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 | ₩93,501 | ₩93,501 | ₩89,294 | ₩91,618 | -2.01% | 87.6만 |
| 2026.10.08 | ₩93,261 | ₩98,230 | ₩89,093 | ₩90,269 | -3.21% | 172만 |
| 2026.10.07 | ₩94,663 | ₩96,373 | ₩93,875 | ₩95,398 | +0.78% | 97.4만 |
| 2026.10.06 | ₩99,966 | ₩99,966 | ₩95,812 | ₩97,829 | -2.14% | 110.7만 |
| 2026.10.05 | ₩96,146 | ₩101,863 | ₩95,398 | ₩98,871 | +2.83% | 139.3만 |
| 2026.10.02 | ₩108,194 | ₩108,301 | ₩95,358 | ₩97,094 | -10.26% | 191.3만 |
| 2026.10.01 | ₩109,036 | ₩109,356 | ₩103,866 | ₩105,042 | -3.66% | 126.4만 |
| 2026.09.30 | ₩108,501 | ₩110,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,274 |
| -0.21% |
| 160.3만 |
| 2026.09.29 | ₩108,301 | ₩109,583 | ₩106,484 | ₩107,473 | -0.76% | 88.8만 |
|---|
| 2026.09.28 | ₩103,052 | ₩106,191 | ₩99,832 | ₩104,280 | +1.19% | 60.7만 |
|---|
| 2026.09.25 | ₩103,559 | ₩104,267 | ₩102,063 | ₩103,773 | +0.21% | 69만 |
|---|
| 2026.09.24 | ₩100,287 | ₩103,733 | ₩99,165 | ₩102,210 | +1.92% | 58.8만 |
|---|
| 2026.09.23 | ₩100,834 | ₩103,760 | ₩96,667 | ₩103,239 | +2.38% | 70.6만 |
|---|
| 2026.09.22 | ₩96,012 | ₩102,304 | ₩95,959 | ₩102,250 | +6.50% | 118.5만 |
|---|
| 2026.09.21 | ₩97,281 | ₩98,350 | ₩94,490 | ₩97,575 | +0.30% | 60.3만 |
|---|
| 2026.09.18 | ₩91,391 | ₩94,703 | ₩91,150 | ₩94,356 | +3.24% | 134.2만 |
|---|
| 2026.09.17 | ₩92,446 | ₩93,354 | ₩89,761 | ₩90,215 | -2.41% | 55.6만 |
|---|
| 2026.09.16 | ₩89,895 | ₩91,164 | ₩87,651 | ₩88,866 | -1.14% | 61.7만 |
|---|
| 2026.09.15 | ₩90,429 | ₩90,669 | ₩86,515 | ₩87,704 | -3.01% | 61.6만 |
|---|
| 2026.09.14 | ₩90,990 | ₩93,261 | ₩88,292 | ₩88,679 | -2.54% | 73.9만 |
|---|
| 2026.09.11 | ₩97,482 | ₩100,861 | ₩96,720 | ₩98,897 | +1.45% | 46.8만 |
|---|
| 2026.09.10 | ₩96,640 | ₩99,044 | ₩94,423 | ₩95,010 | -1.69% | 87.8만 |
|---|
| 2026.09.09 | ₩100,287 | ₩101,823 | ₩98,323 | ₩100,180 | -0.11% | 102.2만 |
|---|
| 2026.09.08 | ₩99,058 | ₩101,342 | ₩96,186 | ₩101,008 | +1.97% | 98.6만 |
|---|
| 2026.09.04 | ₩91,498 | ₩97,722 | ₩91,324 | ₩96,747 | +5.74% | 146.6만 |
|---|
| 2026.09.03 | ₩86,622 | ₩89,360 | ₩83,724 | ₩88,946 | +2.68% | 62.8만 |
|---|
| 2026.09.02 | ₩86,969 | ₩89,360 | ₩85,046 | ₩88,252 | +1.47% | 88.2만 |
|---|
| 2026.09.01 | ₩89,200 | ₩89,801 | ₩86,195 | ₩86,969 | -2.50% | 69.7만 |
|---|
| 2026.08.31 | ₩93,675 | ₩95,371 | ₩89,387 | ₩90,603 | -3.28% | 98.1만 |
|---|
| 2026.08.28 | ₩98,644 | ₩98,951 | ₩92,620 | ₩92,807 | -5.92% | 69.4만 |
|---|
| 2026.08.27 | ₩100,287 | ₩102,517 | ₩96,947 | ₩99,846 | -0.44% | 60.6만 |
|---|
