시장 데이터를 불러오는 중
전체 종목
Unilever PLC American Depositary Shares (each representing One Ordinary Share) 과거 주가
Unilever PLC American Depositary Shares (each representing One Ordinary Share) · UL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unilever PLC American Depositary Shares (each representing One Ordinary Share) · UL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,811 | ₩83,495 | ₩82,798 | ₩83,495 | +0.83% | 208.3만 |
| 2026.10.08 | ₩82,154 | ₩83,079 | ₩81,993 | ₩83,066 | +1.11% | 297.9만 |
| 2026.10.07 | ₩81,913 | ₩82,154 | ₩81,644 | ₩81,778 | -0.16% | 287.4만 |
| 2026.10.06 | ₩80,920 | ₩81,792 | ₩80,786 | ₩81,537 | +0.76% | 292.2만 |
| 2026.10.05 | ₩80,022 | ₩80,571 | ₩79,847 | ₩80,437 | +0.52% | 265.6만 |
| 2026.10.02 | ₩80,317 | ₩80,451 | ₩79,673 | ₩80,062 | -0.32% | 307.9만 |
| 2026.10.01 | ₩80,236 | ₩80,384 | ₩79,418 | ₩79,901 | -0.42% | 499.4만 |
| 2026.09.30 | ₩83,482 | ₩83,482 | ₩81,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,443 |
| -2.44% |
| 335.6만 |
| 2026.09.29 | ₩82,315 | ₩82,436 | ₩81,671 | ₩82,127 | -0.23% | 358.1만 |
|---|
| 2026.09.28 | ₩83,267 | ₩83,884 | ₩82,811 | ₩83,857 | +0.71% | 282만 |
|---|
| 2026.09.25 | ₩83,213 | ₩83,897 | ₩82,999 | ₩83,871 | +0.79% | 274만 |
|---|
| 2026.09.24 | ₩83,964 | ₩84,313 | ₩83,321 | ₩83,482 | -0.57% | 241.1만 |
|---|
| 2026.09.23 | ₩84,112 | ₩84,420 | ₩83,146 | ₩83,361 | -0.89% | 208.1만 |
|---|
| 2026.09.22 | ₩84,514 | ₩84,823 | ₩84,098 | ₩84,394 | -0.14% | 204.5만 |
|---|
| 2026.09.21 | ₩83,455 | ₩83,656 | ₩82,959 | ₩83,374 | -0.10% | 204.8만 |
|---|
| 2026.09.18 | ₩82,784 | ₩83,133 | ₩82,529 | ₩82,905 | +0.15% | 278.7만 |
|---|
| 2026.09.17 | ₩83,924 | ₩84,045 | ₩83,160 | ₩83,441 | -0.58% | 214.2만 |
|---|
| 2026.09.16 | ₩83,750 | ₩84,112 | ₩83,575 | ₩83,736 | -0.02% | 230.7만 |
|---|
| 2026.09.15 | ₩83,884 | ₩84,461 | ₩83,710 | ₩83,736 | -0.18% | 286.5만 |
|---|
| 2026.09.14 | ₩84,970 | ₩85,641 | ₩84,474 | ₩85,252 | +0.33% | 435만 |
|---|
| 2026.09.11 | ₩83,106 | ₩83,361 | ₩82,731 | ₩83,173 | +0.08% | 313.2만 |
|---|
| 2026.09.10 | ₩83,575 | ₩83,790 | ₩82,503 | ₩82,650 | -1.11% | 265.9만 |
|---|
| 2026.09.09 | ₩84,353 | ₩84,528 | ₩83,790 | ₩83,803 | -0.65% | 355.5만 |
|---|
| 2026.09.08 | ₩85,855 | ₩86,124 | ₩85,118 | ₩85,212 | -0.75% | 245.1만 |
|---|
| 2026.09.04 | ₩86,097 | ₩86,700 | ₩86,003 | ₩86,097 | 0.00% | 312.8만 |
|---|
| 2026.09.03 | ₩86,445 | ₩86,633 | ₩85,413 | ₩86,150 | -0.34% | 515.1만 |
|---|
| 2026.09.02 | ₩86,284 | ₩86,901 | ₩85,842 | ₩86,593 | +0.36% | 367.3만 |
|---|
