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 | ₩82,746 | ₩83,430 | ₩82,733 | ₩83,430 | +0.83% | 208.3만 |
| 2026.10.08 | ₩82,090 | ₩83,014 | ₩81,929 | ₩83,001 | +1.11% | 297.9만 |
| 2026.10.07 | ₩81,848 | ₩82,090 | ₩81,580 | ₩81,714 | -0.16% | 287.4만 |
| 2026.10.06 | ₩80,857 | ₩81,728 | ₩80,723 | ₩81,473 | +0.76% | 292.2만 |
| 2026.10.05 | ₩79,959 | ₩80,508 | ₩79,785 | ₩80,374 | +0.52% | 265.6만 |
| 2026.10.02 | ₩80,254 | ₩80,388 | ₩79,611 | ₩79,999 | -0.32% | 307.9만 |
| 2026.10.01 | ₩80,173 | ₩80,321 | ₩79,356 | ₩79,838 | -0.42% | 499.4만 |
| 2026.09.30 | ₩83,416 | ₩83,416 | ₩81,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,379 |
| -2.44% |
| 335.6만 |
| 2026.09.29 | ₩82,250 | ₩82,371 | ₩81,607 | ₩82,063 | -0.23% | 358.1만 |
|---|
| 2026.09.28 | ₩83,202 | ₩83,818 | ₩82,746 | ₩83,791 | +0.71% | 282만 |
|---|
| 2026.09.25 | ₩83,148 | ₩83,832 | ₩82,934 | ₩83,805 | +0.79% | 274만 |
|---|
| 2026.09.24 | ₩83,899 | ₩84,247 | ₩83,255 | ₩83,416 | -0.57% | 241.1만 |
|---|
| 2026.09.23 | ₩84,046 | ₩84,354 | ₩83,081 | ₩83,296 | -0.89% | 208.1만 |
|---|
| 2026.09.22 | ₩84,448 | ₩84,756 | ₩84,033 | ₩84,327 | -0.14% | 204.5만 |
|---|
| 2026.09.21 | ₩83,389 | ₩83,590 | ₩82,894 | ₩83,309 | -0.10% | 204.8만 |
|---|
| 2026.09.18 | ₩82,719 | ₩83,068 | ₩82,465 | ₩82,840 | +0.15% | 278.7만 |
|---|
| 2026.09.17 | ₩83,858 | ₩83,979 | ₩83,095 | ₩83,376 | -0.58% | 214.2만 |
|---|
| 2026.09.16 | ₩83,684 | ₩84,046 | ₩83,510 | ₩83,671 | -0.02% | 230.7만 |
|---|
| 2026.09.15 | ₩83,818 | ₩84,394 | ₩83,644 | ₩83,671 | -0.18% | 286.5만 |
|---|
| 2026.09.14 | ₩84,904 | ₩85,574 | ₩84,408 | ₩85,185 | +0.33% | 435만 |
|---|
| 2026.09.11 | ₩83,041 | ₩83,296 | ₩82,666 | ₩83,108 | +0.08% | 313.2만 |
|---|
| 2026.09.10 | ₩83,510 | ₩83,724 | ₩82,438 | ₩82,585 | -1.11% | 265.9만 |
|---|
| 2026.09.09 | ₩84,287 | ₩84,461 | ₩83,724 | ₩83,738 | -0.65% | 355.5만 |
|---|
| 2026.09.08 | ₩85,788 | ₩86,056 | ₩85,051 | ₩85,145 | -0.75% | 245.1만 |
|---|
| 2026.09.04 | ₩86,029 | ₩86,632 | ₩85,935 | ₩86,029 | 0.00% | 312.8만 |
|---|
| 2026.09.03 | ₩86,378 | ₩86,565 | ₩85,346 | ₩86,083 | -0.34% | 515.1만 |
|---|
| 2026.09.02 | ₩86,217 | ₩86,833 | ₩85,775 | ₩86,525 | +0.36% | 367.3만 |
|---|
| 2026.09.01 | ₩86,887 | ₩87,838 | ₩86,270 | ₩86,270 | -0.71% | 622.1만 |
|---|
| 2026.08.31 | ₩86,833 | ₩87,275 | ₩86,632 | ₩86,900 | +0.08% | 453만 |
|---|
| 2026.08.28 | ₩86,873 | ₩87,503 | ₩86,833 | ₩87,195 | +0.37% | 456.6만 |
|---|
| 2026.08.27 | ₩85,989 | ₩86,860 | ₩85,748 | ₩86,324 | +0.39% | 432.4만 |
|---|
