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 | ₩82,602 | ₩83,284 | ₩82,588 | ₩83,284 | +0.83% | 208.3만 |
| 2026.10.08 | ₩81,946 | ₩82,869 | ₩81,786 | ₩82,856 | +1.11% | 297.9만 |
| 2026.10.07 | ₩81,705 | ₩81,946 | ₩81,438 | ₩81,572 | -0.16% | 287.4만 |
| 2026.10.06 | ₩80,716 | ₩81,585 | ₩80,582 | ₩81,331 | +0.76% | 292.2만 |
| 2026.10.05 | ₩79,819 | ₩80,368 | ₩79,645 | ₩80,234 | +0.52% | 265.6만 |
| 2026.10.02 | ₩80,114 | ₩80,247 | ₩79,472 | ₩79,859 | -0.32% | 307.9만 |
| 2026.10.01 | ₩80,033 | ₩80,181 | ₩79,217 | ₩79,699 | -0.42% | 499.4만 |
| 2026.09.30 | ₩83,271 | ₩83,271 | ₩81,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,237 |
| -2.44% |
| 335.6만 |
| 2026.09.29 | ₩82,107 | ₩82,227 | ₩81,465 | ₩81,920 | -0.23% | 358.1만 |
|---|
| 2026.09.28 | ₩83,057 | ₩83,672 | ₩82,602 | ₩83,645 | +0.71% | 282만 |
|---|
| 2026.09.25 | ₩83,003 | ₩83,685 | ₩82,789 | ₩83,659 | +0.79% | 274만 |
|---|
| 2026.09.24 | ₩83,752 | ₩84,100 | ₩83,110 | ₩83,271 | -0.57% | 241.1만 |
|---|
| 2026.09.23 | ₩83,899 | ₩84,207 | ₩82,936 | ₩83,150 | -0.89% | 208.1만 |
|---|
| 2026.09.22 | ₩84,301 | ₩84,608 | ₩83,886 | ₩84,180 | -0.14% | 204.5만 |
|---|
| 2026.09.21 | ₩83,244 | ₩83,444 | ₩82,749 | ₩83,164 | -0.10% | 204.8만 |
|---|
| 2026.09.18 | ₩82,575 | ₩82,923 | ₩82,321 | ₩82,695 | +0.15% | 278.7만 |
|---|
| 2026.09.17 | ₩83,712 | ₩83,832 | ₩82,950 | ₩83,230 | -0.58% | 214.2만 |
|---|
| 2026.09.16 | ₩83,538 | ₩83,899 | ₩83,364 | ₩83,525 | -0.02% | 230.7만 |
|---|
| 2026.09.15 | ₩83,672 | ₩84,247 | ₩83,498 | ₩83,525 | -0.18% | 286.5만 |
|---|
| 2026.09.14 | ₩84,755 | ₩85,424 | ₩84,260 | ₩85,036 | +0.33% | 435만 |
|---|
| 2026.09.11 | ₩82,896 | ₩83,150 | ₩82,521 | ₩82,963 | +0.08% | 313.2만 |
|---|
| 2026.09.10 | ₩83,364 | ₩83,578 | ₩82,294 | ₩82,441 | -1.11% | 265.9만 |
|---|
| 2026.09.09 | ₩84,140 | ₩84,314 | ₩83,578 | ₩83,592 | -0.65% | 355.5만 |
|---|
| 2026.09.08 | ₩85,638 | ₩85,906 | ₩84,903 | ₩84,996 | -0.75% | 245.1만 |
|---|
| 2026.09.04 | ₩85,879 | ₩86,481 | ₩85,785 | ₩85,879 | 0.00% | 312.8만 |
|---|
| 2026.09.03 | ₩86,227 | ₩86,414 | ₩85,197 | ₩85,933 | -0.34% | 515.1만 |
|---|
| 2026.09.02 | ₩86,066 | ₩86,682 | ₩85,625 | ₩86,374 | +0.36% | 367.3만 |
|---|
| 2026.09.01 | ₩86,735 | ₩87,685 | ₩86,120 | ₩86,120 | -0.71% | 622.1만 |
|---|
| 2026.08.31 | ₩86,682 | ₩87,123 | ₩86,481 | ₩86,749 | +0.08% | 453만 |
|---|
| 2026.08.28 | ₩86,722 | ₩87,351 | ₩86,682 | ₩87,043 | +0.37% | 456.6만 |
|---|
| 2026.08.27 | ₩85,839 | ₩86,708 | ₩85,598 | ₩86,173 | +0.39% | 432.4만 |
|---|
