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 | ₩82,815 | ₩83,499 | ₩82,802 | ₩83,499 | +0.83% | 208.3만 |
| 2026.10.08 | ₩82,158 | ₩83,084 | ₩81,997 | ₩83,070 | +1.11% | 297.9만 |
| 2026.10.07 | ₩81,917 | ₩82,158 | ₩81,649 | ₩81,783 | -0.16% | 287.4만 |
| 2026.10.06 | ₩80,924 | ₩81,796 | ₩80,790 | ₩81,541 | +0.76% | 292.2만 |
| 2026.10.05 | ₩80,026 | ₩80,576 | ₩79,851 | ₩80,442 | +0.52% | 265.6만 |
| 2026.10.02 | ₩80,321 | ₩80,455 | ₩79,677 | ₩80,066 | -0.32% | 307.9만 |
| 2026.10.01 | ₩80,240 | ₩80,388 | ₩79,422 | ₩79,905 | -0.42% | 499.4만 |
| 2026.09.30 | ₩83,486 | ₩83,486 | ₩81,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,447 |
| -2.44% |
| 335.6만 |
| 2026.09.29 | ₩82,319 | ₩82,440 | ₩81,675 | ₩82,131 | -0.23% | 358.1만 |
|---|
| 2026.09.28 | ₩83,271 | ₩83,888 | ₩82,815 | ₩83,861 | +0.71% | 282만 |
|---|
| 2026.09.25 | ₩83,218 | ₩83,902 | ₩83,003 | ₩83,875 | +0.79% | 274만 |
|---|
| 2026.09.24 | ₩83,969 | ₩84,317 | ₩83,325 | ₩83,486 | -0.57% | 241.1만 |
|---|
| 2026.09.23 | ₩84,116 | ₩84,425 | ₩83,151 | ₩83,365 | -0.89% | 208.1만 |
|---|
| 2026.09.22 | ₩84,519 | ₩84,827 | ₩84,103 | ₩84,398 | -0.14% | 204.5만 |
|---|
| 2026.09.21 | ₩83,459 | ₩83,660 | ₩82,963 | ₩83,379 | -0.10% | 204.8만 |
|---|
| 2026.09.18 | ₩82,789 | ₩83,137 | ₩82,534 | ₩82,909 | +0.15% | 278.7만 |
|---|
| 2026.09.17 | ₩83,929 | ₩84,049 | ₩83,164 | ₩83,446 | -0.58% | 214.2만 |
|---|
| 2026.09.16 | ₩83,754 | ₩84,116 | ₩83,580 | ₩83,741 | -0.02% | 230.7만 |
|---|
| 2026.09.15 | ₩83,888 | ₩84,465 | ₩83,714 | ₩83,741 | -0.18% | 286.5만 |
|---|
| 2026.09.14 | ₩84,975 | ₩85,645 | ₩84,478 | ₩85,256 | +0.33% | 435만 |
|---|
| 2026.09.11 | ₩83,110 | ₩83,365 | ₩82,735 | ₩83,178 | +0.08% | 313.2만 |
|---|
| 2026.09.10 | ₩83,580 | ₩83,794 | ₩82,507 | ₩82,654 | -1.11% | 265.9만 |
|---|
| 2026.09.09 | ₩84,358 | ₩84,532 | ₩83,794 | ₩83,808 | -0.65% | 355.5만 |
|---|
| 2026.09.08 | ₩85,860 | ₩86,128 | ₩85,122 | ₩85,216 | -0.75% | 245.1만 |
|---|
| 2026.09.04 | ₩86,101 | ₩86,705 | ₩86,007 | ₩86,101 | 0.00% | 312.8만 |
|---|
| 2026.09.03 | ₩86,450 | ₩86,638 | ₩85,417 | ₩86,155 | -0.34% | 515.1만 |
|---|