| 2026.08.26 | ₩87,879 | ₩87,946 | ₩87,007 | ₩87,048 | -0.95% | 408.9만 |
|---|
| 2026.08.25 | ₩86,324 | ₩87,570 | ₩86,190 | ₩87,302 | +1.13% | 505.1만 |
|---|
| 2026.08.24 | ₩86,337 | ₩87,557 | ₩86,337 | ₩87,530 | +1.38% | 296.1만 |
|---|
| 2026.08.21 | ₩84,837 | ₩86,002 | ₩84,716 | ₩85,949 | +1.31% | 264.3만 |
|---|
| 2026.08.20 | ₩84,823 | ₩85,426 | ₩84,595 | ₩84,957 | +0.16% | 354.1만 |
|---|
| 2026.08.19 | ₩83,751 | ₩84,770 | ₩83,631 | ₩84,662 | +1.09% | 450.5만 |
|---|
| 2026.08.18 | ₩82,505 | ₩83,497 | ₩82,398 | ₩83,121 | +0.75% | 528.8만 |
|---|
| 2026.08.17 | ₩81,969 | ₩82,304 | ₩81,714 | ₩82,049 | +0.10% | 365.1만 |
|---|
| 2026.08.14 | ₩83,590 | ₩83,899 | ₩83,148 | ₩83,202 | -0.46% | 200.8만 |
|---|
| 2026.08.13 | ₩83,443 | ₩84,086 | ₩83,309 | ₩83,992 | +0.66% | 207.6만 |
|---|
| 2026.08.12 | ₩82,505 | ₩82,987 | ₩82,304 | ₩82,706 | +0.24% | 238.2만 |
|---|
| 2026.08.11 | ₩83,376 | ₩83,858 | ₩83,255 | ₩83,577 | +0.24% | 218.7만 |
|---|
| 2026.08.10 | ₩83,818 | ₩84,234 | ₩83,121 | ₩84,234 | +0.50% | 197.3만 |
|---|
| 2026.08.07 | ₩84,488 | ₩85,078 | ₩84,073 | ₩84,368 | -0.14% | 274.3만 |
|---|
| 2026.08.06 | ₩86,257 | ₩86,458 | ₩85,051 | ₩85,306 | -1.10% | 243.7만 |
|---|
| 2026.08.05 | ₩86,257 | ₩86,672 | ₩85,641 | ₩86,337 | +0.09% | 368.4만 |
|---|
| 2026.08.04 | ₩85,239 | ₩86,016 | ₩85,051 | ₩85,868 | +0.74% | 414만 |
|---|
| 2026.08.03 | ₩86,203 | ₩86,498 | ₩85,319 | ₩85,493 | -0.82% | 782.2만 |
|---|
| 2026.07.31 | ₩85,587 | ₩85,748 | ₩84,944 | ₩84,971 | -0.72% | 594.3만 |
|---|
| 2026.07.30 | ₩87,905 | ₩88,160 | ₩87,235 | ₩87,463 | -0.50% | 783.6만 |
|---|
| 2026.07.29 | ₩87,530 | ₩89,339 | ₩87,275 | ₩88,441 | +1.04% | 1120.6만 |
|---|
| 2026.07.28 | ₩89,312 | ₩90,384 | ₩88,803 | ₩89,607 | +0.33% | 1367.6만 |
|---|
| 2026.07.27 | ₩81,822 | ₩83,162 | ₩81,768 | ₩82,237 | +0.51% | 409.6만 |
|---|
| 2026.07.24 | ₩81,312 | ₩81,889 | ₩80,964 | ₩81,661 | +0.43% | 223.7만 |
|---|
| 2026.07.23 | ₩80,736 | ₩81,152 | ₩80,267 | ₩80,683 | -0.07% | 565.8만 |
|---|
| 2026.07.22 | ₩83,108 | ₩83,336 | ₩82,438 | ₩82,853 | -0.31% | 341.4만 |
|---|
| 2026.07.21 | ₩82,116 | ₩82,451 | ₩81,460 | ₩81,460 | -0.80% | 281만 |
|---|
| 2026.07.20 | ₩83,349 | ₩83,751 | ₩83,014 | ₩83,081 | -0.32% | 365.8만 |
|---|
| 2026.07.17 | ₩84,488 | ₩85,038 | ₩83,135 | ₩83,604 | -1.05% | 321.1만 |
|---|
| 2026.07.16 | ₩82,143 | ₩84,153 | ₩82,090 | ₩84,033 | +2.30% | 345.6만 |
|---|
| 2026.07.15 | ₩80,589 | ₩82,666 | ₩80,522 | ₩82,344 | +2.18% | 512.9만 |
|---|