| 2026.08.26 | ₩87,725 | ₩87,792 | ₩86,856 | ₩86,896 | -0.95% | 408.9만 |
|---|
| 2026.08.25 | ₩86,173 | ₩87,417 | ₩86,040 | ₩87,150 | +1.13% | 505.1만 |
|---|
| 2026.08.24 | ₩86,187 | ₩87,404 | ₩86,187 | ₩87,377 | +1.38% | 296.1만 |
|---|
| 2026.08.21 | ₩84,689 | ₩85,852 | ₩84,568 | ₩85,799 | +1.31% | 264.3만 |
|---|
| 2026.08.20 | ₩84,675 | ₩85,277 | ₩84,448 | ₩84,809 | +0.16% | 354.1만 |
|---|
| 2026.08.19 | ₩83,605 | ₩84,622 | ₩83,485 | ₩84,515 | +1.09% | 450.5만 |
|---|
| 2026.08.18 | ₩82,361 | ₩83,351 | ₩82,254 | ₩82,976 | +0.75% | 528.8만 |
|---|
| 2026.08.17 | ₩81,826 | ₩82,160 | ₩81,572 | ₩81,906 | +0.10% | 365.1만 |
|---|
| 2026.08.14 | ₩83,444 | ₩83,752 | ₩83,003 | ₩83,057 | -0.46% | 200.8만 |
|---|
| 2026.08.13 | ₩83,297 | ₩83,939 | ₩83,164 | ₩83,846 | +0.66% | 207.6만 |
|---|
| 2026.08.12 | ₩82,361 | ₩82,843 | ₩82,160 | ₩82,562 | +0.24% | 238.2만 |
|---|
| 2026.08.11 | ₩83,230 | ₩83,712 | ₩83,110 | ₩83,431 | +0.24% | 218.7만 |
|---|
| 2026.08.10 | ₩83,672 | ₩84,087 | ₩82,976 | ₩84,087 | +0.50% | 197.3만 |
|---|
| 2026.08.07 | ₩84,341 | ₩84,929 | ₩83,926 | ₩84,220 | -0.14% | 274.3만 |
|---|
| 2026.08.06 | ₩86,106 | ₩86,307 | ₩84,903 | ₩85,157 | -1.10% | 243.7만 |
|---|
| 2026.08.05 | ₩86,106 | ₩86,521 | ₩85,491 | ₩86,187 | +0.09% | 368.4만 |
|---|
| 2026.08.04 | ₩85,090 | ₩85,866 | ₩84,903 | ₩85,719 | +0.74% | 414만 |
|---|
| 2026.08.03 | ₩86,053 | ₩86,347 | ₩85,170 | ₩85,344 | -0.82% | 782.2만 |
|---|
| 2026.07.31 | ₩85,438 | ₩85,598 | ₩84,796 | ₩84,822 | -0.72% | 594.3만 |
|---|
| 2026.07.30 | ₩87,752 | ₩88,006 | ₩87,083 | ₩87,310 | -0.50% | 783.6만 |
|---|
| 2026.07.29 | ₩87,377 | ₩89,183 | ₩87,123 | ₩88,287 | +1.04% | 1120.6만 |
|---|
| 2026.07.28 | ₩89,156 | ₩90,227 | ₩88,648 | ₩89,451 | +0.33% | 1367.6만 |
|---|
| 2026.07.27 | ₩81,679 | ₩83,016 | ₩81,625 | ₩82,093 | +0.51% | 409.6만 |
|---|
| 2026.07.24 | ₩81,170 | ₩81,746 | ₩80,823 | ₩81,518 | +0.43% | 223.7만 |
|---|
| 2026.07.23 | ₩80,595 | ₩81,010 | ₩80,127 | ₩80,542 | -0.07% | 565.8만 |
|---|
| 2026.07.22 | ₩82,963 | ₩83,190 | ₩82,294 | ₩82,709 | -0.31% | 341.4만 |
|---|
| 2026.07.21 | ₩81,973 | ₩82,307 | ₩81,318 | ₩81,318 | -0.80% | 281만 |
|---|
| 2026.07.20 | ₩83,204 | ₩83,605 | ₩82,869 | ₩82,936 | -0.32% | 365.8만 |
|---|
| 2026.07.17 | ₩84,341 | ₩84,889 | ₩82,990 | ₩83,458 | -1.05% | 321.1만 |
|---|
| 2026.07.16 | ₩82,000 | ₩84,006 | ₩81,946 | ₩83,886 | +2.30% | 345.6만 |
|---|
| 2026.07.15 | ₩80,448 | ₩82,521 | ₩80,381 | ₩82,200 | +2.18% | 512.9만 |
|---|
