,886 | ₩34,260 | -2.40% | 52.8만 |
|---|
| 2025.12.12 | ₩37,307 | ₩37,400 | ₩34,514 | ₩34,808 | -6.70% | 35.6만 |
|---|
| 2025.12.11 | ₩37,080 | ₩37,868 | ₩36,679 | ₩37,520 | +1.19% | 53.2만 |
|---|
| 2025.12.10 | ₩36,331 | ₩38,389 | ₩35,810 | ₩37,587 | +3.46% | 51만 |
|---|
| 2025.12.09 | ₩35,383 | ₩36,879 | ₩35,075 | ₩36,411 | +2.91% | 40.4만 |
|---|
| 2025.12.08 | ₩35,436 | ₩36,398 | ₩35,289 | ₩35,837 | +1.13% | 49.6만 |
|---|
| 2025.12.05 | ₩35,329 | ₩36,037 | ₩34,795 | ₩35,062 | -0.76% | 53.1만 |
|---|
| 2025.12.04 | ₩35,196 | ₩35,930 | ₩34,875 | ₩35,182 | -0.04% | 51.1만 |
|---|
| 2025.12.03 | ₩34,354 | ₩36,371 | ₩33,873 | ₩35,864 | +4.40% | 78.5만 |
|---|
| 2025.12.02 | ₩33,739 | ₩34,982 | ₩33,592 | ₩34,380 | +1.90% | 178.4만 |
|---|
| 2025.12.01 | ₩32,643 | ₩34,127 | ₩32,162 | ₩33,886 | +3.81% | 72.5만 |
|---|
| 2025.11.28 | ₩33,846 | ₩34,327 | ₩33,338 | ₩33,886 | +0.12% | 26.3만 |
|---|
| 2025.11.26 | ₩33,245 | ₩34,380 | ₩33,245 | ₩33,592 | +1.05% | 78.3만 |
|---|
| 2025.11.25 | ₩30,719 | ₩33,285 | ₩30,652 | ₩33,271 | +8.31% | 82.5만 |
|---|
| 2025.11.24 | ₩29,824 | ₩30,960 | ₩29,597 | ₩30,799 | +3.27% | 50.1만 |
|---|
| 2025.11.21 | ₩28,808 | ₩30,345 | ₩28,715 | ₩29,757 | +3.29% | 52.2만 |
|---|
| 2025.11.20 | ₩30,773 | ₩31,307 | ₩28,795 | ₩28,929 | -5.99% | 40.2만 |
|---|
| 2025.11.19 | ₩30,198 | ₩30,813 | ₩29,463 | ₩29,610 | -1.95% | 52.1만 |
|---|
| 2025.11.18 | ₩30,211 | ₩30,652 | ₩29,570 | ₩29,797 | -1.37% | 40.4만 |
|---|
| 2025.11.17 | ₩31,655 | ₩32,189 | ₩30,198 | ₩30,492 | -3.67% | 33.3만 |
|---|
| 2025.11.14 | ₩31,093 | ₩32,777 | ₩31,000 | ₩31,935 | +2.71% | 36.1만 |
|---|
| 2025.11.13 | ₩34,153 | ₩34,434 | ₩31,922 | ₩32,577 | -4.62% | 44.3만 |
|---|
| 2025.11.12 | ₩35,102 | ₩35,730 | ₩34,648 | ₩34,741 | -1.03% | 48.9만 |
|---|
| 2025.11.11 | ₩35,810 | ₩35,810 | ₩34,447 | ₩34,487 | -3.69% | 36.3만 |
|---|
| 2025.11.10 | ₩35,850 | ₩36,572 | ₩35,276 | ₩36,091 | +0.67% | 36.1만 |
|---|
| 2025.11.07 | ₩34,073 | ₩34,875 | ₩32,871 | ₩34,821 | +2.20% | 44.3만 |
|---|
| 2025.11.06 | ₩35,984 | ₩36,558 | ₩34,755 | ₩34,915 | -2.97% | 37.5만 |
|---|
| 2025.11.05 | ₩34,928 | ₩36,465 | ₩34,928 | ₩35,957 | +2.95% | 50.4만 |
|---|
| 2025.11.04 | ₩36,612 | ₩37,654 | ₩34,648 | ₩34,875 | -4.74% | 48.1만 |
|---|
| 2025.11.03 | ₩38,830 | ₩39,431 | ₩37,454 | ₩38,122 | -1.82% | 70.8만 |
|---|
| 2025.10.31 | ₩36,264 | ₩37,347 | ₩35,917 | ₩36,625 | +0.99% | 47.1만 |
|---|
| 2025.10.30 | ₩37,627 | ₩38,536 | ₩35,850 | ₩35,984 | -4.37% | 64.6만 |
|---|
| 2025.10.29 | ₩39,324 | ₩39,992 | ₩35,743 | ₩38,202 | -2.85% | 115.5만 |
|---|
| 2025.10.28 | ₩40,166 | ₩40,741 | ₩39,739 | ₩39,872 | -0.73% | 50.4만 |
|---|
| 2025.10.27 | ₩40,433 | ₩41,542 | ₩40,193 | ₩40,634 | +0.50% | 57.7만 |
|---|
| 2025.10.24 | ₩40,661 | ₩41,569 | ₩39,912 | ₩40,073 | -1.45% | 59.9만 |
|---|
| 2025.10.23 | ₩36,679 | ₩39,992 | ₩36,532 | ₩39,926 | +8.85% | 39.2만 |
|---|
| 2025.10.22 | ₩38,763 | ₩39,431 | ₩36,077 | ₩37,240 | -3.93% | 43만 |
|---|
| 2025.10.21 | ₩38,656 | ₩39,217 | ₩38,442 | ₩39,030 | +0.97% | 29.8만 |
|---|
| 2025.10.20 | ₩38,937 | ₩40,019 | ₩38,883 | ₩38,977 | +0.10% | 45.9만 |
|---|
| 2025.10.17 | ₩38,028 | ₩39,084 | ₩37,667 | ₩38,429 | +1.05% | 27.2만 |
|---|
| 2025.10.16 | ₩40,059 | ₩40,634 | ₩38,255 | ₩38,750 | -3.27% | 44.2만 |
|---|
| 2025.10.15 | ₩38,603 | ₩40,153 | ₩38,095 | ₩39,311 | +1.83% | 74.8만 |
|---|
| 2025.10.14 | ₩35,690 | ₩37,814 | ₩35,690 | ₩37,387 | +4.75% | 30.4만 |
|---|
| 2025.10.13 | ₩35,917 | ₩37,280 | ₩35,623 | ₩37,120 | +3.35% | 45.8만 |
|---|
| 2025.10.10 | ₩37,066 | ₩37,280 | ₩34,073 | ₩34,113 | -7.97% | 35.7만 |
|---|