| 2026.08.26 | ₩97,936 | ₩99,485 | ₩95,251 | ₩97,615 | -0.33% | 46.2만 |
|---|
| 2026.08.25 | ₩101,088 | ₩101,182 | ₩96,774 | ₩97,936 | -3.12% | 57.4만 |
|---|
| 2026.08.24 | ₩99,699 | ₩99,699 | ₩94,930 | ₩97,214 | -2.49% | 84.8만 |
|---|
| 2026.08.21 | ₩98,710 | ₩102,998 | ₩96,346 | ₩102,090 | +3.42% | 118.2만 |
|---|
| 2026.08.20 | ₩99,258 | ₩100,180 | ₩96,186 | ₩97,522 | -1.75% | 108.7만 |
|---|
| 2026.08.19 | ₩110,972 | ₩111,226 | ₩99,445 | ₩100,193 | -9.71% | 117.9만 |
|---|
| 2026.08.18 | ₩109,744 | ₩111,974 | ₩106,191 | ₩109,289 | -0.41% | 92.8만 |
|---|
| 2026.08.17 | ₩115,581 | ₩120,469 | ₩114,178 | ₩117,384 | +1.56% | 119.6만 |
|---|
| 2026.08.14 | ₩115,768 | ₩121,258 | ₩111,988 | ₩113,444 | -2.01% | 192.3만 |
|---|
| 2026.08.13 | ₩120,122 | ₩126,787 | ₩119,481 | ₩124,103 | +3.31% | 103.8만 |
|---|
| 2026.08.12 | ₩122,473 | ₩123,916 | ₩119,882 | ₩121,084 | -1.13% | 88.2만 |
|---|
| 2026.08.11 | ₩114,058 | ₩115,875 | ₩110,892 | ₩114,966 | +0.80% | 63만 |
|---|
| 2026.08.10 | ₩121,204 | ₩121,204 | ₩109,770 | ₩109,891 | -9.33% | 65.2만 |
|---|
| 2026.08.07 | ₩116,516 | ₩119,401 | ₩111,066 | ₩116,542 | +0.02% | 136.4만 |
|---|
| 2026.08.06 | ₩104,401 | ₩114,512 | ₩102,277 | ₩111,053 | +6.37% | 163.1만 |
|---|
| 2026.08.05 | ₩109,597 | ₩116,209 | ₩106,952 | ₩107,126 | -2.25% | 121.3만 |
|---|
| 2026.08.04 | ₩128,364 | ₩131,810 | ₩110,665 | ₩112,923 | -12.03% | 320.6만 |
|---|
| 2026.08.03 | ₩107,045 | ₩121,525 | ₩104,574 | ₩119,107 | +11.27% | 155.4만 |
|---|
| 2026.07.31 | ₩118,960 | ₩121,805 | ₩111,066 | ₩111,280 | -6.46% | 139.5만 |
|---|
| 2026.07.30 | ₩103,519 | ₩111,400 | ₩101,609 | ₩111,173 | +7.39% | 165.9만 |
|---|
| 2026.07.29 | ₩101,956 | ₩103,906 | ₩92,593 | ₩92,927 | -8.86% | 209.9만 |
|---|
| 2026.07.28 | ₩107,780 | ₩108,408 | ₩98,149 | ₩103,519 | -3.95% | 175.1만 |
|---|
| 2026.07.27 | ₩124,704 | ₩126,186 | ₩110,318 | ₩116,168 | -6.84% | 212.5만 |
|---|
| 2026.07.24 | ₩132,518 | ₩133,573 | ₩122,901 | ₩123,889 | -6.51% | 75.2만 |
|---|
| 2026.07.23 | ₩134,254 | ₩137,714 | ₩130,902 | ₩134,321 | +0.05% | 56.1만 |
|---|
| 2026.07.22 | ₩134,014 | ₩140,252 | ₩134,014 | ₩135,523 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩130,260 | ₩140,479 | ₩127,589 | ₩140,452 | +7.82% | 157.4만 |
|---|
| 2026.07.20 | ₩126,894 | ₩131,022 | ₩121,231 | ₩122,567 | -3.41% | 79.2만 |
|---|
| 2026.07.17 | ₩115,180 | ₩126,747 | ₩109,850 | ₩123,462 | +7.19% | 230.7만 |
|---|
| 2026.07.16 | ₩128,350 | ₩135,483 | ₩122,059 | ₩123,689 | -3.63% | 107만 |
|---|
| 2026.07.15 | ₩143,618 | ₩146,930 | ₩123,074 | ₩136,391 | -5.03% | 169.1만 |