| 2026.07.14 | ₩82,000 | ₩82,174 | ₩81,371 | ₩81,384 | -0.75% | 407.4만 |
|---|
| 2026.07.13 | ₩82,361 | ₩82,963 | ₩81,933 | ₩82,241 | -0.15% | 375.5만 |
|---|
| 2026.07.10 | ₩81,973 | ₩82,816 | ₩81,625 | ₩82,562 | +0.72% | 419.2만 |
|---|
| 2026.07.09 | ₩82,120 | ₩82,294 | ₩81,451 | ₩81,585 | -0.65% | 795.6만 |
|---|
| 2026.07.08 | ₩83,003 | ₩83,217 | ₩82,468 | ₩82,722 | -0.34% | 241.5만 |
|---|
| 2026.07.07 | ₩85,304 | ₩85,304 | ₩83,525 | ₩83,926 | -1.62% | 246.5만 |
|---|
| 2026.07.06 | ₩82,896 | ₩83,003 | ₩81,585 | ₩82,374 | -0.63% | 234.9만 |
|---|
| 2026.07.02 | ₩82,441 | ₩83,685 | ₩82,414 | ₩83,578 | +1.38% | 324.1만 |
|---|
| 2026.07.01 | ₩80,702 | ₩81,505 | ₩80,488 | ₩81,451 | +0.93% | 270.4만 |
|---|
| 2026.06.30 | ₩80,675 | ₩80,769 | ₩80,234 | ₩80,421 | -0.32% | 422.3만 |
|---|
| 2026.06.29 | ₩81,104 | ₩81,920 | ₩80,716 | ₩81,866 | +0.94% | 509.6만 |
|---|
| 2026.06.26 | ₩81,451 | ₩81,679 | ₩80,916 | ₩80,997 | -0.56% | 419.6만 |
|---|
| 2026.06.25 | ₩80,689 | ₩81,491 | ₩80,649 | ₩80,983 | +0.36% | 342.3만 |
|---|
| 2026.06.24 | ₩80,087 | ₩80,662 | ₩79,686 | ₩80,221 | +0.17% | 360.1만 |
|---|
| 2026.06.23 | ₩78,602 | ₩79,311 | ₩78,549 | ₩79,258 | +0.83% | 313.6만 |
|---|
| 2026.06.22 | ₩77,398 | ₩78,067 | ₩77,104 | ₩77,184 | -0.28% | 307.1만 |
|---|
| 2026.06.18 | ₩77,331 | ₩78,401 | ₩77,264 | ₩78,121 | +1.02% | 355.4만 |
|---|
| 2026.06.17 | ₩78,508 | ₩78,722 | ₩76,983 | ₩77,264 | -1.58% | 568.5만 |
|---|
| 2026.06.16 | ₩78,789 | ₩79,258 | ₩78,455 | ₩78,950 | +0.20% | 221.4만 |
|---|
| 2026.06.15 | ₩78,977 | ₩79,003 | ₩78,308 | ₩78,508 | -0.59% | 453.4만 |
|---|
| 2026.06.12 | ₩78,816 | ₩79,097 | ₩78,308 | ₩78,816 | 0.00% | 400.3만 |
|---|
| 2026.06.11 | ₩78,134 | ₩78,535 | ₩77,652 | ₩78,013 | -0.15% | 412.7만 |
|---|
| 2026.06.10 | ₩77,679 | ₩79,070 | ₩77,438 | ₩78,442 | +0.98% | 467.6만 |
|---|
| 2026.06.09 | ₩75,739 | ₩77,438 | ₩75,552 | ₩77,024 | +1.70% | 495.7만 |
|---|
| 2026.06.08 | ₩74,843 | ₩75,311 | ₩74,576 | ₩75,030 | +0.25% | 497.2만 |
|---|
| 2026.06.05 | ₩74,964 | ₩76,234 | ₩74,816 | ₩75,873 | +1.21% | 584만 |
|---|
| 2026.06.04 | ₩74,322 | ₩74,455 | ₩73,238 | ₩73,639 | -0.92% | 437.6만 |
|---|
| 2026.06.03 | ₩74,402 | ₩74,629 | ₩73,893 | ₩73,987 | -0.56% | 542.1만 |
|---|
| 2026.06.02 | ₩74,589 | ₩74,950 | ₩74,027 | ₩74,281 | -0.41% | 546만 |
|---|
| 2026.06.01 | ₩74,763 | ₩74,910 | ₩74,308 | ₩74,616 | -0.20% | 496.2만 |
|---|
| 2026.05.29 | ₩76,261 | ₩76,382 | ₩75,512 | ₩75,512 | -0.98% | 348.7만 |
|---|
| 2026.05.28 | ₩76,823 | ₩77,211 | ₩76,234 | ₩76,288 | -0.70% | 419.5만 |