| 2026.09.02 | ₩86,289 | ₩86,906 | ₩85,846 | ₩86,597 | +0.36% | 367.3만 |
|---|
| 2026.09.01 | ₩86,960 | ₩87,912 | ₩86,343 | ₩86,343 | -0.71% | 622.1만 |
|---|
| 2026.08.31 | ₩86,906 | ₩87,348 | ₩86,705 | ₩86,973 | +0.08% | 453만 |
|---|
| 2026.08.28 | ₩86,946 | ₩87,576 | ₩86,906 | ₩87,268 | +0.37% | 456.6만 |
|---|
| 2026.08.27 | ₩86,061 | ₩86,933 | ₩85,820 | ₩86,396 | +0.39% | 432.4만 |
|---|
| 2026.08.26 | ₩87,952 | ₩88,019 | ₩87,080 | ₩87,120 | -0.95% | 408.9만 |
|---|
| 2026.08.25 | ₩86,396 | ₩87,643 | ₩86,262 | ₩87,375 | +1.13% | 505.1만 |
|---|
| 2026.08.24 | ₩86,410 | ₩87,630 | ₩86,410 | ₩87,603 | +1.38% | 296.1만 |
|---|
| 2026.08.21 | ₩84,908 | ₩86,074 | ₩84,787 | ₩86,021 | +1.31% | 264.3만 |
|---|
| 2026.08.20 | ₩84,894 | ₩85,498 | ₩84,666 | ₩85,028 | +0.16% | 354.1만 |
|---|
| 2026.08.19 | ₩83,821 | ₩84,841 | ₩83,701 | ₩84,733 | +1.09% | 450.5만 |
|---|
| 2026.08.18 | ₩82,574 | ₩83,566 | ₩82,467 | ₩83,191 | +0.75% | 528.8만 |
|---|
| 2026.08.17 | ₩82,038 | ₩82,373 | ₩81,783 | ₩82,118 | +0.10% | 365.1만 |
|---|
| 2026.08.14 | ₩83,660 | ₩83,969 | ₩83,218 | ₩83,271 | -0.46% | 200.8만 |
|---|
| 2026.08.13 | ₩83,513 | ₩84,157 | ₩83,379 | ₩84,063 | +0.66% | 207.6만 |
|---|
| 2026.08.12 | ₩82,574 | ₩83,057 | ₩82,373 | ₩82,775 | +0.24% | 238.2만 |
|---|
| 2026.08.11 | ₩83,446 | ₩83,929 | ₩83,325 | ₩83,647 | +0.24% | 218.7만 |
|---|
| 2026.08.10 | ₩83,888 | ₩84,304 | ₩83,191 | ₩84,304 | +0.50% | 197.3만 |
|---|
| 2026.08.07 | ₩84,559 | ₩85,149 | ₩84,143 | ₩84,438 | -0.14% | 274.3만 |
|---|
| 2026.08.06 | ₩86,329 | ₩86,530 | ₩85,122 | ₩85,377 | -1.10% | 243.7만 |
|---|
| 2026.08.05 | ₩86,329 | ₩86,745 | ₩85,712 | ₩86,410 | +0.09% | 368.4만 |
|---|
| 2026.08.04 | ₩85,310 | ₩86,088 | ₩85,122 | ₩85,940 | +0.74% | 414만 |
|---|
| 2026.08.03 | ₩86,276 | ₩86,571 | ₩85,390 | ₩85,565 | -0.82% | 782.2만 |
|---|
| 2026.07.31 | ₩85,659 | ₩85,820 | ₩85,015 | ₩85,042 | -0.72% | 594.3만 |
|---|
| 2026.07.30 | ₩87,979 | ₩88,234 | ₩87,308 | ₩87,536 | -0.50% | 783.6만 |
|---|
| 2026.07.29 | ₩87,603 | ₩89,414 | ₩87,348 | ₩88,515 | +1.04% | 1120.6만 |
|---|
| 2026.07.28 | ₩89,387 | ₩90,460 | ₩88,877 | ₩89,682 | +0.33% | 1367.6만 |