|---|
| 2026.07.14 | ₩142,603 | ₩144,099 | ₩131,235 | ₩138,609 | -2.80% | 92만 |
|---|
| 2026.07.13 | ₩134,201 | ₩136,912 | ₩128,070 | ₩131,235 | -2.21% | 121.6만 |
|---|
| 2026.07.10 | ₩137,300 | ₩144,032 | ₩133,573 | ₩141,948 | +3.39% | 95.6만 |
|---|
| 2026.07.09 | ₩154,277 | ₩154,437 | ₩140,920 | ₩141,841 | -8.06% | 184.6만 |
|---|
| 2026.07.08 | ₩119,681 | ₩134,935 | ₩118,279 | ₩134,789 | +12.62% | 213.2만 |
|---|
| 2026.07.07 | ₩129,566 | ₩130,461 | ₩119,681 | ₩121,258 | -6.41% | 262.4만 |
|---|
| 2026.07.06 | ₩149,014 | ₩155,679 | ₩140,412 | ₩140,960 | -5.41% | 142.4만 |
|---|
| 2026.07.02 | ₩173,965 | ₩173,965 | ₩137,981 | ₩142,229 | -18.24% | 242.3만 |
|---|
| 2026.07.01 | ₩183,089 | ₩186,000 | ₩171,067 | ₩173,097 | -5.46% | 149.9만 |
|---|
| 2026.06.30 | ₩174,847 | ₩192,639 | ₩174,847 | ₩190,462 | +8.93% | 214.6만 |
|---|
| 2026.06.29 | ₩156,614 | ₩174,780 | ₩152,968 | ₩174,580 | +11.47% | 144.9만 |
|---|
| 2026.06.26 | ₩151,418 | ₩159,980 | ₩149,468 | ₩158,711 | +4.82% | 310.8만 |
|---|
| 2026.06.25 | ₩155,559 | ₩161,289 | ₩148,199 | ₩161,169 | +3.61% | 149.8만 |
|---|
| 2026.06.24 | ₩150,924 | ₩150,937 | ₩141,614 | ₩144,820 | -4.04% | 143.8만 |
|---|
| 2026.06.23 | ₩148,774 | ₩152,914 | ₩144,593 | ₩149,108 | +0.22% | 131.5만 |
|---|
| 2026.06.22 | ₩166,966 | ₩166,966 | ₩158,044 | ₩164,482 | -1.49% | 102.9만 |
|---|
| 2026.06.18 | ₩159,112 | ₩164,789 | ₩156,548 | ₩161,997 | +1.81% | 135.3만 |
|---|
| 2026.06.17 | ₩149,949 | ₩154,731 | ₩146,823 | ₩149,081 | -0.58% | 103.6만 |
|---|
| 2026.06.16 | ₩152,287 | ₩158,952 | ₩145,448 | ₩146,009 | -4.12% | 153.4만 |
|---|
| 2026.06.15 | ₩154,678 | ₩155,639 | ₩149,856 | ₩151,672 | -1.94% | 145.7만 |
|---|
| 2026.06.12 | ₩139,544 | ₩147,264 | ₩137,567 | ₩145,461 | +4.24% | 102만 |
|---|
| 2026.06.11 | ₩125,946 | ₩140,158 | ₩123,729 | ₩140,025 | +11.18% | 147.2만 |
|---|
| 2026.06.10 | ₩119,548 | ₩134,014 | ₩119,548 | ₩121,418 | +1.56% | 141.1만 |
|---|
| 2026.06.09 | ₩119,241 | ₩131,008 | ₩112,388 | ₩122,727 | +2.92% | 154.7만 |
|---|
| 2026.06.08 | ₩115,046 | ₩118,893 | ₩110,425 | ₩112,108 | -2.55% | 79.9만 |
|---|
| 2026.06.05 | ₩120,416 | ₩120,790 | ₩109,062 | ₩109,623 | -8.96% | 159.4만 |
|---|
| 2026.06.04 | ₩115,848 | ₩126,828 | ₩114,071 | ₩125,145 | +8.02% | 100만 |
|---|
| 2026.06.03 | ₩120,857 | ₩125,291 | ₩118,105 | ₩123,622 | +2.29% | 110.8만 |
|---|
| 2026.06.02 | ₩115,207 | ₩120,857 | ₩115,207 | ₩120,496 | +4.59% | 227.4만 |
|---|
| 2026.06.01 | ₩110,759 | ₩114,151 | ₩107,593 | ₩113,136 | +2.15% | 87.1만 |
|---|
