시장 데이터를 불러오는 중
전체 종목
Universal Health Realty Income Trust Common Stock 과거 주가
Universal Health Realty Income Trust Common Stock · UHT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Health Realty Income Trust Common Stock · UHT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,397 | ₩50,867 | ₩49,901 | ₩50,384 | -0.03% | 12.7만 |
| 2026.10.08 | ₩49,888 | ₩50,733 | ₩49,687 | ₩50,344 | +0.91% | 14.8만 |
| 2026.10.07 | ₩49,995 | ₩50,532 | ₩49,633 | ₩50,009 | +0.03% | 18.1만 |
| 2026.10.06 | ₩49,700 | ₩50,330 | ₩49,217 | ₩50,183 | +0.97% | 14.6만 |
| 2026.10.05 | ₩49,030 | ₩50,250 | ₩48,480 | ₩49,512 | +0.98% | 24.6만 |
| 2026.10.02 | ₩49,311 | ₩49,941 | ₩48,480 | ₩49,110 | -0.41% | 25.5만 |
| 2026.10.01 | ₩50,210 | ₩50,210 | ₩48,372 | ₩48,855 | -2.70% | 31.9만 |
| 2026.09.30 | ₩51,336 | ₩51,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,143 |
| -2.32% |
| 30.6만 |
| 2026.09.29 | ₩51,792 | ₩52,422 | ₩50,518 | ₩50,974 | -1.58% | 31.1만 |
|---|
| 2026.09.28 | ₩51,966 | ₩52,342 | ₩51,591 | ₩52,020 | +0.10% | 10.6만 |
|---|
| 2026.09.25 | ₩51,819 | ₩52,288 | ₩51,269 | ₩51,832 | +0.03% | 9.5만 |
|---|
| 2026.09.24 | ₩51,819 | ₩51,980 | ₩51,323 | ₩51,873 | +0.10% | 10.6만 |
|---|
| 2026.09.23 | ₩51,926 | ₩52,194 | ₩51,296 | ₩51,497 | -0.83% | 11.7만 |
|---|
| 2026.09.22 | ₩52,583 | ₩52,758 | ₩52,087 | ₩52,208 | -0.71% | 10만 |
|---|
| 2026.09.21 | ₩52,731 | ₩52,865 | ₩52,060 | ₩52,342 | -0.74% | 12.7만 |
|---|
| 2026.09.18 | ₩54,072 | ₩54,461 | ₩53,214 | ₩53,361 | -1.31% | 18.8만 |
|---|
| 2026.09.17 | ₩54,742 | ₩55,212 | ₩53,951 | ₩54,447 | -0.54% | 10.4만 |
|---|
| 2026.09.16 | ₩54,877 | ₩55,628 | ₩54,260 | ₩54,729 | -0.27% | 11만 |
|---|
| 2026.09.15 | ₩54,984 | ₩55,386 | ₩54,380 | ₩54,635 | -0.63% | 6만 |
|---|
| 2026.09.14 | ₩54,488 | ₩55,279 | ₩54,488 | ₩55,145 | +1.21% | 11.5만 |
|---|
| 2026.09.11 | ₩55,735 | ₩55,815 | ₩54,085 | ₩54,179 | -2.79% | 9.2만 |
|---|
| 2026.09.10 | ₩54,957 | ₩55,386 | ₩54,340 | ₩55,145 | +0.34% | 9.8만 |
|---|
| 2026.09.09 | ₩55,011 | ₩55,252 | ₩54,380 | ₩54,649 | -0.66% | 14.5만 |
|---|
| 2026.09.08 | ₩54,716 | ₩55,373 | ₩54,313 | ₩55,145 | +0.78% | 7.5만 |
|---|
| 2026.09.04 | ₩54,769 | ₩56,016 | ₩54,488 | ₩54,756 | -0.02% | 16.5만 |
|---|
| 2026.09.03 | ₩55,896 | ₩56,365 | ₩54,702 | ₩55,198 | -1.25% | 5.9만 |
|---|
| 2026.09.02 | ₩55,574 | ₩55,654 | ₩54,863 | ₩55,413 | -0.29% | 7.9만 |
|---|
| 2026.09.01 | ₩54,984 | ₩55,574 | ₩54,863 | ₩55,131 | +0.27% | 6.9만 |
|---|