|---|
| 2026.05.27 | ₩77,585 | ₩78,067 | ₩77,398 | ₩77,585 | 0.00% | 310.2만 |
|---|
| 2026.05.26 | ₩77,278 | ₩77,425 | ₩76,087 | ₩76,341 | -1.21% | 398.2만 |
|---|
| 2026.05.22 | ₩76,315 | ₩77,157 | ₩76,315 | ₩76,716 | +0.53% | 369.1만 |
|---|
| 2026.05.21 | ₩76,529 | ₩77,452 | ₩75,833 | ₩77,211 | +0.89% | 311.1만 |
|---|
| 2026.05.20 | ₩76,716 | ₩77,559 | ₩76,288 | ₩77,157 | +0.58% | 449.5만 |
|---|
| 2026.05.19 | ₩77,037 | ₩77,612 | ₩76,489 | ₩76,542 | -0.64% | 347.3만 |
|---|
| 2026.05.18 | ₩76,101 | ₩76,957 | ₩76,101 | ₩76,649 | +0.72% | 449.6만 |
|---|
| 2026.05.15 | ₩76,167 | ₩76,208 | ₩75,164 | ₩75,231 | -1.23% | 313.9만 |
|---|
| 2026.05.14 | ₩77,585 | ₩77,893 | ₩76,542 | ₩76,703 | -1.14% | 327.5만 |
|---|
| 2026.05.13 | ₩76,957 | ₩77,759 | ₩76,676 | ₩76,917 | -0.05% | 319.7만 |
|---|
| 2026.05.12 | ₩77,532 | ₩78,054 | ₩77,144 | ₩77,478 | -0.07% | 330.6만 |
|---|
| 2026.05.11 | ₩77,211 | ₩77,278 | ₩76,275 | ₩76,569 | -0.83% | 363.9만 |
|---|
| 2026.05.08 | ₩78,281 | ₩78,415 | ₩77,840 | ₩78,121 | -0.21% | 488.8만 |
|---|
| 2026.05.07 | ₩79,565 | ₩79,672 | ₩78,522 | ₩78,562 | -1.26% | 470.7만 |
|---|
| 2026.05.06 | ₩80,060 | ₩80,288 | ₩79,418 | ₩79,859 | -0.25% | 406만 |
|---|
| 2026.05.05 | ₩77,866 | ₩78,442 | ₩77,305 | ₩78,147 | +0.36% | 446.6만 |
|---|
| 2026.05.04 | ₩78,522 | ₩78,843 | ₩78,174 | ₩78,535 | +0.02% | 345.9만 |
|---|
| 2026.05.01 | ₩80,274 | ₩81,251 | ₩79,940 | ₩79,940 | -0.42% | 454.6만 |
|---|
| 2026.04.30 | ₩77,585 | ₩79,284 | ₩77,585 | ₩78,896 | +1.69% | 624.8만 |
|---|
| 2026.04.29 | ₩76,328 | ₩76,689 | ₩75,967 | ₩76,114 | -0.28% | 293.1만 |
|---|
| 2026.04.28 | ₩77,358 | ₩77,532 | ₩76,769 | ₩77,171 | -0.24% | 424.9만 |
|---|
| 2026.04.27 | ₩77,572 | ₩77,906 | ₩76,903 | ₩76,917 | -0.84% | 409.7만 |
|---|
| 2026.04.24 | ₩78,442 | ₩78,669 | ₩77,492 | ₩77,759 | -0.87% | 331.1만 |
|---|
| 2026.04.23 | ₩76,957 | ₩77,117 | ₩76,529 | ₩76,943 | -0.02% | 408.1만 |
|---|
| 2026.04.22 | ₩76,408 | ₩76,997 | ₩76,315 | ₩76,823 | +0.54% | 476.6만 |
|---|
| 2026.04.21 | ₩77,224 | ₩77,305 | ₩76,181 | ₩76,194 | -1.33% | 358만 |
|---|
| 2026.04.20 | ₩77,893 | ₩78,013 | ₩77,412 | ₩77,532 | -0.46% | 522만 |
|---|
| 2026.04.17 | ₩77,840 | ₩78,856 | ₩77,733 | ₩78,294 | +0.58% | 508.2만 |
|---|
| 2026.04.16 | ₩77,050 | ₩77,438 | ₩76,489 | ₩76,622 | -0.56% | 422.9만 |
|---|
| 2026.04.15 | ₩77,612 | ₩78,013 | ₩77,291 | ₩77,706 | +0.12% | 527.5만 |
|---|
| 2026.04.14 | ₩77,773 | ₩78,201 | ₩77,318 | ₩77,331 | -0.57% | 299.1만 |
|---|