| 2026.05.29 | ₩117,691 | ₩119,334 | ₩111,173 | ₩114,298 | -2.88% | 225.1만 |
|---|
| 2026.05.28 | ₩120,723 | ₩121,284 | ₩112,669 | ₩116,596 | -3.42% | 106.1만 |
|---|
| 2026.05.27 | ₩121,698 | ₩123,275 | ₩114,686 | ₩122,326 | +0.52% | 120.4만 |
|---|
| 2026.05.26 | ₩116,783 | ₩117,892 | ₩112,535 | ₩116,823 | +0.03% | 82.4만 |
|---|
| 2026.05.22 | ₩109,410 | ₩112,562 | ₩106,858 | ₩112,215 | +2.56% | 42.2만 |
|---|
| 2026.05.21 | ₩107,232 | ₩109,610 | ₩105,910 | ₩107,633 | +0.37% | 53만 |
|---|
| 2026.05.20 | ₩106,858 | ₩109,022 | ₩104,494 | ₩107,152 | +0.28% | 87.7만 |
|---|
| 2026.05.19 | ₩99,846 | ₩104,548 | ₩96,560 | ₩102,824 | +2.98% | 87.1만 |
|---|
| 2026.05.18 | ₩116,249 | ₩118,212 | ₩101,769 | ₩103,719 | -10.78% | 134.8만 |
|---|
| 2026.05.15 | ₩108,889 | ₩115,968 | ₩106,858 | ₩114,793 | +5.42% | 127.9만 |
|---|
| 2026.05.14 | ₩113,657 | ₩116,823 | ₩112,241 | ₩115,380 | +1.52% | 65.2만 |
|---|
| 2026.05.13 | ₩113,537 | ₩116,743 | ₩108,354 | ₩113,577 | +0.04% | 89.7만 |
|---|
| 2026.05.12 | ₩110,385 | ₩113,417 | ₩106,204 | ₩110,852 | +0.42% | 77.4만 |
|---|
| 2026.05.11 | ₩117,544 | ₩118,038 | ₩113,550 | ₩114,138 | -2.90% | 81.5만 |
|---|
| 2026.05.08 | ₩110,452 | ₩116,810 | ₩108,328 | ₩116,342 | +5.33% | 107.5만 |
|---|
| 2026.05.07 | ₩112,054 | ₩113,524 | ₩103,947 | ₩106,725 | -4.76% | 98.4만 |
|---|
| 2026.05.06 | ₩115,247 | ₩117,117 | ₩108,221 | ₩111,480 | -3.27% | 135만 |
|---|
| 2026.05.05 | ₩106,858 | ₩111,427 | ₩103,052 | ₩111,053 | +3.92% | 212만 |
|---|
| 2026.05.04 | ₩100,420 | ₩102,851 | ₩95,438 | ₩97,655 | -2.75% | 103.6만 |
|---|
| 2026.05.01 | ₩103,038 | ₩103,733 | ₩98,323 | ₩99,659 | -3.28% | 127.6만 |
|---|
| 2026.04.30 | ₩99,125 | ₩105,082 | ₩97,642 | ₩104,387 | +5.31% | 123.6만 |
|---|
| 2026.04.29 | ₩107,793 | ₩110,024 | ₩92,085 | ₩96,186 | -10.77% | 227.8만 |
|---|
| 2026.04.28 | ₩102,317 | ₩105,082 | ₩97,588 | ₩104,521 | +2.15% | 138.5만 |
|---|
| 2026.04.27 | ₩110,826 | ₩110,946 | ₩103,826 | ₩108,314 | -2.27% | 93.4만 |
|---|
| 2026.04.24 | ₩109,062 | ₩112,776 | ₩106,471 | ₩110,879 | +1.67% | 132.2만 |
|---|
| 2026.04.23 | ₩104,828 | ₩108,381 | ₩101,930 | ₩104,508 | -0.31% | 102.6만 |
|---|
| 2026.04.22 | ₩105,576 | ₩106,725 | ₩102,584 | ₩104,494 | -1.02% | 56.9만 |
|---|
| 2026.04.21 | ₩106,832 | ₩107,526 | ₩101,930 | ₩103,586 | -3.04% | 61.2만 |
|---|
| 2026.04.20 | ₩106,204 | ₩107,446 | ₩104,588 | ₩106,124 | -0.08% | 54.5만 |
|---|
| 2026.04.17 | ₩105,710 | ₩106,297 | ₩102,317 | ₩106,204 | +0.47% | 48.5만 |
|---|
| 2026.04.16 | ₩100,607 | ₩103,599 | ₩99,645 | ₩102,103 | +1.49% | 60.1만 |