| 2026.08.31 | ₩55,346 | ₩55,534 | ₩54,635 | ₩54,957 | -0.70% | 8.6만 |
|---|
| 2026.08.28 | ₩55,654 | ₩56,325 | ₩55,373 | ₩55,601 | -0.10% | 8.1만 |
|---|
| 2026.08.27 | ₩56,084 | ₩56,204 | ₩55,359 | ₩55,547 | -0.96% | 7.5만 |
|---|
| 2026.08.26 | ₩56,526 | ₩56,928 | ₩56,244 | ₩56,540 | +0.02% | 11.4만 |
|---|
| 2026.08.25 | ₩56,258 | ₩56,593 | ₩55,762 | ₩56,513 | +0.45% | 11.1만 |
|---|
| 2026.08.24 | ₩55,319 | ₩56,177 | ₩55,198 | ₩56,110 | +1.43% | 9.8만 |
|---|
| 2026.08.21 | ₩55,333 | ₩55,547 | ₩54,917 | ₩55,306 | -0.05% | 11만 |
|---|
| 2026.08.20 | ₩55,105 | ₩55,641 | ₩54,702 | ₩55,386 | +0.51% | 8.4만 |
|---|
| 2026.08.19 | ₩54,434 | ₩55,735 | ₩54,233 | ₩55,118 | +1.26% | 13만 |
|---|
| 2026.08.18 | ₩54,421 | ₩54,970 | ₩54,045 | ₩54,179 | -0.44% | 12만 |
|---|
| 2026.08.17 | ₩55,024 | ₩55,829 | ₩53,938 | ₩54,005 | -1.85% | 8.9만 |
|---|
| 2026.08.14 | ₩55,561 | ₩56,258 | ₩55,091 | ₩55,386 | -0.31% | 5.6만 |
|---|
| 2026.08.13 | ₩55,775 | ₩56,285 | ₩55,024 | ₩55,333 | -0.79% | 8.5만 |
|---|
| 2026.08.12 | ₩55,212 | ₩55,695 | ₩54,997 | ₩55,279 | +0.12% | 9.8만 |
|---|
| 2026.08.11 | ₩55,681 | ₩57,894 | ₩54,582 | ₩54,649 | -1.85% | 8.8만 |
|---|
| 2026.08.10 | ₩57,264 | ₩57,317 | ₩55,239 | ₩55,534 | -3.02% | 12만 |
|---|
| 2026.08.07 | ₩56,231 | ₩57,559 | ₩55,923 | ₩57,291 | +1.88% | 9.6만 |
|---|
| 2026.08.06 | ₩56,995 | ₩57,559 | ₩56,164 | ₩56,419 | -1.01% | 12만 |
|---|
| 2026.08.05 | ₩56,486 | ₩56,969 | ₩55,654 | ₩56,848 | +0.64% | 13.9만 |
|---|
| 2026.08.04 | ₩57,156 | ₩57,545 | ₩56,164 | ₩56,593 | -0.99% | 17.3만 |
|---|
| 2026.08.03 | ₩59,114 | ₩59,758 | ₩57,022 | ₩57,156 | -3.31% | 10.4만 |
|---|
| 2026.07.31 | ₩58,699 | ₩59,275 | ₩57,679 | ₩58,229 | -0.80% | 7.8만 |
|---|
| 2026.07.30 | ₩59,731 | ₩59,731 | ₩58,068 | ₩58,632 | -1.84% | 6만 |
|---|
| 2026.07.29 | ₩60,482 | ₩61,113 | ₩59,704 | ₩59,932 | -0.91% | 10.5만 |
|---|
| 2026.07.28 | ₩60,120 | ₩61,300 | ₩58,886 | ₩60,643 | +0.87% | 11.7만 |
|---|
| 2026.07.27 | ₩59,248 | ₩59,946 | ₩59,141 | ₩59,383 | +0.23% | 8만 |
|---|
| 2026.07.24 | ₩58,095 | ₩59,007 | ₩58,095 | ₩58,779 | +1.18% | 5.3만 |
|---|
| 2026.07.23 | ₩57,371 | ₩58,538 | ₩57,371 | ₩58,055 | +1.19% | 8.8만 |
|---|
| 2026.07.22 | ₩58,900 | ₩58,900 | ₩57,693 | ₩58,082 | -1.39% | 7.4만 |
|---|
| 2026.07.21 | ₩58,243 | ₩59,114 | ₩57,921 | ₩58,846 | +1.04% | 7.6만 |
|---|
| 2026.07.20 | ₩59,181 | ₩59,181 | ₩57,961 | ₩58,632 | -0.93% | 5.3만 |
|---|
| 2026.07.17 | ₩58,953 | ₩60,080 | ₩58,149 | ₩58,793 | -0.27% | 9.3만 |
|---|