| 2026.09.01 | ₩86,955 | ₩87,907 | ₩86,338 | ₩86,338 | -0.71% | 622.1만 |
|---|
| 2026.08.31 | ₩86,901 | ₩87,344 | ₩86,700 | ₩86,968 | +0.08% | 453만 |
|---|
| 2026.08.28 | ₩86,942 | ₩87,572 | ₩86,901 | ₩87,263 | +0.37% | 456.6만 |
|---|
| 2026.08.27 | ₩86,056 | ₩86,928 | ₩85,815 | ₩86,392 | +0.39% | 432.4만 |
|---|
| 2026.08.26 | ₩87,947 | ₩88,014 | ₩87,076 | ₩87,116 | -0.95% | 408.9만 |
|---|
| 2026.08.25 | ₩86,392 | ₩87,639 | ₩86,258 | ₩87,371 | +1.13% | 505.1만 |
|---|
| 2026.08.24 | ₩86,405 | ₩87,626 | ₩86,405 | ₩87,599 | +1.38% | 296.1만 |
|---|
| 2026.08.21 | ₩84,903 | ₩86,070 | ₩84,782 | ₩86,016 | +1.31% | 264.3만 |
|---|
| 2026.08.20 | ₩84,890 | ₩85,493 | ₩84,662 | ₩85,024 | +0.16% | 354.1만 |
|---|
| 2026.08.19 | ₩83,817 | ₩84,836 | ₩83,696 | ₩84,729 | +1.09% | 450.5만 |
|---|
| 2026.08.18 | ₩82,570 | ₩83,562 | ₩82,462 | ₩83,187 | +0.75% | 528.8만 |
|---|
| 2026.08.17 | ₩82,033 | ₩82,369 | ₩81,778 | ₩82,114 | +0.10% | 365.1만 |
|---|
| 2026.08.14 | ₩83,656 | ₩83,964 | ₩83,213 | ₩83,267 | -0.46% | 200.8만 |
|---|
| 2026.08.13 | ₩83,508 | ₩84,152 | ₩83,374 | ₩84,058 | +0.66% | 207.6만 |
|---|
| 2026.08.12 | ₩82,570 | ₩83,052 | ₩82,369 | ₩82,771 | +0.24% | 238.2만 |
|---|
| 2026.08.11 | ₩83,441 | ₩83,924 | ₩83,321 | ₩83,643 | +0.24% | 218.7만 |
|---|
| 2026.08.10 | ₩83,884 | ₩84,300 | ₩83,187 | ₩84,300 | +0.50% | 197.3만 |
|---|
| 2026.08.07 | ₩84,554 | ₩85,145 | ₩84,139 | ₩84,434 | -0.14% | 274.3만 |
|---|
| 2026.08.06 | ₩86,325 | ₩86,526 | ₩85,118 | ₩85,373 | -1.10% | 243.7만 |
|---|
| 2026.08.05 | ₩86,325 | ₩86,740 | ₩85,708 | ₩86,405 | +0.09% | 368.4만 |
|---|
| 2026.08.04 | ₩85,305 | ₩86,083 | ₩85,118 | ₩85,936 | +0.74% | 414만 |
|---|
| 2026.08.03 | ₩86,271 | ₩86,566 | ₩85,386 | ₩85,560 | -0.82% | 782.2만 |
|---|
| 2026.07.31 | ₩85,654 | ₩85,815 | ₩85,010 | ₩85,037 | -0.72% | 594.3만 |
|---|
| 2026.07.30 | ₩87,974 | ₩88,229 | ₩87,304 | ₩87,532 | -0.50% | 783.6만 |
|---|
| 2026.07.29 | ₩87,599 | ₩89,409 | ₩87,344 | ₩88,511 | +1.04% | 1120.6만 |
|---|
| 2026.07.28 | ₩89,382 | ₩90,455 | ₩88,873 | ₩89,677 | +0.33% | 1367.6만 |
|---|
| 2026.07.27 | ₩81,886 | ₩83,227 | ₩81,832 | ₩82,301 | +0.51% | 409.6만 |
|---|
| 2026.07.24 | ₩81,376 | ₩81,953 | ₩81,027 | ₩81,725 | +0.43% | 223.7만 |
|---|
| 2026.07.23 | ₩80,799 | ₩81,215 | ₩80,330 | ₩80,746 | -0.07% | 565.8만 |
|---|
| 2026.07.22 | ₩83,173 | ₩83,401 | ₩82,503 | ₩82,918 | -0.31% | 341.4만 |
|---|
| 2026.07.21 | ₩82,181 | ₩82,516 | ₩81,524 | ₩81,524 | -0.80% | 281만 |
|---|
| 2026.07.20 | ₩83,415 | ₩83,817 | ₩83,079 | ₩83,146 | -0.32% | 365.8만 |
|---|