|---|
| 2026.04.15 | ₩100,714 | ₩101,983 | ₩97,508 | ₩101,622 | +0.90% | 83.2만 |
|---|
| 2026.04.14 | ₩104,935 | ₩105,443 | ₩101,729 | ₩102,744 | -2.09% | 61.7만 |
|---|
| 2026.04.13 | ₩100,487 | ₩103,118 | ₩100,273 | ₩102,798 | +2.30% | 50.7만 |
|---|
| 2026.04.10 | ₩99,378 | ₩102,838 | ₩97,348 | ₩101,262 | +1.90% | 91.2만 |
|---|
| 2026.04.09 | ₩92,045 | ₩98,457 | ₩92,045 | ₩97,214 | +5.62% | 147.5만 |
|---|
| 2026.04.08 | ₩93,488 | ₩94,677 | ₩89,494 | ₩91,698 | -1.91% | 191.3만 |
|---|
| 2026.04.07 | ₩84,365 | ₩87,557 | ₩82,174 | ₩84,672 | +0.36% | 67.8만 |
|---|
| 2026.04.06 | ₩84,498 | ₩85,220 | ₩82,027 | ₩84,552 | +0.06% | 41.1만 |
|---|
| 2026.04.02 | ₩79,529 | ₩88,412 | ₩78,808 | ₩84,365 | +6.08% | 62.6만 |
|---|
| 2026.04.01 | ₩85,166 | ₩88,158 | ₩84,445 | ₩84,819 | -0.41% | 111.2만 |
|---|
| 2026.03.31 | ₩75,910 | ₩83,296 | ₩75,910 | ₩83,056 | +9.41% | 199.2만 |
|---|
| 2026.03.30 | ₩80,130 | ₩80,972 | ₩72,851 | ₩74,654 | -6.83% | 124.2만 |
|---|
| 2026.03.27 | ₩78,354 | ₩81,092 | ₩77,178 | ₩78,634 | +0.36% | 44.8만 |
|---|
| 2026.03.26 | ₩84,431 | ₩84,498 | ₩79,035 | ₩79,489 | -5.85% | 175.7만 |
|---|
| 2026.03.25 | ₩87,944 | ₩89,868 | ₩85,767 | ₩86,876 | -1.22% | 74.4만 |
|---|
| 2026.03.24 | ₩81,506 | ₩88,505 | ₩80,999 | ₩87,183 | +6.96% | 135.1만 |
|---|
| 2026.03.23 | ₩80,785 | ₩84,098 | ₩79,489 | ₩81,640 | +1.06% | 96.5만 |
|---|
| 2026.03.20 | ₩84,138 | ₩85,153 | ₩76,617 | ₩77,032 | -8.45% | 162만 |
|---|
| 2026.03.19 | ₩76,818 | ₩84,952 | ₩74,801 | ₩83,657 | +8.90% | 117.7만 |
|---|
| 2026.03.18 | ₩78,688 | ₩82,081 | ₩76,243 | ₩79,289 | +0.76% | 80.1만 |
|---|
| 2026.03.17 | ₩74,427 | ₩79,797 | ₩74,414 | ₩78,274 | +5.17% | 74.7만 |
|---|
| 2026.03.16 | ₩75,162 | ₩76,764 | ₩74,040 | ₩74,427 | -0.98% | 69만 |
|---|
| 2026.03.13 | ₩76,257 | ₩78,447 | ₩73,064 | ₩73,425 | -3.71% | 82만 |
|---|
| 2026.03.12 | ₩74,467 | ₩77,072 | ₩72,223 | ₩74,881 | +0.56% | 96.1만 |
|---|
| 2026.03.11 | ₩74,721 | ₩79,276 | ₩74,414 | ₩76,698 | +2.65% | 74.9만 |
|---|
| 2026.03.10 | ₩71,181 | ₩76,511 | ₩70,126 | ₩75,135 | +5.55% | 118.9만 |
|---|
| 2026.03.09 | ₩65,905 | ₩70,941 | ₩65,063 | ₩70,660 | +7.22% | 125.4만 |
|---|
| 2026.03.06 | ₩71,275 | ₩75,095 | ₩66,626 | ₩67,535 | -5.25% | 167.8만 |
|---|
| 2026.03.05 | ₩78,180 | ₩78,915 | ₩72,517 | ₩74,520 | -4.68% | 138.5만 |
|---|
| 2026.03.04 | ₩82,762 | ₩83,403 | ₩77,953 | ₩78,768 | -4.83% | 154.8만 |
|---|
| 2026.03.03 | ₩81,346 | ₩81,827 | ₩77,406 | ₩79,610 | -2.13% | 305.8만 |
|---|
| 2026.03.02 | ₩78,180 | ₩84,886 | ₩77,472 | ₩84,445 | +8.01% | 209.9만 |