| 2026.07.16 | ₩57,518 | ₩59,208 | ₩57,518 | ₩58,739 | +2.12% | 11.3만 |
|---|
| 2026.07.15 | ₩56,835 | ₩58,176 | ₩56,835 | ₩57,223 | +0.68% | 9.5만 |
|---|
| 2026.07.14 | ₩57,867 | ₩57,988 | ₩56,875 | ₩56,969 | -1.55% | 8.2만 |
|---|
| 2026.07.13 | ₩57,478 | ₩58,766 | ₩57,478 | ₩57,814 | +0.58% | 11.3만 |
|---|
| 2026.07.10 | ₩58,658 | ₩59,074 | ₩57,518 | ₩57,746 | -1.55% | 10.5만 |
|---|
| 2026.07.09 | ₩59,020 | ₩59,020 | ₩57,948 | ₩58,484 | -0.91% | 16만 |
|---|
| 2026.07.08 | ₩59,369 | ₩59,503 | ₩58,551 | ₩58,605 | -1.29% | 15.5만 |
|---|
| 2026.07.07 | ₩59,235 | ₩60,348 | ₩59,235 | ₩59,409 | +0.29% | 14.4만 |
|---|
| 2026.07.06 | ₩61,421 | ₩61,689 | ₩58,967 | ₩58,967 | -4.00% | 19.5만 |
|---|
| 2026.07.02 | ₩60,348 | ₩62,092 | ₩60,040 | ₩61,448 | +1.82% | 20.4만 |
|---|
| 2026.07.01 | ₩59,020 | ₩60,630 | ₩58,350 | ₩60,321 | +2.20% | 23.5만 |
|---|
| 2026.06.30 | ₩58,269 | ₩59,289 | ₩57,706 | ₩58,819 | +0.94% | 19.6만 |
|---|
| 2026.06.29 | ₩57,130 | ₩58,980 | ₩56,459 | ₩58,846 | +3.00% | 20.4만 |
|---|
| 2026.06.26 | ₩56,164 | ₩57,974 | ₩56,057 | ₩57,518 | +2.41% | 52만 |
|---|
| 2026.06.25 | ₩55,668 | ₩56,110 | ₩54,595 | ₩55,976 | +0.55% | 22.3만 |
|---|
| 2026.06.24 | ₩53,509 | ₩55,882 | ₩53,509 | ₩55,882 | +4.44% | 28.1만 |
|---|
| 2026.06.23 | ₩51,470 | ₩53,643 | ₩51,470 | ₩53,616 | +4.17% | 22.3만 |
|---|
| 2026.06.22 | ₩50,102 | ₩51,323 | ₩50,102 | ₩51,229 | +2.25% | 23.5만 |
|---|
| 2026.06.18 | ₩52,007 | ₩52,288 | ₩50,652 | ₩50,773 | -2.37% | 231만 |
|---|
| 2026.06.17 | ₩53,308 | ₩54,675 | ₩51,725 | ₩51,993 | -2.47% | 31.3만 |
|---|
| 2026.06.16 | ₩54,582 | ₩54,582 | ₩53,442 | ₩53,629 | -1.74% | 22.4만 |
|---|
| 2026.06.15 | ₩53,991 | ₩54,447 | ₩53,160 | ₩54,085 | +0.17% | 19만 |
|---|
| 2026.06.12 | ₩54,488 | ₩54,528 | ₩53,562 | ₩53,991 | -0.91% | 12.4만 |
|---|
| 2026.06.11 | ₩54,675 | ₩55,118 | ₩53,643 | ₩54,260 | -0.76% | 15.1만 |
|---|
| 2026.06.10 | ₩53,629 | ₩54,421 | ₩52,610 | ₩54,005 | +0.70% | 13.8만 |
|---|
| 2026.06.09 | ₩52,905 | ₩53,455 | ₩52,194 | ₩53,294 | +0.74% | 15.1만 |
|---|
| 2026.06.08 | ₩54,810 | ₩54,810 | ₩51,524 | ₩52,463 | -4.28% | 21.3만 |
|---|
| 2026.06.05 | ₩54,032 | ₩56,258 | ₩53,911 | ₩55,252 | +2.26% | 7.3만 |
|---|
| 2026.06.04 | ₩54,072 | ₩54,300 | ₩53,509 | ₩54,152 | +0.15% | 3.9만 |
|---|
| 2026.06.03 | ₩54,742 | ₩54,783 | ₩53,308 | ₩53,308 | -2.62% | 8.6만 |
|---|
| 2026.06.02 | ₩54,260 | ₩54,716 | ₩53,656 | ₩54,447 | +0.35% | 5.7만 |
|---|
| 2026.06.01 | ₩55,373 | ₩55,373 | ₩54,260 | ₩54,461 | -1.65% | 7.5만 |