|---|
| 2026.07.27 | ₩81,890 | ₩83,231 | ₩81,836 | ₩82,306 | +0.51% | 409.6만 |
|---|
| 2026.07.24 | ₩81,380 | ₩81,957 | ₩81,032 | ₩81,729 | +0.43% | 223.7만 |
|---|
| 2026.07.23 | ₩80,804 | ₩81,219 | ₩80,334 | ₩80,750 | -0.07% | 565.8만 |
|---|
| 2026.07.22 | ₩83,178 | ₩83,405 | ₩82,507 | ₩82,923 | -0.31% | 341.4만 |
|---|
| 2026.07.21 | ₩82,185 | ₩82,520 | ₩81,528 | ₩81,528 | -0.80% | 281만 |
|---|
| 2026.07.20 | ₩83,419 | ₩83,821 | ₩83,084 | ₩83,151 | -0.32% | 365.8만 |
|---|
| 2026.07.17 | ₩84,559 | ₩85,109 | ₩83,204 | ₩83,674 | -1.05% | 321.1만 |
|---|
| 2026.07.16 | ₩82,212 | ₩84,224 | ₩82,158 | ₩84,103 | +2.30% | 345.6만 |
|---|
| 2026.07.15 | ₩80,656 | ₩82,735 | ₩80,589 | ₩82,413 | +2.18% | 512.9만 |
|---|
| 2026.07.14 | ₩82,212 | ₩82,386 | ₩81,582 | ₩81,595 | -0.75% | 407.4만 |
|---|
| 2026.07.13 | ₩82,574 | ₩83,178 | ₩82,145 | ₩82,453 | -0.15% | 375.5만 |
|---|
| 2026.07.10 | ₩82,185 | ₩83,030 | ₩81,836 | ₩82,775 | +0.72% | 419.2만 |
|---|
| 2026.07.09 | ₩82,333 | ₩82,507 | ₩81,662 | ₩81,796 | -0.65% | 795.6만 |
|---|
| 2026.07.08 | ₩83,218 | ₩83,432 | ₩82,681 | ₩82,936 | -0.34% | 241.5만 |
|---|
| 2026.07.07 | ₩85,524 | ₩85,524 | ₩83,741 | ₩84,143 | -1.62% | 246.5만 |
|---|
| 2026.07.06 | ₩83,110 | ₩83,218 | ₩81,796 | ₩82,587 | -0.63% | 234.9만 |
|---|
| 2026.07.02 | ₩82,654 | ₩83,902 | ₩82,628 | ₩83,794 | +1.38% | 324.1만 |
|---|
| 2026.07.01 | ₩80,911 | ₩81,716 | ₩80,696 | ₩81,662 | +0.93% | 270.4만 |
|---|
| 2026.06.30 | ₩80,884 | ₩80,978 | ₩80,442 | ₩80,629 | -0.32% | 422.3만 |
|---|
| 2026.06.29 | ₩81,313 | ₩82,131 | ₩80,924 | ₩82,078 | +0.94% | 509.6만 |
|---|
| 2026.06.26 | ₩81,662 | ₩81,890 | ₩81,126 | ₩81,206 | -0.56% | 419.6만 |
|---|
| 2026.06.25 | ₩80,898 | ₩81,702 | ₩80,857 | ₩81,193 | +0.36% | 342.3만 |
|---|
| 2026.06.24 | ₩80,294 | ₩80,871 | ₩79,892 | ₩80,428 | +0.17% | 360.1만 |
|---|
| 2026.06.23 | ₩78,805 | ₩79,516 | ₩78,752 | ₩79,463 | +0.83% | 313.6만 |
|---|
| 2026.06.22 | ₩77,598 | ₩78,269 | ₩77,303 | ₩77,384 | -0.28% | 307.1만 |
|---|
| 2026.06.18 | ₩77,531 | ₩78,604 | ₩77,464 | ₩78,323 | +1.02% | 355.4만 |
|---|