|---|
| 2026.02.27 | ₩75,736 | ₩81,079 | ₩75,469 | ₩81,052 | +7.02% | 713.7만 |
|---|
| 2026.02.26 | ₩84,285 | ₩86,956 | ₩79,075 | ₩79,436 | -5.75% | 464.5만 |
|---|
| 2026.02.25 | ₩95,585 | ₩98,577 | ₩89,494 | ₩89,921 | -5.93% | 228.3만 |
|---|
| 2026.02.24 | ₩81,346 | ₩97,094 | ₩79,823 | ₩96,119 | +18.16% | 483.8만 |
|---|
| 2026.02.23 | ₩78,127 | ₩82,334 | ₩77,873 | ₩82,027 | +4.99% | 163만 |
|---|
| 2026.02.20 | ₩76,350 | ₩81,279 | ₩75,936 | ₩79,008 | +3.48% | 143만 |
|---|
| 2026.02.19 | ₩72,423 | ₩76,804 | ₩70,807 | ₩76,778 | +6.01% | 103.6만 |
|---|
| 2026.02.18 | ₩73,666 | ₩74,828 | ₩71,608 | ₩73,318 | -0.47% | 73.7만 |
|---|
| 2026.02.17 | ₩71,969 | ₩74,520 | ₩69,458 | ₩74,267 | +3.19% | 93.3만 |
|---|
| 2026.02.13 | ₩71,034 | ₩75,415 | ₩70,714 | ₩73,986 | +4.16% | 160.2만 |
|---|
| 2026.02.12 | ₩74,400 | ₩74,681 | ₩69,672 | ₩70,072 | -5.82% | 104.8만 |
|---|
| 2026.02.11 | ₩74,601 | ₩76,537 | ₩71,862 | ₩74,707 | +0.14% | 105.7만 |
|---|
| 2026.02.10 | ₩72,263 | ₩78,407 | ₩71,475 | ₩72,570 | +0.43% | 261만 |
|---|
| 2026.02.09 | ₩64,436 | ₩68,416 | ₩64,436 | ₩67,828 | +5.27% | 97.1만 |
|---|
| 2026.02.06 | ₩60,522 | ₩64,823 | ₩60,375 | ₩64,502 | +6.58% | 66만 |
|---|
| 2026.02.05 | ₩56,448 | ₩59,841 | ₩56,448 | ₩58,585 | +3.79% | 97.9만 |
|---|
| 2026.02.04 | ₩60,909 | ₩63,447 | ₩55,927 | ₩57,410 | -5.75% | 125.2만 |
|---|
| 2026.02.03 | ₩63,420 | ₩63,955 | ₩59,173 | ₩60,549 | -4.53% | 113.7만 |
|---|
| 2026.02.02 | ₩57,476 | ₩62,018 | ₩57,169 | ₩61,537 | +7.06% | 89.9만 |
|---|
| 2026.01.30 | ₩62,966 | ₩62,966 | ₩57,597 | ₩58,345 | -7.34% | 120.7만 |
|---|
| 2026.01.29 | ₩61,417 | ₩64,997 | ₩61,417 | ₩63,434 | +3.28% | 162.3만 |
|---|
| 2026.01.28 | ₩61,818 | ₩62,766 | ₩59,387 | ₩60,549 | -2.05% | 111.4만 |
|---|
| 2026.01.27 | ₩59,627 | ₩62,111 | ₩58,518 | ₩61,056 | +2.40% | 74.5만 |
|---|
| 2026.01.26 | ₩57,971 | ₩59,427 | ₩56,675 | ₩58,839 | +1.50% | 60.7만 |
|---|
| 2026.01.23 | ₩58,932 | ₩59,373 | ₩56,822 | ₩58,091 | -1.43% | 106.6만 |
|---|
| 2026.01.22 | ₩63,394 | ₩63,848 | ₩58,906 | ₩58,959 | -7.00% | 137.4만 |
|---|
| 2026.01.21 | ₩60,108 | ₩63,073 | ₩59,640 | ₩63,046 | +4.89% | 116.7만 |
|---|
| 2026.01.20 | ₩57,423 | ₩61,030 | ₩57,196 | ₩59,119 | +2.95% | 85.3만 |
|---|
| 2026.01.16 | ₩58,665 | ₩59,827 | ₩56,395 | ₩58,438 | -0.39% | 96.9만 |
|---|
| 2026.01.15 | ₩58,398 | ₩61,444 | ₩57,770 | ₩57,917 | -0.82% | 220만 |
|---|
| 2026.01.14 | ₩49,903 | ₩55,005 | ₩49,435 | ₩54,899 | +10.01% | 185.3만 |
|---|
| 2026.01.13 | ₩47,726 | ₩50,571 | ₩47,726 | ₩50,210 | +5.21% | 162.6만 |