|---|
| 2026.05.29 | ₩56,312 | ₩56,419 | ₩54,836 | ₩55,587 | -1.29% | 9.7만 |
|---|
| 2026.05.28 | ₩56,647 | ₩56,781 | ₩56,016 | ₩56,164 | -0.85% | 5.3만 |
|---|
| 2026.05.27 | ₩56,459 | ₩56,995 | ₩56,244 | ₩56,459 | 0.00% | 8.2만 |
|---|
| 2026.05.26 | ₩56,741 | ₩57,156 | ₩56,419 | ₩56,419 | -0.57% | 8.6만 |
|---|
| 2026.05.22 | ₩56,499 | ₩56,995 | ₩56,298 | ₩56,727 | +0.40% | 5.6만 |
|---|
| 2026.05.21 | ₩56,016 | ₩56,861 | ₩55,547 | ₩56,486 | +0.84% | 5.3만 |
|---|
| 2026.05.20 | ₩54,796 | ₩56,204 | ₩54,796 | ₩56,097 | +2.37% | 5.6만 |
|---|
| 2026.05.19 | ₩54,541 | ₩55,212 | ₩54,541 | ₩54,729 | +0.34% | 4.9만 |
|---|
| 2026.05.18 | ₩53,938 | ₩55,252 | ₩53,938 | ₩55,011 | +1.99% | 5.1만 |
|---|
| 2026.05.15 | ₩54,246 | ₩54,649 | ₩53,643 | ₩53,991 | -0.47% | 6.5만 |
|---|
| 2026.05.14 | ₩54,032 | ₩54,796 | ₩53,254 | ₩54,662 | +1.17% | 7.2만 |
|---|
| 2026.05.13 | ₩53,482 | ₩53,978 | ₩53,214 | ₩53,844 | +0.68% | 7.7만 |
|---|
| 2026.05.12 | ₩54,193 | ₩54,796 | ₩53,562 | ₩53,656 | -0.99% | 8.1만 |
|---|
| 2026.05.11 | ₩54,461 | ₩55,105 | ₩53,844 | ₩54,112 | -0.64% | 4.5만 |
|---|
| 2026.05.08 | ₩54,582 | ₩55,292 | ₩54,260 | ₩54,461 | -0.22% | 3.5만 |
|---|
| 2026.05.07 | ₩54,045 | ₩54,903 | ₩53,643 | ₩54,582 | +0.99% | 6만 |
|---|
| 2026.05.06 | ₩54,380 | ₩54,890 | ₩53,777 | ₩54,099 | -0.52% | 6.4만 |
|---|
| 2026.05.05 | ₩53,616 | ₩54,447 | ₩53,482 | ₩54,233 | +1.15% | 6.1만 |
|---|
| 2026.05.04 | ₩54,112 | ₩54,649 | ₩53,214 | ₩53,455 | -1.21% | 7.8만 |
|---|
| 2026.05.01 | ₩54,608 | ₩54,662 | ₩53,777 | ₩54,394 | -0.39% | 6만 |
|---|
| 2026.04.30 | ₩54,367 | ₩55,225 | ₩54,273 | ₩54,582 | +0.39% | 5.1만 |
|---|
| 2026.04.29 | ₩54,246 | ₩54,635 | ₩53,924 | ₩54,488 | +0.44% | 6.2만 |
|---|
| 2026.04.28 | ₩56,057 | ₩56,057 | ₩54,461 | ₩54,716 | -2.39% | 6.2만 |
|---|
| 2026.04.27 | ₩54,327 | ₩55,681 | ₩54,327 | ₩54,796 | +0.86% | 5.2만 |
|---|
| 2026.04.24 | ₩54,287 | ₩55,252 | ₩54,287 | ₩54,675 | +0.72% | 5.6만 |
|---|
| 2026.04.23 | ₩54,917 | ₩55,265 | ₩54,340 | ₩54,568 | -0.63% | 4.2만 |
|---|
| 2026.04.22 | ₩55,467 | ₩55,668 | ₩54,059 | ₩54,582 | -1.60% | 11.5만 |
|---|
| 2026.04.21 | ₩56,955 | ₩56,955 | ₩55,333 | ₩55,467 | -2.61% | 6.7만 |
|---|
| 2026.04.20 | ₩57,425 | ₩57,666 | ₩56,808 | ₩57,130 | -0.51% | 4.7만 |
|---|
| 2026.04.17 | ₩57,116 | ₩57,746 | ₩56,995 | ₩57,653 | +0.94% | 4.4만 |
|---|
| 2026.04.16 | ₩57,076 | ₩57,572 | ₩56,566 | ₩56,794 | -0.49% | 5.9만 |
|---|
| 2026.04.15 | ₩57,532 | ₩57,532 | ₩56,942 | ₩57,264 | -0.47% | 4.6만 |