| 2026.04.13 | ₩77,666 | ₩78,040 | ₩77,478 | ₩77,893 | +0.29% | 323.6만 |
|---|
| 2026.04.10 | ₩78,696 | ₩78,816 | ₩77,853 | ₩78,040 | -0.83% | 352.8만 |
|---|
| 2026.04.09 | ₩76,783 | ₩78,575 | ₩76,689 | ₩78,201 | +1.85% | 562.4만 |
|---|
| 2026.04.08 | ₩77,853 | ₩78,040 | ₩77,305 | ₩77,920 | +0.09% | 498.7만 |
|---|
| 2026.04.07 | ₩74,923 | ₩75,178 | ₩74,509 | ₩74,509 | -0.55% | 495만 |
|---|
| 2026.04.06 | ₩74,281 | ₩75,044 | ₩73,800 | ₩74,950 | +0.90% | 292.8만 |
|---|
| 2026.04.02 | ₩74,148 | ₩74,589 | ₩73,679 | ₩74,174 | +0.04% | 636.4만 |
|---|
| 2026.04.01 | ₩73,706 | ₩75,245 | ₩73,506 | ₩74,990 | +1.74% | 1387.3만 |
|---|
| 2026.03.31 | ₩78,335 | ₩78,629 | ₩74,442 | ₩76,208 | -2.72% | 1878.1만 |
|---|
| 2026.03.30 | ₩79,913 | ₩80,568 | ₩79,512 | ₩80,234 | +0.40% | 364.4만 |
|---|
| 2026.03.27 | ₩79,993 | ₩80,461 | ₩79,418 | ₩79,418 | -0.72% | 453.4만 |
|---|
| 2026.03.26 | ₩80,970 | ₩81,344 | ₩79,926 | ₩80,007 | -1.19% | 346만 |
|---|
| 2026.03.25 | ₩81,558 | ₩81,572 | ₩80,689 | ₩81,331 | -0.28% | 461.4만 |
|---|
| 2026.03.24 | ₩80,997 | ₩81,826 | ₩80,890 | ₩81,090 | +0.12% | 336.1만 |
|---|
| 2026.03.23 | ₩82,722 | ₩83,418 | ₩81,692 | ₩81,692 | -1.25% | 550.2만 |
|---|
| 2026.03.20 | ₩83,097 | ₩83,257 | ₩82,067 | ₩82,241 | -1.03% | 976.8만 |
|---|
| 2026.03.19 | ₩82,776 | ₩83,190 | ₩81,933 | ₩82,281 | -0.60% | 417.3만 |
|---|
| 2026.03.18 | ₩84,862 | ₩85,090 | ₩83,364 | ₩83,404 | -1.72% | 637.4만 |
|---|
| 2026.03.17 | ₩87,538 | ₩88,554 | ₩87,257 | ₩87,511 | -0.03% | 405.5만 |
|---|
| 2026.03.16 | ₩87,257 | ₩87,832 | ₩87,110 | ₩87,524 | +0.31% | 338.2만 |
|---|
| 2026.03.13 | ₩86,227 | ₩86,642 | ₩85,545 | ₩85,678 | -0.64% | 288.5만 |
|---|
| 2026.03.12 | ₩87,123 | ₩87,591 | ₩86,106 | ₩86,147 | -1.12% | 292.1만 |
|---|
| 2026.03.11 | ₩88,153 | ₩88,153 | ₩86,976 | ₩87,123 | -1.17% | 320.4만 |
|---|
| 2026.03.10 | ₩88,327 | ₩89,317 | ₩88,059 | ₩88,795 | +0.53% | 323.3만 |
|---|
| 2026.03.09 | ₩88,260 | ₩89,023 | ₩87,631 | ₩88,768 | +0.58% | 477.9만 |
|---|
| 2026.03.06 | ₩88,728 | ₩89,411 | ₩88,300 | ₩89,384 | +0.74% | 381.1만 |
|---|
| 2026.03.05 | ₩90,735 | ₩91,029 | ₩89,932 | ₩90,146 | -0.65% | 467.6만 |
|---|
| 2026.03.04 | ₩92,434 | ₩92,434 | ₩91,578 | ₩92,394 | -0.04% | 292만 |
|---|
| 2026.03.03 | ₩92,327 | ₩92,795 | ₩91,564 | ₩92,501 | +0.19% | 482.8만 |
|---|
| 2026.03.02 | ₩96,514 | ₩96,634 | ₩95,149 | ₩95,617 | -0.93% | 344.5만 |
|---|
| 2026.02.27 | ₩98,092 | ₩98,881 | ₩97,945 | ₩98,654 | +0.57% | 271.5만 |
|---|
| 2026.02.26 | ₩98,333 | ₩98,654 | ₩97,704 | ₩98,025 | -0.31% | 260.7만 |