| 2026.07.17 | ₩84,554 | ₩85,104 | ₩83,200 | ₩83,669 | -1.05% | 321.1만 |
|---|
| 2026.07.16 | ₩82,208 | ₩84,219 | ₩82,154 | ₩84,098 | +2.30% | 345.6만 |
|---|
| 2026.07.15 | ₩80,652 | ₩82,731 | ₩80,585 | ₩82,409 | +2.18% | 512.9만 |
|---|
| 2026.07.14 | ₩82,208 | ₩82,382 | ₩81,577 | ₩81,591 | -0.75% | 407.4만 |
|---|
| 2026.07.13 | ₩82,570 | ₩83,173 | ₩82,141 | ₩82,449 | -0.15% | 375.5만 |
|---|
| 2026.07.10 | ₩82,181 | ₩83,026 | ₩81,832 | ₩82,771 | +0.72% | 419.2만 |
|---|
| 2026.07.09 | ₩82,328 | ₩82,503 | ₩81,658 | ₩81,792 | -0.65% | 795.6만 |
|---|
| 2026.07.08 | ₩83,213 | ₩83,428 | ₩82,677 | ₩82,932 | -0.34% | 241.5만 |
|---|
| 2026.07.07 | ₩85,520 | ₩85,520 | ₩83,736 | ₩84,139 | -1.62% | 246.5만 |
|---|
| 2026.07.06 | ₩83,106 | ₩83,213 | ₩81,792 | ₩82,583 | -0.63% | 234.9만 |
|---|
| 2026.07.02 | ₩82,650 | ₩83,897 | ₩82,623 | ₩83,790 | +1.38% | 324.1만 |
|---|
| 2026.07.01 | ₩80,907 | ₩81,711 | ₩80,692 | ₩81,658 | +0.93% | 270.4만 |
|---|
| 2026.06.30 | ₩80,880 | ₩80,974 | ₩80,437 | ₩80,625 | -0.32% | 422.3만 |
|---|
| 2026.06.29 | ₩81,309 | ₩82,127 | ₩80,920 | ₩82,073 | +0.94% | 509.6만 |
|---|
| 2026.06.26 | ₩81,658 | ₩81,886 | ₩81,121 | ₩81,202 | -0.56% | 419.6만 |
|---|
| 2026.06.25 | ₩80,893 | ₩81,698 | ₩80,853 | ₩81,188 | +0.36% | 342.3만 |
|---|
| 2026.06.24 | ₩80,290 | ₩80,867 | ₩79,888 | ₩80,424 | +0.17% | 360.1만 |
|---|
| 2026.06.23 | ₩78,801 | ₩79,512 | ₩78,748 | ₩79,458 | +0.83% | 313.6만 |
|---|
| 2026.06.22 | ₩77,594 | ₩78,265 | ₩77,299 | ₩77,380 | -0.28% | 307.1만 |
|---|
| 2026.06.18 | ₩77,527 | ₩78,600 | ₩77,460 | ₩78,318 | +1.02% | 355.4만 |
|---|
| 2026.06.17 | ₩78,707 | ₩78,922 | ₩77,179 | ₩77,460 | -1.58% | 568.5만 |
|---|
| 2026.06.16 | ₩78,989 | ₩79,458 | ₩78,654 | ₩79,150 | +0.20% | 221.4만 |
|---|
| 2026.06.15 | ₩79,177 | ₩79,204 | ₩78,506 | ₩78,707 | -0.59% | 453.4만 |
|---|
| 2026.06.12 | ₩79,016 | ₩79,297 | ₩78,506 | ₩79,016 | 0.00% | 400.3만 |
|---|
| 2026.06.11 | ₩78,332 | ₩78,734 | ₩77,849 | ₩78,211 | -0.15% | 412.7만 |
|---|
| 2026.06.10 | ₩77,876 | ₩79,271 | ₩77,635 | ₩78,640 | +0.98% | 467.6만 |
|---|
| 2026.06.09 | ₩75,931 | ₩77,635 | ₩75,744 | ₩77,219 | +1.70% | 495.7만 |
|---|
| 2026.06.08 | ₩75,033 | ₩75,502 | ₩74,765 | ₩75,221 | +0.25% | 497.2만 |
|---|
| 2026.06.05 | ₩75,154 | ₩76,428 | ₩75,006 | ₩76,065 | +1.21% | 584만 |
|---|
| 2026.06.04 | ₩74,510 | ₩74,644 | ₩73,424 | ₩73,826 | -0.92% | 437.6만 |
|---|
| 2026.06.03 | ₩74,590 | ₩74,818 | ₩74,081 | ₩74,175 | -0.56% | 542.1만 |
|---|
| 2026.06.02 | ₩74,778 | ₩75,140 | ₩74,215 | ₩74,470 | -0.41% | 546만 |
|---|