|---|
| 2026.04.14 | ₩57,130 | ₩57,867 | ₩57,130 | ₩57,814 | +1.20% | 5.9만 |
|---|
| 2026.04.13 | ₩57,518 | ₩57,787 | ₩56,513 | ₩57,411 | -0.19% | 4.5만 |
|---|
| 2026.04.10 | ₩57,800 | ₩58,256 | ₩56,942 | ₩57,653 | -0.26% | 4.6만 |
|---|
| 2026.04.09 | ₩56,325 | ₩57,988 | ₩56,110 | ₩57,532 | +2.14% | 6.1만 |
|---|
| 2026.04.08 | ₩56,566 | ₩57,183 | ₩55,936 | ₩56,486 | -0.14% | 6.7만 |
|---|
| 2026.04.07 | ₩55,359 | ₩56,285 | ₩54,850 | ₩55,976 | +1.11% | 4.9만 |
|---|
| 2026.04.06 | ₩54,541 | ₩55,708 | ₩54,273 | ₩55,091 | +1.01% | 7만 |
|---|
| 2026.04.02 | ₩54,421 | ₩54,930 | ₩54,099 | ₩54,742 | +0.59% | 4.6만 |
|---|
| 2026.04.01 | ₩54,260 | ₩54,984 | ₩53,750 | ₩54,488 | +0.42% | 4.6만 |
|---|
| 2026.03.31 | ₩54,394 | ₩54,716 | ₩53,790 | ₩54,273 | -0.22% | 8.4만 |
|---|
| 2026.03.30 | ₩53,723 | ₩54,139 | ₩53,455 | ₩53,911 | +0.35% | 7.7만 |
|---|
| 2026.03.27 | ₩54,112 | ₩54,541 | ₩53,254 | ₩53,375 | -1.36% | 10.8만 |
|---|
| 2026.03.26 | ₩53,629 | ₩54,555 | ₩53,388 | ₩53,978 | +0.65% | 5.3만 |
|---|
| 2026.03.25 | ₩53,871 | ₩54,354 | ₩53,106 | ₩53,643 | -0.42% | 6.4만 |
|---|
| 2026.03.24 | ₩54,032 | ₩54,649 | ₩53,308 | ₩53,763 | -0.50% | 5.2만 |
|---|
| 2026.03.23 | ₩53,991 | ₩55,158 | ₩53,294 | ₩54,528 | +0.99% | 8.6만 |
|---|
| 2026.03.20 | ₩57,505 | ₩57,599 | ₩54,045 | ₩54,260 | -5.64% | 24.5만 |
|---|
| 2026.03.19 | ₩57,612 | ₩58,149 | ₩56,714 | ₩57,183 | -0.74% | 10만 |
|---|
| 2026.03.18 | ₩58,323 | ₩59,128 | ₩57,666 | ₩58,001 | -0.55% | 5.8만 |
|---|
| 2026.03.17 | ₩58,846 | ₩59,262 | ₩58,390 | ₩58,444 | -0.68% | 6.6만 |
|---|
| 2026.03.16 | ₩57,854 | ₩59,128 | ₩57,854 | ₩58,524 | +1.16% | 5.8만 |
|---|
| 2026.03.13 | ₩57,773 | ₩58,001 | ₩56,714 | ₩57,317 | -0.79% | 4만 |
|---|
| 2026.03.12 | ₩57,170 | ₩58,337 | ₩56,969 | ₩57,358 | +0.33% | 4.3만 |
|---|
| 2026.03.11 | ₩57,371 | ₩58,337 | ₩56,969 | ₩57,451 | +0.14% | 2.9만 |
|---|
| 2026.03.10 | ₩57,572 | ₩58,565 | ₩57,492 | ₩57,840 | +0.47% | 3.9만 |
|---|
| 2026.03.09 | ₩57,317 | ₩58,980 | ₩56,982 | ₩57,961 | +1.12% | 7.8만 |
|---|
| 2026.03.06 | ₩57,492 | ₩58,015 | ₩56,271 | ₩57,948 | +0.79% | 5.7만 |
|---|
| 2026.03.05 | ₩58,095 | ₩58,605 | ₩57,089 | ₩57,653 | -0.76% | 5.9만 |
|---|
| 2026.03.04 | ₩58,994 | ₩58,994 | ₩57,881 | ₩58,672 | -0.55% | 5.7만 |
|---|
| 2026.03.03 | ₩58,645 | ₩58,927 | ₩57,626 | ₩58,699 | +0.09% | 5.5만 |
|---|
| 2026.03.02 | ₩58,189 | ₩59,222 | ₩57,706 | ₩59,141 | +1.64% | 5.3만 |
|---|