|---|
| 2026.01.12 | ₩45,121 | ₩47,285 | ₩44,186 | ₩47,205 | +4.62% | 86.1만 |
|---|
| 2026.01.09 | ₩44,012 | ₩45,922 | ₩43,879 | ₩45,695 | +3.82% | 108.9만 |
|---|
| 2026.01.08 | ₩43,905 | ₩44,266 | ₩41,635 | ₩43,491 | -0.94% | 110.1만 |
|---|
| 2026.01.07 | ₩42,102 | ₩45,241 | ₩41,701 | ₩44,667 | +6.09% | 152.1만 |
|---|
| 2026.01.06 | ₩39,952 | ₩42,703 | ₩39,952 | ₩42,409 | +6.15% | 119.7만 |
|---|
| 2026.01.05 | ₩37,721 | ₩40,539 | ₩37,587 | ₩39,604 | +4.99% | 90.1만 |
|---|
| 2026.01.02 | ₩34,916 | ₩37,147 | ₩34,916 | ₩36,492 | +4.51% | 39.2만 |
|---|
| 2025.12.31 | ₩34,582 | ₩34,582 | ₩33,781 | ₩33,834 | -2.16% | 28.3만 |
|---|
| 2025.12.30 | ₩34,622 | ₩34,903 | ₩34,288 | ₩34,422 | -0.58% | 27.8만 |
|---|
| 2025.12.29 | ₩34,248 | ₩34,916 | ₩34,128 | ₩34,582 | +0.98% | 28.7만 |
|---|
| 2025.12.26 | ₩35,063 | ₩35,063 | ₩34,676 | ₩34,782 | -0.80% | 20.3만 |
|---|
| 2025.12.24 | ₩35,130 | ₩35,290 | ₩34,662 | ₩34,969 | -0.46% | 11.6만 |
|---|
| 2025.12.23 | ₩34,502 | ₩35,130 | ₩34,155 | ₩34,929 | +1.24% | 24.4만 |
|---|
| 2025.12.22 | ₩34,689 | ₩35,103 | ₩34,261 | ₩34,676 | -0.04% | 31만 |
|---|
| 2025.12.19 | ₩33,994 | ₩34,916 | ₩33,994 | ₩34,195 | +0.59% | 60.8만 |
|---|
| 2025.12.18 | ₩32,979 | ₩33,914 | ₩32,886 | ₩33,727 | +2.27% | 44.3만 |
|---|
| 2025.12.17 | ₩33,647 | ₩34,088 | ₩31,817 | ₩32,151 | -4.45% | 59.6만 |
|---|
| 2025.12.16 | ₩33,981 | ₩34,382 | ₩33,099 | ₩33,540 | -1.30% | 35만 |
|---|
| 2025.12.15 | ₩35,090 | ₩35,383 | ₩33,874 | ₩34,248 | -2.40% | 52.8만 |
|---|
| 2025.12.12 | ₩37,294 | ₩37,387 | ₩34,502 | ₩34,796 | -6.70% | 35.6만 |
|---|
| 2025.12.11 | ₩37,067 | ₩37,855 | ₩36,666 | ₩37,507 | +1.19% | 53.2만 |
|---|
| 2025.12.10 | ₩36,318 | ₩38,376 | ₩35,798 | ₩37,574 | +3.46% | 51만 |
|---|
| 2025.12.09 | ₩35,370 | ₩36,866 | ₩35,063 | ₩36,399 | +2.91% | 40.4만 |
|---|
| 2025.12.08 | ₩35,424 | ₩36,385 | ₩35,277 | ₩35,824 | +1.13% | 49.6만 |
|---|
| 2025.12.05 | ₩35,317 | ₩36,025 | ₩34,782 | ₩35,050 | -0.76% | 53.1만 |
|---|
| 2025.12.04 | ₩35,183 | ₩35,918 | ₩34,863 | ₩35,170 | -0.04% | 51.1만 |
|---|
| 2025.12.03 | ₩34,342 | ₩36,359 | ₩33,861 | ₩35,851 | +4.40% | 78.5만 |
|---|
| 2025.12.02 | ₩33,727 | ₩34,969 | ₩33,580 | ₩34,368 | +1.90% | 178.4만 |
|---|
| 2025.12.01 | ₩32,632 | ₩34,115 | ₩32,151 | ₩33,874 | +3.81% | 72.5만 |
|---|
| 2025.11.28 | ₩33,834 | ₩34,315 | ₩33,326 | ₩33,874 | +0.12% | 26.3만 |
|---|
| 2025.11.26 | ₩33,233 | ₩34,368 | ₩33,233 | ₩33,580 | +1.05% | 78.3만 |
|---|
| 2025.11.25 | ₩30,708 | ₩33,273 | ₩30,642 | ₩33,260 | +8.31% | 82.5만 |