|---|
| 2026.02.25 | ₩98,159 | ₩98,386 | ₩97,343 | ₩97,918 | -0.25% | 283.3만 |
|---|
| 2026.02.24 | ₩99,657 | ₩99,978 | ₩99,162 | ₩99,778 | +0.12% | 400.2만 |
|---|
| 2026.02.23 | ₩97,798 | ₩99,269 | ₩97,758 | ₩98,962 | +1.19% | 488.5만 |
|---|
| 2026.02.20 | ₩97,116 | ₩98,025 | ₩96,741 | ₩97,958 | +0.87% | 367.1만 |
|---|
| 2026.02.19 | ₩96,527 | ₩96,714 | ₩96,005 | ₩96,326 | -0.21% | 352.1만 |
|---|
| 2026.02.18 | ₩97,771 | ₩98,039 | ₩96,567 | ₩96,875 | -0.92% | 414.8만 |
|---|
| 2026.02.17 | ₩99,416 | ₩99,510 | ₩98,065 | ₩98,935 | -0.48% | 429.7만 |
|---|
| 2026.02.13 | ₩99,363 | ₩100,299 | ₩98,881 | ₩99,778 | +0.42% | 703.5만 |
|---|
| 2026.02.12 | ₩96,286 | ₩98,921 | ₩95,577 | ₩98,266 | +2.06% | 813.4만 |
|---|
| 2026.02.11 | ₩96,848 | ₩98,079 | ₩96,380 | ₩98,012 | +1.20% | 343.2만 |
|---|
| 2026.02.10 | ₩95,831 | ₩96,768 | ₩95,537 | ₩96,273 | +0.46% | 208.4만 |
|---|
| 2026.02.09 | ₩95,738 | ₩95,992 | ₩94,708 | ₩95,457 | -0.29% | 266.9만 |
|---|
| 2026.02.06 | ₩95,631 | ₩96,527 | ₩95,497 | ₩96,473 | +0.88% | 291.5만 |
|---|
| 2026.02.05 | ₩95,176 | ₩95,992 | ₩94,494 | ₩95,738 | +0.59% | 385.5만 |
|---|
| 2026.02.04 | ₩94,467 | ₩95,176 | ₩94,387 | ₩94,694 | +0.24% | 427.4만 |
|---|
| 2026.02.03 | ₩90,668 | ₩93,022 | ₩90,561 | ₩92,501 | +2.02% | 338.6만 |
|---|
| 2026.02.02 | ₩92,180 | ₩92,246 | ₩91,350 | ₩91,992 | -0.20% | 286.8만 |
|---|
| 2026.01.30 | ₩91,176 | ₩91,444 | ₩90,668 | ₩91,444 | +0.29% | 335.3만 |
|---|
| 2026.01.29 | ₩89,758 | ₩90,601 | ₩89,651 | ₩90,334 | +0.64% | 290.7만 |
|---|
| 2026.01.28 | ₩89,089 | ₩89,531 | ₩88,688 | ₩88,996 | -0.11% | 316.8만 |
|---|
| 2026.01.27 | ₩90,400 | ₩90,721 | ₩90,012 | ₩90,374 | -0.03% | 438.3만 |
|---|
| 2026.01.26 | ₩89,344 | ₩90,387 | ₩89,344 | ₩90,039 | +0.78% | 507.6만 |
|---|
| 2026.01.23 | ₩88,126 | ₩89,678 | ₩88,100 | ₩89,625 | +1.70% | 371.7만 |
|---|
| 2026.01.22 | ₩86,856 | ₩87,939 | ₩86,829 | ₩87,658 | +0.92% | 478.5만 |
|---|
| 2026.01.21 | ₩87,458 | ₩87,591 | ₩86,254 | ₩86,722 | -0.84% | 333.8만 |
|---|
| 2026.01.20 | ₩85,665 | ₩86,896 | ₩85,558 | ₩86,815 | +1.34% | 394만 |
|---|
| 2026.01.16 | ₩86,160 | ₩86,307 | ₩85,371 | ₩86,294 | +0.16% | 314.2만 |
|---|
| 2026.01.15 | ₩86,120 | ₩86,441 | ₩85,745 | ₩85,892 | -0.26% | 204.2만 |
|---|
| 2026.01.14 | ₩86,588 | ₩87,431 | ₩86,588 | ₩87,391 | +0.93% | 265.7만 |
|---|
| 2026.01.13 | ₩86,026 | ₩86,575 | ₩85,933 | ₩86,548 | +0.61% | 242.5만 |
|---|
| 2026.01.12 | ₩86,120 | ₩86,347 | ₩85,772 | ₩86,173 | +0.06% | 222.2만 |
|---|