| 2026.02.27 | ₩59,128 | ₩59,852 | ₩57,881 | ₩58,497 | -1.07% | 9.3만 |
|---|
| 2026.02.26 | ₩59,235 | ₩59,946 | ₩58,793 | ₩59,262 | +0.05% | 8.8만 |
|---|
| 2026.02.25 | ₩58,417 | ₩59,275 | ₩57,545 | ₩59,128 | +1.22% | 6.1만 |
|---|
| 2026.02.24 | ₩58,591 | ₩58,819 | ₩57,881 | ₩58,417 | -0.30% | 5.6만 |
|---|
| 2026.02.23 | ₩58,001 | ₩58,538 | ₩57,626 | ₩58,363 | +0.62% | 4.1만 |
|---|
| 2026.02.20 | ₩57,666 | ₩58,176 | ₩56,915 | ₩57,854 | +0.33% | 4.2만 |
|---|
| 2026.02.19 | ₩57,170 | ₩58,042 | ₩56,888 | ₩57,492 | +0.56% | 4.1만 |
|---|
| 2026.02.18 | ₩58,578 | ₩59,020 | ₩56,942 | ₩57,063 | -2.59% | 5.5만 |
|---|
| 2026.02.17 | ₩58,404 | ₩59,195 | ₩57,693 | ₩58,860 | +0.78% | 5.6만 |
|---|
| 2026.02.13 | ₩57,921 | ₩58,189 | ₩56,995 | ₩57,934 | +0.02% | 5.1만 |
|---|
| 2026.02.12 | ₩58,055 | ₩58,645 | ₩57,478 | ₩57,505 | -0.95% | 7.2만 |
|---|
| 2026.02.11 | ₩56,982 | ₩57,800 | ₩56,674 | ₩57,706 | +1.27% | 5.2만 |
|---|
| 2026.02.10 | ₩57,210 | ₩57,478 | ₩56,633 | ₩56,902 | -0.54% | 6.4만 |
|---|
| 2026.02.09 | ₩56,540 | ₩56,942 | ₩55,789 | ₩56,928 | +0.69% | 6.1만 |
|---|
| 2026.02.06 | ₩57,009 | ₩57,800 | ₩56,164 | ₩56,459 | -0.96% | 8.3만 |
|---|
| 2026.02.05 | ₩55,762 | ₩57,264 | ₩55,520 | ₩57,264 | +2.69% | 12.5만 |
|---|
| 2026.02.04 | ₩54,488 | ₩55,976 | ₩54,367 | ₩55,252 | +1.40% | 12.2만 |
|---|
| 2026.02.03 | ₩53,670 | ₩54,367 | ₩53,254 | ₩54,085 | +0.77% | 8만 |
|---|
| 2026.02.02 | ₩53,308 | ₩53,965 | ₩53,080 | ₩53,777 | +0.88% | 6.1만 |
|---|
| 2026.01.30 | ₩52,302 | ₩53,375 | ₩52,087 | ₩53,281 | +1.87% | 9만 |
|---|
| 2026.01.29 | ₩51,390 | ₩52,530 | ₩51,390 | ₩52,288 | +1.75% | 5.6만 |
|---|
| 2026.01.28 | ₩52,409 | ₩52,516 | ₩51,108 | ₩51,229 | -2.25% | 5.1만 |
|---|
| 2026.01.27 | ₩52,007 | ₩52,422 | ₩51,926 | ₩52,355 | +0.67% | 4만 |
|---|
| 2026.01.26 | ₩52,436 | ₩52,999 | ₩51,524 | ₩52,114 | -0.61% | 7.7만 |
|---|
| 2026.01.23 | ₩52,704 | ₩53,227 | ₩51,980 | ₩52,288 | -0.79% | 4.7만 |
|---|
| 2026.01.22 | ₩53,200 | ₩53,763 | ₩52,650 | ₩52,798 | -0.76% | 3.9만 |
|---|
| 2026.01.21 | ₩53,616 | ₩54,179 | ₩52,516 | ₩53,160 | -0.85% | 5.7만 |
|---|
| 2026.01.20 | ₩53,696 | ₩54,045 | ₩53,012 | ₩53,643 | -0.10% | 8.4만 |
|---|
| 2026.01.16 | ₩53,495 | ₩54,421 | ₩52,945 | ₩54,072 | +1.08% | 6.2만 |
|---|
| 2026.01.15 | ₩52,932 | ₩54,313 | ₩52,932 | ₩53,696 | +1.44% | 6.6만 |
|---|
| 2026.01.14 | ₩53,012 | ₩53,495 | ₩52,503 | ₩53,375 | +0.68% | 5.3만 |
|---|
| 2026.01.13 | ₩53,348 | ₩53,509 | ₩52,731 | ₩53,093 | -0.48% | 5.4만 |
|---|