| 2026.07.14 | ₩82,143 | ₩82,317 | ₩81,513 | ₩81,527 | -0.75% | 407.4만 |
|---|
| 2026.07.13 | ₩82,505 | ₩83,108 | ₩82,076 | ₩82,384 | -0.15% | 375.5만 |
|---|
| 2026.07.10 | ₩82,116 | ₩82,961 | ₩81,768 | ₩82,706 | +0.72% | 419.2만 |
|---|
| 2026.07.09 | ₩82,264 | ₩82,438 | ₩81,594 | ₩81,728 | -0.65% | 795.6만 |
|---|
| 2026.07.08 | ₩83,148 | ₩83,363 | ₩82,612 | ₩82,867 | -0.34% | 241.5만 |
|---|
| 2026.07.07 | ₩85,453 | ₩85,453 | ₩83,671 | ₩84,073 | -1.62% | 246.5만 |
|---|
| 2026.07.06 | ₩83,041 | ₩83,148 | ₩81,728 | ₩82,518 | -0.63% | 234.9만 |
|---|
| 2026.07.02 | ₩82,585 | ₩83,832 | ₩82,559 | ₩83,724 | +1.38% | 324.1만 |
|---|
| 2026.07.01 | ₩80,843 | ₩81,647 | ₩80,629 | ₩81,594 | +0.93% | 270.4만 |
|---|
| 2026.06.30 | ₩80,817 | ₩80,910 | ₩80,374 | ₩80,562 | -0.32% | 422.3만 |
|---|
| 2026.06.29 | ₩81,245 | ₩82,063 | ₩80,857 | ₩82,009 | +0.94% | 509.6만 |
|---|
| 2026.06.26 | ₩81,594 | ₩81,822 | ₩81,058 | ₩81,138 | -0.56% | 419.6만 |
|---|
| 2026.06.25 | ₩80,830 | ₩81,634 | ₩80,790 | ₩81,125 | +0.36% | 342.3만 |
|---|
| 2026.06.24 | ₩80,227 | ₩80,803 | ₩79,825 | ₩80,361 | +0.17% | 360.1만 |
|---|
| 2026.06.23 | ₩78,740 | ₩79,450 | ₩78,686 | ₩79,396 | +0.83% | 313.6만 |
|---|
| 2026.06.22 | ₩77,534 | ₩78,204 | ₩77,239 | ₩77,319 | -0.28% | 307.1만 |
|---|
| 2026.06.18 | ₩77,467 | ₩78,539 | ₩77,400 | ₩78,257 | +1.02% | 355.4만 |
|---|
| 2026.06.17 | ₩78,646 | ₩78,860 | ₩77,118 | ₩77,400 | -1.58% | 568.5만 |
|---|
| 2026.06.16 | ₩78,927 | ₩79,396 | ₩78,592 | ₩79,088 | +0.20% | 221.4만 |
|---|
| 2026.06.15 | ₩79,115 | ₩79,142 | ₩78,445 | ₩78,646 | -0.59% | 453.4만 |
|---|
| 2026.06.12 | ₩78,954 | ₩79,235 | ₩78,445 | ₩78,954 | 0.00% | 400.3만 |
|---|
| 2026.06.11 | ₩78,271 | ₩78,673 | ₩77,788 | ₩78,150 | -0.15% | 412.7만 |
|---|
| 2026.06.10 | ₩77,815 | ₩79,209 | ₩77,574 | ₩78,579 | +0.98% | 467.6만 |
|---|
| 2026.06.09 | ₩75,872 | ₩77,574 | ₩75,684 | ₩77,158 | +1.70% | 495.7만 |
|---|
| 2026.06.08 | ₩74,974 | ₩75,443 | ₩74,706 | ₩75,162 | +0.25% | 497.2만 |
|---|
| 2026.06.05 | ₩75,095 | ₩76,368 | ₩74,947 | ₩76,006 | +1.21% | 584만 |
|---|
| 2026.06.04 | ₩74,452 | ₩74,586 | ₩73,366 | ₩73,768 | -0.92% | 437.6만 |
|---|
| 2026.06.03 | ₩74,532 | ₩74,760 | ₩74,023 | ₩74,117 | -0.56% | 542.1만 |
|---|
| 2026.06.02 | ₩74,720 | ₩75,081 | ₩74,157 | ₩74,411 | -0.41% | 546만 |
|---|
| 2026.06.01 | ₩74,894 | ₩75,041 | ₩74,438 | ₩74,746 | -0.20% | 496.2만 |
|---|
| 2026.05.29 | ₩76,395 | ₩76,515 | ₩75,644 | ₩75,644 | -0.98% | 348.7만 |
|---|
| 2026.05.28 | ₩76,957 | ₩77,346 | ₩76,368 | ₩76,421 | -0.70% | 419.5만 |