| 2026.01.09 | ₩85,076 | ₩85,933 | ₩85,023 | ₩85,879 | +0.94% | 265.5만 |
|---|
| 2026.01.08 | ₩82,749 | ₩84,742 | ₩82,642 | ₩84,729 | +2.39% | 391만 |
|---|
| 2026.01.07 | ₩84,327 | ₩84,488 | ₩83,418 | ₩83,766 | -0.67% | 315.7만 |
|---|
| 2026.01.06 | ₩85,518 | ₩86,361 | ₩85,397 | ₩86,254 | +0.86% | 242.2만 |
|---|
| 2026.01.05 | ₩84,796 | ₩85,491 | ₩84,301 | ₩85,264 | +0.55% | 288.4만 |
|---|
| 2026.01.02 | ₩87,364 | ₩87,377 | ₩86,601 | ₩87,016 | -0.40% | 164.6만 |
|---|
| 2025.12.31 | ₩87,805 | ₩87,886 | ₩87,404 | ₩87,484 | -0.37% | 95.2만 |
|---|
| 2025.12.30 | ₩87,672 | ₩87,939 | ₩87,631 | ₩87,779 | +0.12% | 98.9만 |
|---|
| 2025.12.29 | ₩87,859 | ₩88,260 | ₩87,765 | ₩87,979 | +0.14% | 182.3만 |
|---|
| 2025.12.26 | ₩88,019 | ₩88,675 | ₩88,019 | ₩88,528 | +0.58% | 129.4만 |
|---|
| 2025.12.24 | ₩87,538 | ₩88,327 | ₩87,431 | ₩88,274 | +0.84% | 70.7만 |
|---|
| 2025.12.23 | ₩87,417 | ₩87,939 | ₩87,284 | ₩87,926 | +0.58% | 203.8만 |
|---|
| 2025.12.22 | ₩87,217 | ₩87,444 | ₩86,882 | ₩86,896 | -0.37% | 163.2만 |
|---|
| 2025.12.19 | ₩87,270 | ₩87,872 | ₩87,016 | ₩87,083 | -0.21% | 299.6만 |
|---|
| 2025.12.18 | ₩87,511 | ₩87,979 | ₩87,203 | ₩87,217 | -0.34% | 199.6만 |
|---|
| 2025.12.17 | ₩86,842 | ₩87,859 | ₩86,842 | ₩87,712 | +1.00% | 229.9만 |
|---|
| 2025.12.16 | ₩86,695 | ₩86,815 | ₩85,678 | ₩86,053 | -0.74% | 224.8만 |
|---|
| 2025.12.15 | ₩86,909 | ₩87,524 | ₩86,655 | ₩87,003 | +0.11% | 229.8만 |
|---|
| 2025.12.12 | ₩86,173 | ₩86,882 | ₩86,173 | ₩86,869 | +0.81% | 263.8만 |
|---|
| 2025.12.11 | ₩86,561 | ₩87,257 | ₩86,401 | ₩86,708 | +0.17% | 472만 |
|---|
| 2025.12.10 | ₩86,013 | ₩86,374 | ₩85,010 | ₩85,424 | -0.68% | 320.9만 |
|---|
| 2025.12.09 | ₩83,404 | ₩87,043 | ₩83,030 | ₩85,665 | +2.71% | 351.3만 |
|---|
| 2025.12.08 | ₩84,177 | ₩84,434 | ₩82,927 | ₩83,304 | -1.04% | 512.7만 |
|---|
| 2025.12.05 | ₩88,923 | ₩89,706 | ₩88,817 | ₩89,600 | +0.76% | 355.7만 |
|---|
| 2025.12.04 | ₩89,661 | ₩89,887 | ₩88,923 | ₩89,043 | -0.69% | 246.5만 |
|---|
| 2025.12.03 | ₩89,781 | ₩90,534 | ₩89,284 | ₩89,420 | -0.40% | 245만 |
|---|
| 2025.12.02 | ₩89,540 | ₩89,992 | ₩88,847 | ₩89,676 | +0.15% | 393.9만 |
|---|
| 2025.12.01 | ₩91,950 | ₩92,056 | ₩90,821 | ₩90,911 | -1.13% | 339.3만 |
|---|
| 2025.11.28 | ₩90,791 | ₩91,483 | ₩90,745 | ₩91,273 | +0.53% | 374.6만 |
|---|
| 2025.11.26 | ₩90,730 | ₩90,806 | ₩90,399 | ₩90,685 | -0.05% | 197.8만 |
|---|
| 2025.11.25 | ₩90,354 | ₩91,152 | ₩90,324 | ₩90,730 | +0.42% | 209.9만 |
|---|
| 2025.11.24 | ₩90,580 | ₩90,655 | ₩89,631 | ₩89,781 | -0.88% | 248.2만 |