| 2026.06.01 | ₩74,952 | ₩75,100 | ₩74,496 | ₩74,805 | -0.20% | 496.2만 |
|---|
| 2026.05.29 | ₩76,454 | ₩76,575 | ₩75,703 | ₩75,703 | -0.98% | 348.7만 |
|---|
| 2026.05.28 | ₩77,018 | ₩77,407 | ₩76,428 | ₩76,481 | -0.70% | 419.5만 |
|---|
| 2026.05.27 | ₩77,782 | ₩78,265 | ₩77,594 | ₩77,782 | 0.00% | 310.2만 |
|---|
| 2026.05.26 | ₩77,474 | ₩77,621 | ₩76,280 | ₩76,535 | -1.21% | 398.2만 |
|---|
| 2026.05.22 | ₩76,508 | ₩77,353 | ₩76,508 | ₩76,910 | +0.53% | 369.1만 |
|---|
| 2026.05.21 | ₩76,723 | ₩77,648 | ₩76,025 | ₩77,407 | +0.89% | 311.1만 |
|---|
| 2026.05.20 | ₩76,910 | ₩77,755 | ₩76,481 | ₩77,353 | +0.58% | 449.5만 |
|---|
| 2026.05.19 | ₩77,232 | ₩77,809 | ₩76,682 | ₩76,736 | -0.64% | 347.3만 |
|---|
| 2026.05.18 | ₩76,293 | ₩77,152 | ₩76,293 | ₩76,843 | +0.72% | 449.6만 |
|---|
| 2026.05.15 | ₩76,361 | ₩76,401 | ₩75,355 | ₩75,422 | -1.23% | 313.9만 |
|---|
| 2026.05.14 | ₩77,782 | ₩78,091 | ₩76,736 | ₩76,897 | -1.14% | 327.5만 |
|---|
| 2026.05.13 | ₩77,152 | ₩77,956 | ₩76,870 | ₩77,112 | -0.05% | 319.7만 |
|---|
| 2026.05.12 | ₩77,728 | ₩78,251 | ₩77,340 | ₩77,675 | -0.07% | 330.6만 |
|---|
| 2026.05.11 | ₩77,407 | ₩77,474 | ₩76,468 | ₩76,763 | -0.83% | 363.9만 |
|---|
| 2026.05.08 | ₩78,479 | ₩78,614 | ₩78,037 | ₩78,318 | -0.21% | 488.8만 |
|---|
| 2026.05.07 | ₩79,767 | ₩79,874 | ₩78,721 | ₩78,761 | -1.26% | 470.7만 |
|---|
| 2026.05.06 | ₩80,263 | ₩80,491 | ₩79,619 | ₩80,062 | -0.25% | 406만 |
|---|
| 2026.05.05 | ₩78,064 | ₩78,640 | ₩77,500 | ₩78,345 | +0.36% | 446.6만 |
|---|
| 2026.05.04 | ₩78,721 | ₩79,043 | ₩78,372 | ₩78,734 | +0.02% | 345.9만 |
|---|
| 2026.05.01 | ₩80,478 | ₩81,457 | ₩80,142 | ₩80,142 | -0.42% | 454.6만 |
|---|
| 2026.04.30 | ₩77,782 | ₩79,485 | ₩77,782 | ₩79,096 | +1.69% | 624.8만 |
|---|
| 2026.04.29 | ₩76,521 | ₩76,884 | ₩76,159 | ₩76,307 | -0.28% | 293.1만 |
|---|
| 2026.04.28 | ₩77,554 | ₩77,728 | ₩76,964 | ₩77,366 | -0.24% | 424.9만 |
|---|
| 2026.04.27 | ₩77,769 | ₩78,104 | ₩77,098 | ₩77,112 | -0.84% | 409.7만 |
|---|
| 2026.04.24 | ₩78,640 | ₩78,868 | ₩77,688 | ₩77,956 | -0.87% | 331.1만 |
|---|
| 2026.04.23 | ₩77,152 | ₩77,313 | ₩76,723 | ₩77,138 | -0.02% | 408.1만 |
|---|
| 2026.04.22 | ₩76,602 | ₩77,192 | ₩76,508 | ₩77,018 | +0.54% | 476.6만 |
|---|
| 2026.04.21 | ₩77,420 | ₩77,500 | ₩76,374 | ₩76,387 | -1.33% | 358만 |
|---|
| 2026.04.20 | ₩78,091 | ₩78,211 | ₩77,608 | ₩77,728 | -0.46% | 522만 |
|---|
| 2026.04.17 | ₩78,037 | ₩79,056 | ₩77,930 | ₩78,493 | +0.58% | 508.2만 |
|---|
| 2026.04.16 | ₩77,246 | ₩77,635 | ₩76,682 | ₩76,816 | -0.56% | 422.9만 |
|---|