|---|
| 2026.05.27 | ₩77,721 | ₩78,204 | ₩77,534 | ₩77,721 | 0.00% | 310.2만 |
|---|
| 2026.05.26 | ₩77,413 | ₩77,560 | ₩76,220 | ₩76,475 | -1.21% | 398.2만 |
|---|
| 2026.05.22 | ₩76,448 | ₩77,292 | ₩76,448 | ₩76,850 | +0.53% | 369.1만 |
|---|
| 2026.05.21 | ₩76,663 | ₩77,587 | ₩75,966 | ₩77,346 | +0.89% | 311.1만 |
|---|
| 2026.05.20 | ₩76,850 | ₩77,694 | ₩76,421 | ₩77,292 | +0.58% | 449.5만 |
|---|
| 2026.05.19 | ₩77,172 | ₩77,748 | ₩76,622 | ₩76,676 | -0.64% | 347.3만 |
|---|
| 2026.05.18 | ₩76,234 | ₩77,091 | ₩76,234 | ₩76,783 | +0.72% | 449.6만 |
|---|
| 2026.05.15 | ₩76,301 | ₩76,341 | ₩75,296 | ₩75,363 | -1.23% | 313.9만 |
|---|
| 2026.05.14 | ₩77,721 | ₩78,029 | ₩76,676 | ₩76,837 | -1.14% | 327.5만 |
|---|
| 2026.05.13 | ₩77,091 | ₩77,895 | ₩76,810 | ₩77,051 | -0.05% | 319.7만 |
|---|
| 2026.05.12 | ₩77,668 | ₩78,190 | ₩77,279 | ₩77,614 | -0.07% | 330.6만 |
|---|
| 2026.05.11 | ₩77,346 | ₩77,413 | ₩76,408 | ₩76,703 | -0.83% | 363.9만 |
|---|
| 2026.05.08 | ₩78,418 | ₩78,552 | ₩77,976 | ₩78,257 | -0.21% | 488.8만 |
|---|
| 2026.05.07 | ₩79,704 | ₩79,812 | ₩78,659 | ₩78,699 | -1.26% | 470.7만 |
|---|
| 2026.05.06 | ₩80,200 | ₩80,428 | ₩79,557 | ₩79,999 | -0.25% | 406만 |
|---|
| 2026.05.05 | ₩78,003 | ₩78,579 | ₩77,440 | ₩78,284 | +0.36% | 446.6만 |
|---|
| 2026.05.04 | ₩78,659 | ₩78,981 | ₩78,311 | ₩78,673 | +0.02% | 345.9만 |
|---|
| 2026.05.01 | ₩80,415 | ₩81,393 | ₩80,080 | ₩80,080 | -0.42% | 454.6만 |
|---|
| 2026.04.30 | ₩77,721 | ₩79,423 | ₩77,721 | ₩79,034 | +1.69% | 624.8만 |
|---|
| 2026.04.29 | ₩76,462 | ₩76,823 | ₩76,100 | ₩76,247 | -0.28% | 293.1만 |
|---|
| 2026.04.28 | ₩77,493 | ₩77,668 | ₩76,904 | ₩77,306 | -0.24% | 424.9만 |
|---|
| 2026.04.27 | ₩77,708 | ₩78,043 | ₩77,038 | ₩77,051 | -0.84% | 409.7만 |
|---|
| 2026.04.24 | ₩78,579 | ₩78,807 | ₩77,627 | ₩77,895 | -0.87% | 331.1만 |
|---|
| 2026.04.23 | ₩77,091 | ₩77,252 | ₩76,663 | ₩77,078 | -0.02% | 408.1만 |
|---|
| 2026.04.22 | ₩76,542 | ₩77,132 | ₩76,448 | ₩76,957 | +0.54% | 476.6만 |
|---|
| 2026.04.21 | ₩77,359 | ₩77,440 | ₩76,314 | ₩76,328 | -1.33% | 358만 |
|---|
| 2026.04.20 | ₩78,029 | ₩78,150 | ₩77,547 | ₩77,668 | -0.46% | 522만 |
|---|
| 2026.04.17 | ₩77,976 | ₩78,994 | ₩77,869 | ₩78,431 | +0.58% | 508.2만 |
|---|
| 2026.04.16 | ₩77,185 | ₩77,574 | ₩76,622 | ₩76,756 | -0.56% | 422.9만 |
|---|
| 2026.04.15 | ₩77,748 | ₩78,150 | ₩77,426 | ₩77,842 | +0.12% | 527.5만 |
|---|
| 2026.04.14 | ₩77,909 | ₩78,338 | ₩77,453 | ₩77,467 | -0.57% | 299.1만 |
|---|