|---|
| 2025.11.21 | ₩90,037 | ₩91,182 | ₩89,902 | ₩90,986 | +1.05% | 323.7만 |
|---|
| 2025.11.20 | ₩88,832 | ₩89,450 | ₩88,576 | ₩89,299 | +0.53% | 302.1만 |
|---|
| 2025.11.19 | ₩89,631 | ₩89,721 | ₩88,636 | ₩88,682 | -1.06% | 192.4만 |
|---|
| 2025.11.18 | ₩89,269 | ₩89,646 | ₩88,908 | ₩89,465 | +0.22% | 231.9만 |
|---|
| 2025.11.17 | ₩89,420 | ₩89,826 | ₩89,058 | ₩89,194 | -0.25% | 195.6만 |
|---|
| 2025.11.14 | ₩90,082 | ₩90,339 | ₩89,149 | ₩89,239 | -0.94% | 280.9만 |
|---|
| 2025.11.13 | ₩90,986 | ₩91,529 | ₩90,595 | ₩90,881 | -0.12% | 206.1만 |
|---|
| 2025.11.12 | ₩91,423 | ₩92,222 | ₩91,167 | ₩91,875 | +0.49% | 194.8만 |
|---|
| 2025.11.11 | ₩92,463 | ₩92,463 | ₩91,905 | ₩91,996 | -0.51% | 231.4만 |
|---|
| 2025.11.10 | ₩91,890 | ₩91,905 | ₩91,242 | ₩91,604 | -0.31% | 256.8만 |
|---|
| 2025.11.07 | ₩91,062 | ₩92,764 | ₩90,986 | ₩92,598 | +1.69% | 356.7만 |
|---|
| 2025.11.06 | ₩91,785 | ₩92,282 | ₩91,408 | ₩91,755 | -0.03% | 233.4만 |
|---|
| 2025.11.05 | ₩91,830 | ₩92,417 | ₩91,559 | ₩92,327 | +0.54% | 295.1만 |
|---|
| 2025.11.04 | ₩91,107 | ₩91,649 | ₩90,851 | ₩91,604 | +0.55% | 250.5만 |
|---|
| 2025.11.03 | ₩90,911 | ₩91,649 | ₩90,685 | ₩91,393 | +0.53% | 226.7만 |
|---|
| 2025.10.31 | ₩91,016 | ₩91,378 | ₩90,625 | ₩90,670 | -0.38% | 274.3만 |
|---|
| 2025.10.30 | ₩91,785 | ₩91,935 | ₩91,273 | ₩91,694 | -0.10% | 313.7만 |
|---|
| 2025.10.29 | ₩92,674 | ₩92,749 | ₩91,619 | ₩91,845 | -0.89% | 269.5만 |
|---|
| 2025.10.28 | ₩93,502 | ₩93,638 | ₩92,884 | ₩93,276 | -0.24% | 337.4만 |
|---|
| 2025.10.27 | ₩94,135 | ₩94,481 | ₩93,683 | ₩94,466 | +0.35% | 188.3만 |
|---|
| 2025.10.24 | ₩94,074 | ₩94,617 | ₩93,683 | ₩94,406 | +0.35% | 269.1만 |
|---|
| 2025.10.23 | ₩95,144 | ₩95,506 | ₩93,788 | ₩93,879 | -1.33% | 435만 |
|---|
| 2025.10.22 | ₩93,397 | ₩94,556 | ₩93,095 | ₩93,668 | +0.29% | 345만 |
|---|
| 2025.10.21 | ₩93,638 | ₩94,315 | ₩93,623 | ₩93,909 | +0.29% | 224.3만 |
|---|
| 2025.10.20 | ₩94,421 | ₩95,114 | ₩94,376 | ₩94,737 | +0.34% | 219.3만 |
|---|
| 2025.10.17 | ₩93,924 | ₩95,355 | ₩93,864 | ₩95,084 | +1.23% | 335만 |
|---|
| 2025.10.16 | ₩92,267 | ₩93,683 | ₩92,191 | ₩93,427 | +1.26% | 614.1만 |
|---|
| 2025.10.15 | ₩90,730 | ₩91,830 | ₩90,670 | ₩91,709 | +1.08% | 528.2만 |
|---|
| 2025.10.14 | ₩90,791 | ₩92,071 | ₩90,791 | ₩91,875 | +1.19% | 326.2만 |
|---|
| 2025.10.13 | ₩89,947 | ₩90,730 | ₩89,796 | ₩90,519 | +0.64% | 335.5만 |
|---|
| 2025.10.10 | ₩89,736 | ₩91,137 | ₩89,736 | ₩91,032 | +1.44% | 471.6만 |
|---|