| 2026.06.17 | ₩78,712 | ₩78,926 | ₩77,183 | ₩77,464 | -1.58% | 568.5만 |
|---|
| 2026.06.16 | ₩78,993 | ₩79,463 | ₩78,658 | ₩79,154 | +0.20% | 221.4만 |
|---|
| 2026.06.15 | ₩79,181 | ₩79,208 | ₩78,510 | ₩78,712 | -0.59% | 453.4만 |
|---|
| 2026.06.12 | ₩79,020 | ₩79,302 | ₩78,510 | ₩79,020 | 0.00% | 400.3만 |
|---|
| 2026.06.11 | ₩78,336 | ₩78,738 | ₩77,853 | ₩78,215 | -0.15% | 412.7만 |
|---|
| 2026.06.10 | ₩77,880 | ₩79,275 | ₩77,639 | ₩78,644 | +0.98% | 467.6만 |
|---|
| 2026.06.09 | ₩75,935 | ₩77,639 | ₩75,748 | ₩77,223 | +1.70% | 495.7만 |
|---|
| 2026.06.08 | ₩75,037 | ₩75,506 | ₩74,769 | ₩75,225 | +0.25% | 497.2만 |
|---|
| 2026.06.05 | ₩75,157 | ₩76,432 | ₩75,010 | ₩76,069 | +1.21% | 584만 |
|---|
| 2026.06.04 | ₩74,514 | ₩74,648 | ₩73,427 | ₩73,830 | -0.92% | 437.6만 |
|---|
| 2026.06.03 | ₩74,594 | ₩74,822 | ₩74,085 | ₩74,178 | -0.56% | 542.1만 |
|---|
| 2026.06.02 | ₩74,782 | ₩75,144 | ₩74,219 | ₩74,474 | -0.41% | 546만 |
|---|
| 2026.06.01 | ₩74,956 | ₩75,104 | ₩74,500 | ₩74,809 | -0.20% | 496.2만 |
|---|
| 2026.05.29 | ₩76,458 | ₩76,579 | ₩75,707 | ₩75,707 | -0.98% | 348.7만 |
|---|
| 2026.05.28 | ₩77,022 | ₩77,411 | ₩76,432 | ₩76,485 | -0.70% | 419.5만 |
|---|
| 2026.05.27 | ₩77,786 | ₩78,269 | ₩77,598 | ₩77,786 | 0.00% | 310.2만 |
|---|
| 2026.05.26 | ₩77,478 | ₩77,625 | ₩76,284 | ₩76,539 | -1.21% | 398.2만 |
|---|
| 2026.05.22 | ₩76,512 | ₩77,357 | ₩76,512 | ₩76,914 | +0.53% | 369.1만 |
|---|
| 2026.05.21 | ₩76,727 | ₩77,652 | ₩76,029 | ₩77,411 | +0.89% | 311.1만 |
|---|
| 2026.05.20 | ₩76,914 | ₩77,759 | ₩76,485 | ₩77,357 | +0.58% | 449.5만 |
|---|
| 2026.05.19 | ₩77,236 | ₩77,813 | ₩76,686 | ₩76,740 | -0.64% | 347.3만 |
|---|
| 2026.05.18 | ₩76,297 | ₩77,156 | ₩76,297 | ₩76,847 | +0.72% | 449.6만 |
|---|
| 2026.05.15 | ₩76,365 | ₩76,405 | ₩75,359 | ₩75,426 | -1.23% | 313.9만 |
|---|
| 2026.05.14 | ₩77,786 | ₩78,095 | ₩76,740 | ₩76,901 | -1.14% | 327.5만 |
|---|
| 2026.05.13 | ₩77,156 | ₩77,960 | ₩76,874 | ₩77,116 | -0.05% | 319.7만 |
|---|
| 2026.05.12 | ₩77,732 | ₩78,256 | ₩77,344 | ₩77,679 | -0.07% | 330.6만 |
|---|
| 2026.05.11 | ₩77,411 | ₩77,478 | ₩76,472 | ₩76,767 | -0.83% | 363.9만 |