| 2026.04.13 | ₩77,802 | ₩78,177 | ₩77,614 | ₩78,029 | +0.29% | 323.6만 |
|---|
| 2026.04.10 | ₩78,833 | ₩78,954 | ₩77,989 | ₩78,177 | -0.83% | 352.8만 |
|---|
| 2026.04.09 | ₩76,917 | ₩78,713 | ₩76,823 | ₩78,338 | +1.85% | 562.4만 |
|---|
| 2026.04.08 | ₩77,989 | ₩78,177 | ₩77,440 | ₩78,056 | +0.09% | 498.7만 |
|---|
| 2026.04.07 | ₩75,055 | ₩75,309 | ₩74,639 | ₩74,639 | -0.55% | 495만 |
|---|
| 2026.04.06 | ₩74,411 | ₩75,175 | ₩73,929 | ₩75,081 | +0.90% | 292.8만 |
|---|
| 2026.04.02 | ₩74,277 | ₩74,720 | ₩73,808 | ₩74,304 | +0.04% | 636.4만 |
|---|
| 2026.04.01 | ₩73,835 | ₩75,376 | ₩73,634 | ₩75,122 | +1.74% | 1387.3만 |
|---|
| 2026.03.31 | ₩78,472 | ₩78,766 | ₩74,572 | ₩76,341 | -2.72% | 1878.1만 |
|---|
| 2026.03.30 | ₩80,053 | ₩80,709 | ₩79,651 | ₩80,374 | +0.40% | 364.4만 |
|---|
| 2026.03.27 | ₩80,133 | ₩80,602 | ₩79,557 | ₩79,557 | -0.72% | 453.4만 |
|---|
| 2026.03.26 | ₩81,111 | ₩81,487 | ₩80,066 | ₩80,147 | -1.19% | 346만 |
|---|
| 2026.03.25 | ₩81,701 | ₩81,714 | ₩80,830 | ₩81,473 | -0.28% | 461.4만 |
|---|
| 2026.03.24 | ₩81,138 | ₩81,969 | ₩81,031 | ₩81,232 | +0.12% | 336.1만 |
|---|
| 2026.03.23 | ₩82,867 | ₩83,564 | ₩81,835 | ₩81,835 | -1.25% | 550.2만 |
|---|
| 2026.03.20 | ₩83,242 | ₩83,403 | ₩82,210 | ₩82,384 | -1.03% | 976.8만 |
|---|
| 2026.03.19 | ₩82,920 | ₩83,336 | ₩82,076 | ₩82,425 | -0.60% | 417.3만 |
|---|
| 2026.03.18 | ₩85,011 | ₩85,239 | ₩83,510 | ₩83,550 | -1.72% | 637.4만 |
|---|
| 2026.03.17 | ₩87,691 | ₩88,709 | ₩87,410 | ₩87,664 | -0.03% | 405.5만 |
|---|
| 2026.03.16 | ₩87,410 | ₩87,986 | ₩87,262 | ₩87,678 | +0.31% | 338.2만 |
|---|
| 2026.03.13 | ₩86,378 | ₩86,793 | ₩85,694 | ₩85,828 | -0.64% | 288.5만 |
|---|
| 2026.03.12 | ₩87,275 | ₩87,745 | ₩86,257 | ₩86,297 | -1.12% | 292.1만 |
|---|
| 2026.03.11 | ₩88,307 | ₩88,307 | ₩87,128 | ₩87,275 | -1.17% | 320.4만 |
|---|
| 2026.03.10 | ₩88,482 | ₩89,473 | ₩88,214 | ₩88,951 | +0.53% | 323.3만 |
|---|
| 2026.03.09 | ₩88,415 | ₩89,178 | ₩87,785 | ₩88,924 | +0.58% | 477.9만 |
|---|
| 2026.03.06 | ₩88,884 | ₩89,567 | ₩88,455 | ₩89,540 | +0.74% | 381.1만 |
|---|
| 2026.03.05 | ₩90,894 | ₩91,188 | ₩90,090 | ₩90,304 | -0.65% | 467.6만 |
|---|
| 2026.03.04 | ₩92,595 | ₩92,595 | ₩91,738 | ₩92,555 | -0.04% | 292만 |
|---|
| 2026.03.03 | ₩92,488 | ₩92,957 | ₩91,724 | ₩92,662 | +0.19% | 482.8만 |
|---|
| 2026.03.02 | ₩96,682 | ₩96,803 | ₩95,316 | ₩95,785 | -0.93% | 344.5만 |
|---|
| 2026.02.27 | ₩98,264 | ₩99,054 | ₩98,116 | ₩98,826 | +0.57% | 271.5만 |
|---|
| 2026.02.26 | ₩98,505 | ₩98,826 | ₩97,875 | ₩98,197 | -0.31% | 260.7만 |