| 2026.04.15 | ₩77,809 | ₩78,211 | ₩77,487 | ₩77,903 | +0.12% | 527.5만 |
|---|
| 2026.04.14 | ₩77,970 | ₩78,399 | ₩77,514 | ₩77,527 | -0.57% | 299.1만 |
|---|
| 2026.04.13 | ₩77,863 | ₩78,238 | ₩77,675 | ₩78,091 | +0.29% | 323.6만 |
|---|
| 2026.04.10 | ₩78,895 | ₩79,016 | ₩78,050 | ₩78,238 | -0.83% | 352.8만 |
|---|
| 2026.04.09 | ₩76,977 | ₩78,774 | ₩76,884 | ₩78,399 | +1.85% | 562.4만 |
|---|
| 2026.04.08 | ₩78,050 | ₩78,238 | ₩77,500 | ₩78,117 | +0.09% | 498.7만 |
|---|
| 2026.04.07 | ₩75,113 | ₩75,368 | ₩74,698 | ₩74,698 | -0.55% | 495만 |
|---|
| 2026.04.06 | ₩74,470 | ₩75,234 | ₩73,987 | ₩75,140 | +0.90% | 292.8만 |
|---|
| 2026.04.02 | ₩74,336 | ₩74,778 | ₩73,866 | ₩74,362 | +0.04% | 636.4만 |
|---|
| 2026.04.01 | ₩73,893 | ₩75,435 | ₩73,692 | ₩75,180 | +1.74% | 1387.3만 |
|---|
| 2026.03.31 | ₩78,533 | ₩78,828 | ₩74,631 | ₩76,401 | -2.72% | 1878.1만 |
|---|
| 2026.03.30 | ₩80,116 | ₩80,773 | ₩79,713 | ₩80,437 | +0.40% | 364.4만 |
|---|
| 2026.03.27 | ₩80,196 | ₩80,665 | ₩79,619 | ₩79,619 | -0.72% | 453.4만 |
|---|
| 2026.03.26 | ₩81,175 | ₩81,550 | ₩80,129 | ₩80,209 | -1.19% | 346만 |
|---|
| 2026.03.25 | ₩81,765 | ₩81,778 | ₩80,893 | ₩81,537 | -0.28% | 461.4만 |
|---|
| 2026.03.24 | ₩81,202 | ₩82,033 | ₩81,095 | ₩81,296 | +0.12% | 336.1만 |
|---|
| 2026.03.23 | ₩82,932 | ₩83,629 | ₩81,899 | ₩81,899 | -1.25% | 550.2만 |
|---|
| 2026.03.20 | ₩83,307 | ₩83,468 | ₩82,275 | ₩82,449 | -1.03% | 976.8만 |
|---|
| 2026.03.19 | ₩82,985 | ₩83,401 | ₩82,141 | ₩82,489 | -0.60% | 417.3만 |
|---|
| 2026.03.18 | ₩85,077 | ₩85,305 | ₩83,575 | ₩83,616 | -1.72% | 637.4만 |
|---|
| 2026.03.17 | ₩87,760 | ₩88,779 | ₩87,478 | ₩87,733 | -0.03% | 405.5만 |
|---|
| 2026.03.16 | ₩87,478 | ₩88,055 | ₩87,330 | ₩87,746 | +0.31% | 338.2만 |
|---|
| 2026.03.13 | ₩86,445 | ₩86,861 | ₩85,761 | ₩85,896 | -0.64% | 288.5만 |
|---|
| 2026.03.12 | ₩87,344 | ₩87,813 | ₩86,325 | ₩86,365 | -1.12% | 292.1만 |
|---|
| 2026.03.11 | ₩88,377 | ₩88,377 | ₩87,196 | ₩87,344 | -1.17% | 320.4만 |
|---|
| 2026.03.10 | ₩88,551 | ₩89,543 | ₩88,283 | ₩89,020 | +0.53% | 323.3만 |
|---|
| 2026.03.09 | ₩88,484 | ₩89,248 | ₩87,853 | ₩88,993 | +0.58% | 477.9만 |
|---|
| 2026.03.06 | ₩88,953 | ₩89,637 | ₩88,524 | ₩89,610 | +0.74% | 381.1만 |
|---|
| 2026.03.05 | ₩90,965 | ₩91,260 | ₩90,160 | ₩90,375 | -0.65% | 467.6만 |
|---|
| 2026.03.04 | ₩92,668 | ₩92,668 | ₩91,810 | ₩92,628 | -0.04% | 292만 |
|---|
| 2026.03.03 | ₩92,561 | ₩93,030 | ₩91,796 | ₩92,735 | +0.19% | 482.8만 |
|---|
| 2026.03.02 | ₩96,758 | ₩96,879 | ₩95,390 | ₩95,860 | -0.93% | 344.5만 |
|---|