| 2026.01.12 | ₩53,120 | ₩53,656 | ₩52,972 | ₩53,348 | +0.43% | 8.4만 |
|---|
| 2026.01.09 | ₩53,495 | ₩53,938 | ₩52,758 | ₩52,959 | -1.00% | 5.4만 |
|---|
| 2026.01.08 | ₩53,294 | ₩54,313 | ₩53,294 | ₩53,670 | +0.70% | 4.6만 |
|---|
| 2026.01.07 | ₩53,375 | ₩54,112 | ₩53,240 | ₩53,670 | +0.55% | 4만 |
|---|
| 2026.01.06 | ₩52,664 | ₩53,616 | ₩52,664 | ₩53,294 | +1.20% | 5.1만 |
|---|
| 2026.01.05 | ₩52,275 | ₩53,281 | ₩51,993 | ₩52,972 | +1.33% | 6.9만 |
|---|
| 2026.01.02 | ₩52,637 | ₩52,731 | ₩51,698 | ₩52,650 | +0.03% | 6.4만 |
|---|
| 2025.12.31 | ₩52,972 | ₩53,334 | ₩52,181 | ₩52,583 | -0.73% | 21.3만 |
|---|
| 2025.12.30 | ₩52,771 | ₩53,240 | ₩52,369 | ₩52,999 | +0.43% | 8.5만 |
|---|
| 2025.12.29 | ₩52,637 | ₩53,053 | ₩52,261 | ₩52,704 | +0.13% | 11.9만 |
|---|
| 2025.12.26 | ₩53,160 | ₩53,160 | ₩52,315 | ₩52,744 | -0.78% | 6만 |
|---|
| 2025.12.24 | ₩52,932 | ₩53,173 | ₩52,489 | ₩53,173 | +0.46% | 3.7만 |
|---|
| 2025.12.23 | ₩53,375 | ₩53,643 | ₩52,449 | ₩52,664 | -1.33% | 7만 |
|---|
| 2025.12.22 | ₩54,139 | ₩55,118 | ₩52,892 | ₩53,294 | -1.56% | 12.7만 |
|---|
| 2025.12.19 | ₩56,566 | ₩56,566 | ₩55,252 | ₩55,534 | -1.83% | 17.9만 |
|---|
| 2025.12.18 | ₩57,103 | ₩57,626 | ₩56,513 | ₩56,700 | -0.70% | 7.4만 |
|---|
| 2025.12.17 | ₩55,936 | ₩57,116 | ₩55,869 | ₩57,103 | +2.09% | 8만 |
|---|
| 2025.12.16 | ₩56,620 | ₩57,049 | ₩55,225 | ₩56,003 | -1.09% | 9.3만 |
|---|
| 2025.12.15 | ₩56,861 | ₩57,438 | ₩56,325 | ₩56,620 | -0.42% | 9.3만 |
|---|
| 2025.12.12 | ₩56,741 | ₩57,666 | ₩56,392 | ₩56,714 | -0.05% | 8.4만 |
|---|
| 2025.12.11 | ₩56,700 | ₩56,995 | ₩55,936 | ₩56,593 | -0.19% | 8.3만 |
|---|
| 2025.12.10 | ₩55,051 | ₩56,580 | ₩54,984 | ₩56,365 | +2.39% | 14만 |
|---|
| 2025.12.09 | ₩54,729 | ₩55,534 | ₩54,474 | ₩55,386 | +1.20% | 7.8만 |
|---|
| 2025.12.08 | ₩53,643 | ₩54,903 | ₩53,254 | ₩54,340 | +1.30% | 9.8만 |
|---|
| 2025.12.05 | ₩53,482 | ₩53,938 | ₩52,892 | ₩53,428 | -0.10% | 5.9만 |
|---|
| 2025.12.04 | ₩54,085 | ₩54,716 | ₩53,603 | ₩53,670 | -0.77% | 7.4만 |
|---|
| 2025.12.03 | ₩54,756 | ₩55,239 | ₩54,099 | ₩54,461 | -0.54% | 5만 |
|---|
| 2025.12.02 | ₩54,890 | ₩54,890 | ₩54,018 | ₩54,407 | -0.88% | 6.2만 |
|---|
| 2025.12.01 | ₩54,340 | ₩55,252 | ₩54,273 | ₩54,917 | +1.06% | 9만 |
|---|
| 2025.11.28 | ₩54,863 | ₩55,172 | ₩54,313 | ₩54,514 | -0.64% | 3.9만 |
|---|
| 2025.11.26 | ₩54,608 | ₩55,896 | ₩54,380 | ₩55,078 | +0.86% | 14.5만 |
|---|
| 2025.11.25 | ₩54,340 | ₩55,480 | ₩53,965 | ₩54,970 | +1.16% | 16.7만 |
|---|