|---|
| 2026.05.08 | ₩78,484 | ₩78,618 | ₩78,041 | ₩78,323 | -0.21% | 488.8만 |
|---|
| 2026.05.07 | ₩79,771 | ₩79,878 | ₩78,725 | ₩78,765 | -1.26% | 470.7만 |
|---|
| 2026.05.06 | ₩80,267 | ₩80,495 | ₩79,623 | ₩80,066 | -0.25% | 406만 |
|---|
| 2026.05.05 | ₩78,068 | ₩78,644 | ₩77,504 | ₩78,349 | +0.36% | 446.6만 |
|---|
| 2026.05.04 | ₩78,725 | ₩79,047 | ₩78,376 | ₩78,738 | +0.02% | 345.9만 |
|---|
| 2026.05.01 | ₩80,482 | ₩81,461 | ₩80,147 | ₩80,147 | -0.42% | 454.6만 |
|---|
| 2026.04.30 | ₩77,786 | ₩79,489 | ₩77,786 | ₩79,100 | +1.69% | 624.8만 |
|---|
| 2026.04.29 | ₩76,525 | ₩76,888 | ₩76,163 | ₩76,311 | -0.28% | 293.1만 |
|---|
| 2026.04.28 | ₩77,558 | ₩77,732 | ₩76,968 | ₩77,370 | -0.24% | 424.9만 |
|---|
| 2026.04.27 | ₩77,773 | ₩78,108 | ₩77,102 | ₩77,116 | -0.84% | 409.7만 |
|---|
| 2026.04.24 | ₩78,644 | ₩78,872 | ₩77,692 | ₩77,960 | -0.87% | 331.1만 |
|---|
| 2026.04.23 | ₩77,156 | ₩77,317 | ₩76,727 | ₩77,142 | -0.02% | 408.1만 |
|---|
| 2026.04.22 | ₩76,606 | ₩77,196 | ₩76,512 | ₩77,022 | +0.54% | 476.6만 |
|---|
| 2026.04.21 | ₩77,424 | ₩77,504 | ₩76,378 | ₩76,391 | -1.33% | 358만 |
|---|
| 2026.04.20 | ₩78,095 | ₩78,215 | ₩77,612 | ₩77,732 | -0.46% | 522만 |
|---|
| 2026.04.17 | ₩78,041 | ₩79,060 | ₩77,934 | ₩78,497 | +0.58% | 508.2만 |
|---|
| 2026.04.16 | ₩77,250 | ₩77,639 | ₩76,686 | ₩76,820 | -0.56% | 422.9만 |
|---|
| 2026.04.15 | ₩77,813 | ₩78,215 | ₩77,491 | ₩77,907 | +0.12% | 527.5만 |
|---|
| 2026.04.14 | ₩77,974 | ₩78,403 | ₩77,518 | ₩77,531 | -0.57% | 299.1만 |
|---|
| 2026.04.13 | ₩77,867 | ₩78,242 | ₩77,679 | ₩78,095 | +0.29% | 323.6만 |
|---|
| 2026.04.10 | ₩78,899 | ₩79,020 | ₩78,054 | ₩78,242 | -0.83% | 352.8만 |
|---|
| 2026.04.09 | ₩76,981 | ₩78,779 | ₩76,888 | ₩78,403 | +1.85% | 562.4만 |
|---|
| 2026.04.08 | ₩78,054 | ₩78,242 | ₩77,504 | ₩78,121 | +0.09% | 498.7만 |
|---|
| 2026.04.07 | ₩75,117 | ₩75,372 | ₩74,701 | ₩74,701 | -0.55% | 495만 |
|---|
| 2026.04.06 | ₩74,474 | ₩75,238 | ₩73,991 | ₩75,144 | +0.90% | 292.8만 |
|---|
| 2026.04.02 | ₩74,339 | ₩74,782 | ₩73,870 | ₩74,366 | +0.04% | 636.4만 |
|---|