| 2026.02.27 | ₩98,341 | ₩99,132 | ₩98,193 | ₩98,904 | +0.57% | 271.5만 |
|---|
| 2026.02.26 | ₩98,582 | ₩98,904 | ₩97,952 | ₩98,274 | -0.31% | 260.7만 |
|---|
| 2026.02.25 | ₩98,408 | ₩98,636 | ₩97,590 | ₩98,166 | -0.25% | 283.3만 |
|---|
| 2026.02.24 | ₩99,910 | ₩100,232 | ₩99,414 | ₩100,030 | +0.12% | 400.2만 |
|---|
| 2026.02.23 | ₩98,046 | ₩99,521 | ₩98,005 | ₩99,212 | +1.19% | 488.5만 |
|---|
| 2026.02.20 | ₩97,362 | ₩98,274 | ₩96,986 | ₩98,207 | +0.87% | 367.1만 |
|---|
| 2026.02.19 | ₩96,772 | ₩96,959 | ₩96,249 | ₩96,570 | -0.21% | 352.1만 |
|---|
| 2026.02.18 | ₩98,019 | ₩98,287 | ₩96,812 | ₩97,120 | -0.92% | 414.8만 |
|---|
| 2026.02.17 | ₩99,668 | ₩99,762 | ₩98,314 | ₩99,186 | -0.48% | 429.7만 |
|---|
| 2026.02.13 | ₩99,615 | ₩100,553 | ₩99,132 | ₩100,030 | +0.42% | 703.5만 |
|---|
| 2026.02.12 | ₩96,530 | ₩99,172 | ₩95,819 | ₩98,515 | +2.06% | 813.4만 |
|---|
| 2026.02.11 | ₩97,093 | ₩98,327 | ₩96,624 | ₩98,260 | +1.20% | 343.2만 |
|---|
| 2026.02.10 | ₩96,074 | ₩97,013 | ₩95,779 | ₩96,517 | +0.46% | 208.4만 |
|---|
| 2026.02.09 | ₩95,980 | ₩96,235 | ₩94,948 | ₩95,699 | -0.29% | 266.9만 |
|---|
| 2026.02.06 | ₩95,873 | ₩96,772 | ₩95,739 | ₩96,718 | +0.88% | 291.5만 |
|---|
| 2026.02.05 | ₩95,417 | ₩96,235 | ₩94,733 | ₩95,980 | +0.59% | 385.5만 |
|---|
| 2026.02.04 | ₩94,706 | ₩95,417 | ₩94,626 | ₩94,934 | +0.24% | 427.4만 |
|---|
| 2026.02.03 | ₩90,898 | ₩93,258 | ₩90,790 | ₩92,735 | +2.02% | 338.6만 |
|---|
| 2026.02.02 | ₩92,413 | ₩92,480 | ₩91,582 | ₩92,225 | -0.20% | 286.8만 |
|---|
| 2026.01.30 | ₩91,407 | ₩91,676 | ₩90,898 | ₩91,676 | +0.29% | 335.3만 |
|---|
| 2026.01.29 | ₩89,986 | ₩90,831 | ₩89,879 | ₩90,562 | +0.64% | 290.7만 |
|---|
| 2026.01.28 | ₩89,315 | ₩89,758 | ₩88,913 | ₩89,221 | -0.11% | 316.8만 |
|---|
| 2026.01.27 | ₩90,630 | ₩90,951 | ₩90,241 | ₩90,603 | -0.03% | 438.3만 |
|---|
| 2026.01.26 | ₩89,570 | ₩90,616 | ₩89,570 | ₩90,267 | +0.78% | 507.6만 |
|---|
| 2026.01.23 | ₩88,350 | ₩89,905 | ₩88,323 | ₩89,852 | +1.70% | 371.7만 |
|---|
| 2026.01.22 | ₩87,076 | ₩88,162 | ₩87,049 | ₩87,880 | +0.92% | 478.5만 |
|---|
| 2026.01.21 | ₩87,679 | ₩87,813 | ₩86,472 | ₩86,942 | -0.84% | 333.8만 |
|---|
| 2026.01.20 | ₩85,882 | ₩87,116 | ₩85,775 | ₩87,035 | +1.34% | 394만 |
|---|
| 2026.01.16 | ₩86,378 | ₩86,526 | ₩85,587 | ₩86,512 | +0.16% | 314.2만 |
|---|
| 2026.01.15 | ₩86,338 | ₩86,660 | ₩85,963 | ₩86,110 | -0.26% | 204.2만 |
|---|
| 2026.01.14 | ₩86,807 | ₩87,652 | ₩86,807 | ₩87,612 | +0.93% | 265.7만 |
|---|
| 2026.01.13 | ₩86,244 | ₩86,794 | ₩86,150 | ₩86,767 | +0.61% | 242.5만 |
|---|