|---|
| 2026.02.25 | ₩98,331 | ₩98,558 | ₩97,513 | ₩98,089 | -0.25% | 283.3만 |
|---|
| 2026.02.24 | ₩99,831 | ₩100,153 | ₩99,336 | ₩99,952 | +0.12% | 400.2만 |
|---|
| 2026.02.23 | ₩97,969 | ₩99,443 | ₩97,929 | ₩99,135 | +1.19% | 488.5만 |
|---|
| 2026.02.20 | ₩97,285 | ₩98,197 | ₩96,910 | ₩98,130 | +0.87% | 367.1만 |
|---|
| 2026.02.19 | ₩96,696 | ₩96,883 | ₩96,173 | ₩96,495 | -0.21% | 352.1만 |
|---|
| 2026.02.18 | ₩97,942 | ₩98,210 | ₩96,736 | ₩97,044 | -0.92% | 414.8만 |
|---|
| 2026.02.17 | ₩99,590 | ₩99,684 | ₩98,237 | ₩99,108 | -0.48% | 429.7만 |
|---|
| 2026.02.13 | ₩99,537 | ₩100,475 | ₩99,054 | ₩99,952 | +0.42% | 703.5만 |
|---|
| 2026.02.12 | ₩96,455 | ₩99,094 | ₩95,744 | ₩98,438 | +2.06% | 813.4만 |
|---|
| 2026.02.11 | ₩97,017 | ₩98,250 | ₩96,548 | ₩98,183 | +1.20% | 343.2만 |
|---|
| 2026.02.10 | ₩95,999 | ₩96,937 | ₩95,704 | ₩96,441 | +0.46% | 208.4만 |
|---|
| 2026.02.09 | ₩95,905 | ₩96,160 | ₩94,873 | ₩95,624 | -0.29% | 266.9만 |
|---|
| 2026.02.06 | ₩95,798 | ₩96,696 | ₩95,664 | ₩96,642 | +0.88% | 291.5만 |
|---|
| 2026.02.05 | ₩95,342 | ₩96,160 | ₩94,659 | ₩95,905 | +0.59% | 385.5만 |
|---|
| 2026.02.04 | ₩94,632 | ₩95,342 | ₩94,552 | ₩94,860 | +0.24% | 427.4만 |
|---|
| 2026.02.03 | ₩90,827 | ₩93,185 | ₩90,719 | ₩92,662 | +2.02% | 338.6만 |
|---|
| 2026.02.02 | ₩92,341 | ₩92,408 | ₩91,510 | ₩92,153 | -0.20% | 286.8만 |
|---|
| 2026.01.30 | ₩91,336 | ₩91,604 | ₩90,827 | ₩91,604 | +0.29% | 335.3만 |
|---|
| 2026.01.29 | ₩89,915 | ₩90,760 | ₩89,808 | ₩90,492 | +0.64% | 290.7만 |
|---|
| 2026.01.28 | ₩89,245 | ₩89,688 | ₩88,843 | ₩89,152 | -0.11% | 316.8만 |
|---|
| 2026.01.27 | ₩90,559 | ₩90,880 | ₩90,170 | ₩90,532 | -0.03% | 438.3만 |
|---|
| 2026.01.26 | ₩89,500 | ₩90,545 | ₩89,500 | ₩90,197 | +0.78% | 507.6만 |
|---|
| 2026.01.23 | ₩88,281 | ₩89,835 | ₩88,254 | ₩89,781 | +1.70% | 371.7만 |
|---|
| 2026.01.22 | ₩87,007 | ₩88,093 | ₩86,981 | ₩87,812 | +0.92% | 478.5만 |
|---|
| 2026.01.21 | ₩87,611 | ₩87,745 | ₩86,404 | ₩86,873 | -0.84% | 333.8만 |
|---|
| 2026.01.20 | ₩85,815 | ₩87,048 | ₩85,708 | ₩86,967 | +1.34% | 394만 |
|---|
| 2026.01.16 | ₩86,311 | ₩86,458 | ₩85,520 | ₩86,445 | +0.16% | 314.2만 |
|---|
| 2026.01.15 | ₩86,270 | ₩86,592 | ₩85,895 | ₩86,043 | -0.26% | 204.2만 |
|---|
| 2026.01.14 | ₩86,739 | ₩87,584 | ₩86,739 | ₩87,544 | +0.93% | 265.7만 |
|---|
| 2026.01.13 | ₩86,177 | ₩86,726 | ₩86,083 | ₩86,699 | +0.61% | 242.5만 |
|---|
| 2026.01.12 | ₩86,270 | ₩86,498 | ₩85,922 | ₩86,324 | +0.06% | 222.2만 |
|---|