| 2025.11.24 | ₩54,072 | ₩54,354 | ₩53,522 | ₩53,871 | -0.37% | 46.5만 |
|---|
| 2025.11.21 | ₩53,468 | ₩54,488 | ₩53,200 | ₩54,300 | +1.56% | 9.2만 |
|---|
| 2025.11.20 | ₩52,919 | ₩53,267 | ₩52,516 | ₩53,200 | +0.53% | 7.3만 |
|---|
| 2025.11.19 | ₩53,214 | ₩53,361 | ₩52,463 | ₩52,624 | -1.11% | 6.3만 |
|---|
| 2025.11.18 | ₩53,495 | ₩53,576 | ₩52,838 | ₩53,455 | -0.08% | 7만 |
|---|
| 2025.11.17 | ₩53,160 | ₩53,857 | ₩53,066 | ₩53,428 | +0.50% | 9.9만 |
|---|
| 2025.11.14 | ₩53,308 | ₩53,308 | ₩51,765 | ₩53,066 | -0.45% | 7.4만 |
|---|
| 2025.11.13 | ₩52,744 | ₩53,133 | ₩52,302 | ₩53,039 | +0.56% | 9.3만 |
|---|
| 2025.11.12 | ₩52,570 | ₩53,375 | ₩52,007 | ₩52,892 | +0.61% | 10.5만 |
|---|
| 2025.11.11 | ₩52,570 | ₩53,106 | ₩52,020 | ₩53,026 | +0.87% | 6.3만 |
|---|
| 2025.11.10 | ₩52,034 | ₩52,597 | ₩51,443 | ₩52,369 | +0.64% | 8.7만 |
|---|
| 2025.11.07 | ₩50,947 | ₩52,127 | ₩50,304 | ₩52,127 | +2.32% | 8.7만 |
|---|
| 2025.11.06 | ₩51,873 | ₩51,993 | ₩50,558 | ₩50,666 | -2.33% | 9.8만 |
|---|
| 2025.11.05 | ₩51,859 | ₩52,302 | ₩51,242 | ₩52,261 | +0.78% | 6.3만 |
|---|
| 2025.11.04 | ₩51,497 | ₩51,873 | ₩50,706 | ₩51,779 | +0.55% | 7.7만 |
|---|
| 2025.11.03 | ₩50,827 | ₩51,725 | ₩49,888 | ₩51,256 | +0.84% | 8.3만 |
|---|
| 2025.10.31 | ₩51,095 | ₩51,336 | ₩49,941 | ₩51,256 | +0.31% | 9.4만 |
|---|
| 2025.10.30 | ₩48,828 | ₩50,491 | ₩48,708 | ₩50,424 | +3.27% | 9.3만 |
|---|
| 2025.10.29 | ₩49,512 | ₩49,821 | ₩48,533 | ₩48,828 | -1.38% | 10.6만 |
|---|
| 2025.10.28 | ₩48,493 | ₩50,344 | ₩47,863 | ₩49,888 | +2.88% | 9만 |
|---|
| 2025.10.27 | ₩48,694 | ₩49,123 | ₩48,144 | ₩48,882 | +0.39% | 8.1만 |
|---|
| 2025.10.24 | ₩48,627 | ₩49,512 | ₩48,346 | ₩48,828 | +0.41% | 4.3만 |
|---|
| 2025.10.23 | ₩49,432 | ₩49,834 | ₩48,332 | ₩48,426 | -2.03% | 5.7만 |
|---|
| 2025.10.22 | ₩49,231 | ₩49,673 | ₩48,962 | ₩49,083 | -0.30% | 6.2만 |
|---|
| 2025.10.21 | ₩49,043 | ₩49,606 | ₩48,681 | ₩48,962 | -0.16% | 6.8만 |
|---|
| 2025.10.20 | ₩48,439 | ₩49,056 | ₩48,279 | ₩48,855 | +0.86% | 5.7만 |
|---|
| 2025.10.17 | ₩48,211 | ₩49,070 | ₩48,051 | ₩48,332 | +0.25% | 9.5만 |
|---|
| 2025.10.16 | ₩48,305 | ₩48,708 | ₩47,823 | ₩48,198 | -0.22% | 8.5만 |
|---|
| 2025.10.15 | ₩48,144 | ₩49,043 | ₩47,943 | ₩48,399 | +0.53% | 7.8만 |
|---|
| 2025.10.14 | ₩47,434 | ₩48,185 | ₩47,434 | ₩48,185 | +1.58% | 9.7만 |
|---|
| 2025.10.13 | ₩48,547 | ₩48,748 | ₩47,286 | ₩47,380 | -2.40% | 11.6만 |
|---|
| 2025.10.10 | ₩48,708 | ₩49,123 | ₩48,104 | ₩48,480 | -0.47% | 7.6만 |
|---|