| 2026.01.12 | ₩86,338 | ₩86,566 | ₩85,989 | ₩86,392 | +0.06% | 222.2만 |
|---|
| 2026.01.09 | ₩85,292 | ₩86,150 | ₩85,238 | ₩86,097 | +0.94% | 265.5만 |
|---|
| 2026.01.08 | ₩82,959 | ₩84,957 | ₩82,851 | ₩84,943 | +2.39% | 391만 |
|---|
| 2026.01.07 | ₩84,541 | ₩84,702 | ₩83,629 | ₩83,978 | -0.67% | 315.7만 |
|---|
| 2026.01.06 | ₩85,735 | ₩86,579 | ₩85,614 | ₩86,472 | +0.86% | 242.2만 |
|---|
| 2026.01.05 | ₩85,010 | ₩85,708 | ₩84,514 | ₩85,480 | +0.55% | 288.4만 |
|---|
| 2026.01.02 | ₩87,585 | ₩87,599 | ₩86,821 | ₩87,237 | -0.40% | 164.6만 |
|---|
| 2025.12.31 | ₩88,028 | ₩88,108 | ₩87,626 | ₩87,706 | -0.37% | 95.2만 |
|---|
| 2025.12.30 | ₩87,894 | ₩88,162 | ₩87,853 | ₩88,001 | +0.12% | 98.9만 |
|---|
| 2025.12.29 | ₩88,081 | ₩88,484 | ₩87,988 | ₩88,202 | +0.14% | 182.3만 |
|---|
| 2025.12.26 | ₩88,242 | ₩88,900 | ₩88,242 | ₩88,752 | +0.58% | 129.4만 |
|---|
| 2025.12.24 | ₩87,760 | ₩88,551 | ₩87,652 | ₩88,497 | +0.84% | 70.7만 |
|---|
| 2025.12.23 | ₩87,639 | ₩88,162 | ₩87,505 | ₩88,149 | +0.58% | 203.8만 |
|---|
| 2025.12.22 | ₩87,438 | ₩87,666 | ₩87,102 | ₩87,116 | -0.37% | 163.2만 |
|---|
| 2025.12.19 | ₩87,491 | ₩88,095 | ₩87,237 | ₩87,304 | -0.21% | 299.6만 |
|---|
| 2025.12.18 | ₩87,733 | ₩88,202 | ₩87,424 | ₩87,438 | -0.34% | 199.6만 |
|---|
| 2025.12.17 | ₩87,062 | ₩88,081 | ₩87,062 | ₩87,934 | +1.00% | 229.9만 |
|---|
| 2025.12.16 | ₩86,915 | ₩87,035 | ₩85,896 | ₩86,271 | -0.74% | 224.8만 |
|---|
| 2025.12.15 | ₩87,129 | ₩87,746 | ₩86,875 | ₩87,223 | +0.11% | 229.8만 |
|---|
| 2025.12.12 | ₩86,392 | ₩87,102 | ₩86,392 | ₩87,089 | +0.81% | 263.8만 |
|---|
| 2025.12.11 | ₩86,781 | ₩87,478 | ₩86,620 | ₩86,928 | +0.17% | 472만 |
|---|
| 2025.12.10 | ₩86,231 | ₩86,593 | ₩85,225 | ₩85,641 | -0.68% | 320.9만 |
|---|
| 2025.12.09 | ₩83,616 | ₩87,263 | ₩83,240 | ₩85,882 | +2.71% | 351.3만 |
|---|
| 2025.12.08 | ₩84,391 | ₩84,647 | ₩83,137 | ₩83,515 | -1.04% | 512.7만 |
|---|
| 2025.12.05 | ₩89,148 | ₩89,933 | ₩89,042 | ₩89,828 | +0.76% | 355.7만 |
|---|
| 2025.12.04 | ₩89,888 | ₩90,114 | ₩89,148 | ₩89,269 | -0.69% | 246.5만 |
|---|
| 2025.12.03 | ₩90,009 | ₩90,764 | ₩89,510 | ₩89,646 | -0.40% | 245만 |
|---|
| 2025.12.02 | ₩89,767 | ₩90,220 | ₩89,072 | ₩89,903 | +0.15% | 393.9만 |
|---|
| 2025.12.01 | ₩92,183 | ₩92,289 | ₩91,051 | ₩91,141 | -1.13% | 339.3만 |
|---|
| 2025.11.28 | ₩91,021 | ₩91,715 | ₩90,975 | ₩91,504 | +0.53% | 374.6만 |
|---|
| 2025.11.26 | ₩90,960 | ₩91,036 | ₩90,628 | ₩90,915 | -0.05% | 197.8만 |
|---|
| 2025.11.25 | ₩90,583 | ₩91,383 | ₩90,552 | ₩90,960 | +0.42% | 209.9만 |
|---|