| 2026.01.09 | ₩85,225 | ₩86,083 | ₩85,172 | ₩86,029 | +0.94% | 265.5만 |
|---|
| 2026.01.08 | ₩82,894 | ₩84,890 | ₩82,786 | ₩84,877 | +2.39% | 391만 |
|---|
| 2026.01.07 | ₩84,475 | ₩84,636 | ₩83,564 | ₩83,912 | -0.67% | 315.7만 |
|---|
| 2026.01.06 | ₩85,667 | ₩86,512 | ₩85,547 | ₩86,404 | +0.86% | 242.2만 |
|---|
| 2026.01.05 | ₩84,944 | ₩85,641 | ₩84,448 | ₩85,413 | +0.55% | 288.4만 |
|---|
| 2026.01.02 | ₩87,517 | ₩87,530 | ₩86,753 | ₩87,168 | -0.40% | 164.6만 |
|---|
| 2025.12.31 | ₩87,959 | ₩88,039 | ₩87,557 | ₩87,637 | -0.37% | 95.2만 |
|---|
| 2025.12.30 | ₩87,825 | ₩88,093 | ₩87,785 | ₩87,932 | +0.12% | 98.9만 |
|---|
| 2025.12.29 | ₩88,013 | ₩88,415 | ₩87,919 | ₩88,133 | +0.14% | 182.3만 |
|---|
| 2025.12.26 | ₩88,173 | ₩88,830 | ₩88,173 | ₩88,683 | +0.58% | 129.4만 |
|---|
| 2025.12.24 | ₩87,691 | ₩88,482 | ₩87,584 | ₩88,428 | +0.84% | 70.7만 |
|---|
| 2025.12.23 | ₩87,570 | ₩88,093 | ₩87,436 | ₩88,080 | +0.58% | 203.8만 |
|---|
| 2025.12.22 | ₩87,369 | ₩87,597 | ₩87,034 | ₩87,048 | -0.37% | 163.2만 |
|---|
| 2025.12.19 | ₩87,423 | ₩88,026 | ₩87,168 | ₩87,235 | -0.21% | 299.6만 |
|---|
| 2025.12.18 | ₩87,664 | ₩88,133 | ₩87,356 | ₩87,369 | -0.34% | 199.6만 |
|---|
| 2025.12.17 | ₩86,994 | ₩88,013 | ₩86,994 | ₩87,865 | +1.00% | 229.9만 |
|---|
| 2025.12.16 | ₩86,847 | ₩86,967 | ₩85,828 | ₩86,203 | -0.74% | 224.8만 |
|---|
| 2025.12.15 | ₩87,061 | ₩87,678 | ₩86,806 | ₩87,155 | +0.11% | 229.8만 |
|---|
| 2025.12.12 | ₩86,324 | ₩87,034 | ₩86,324 | ₩87,021 | +0.81% | 263.8만 |
|---|
| 2025.12.11 | ₩86,713 | ₩87,410 | ₩86,552 | ₩86,860 | +0.17% | 472만 |
|---|
| 2025.12.10 | ₩86,163 | ₩86,525 | ₩85,158 | ₩85,574 | -0.68% | 320.9만 |
|---|
| 2025.12.09 | ₩83,550 | ₩87,195 | ₩83,175 | ₩85,815 | +2.71% | 351.3만 |
|---|
| 2025.12.08 | ₩84,325 | ₩84,581 | ₩83,072 | ₩83,449 | -1.04% | 512.7만 |
|---|
| 2025.12.05 | ₩89,078 | ₩89,863 | ₩88,972 | ₩89,757 | +0.76% | 355.7만 |
|---|
| 2025.12.04 | ₩89,818 | ₩90,044 | ₩89,078 | ₩89,199 | -0.69% | 246.5만 |
|---|
| 2025.12.03 | ₩89,938 | ₩90,693 | ₩89,440 | ₩89,576 | -0.40% | 245만 |
|---|
| 2025.12.02 | ₩89,697 | ₩90,150 | ₩89,003 | ₩89,833 | +0.15% | 393.9만 |
|---|
| 2025.12.01 | ₩92,111 | ₩92,217 | ₩90,980 | ₩91,070 | -1.13% | 339.3만 |
|---|
| 2025.11.28 | ₩90,949 | ₩91,643 | ₩90,904 | ₩91,432 | +0.53% | 374.6만 |
|---|
| 2025.11.26 | ₩90,889 | ₩90,964 | ₩90,557 | ₩90,844 | -0.05% | 197.8만 |
|---|
| 2025.11.25 | ₩90,512 | ₩91,311 | ₩90,482 | ₩90,889 | +0.42% | 209.9만 |
|---|
| 2025.11.24 | ₩90,738 | ₩90,814 | ₩89,787 | ₩89,938 | -0.88% | 248.2만 |