|---|
| 2025.11.24 | ₩29,813 | ₩30,949 | ₩29,586 | ₩30,789 | +3.27% | 50.1만 |
|---|
| 2025.11.21 | ₩28,798 | ₩30,334 | ₩28,705 | ₩29,747 | +3.29% | 52.2만 |
|---|
| 2025.11.20 | ₩30,762 | ₩31,296 | ₩28,785 | ₩28,919 | -5.99% | 40.2만 |
|---|
| 2025.11.19 | ₩30,187 | ₩30,802 | ₩29,453 | ₩29,600 | -1.95% | 52.1만 |
|---|
| 2025.11.18 | ₩30,201 | ₩30,642 | ₩29,560 | ₩29,787 | -1.37% | 40.4만 |
|---|
| 2025.11.17 | ₩31,643 | ₩32,178 | ₩30,187 | ₩30,481 | -3.67% | 33.3만 |
|---|
| 2025.11.14 | ₩31,082 | ₩32,765 | ₩30,989 | ₩31,924 | +2.71% | 36.1만 |
|---|
| 2025.11.13 | ₩34,141 | ₩34,422 | ₩31,911 | ₩32,565 | -4.62% | 44.3만 |
|---|
| 2025.11.12 | ₩35,090 | ₩35,717 | ₩34,635 | ₩34,729 | -1.03% | 48.9만 |
|---|
| 2025.11.11 | ₩35,798 | ₩35,798 | ₩34,435 | ₩34,475 | -3.69% | 36.3만 |
|---|
| 2025.11.10 | ₩35,838 | ₩36,559 | ₩35,263 | ₩36,078 | +0.67% | 36.1만 |
|---|
| 2025.11.07 | ₩34,061 | ₩34,863 | ₩32,859 | ₩34,809 | +2.20% | 44.3만 |
|---|
| 2025.11.06 | ₩35,971 | ₩36,546 | ₩34,742 | ₩34,903 | -2.97% | 37.5만 |
|---|
| 2025.11.05 | ₩34,916 | ₩36,452 | ₩34,916 | ₩35,944 | +2.95% | 50.4만 |
|---|
| 2025.11.04 | ₩36,599 | ₩37,641 | ₩34,635 | ₩34,863 | -4.74% | 48.1만 |
|---|
| 2025.11.03 | ₩38,816 | ₩39,417 | ₩37,441 | ₩38,108 | -1.82% | 70.8만 |
|---|
| 2025.10.31 | ₩36,252 | ₩37,334 | ₩35,904 | ₩36,612 | +0.99% | 47.1만 |
|---|
| 2025.10.30 | ₩37,614 | ₩38,522 | ₩35,838 | ₩35,971 | -4.37% | 64.6만 |
|---|
| 2025.10.29 | ₩39,311 | ₩39,978 | ₩35,731 | ₩38,189 | -2.85% | 115.5만 |
|---|
| 2025.10.28 | ₩40,152 | ₩40,726 | ₩39,725 | ₩39,858 | -0.73% | 50.4만 |
|---|
| 2025.10.27 | ₩40,419 | ₩41,528 | ₩40,179 | ₩40,620 | +0.50% | 57.7만 |
|---|
| 2025.10.24 | ₩40,646 | ₩41,555 | ₩39,898 | ₩40,059 | -1.45% | 59.9만 |
|---|
| 2025.10.23 | ₩36,666 | ₩39,978 | ₩36,519 | ₩39,912 | +8.85% | 39.2만 |
|---|
| 2025.10.22 | ₩38,750 | ₩39,417 | ₩36,065 | ₩37,227 | -3.93% | 43만 |
|---|
| 2025.10.21 | ₩38,643 | ₩39,204 | ₩38,429 | ₩39,017 | +0.97% | 29.8만 |
|---|
| 2025.10.20 | ₩38,923 | ₩40,005 | ₩38,870 | ₩38,963 | +0.10% | 45.9만 |
|---|
| 2025.10.17 | ₩38,015 | ₩39,070 | ₩37,654 | ₩38,416 | +1.05% | 27.2만 |
|---|
| 2025.10.16 | ₩40,045 | ₩40,620 | ₩38,242 | ₩38,736 | -3.27% | 44.2만 |
|---|
| 2025.10.15 | ₩38,589 | ₩40,139 | ₩38,082 | ₩39,297 | +1.83% | 74.8만 |
|---|
| 2025.10.14 | ₩35,677 | ₩37,801 | ₩35,677 | ₩37,374 | +4.75% | 30.4만 |
|---|
| 2025.10.13 | ₩35,904 | ₩37,267 | ₩35,611 | ₩37,107 | +3.35% | 45.8만 |
|---|
| 2025.10.10 | ₩37,053 | ₩37,267 | ₩34,061 | ₩34,101 | -7.97% | 35.7만 |
|---|