| 2025.11.24 | ₩90,809 | ₩90,885 | ₩89,858 | ₩90,009 | -0.88% | 248.2만 |
|---|
| 2025.11.21 | ₩90,265 | ₩91,413 | ₩90,130 | ₩91,217 | +1.05% | 323.7만 |
|---|
| 2025.11.20 | ₩89,057 | ₩89,677 | ₩88,801 | ₩89,525 | +0.53% | 302.1만 |
|---|
| 2025.11.19 | ₩89,858 | ₩89,948 | ₩88,861 | ₩88,906 | -1.06% | 192.4만 |
|---|
| 2025.11.18 | ₩89,495 | ₩89,873 | ₩89,133 | ₩89,692 | +0.22% | 231.9만 |
|---|
| 2025.11.17 | ₩89,646 | ₩90,054 | ₩89,284 | ₩89,420 | -0.25% | 195.6만 |
|---|
| 2025.11.14 | ₩90,311 | ₩90,568 | ₩89,374 | ₩89,465 | -0.94% | 280.9만 |
|---|
| 2025.11.13 | ₩91,217 | ₩91,761 | ₩90,824 | ₩91,111 | -0.12% | 206.1만 |
|---|
| 2025.11.12 | ₩91,655 | ₩92,455 | ₩91,398 | ₩92,108 | +0.49% | 194.8만 |
|---|
| 2025.11.11 | ₩92,697 | ₩92,697 | ₩92,138 | ₩92,229 | -0.51% | 231.4만 |
|---|
| 2025.11.10 | ₩92,123 | ₩92,138 | ₩91,474 | ₩91,836 | -0.31% | 256.8만 |
|---|
| 2025.11.07 | ₩91,292 | ₩92,999 | ₩91,217 | ₩92,833 | +1.69% | 356.7만 |
|---|
| 2025.11.06 | ₩92,017 | ₩92,516 | ₩91,640 | ₩91,987 | -0.03% | 233.4만 |
|---|
| 2025.11.05 | ₩92,063 | ₩92,652 | ₩91,791 | ₩92,561 | +0.54% | 295.1만 |
|---|
| 2025.11.04 | ₩91,338 | ₩91,881 | ₩91,081 | ₩91,836 | +0.55% | 250.5만 |
|---|
| 2025.11.03 | ₩91,141 | ₩91,881 | ₩90,915 | ₩91,625 | +0.53% | 226.7만 |
|---|
| 2025.10.31 | ₩91,247 | ₩91,610 | ₩90,854 | ₩90,900 | -0.38% | 274.3만 |
|---|
| 2025.10.30 | ₩92,017 | ₩92,168 | ₩91,504 | ₩91,927 | -0.10% | 313.7만 |
|---|
| 2025.10.29 | ₩92,908 | ₩92,984 | ₩91,851 | ₩92,078 | -0.89% | 269.5만 |
|---|
| 2025.10.28 | ₩93,739 | ₩93,875 | ₩93,120 | ₩93,512 | -0.24% | 337.4만 |
|---|
| 2025.10.27 | ₩94,373 | ₩94,721 | ₩93,920 | ₩94,706 | +0.35% | 188.3만 |
|---|
| 2025.10.24 | ₩94,313 | ₩94,857 | ₩93,920 | ₩94,645 | +0.35% | 269.1만 |
|---|
| 2025.10.23 | ₩95,385 | ₩95,748 | ₩94,026 | ₩94,117 | -1.33% | 435만 |
|---|
| 2025.10.22 | ₩93,633 | ₩94,796 | ₩93,331 | ₩93,905 | +0.29% | 345만 |
|---|
| 2025.10.21 | ₩93,875 | ₩94,555 | ₩93,860 | ₩94,147 | +0.29% | 224.3만 |
|---|
| 2025.10.20 | ₩94,660 | ₩95,355 | ₩94,615 | ₩94,977 | +0.34% | 219.3만 |
|---|
| 2025.10.17 | ₩94,162 | ₩95,597 | ₩94,101 | ₩95,325 | +1.23% | 335만 |
|---|
| 2025.10.16 | ₩92,501 | ₩93,920 | ₩92,425 | ₩93,663 | +1.26% | 614.1만 |
|---|
| 2025.10.15 | ₩90,960 | ₩92,063 | ₩90,900 | ₩91,942 | +1.08% | 528.2만 |
|---|
| 2025.10.14 | ₩91,021 | ₩92,304 | ₩91,021 | ₩92,108 | +1.19% | 326.2만 |
|---|
| 2025.10.13 | ₩90,175 | ₩90,960 | ₩90,024 | ₩90,749 | +0.64% | 335.5만 |
|---|
| 2025.10.10 | ₩89,963 | ₩91,368 | ₩89,963 | ₩91,262 | +1.44% | 471.6만 |
|---|