|---|
| 2025.11.21 | ₩90,195 | ₩91,342 | ₩90,059 | ₩91,146 | +1.05% | 323.7만 |
|---|
| 2025.11.20 | ₩88,988 | ₩89,606 | ₩88,731 | ₩89,455 | +0.53% | 302.1만 |
|---|
| 2025.11.19 | ₩89,787 | ₩89,878 | ₩88,791 | ₩88,837 | -1.06% | 192.4만 |
|---|
| 2025.11.18 | ₩89,425 | ₩89,802 | ₩89,063 | ₩89,621 | +0.22% | 231.9만 |
|---|
| 2025.11.17 | ₩89,576 | ₩89,984 | ₩89,214 | ₩89,350 | -0.25% | 195.6만 |
|---|
| 2025.11.14 | ₩90,240 | ₩90,497 | ₩89,304 | ₩89,395 | -0.94% | 280.9만 |
|---|
| 2025.11.13 | ₩91,146 | ₩91,689 | ₩90,753 | ₩91,040 | -0.12% | 206.1만 |
|---|
| 2025.11.12 | ₩91,583 | ₩92,383 | ₩91,327 | ₩92,036 | +0.49% | 194.8만 |
|---|
| 2025.11.11 | ₩92,624 | ₩92,624 | ₩92,066 | ₩92,157 | -0.51% | 231.4만 |
|---|
| 2025.11.10 | ₩92,051 | ₩92,066 | ₩91,402 | ₩91,764 | -0.31% | 256.8만 |
|---|
| 2025.11.07 | ₩91,221 | ₩92,926 | ₩91,146 | ₩92,760 | +1.69% | 356.7만 |
|---|
| 2025.11.06 | ₩91,945 | ₩92,443 | ₩91,568 | ₩91,915 | -0.03% | 233.4만 |
|---|
| 2025.11.05 | ₩91,991 | ₩92,579 | ₩91,719 | ₩92,489 | +0.54% | 295.1만 |
|---|
| 2025.11.04 | ₩91,266 | ₩91,809 | ₩91,010 | ₩91,764 | +0.55% | 250.5만 |
|---|
| 2025.11.03 | ₩91,070 | ₩91,809 | ₩90,844 | ₩91,553 | +0.53% | 226.7만 |
|---|
| 2025.10.31 | ₩91,176 | ₩91,538 | ₩90,783 | ₩90,829 | -0.38% | 274.3만 |
|---|
| 2025.10.30 | ₩91,945 | ₩92,096 | ₩91,432 | ₩91,855 | -0.10% | 313.7만 |
|---|
| 2025.10.29 | ₩92,836 | ₩92,911 | ₩91,779 | ₩92,006 | -0.89% | 269.5만 |
|---|
| 2025.10.28 | ₩93,666 | ₩93,801 | ₩93,047 | ₩93,439 | -0.24% | 337.4만 |
|---|
| 2025.10.27 | ₩94,299 | ₩94,646 | ₩93,847 | ₩94,631 | +0.35% | 188.3만 |
|---|
| 2025.10.24 | ₩94,239 | ₩94,782 | ₩93,847 | ₩94,571 | +0.35% | 269.1만 |
|---|
| 2025.10.23 | ₩95,310 | ₩95,673 | ₩93,952 | ₩94,043 | -1.33% | 435만 |
|---|
| 2025.10.22 | ₩93,560 | ₩94,722 | ₩93,258 | ₩93,832 | +0.29% | 345만 |
|---|
| 2025.10.21 | ₩93,801 | ₩94,480 | ₩93,786 | ₩94,073 | +0.29% | 224.3만 |
|---|
| 2025.10.20 | ₩94,586 | ₩95,280 | ₩94,541 | ₩94,903 | +0.34% | 219.3만 |
|---|
| 2025.10.17 | ₩94,088 | ₩95,522 | ₩94,028 | ₩95,250 | +1.23% | 335만 |
|---|
| 2025.10.16 | ₩92,428 | ₩93,847 | ₩92,353 | ₩93,590 | +1.26% | 614.1만 |
|---|
| 2025.10.15 | ₩90,889 | ₩91,991 | ₩90,829 | ₩91,870 | +1.08% | 528.2만 |
|---|
| 2025.10.14 | ₩90,949 | ₩92,232 | ₩90,949 | ₩92,036 | +1.19% | 326.2만 |
|---|
| 2025.10.13 | ₩90,104 | ₩90,889 | ₩89,953 | ₩90,678 | +0.64% | 335.5만 |
|---|
| 2025.10.10 | ₩89,893 | ₩91,296 | ₩89,893 | ₩91,191 | +1.44% | 471.6만 |
|---|