| 2026.04.01 | ₩73,897 | ₩75,439 | ₩73,696 | ₩75,184 | +1.74% | 1387.3만 |
|---|
| 2026.03.31 | ₩78,537 | ₩78,832 | ₩74,634 | ₩76,405 | -2.72% | 1878.1만 |
|---|
| 2026.03.30 | ₩80,120 | ₩80,777 | ₩79,717 | ₩80,442 | +0.40% | 364.4만 |
|---|
| 2026.03.27 | ₩80,200 | ₩80,670 | ₩79,623 | ₩79,623 | -0.72% | 453.4만 |
|---|
| 2026.03.26 | ₩81,179 | ₩81,555 | ₩80,133 | ₩80,214 | -1.19% | 346만 |
|---|
| 2026.03.25 | ₩81,769 | ₩81,783 | ₩80,898 | ₩81,541 | -0.28% | 461.4만 |
|---|
| 2026.03.24 | ₩81,206 | ₩82,038 | ₩81,099 | ₩81,300 | +0.12% | 336.1만 |
|---|
| 2026.03.23 | ₩82,936 | ₩83,633 | ₩81,903 | ₩81,903 | -1.25% | 550.2만 |
|---|
| 2026.03.20 | ₩83,312 | ₩83,473 | ₩82,279 | ₩82,453 | -1.03% | 976.8만 |
|---|
| 2026.03.19 | ₩82,990 | ₩83,405 | ₩82,145 | ₩82,494 | -0.60% | 417.3만 |
|---|
| 2026.03.18 | ₩85,082 | ₩85,310 | ₩83,580 | ₩83,620 | -1.72% | 637.4만 |
|---|
| 2026.03.17 | ₩87,764 | ₩88,783 | ₩87,483 | ₩87,737 | -0.03% | 405.5만 |
|---|
| 2026.03.16 | ₩87,483 | ₩88,059 | ₩87,335 | ₩87,751 | +0.31% | 338.2만 |
|---|
| 2026.03.13 | ₩86,450 | ₩86,866 | ₩85,766 | ₩85,900 | -0.64% | 288.5만 |
|---|
| 2026.03.12 | ₩87,348 | ₩87,818 | ₩86,329 | ₩86,369 | -1.12% | 292.1만 |
|---|
| 2026.03.11 | ₩88,381 | ₩88,381 | ₩87,201 | ₩87,348 | -1.17% | 320.4만 |
|---|
| 2026.03.10 | ₩88,555 | ₩89,548 | ₩88,287 | ₩89,025 | +0.53% | 323.3만 |
|---|
| 2026.03.09 | ₩88,488 | ₩89,253 | ₩87,858 | ₩88,998 | +0.58% | 477.9만 |
|---|
| 2026.03.06 | ₩88,958 | ₩89,642 | ₩88,529 | ₩89,615 | +0.74% | 381.1만 |
|---|
| 2026.03.05 | ₩90,970 | ₩91,265 | ₩90,165 | ₩90,379 | -0.65% | 467.6만 |
|---|
| 2026.03.04 | ₩92,673 | ₩92,673 | ₩91,814 | ₩92,633 | -0.04% | 292만 |
|---|
| 2026.03.03 | ₩92,565 | ₩93,035 | ₩91,801 | ₩92,740 | +0.19% | 482.8만 |
|---|
| 2026.03.02 | ₩96,763 | ₩96,884 | ₩95,395 | ₩95,865 | -0.93% | 344.5만 |
|---|
| 2026.02.27 | ₩98,346 | ₩99,137 | ₩98,198 | ₩98,909 | +0.57% | 271.5만 |
|---|
| 2026.02.26 | ₩98,587 | ₩98,909 | ₩97,957 | ₩98,279 | -0.31% | 260.7만 |
|---|
| 2026.02.25 | ₩98,413 | ₩98,641 | ₩97,595 | ₩98,171 | -0.25% | 283.3만 |
|---|
| 2026.02.24 | ₩99,915 | ₩100,237 | ₩99,419 | ₩100,036 | +0.12% | 400.2만 |
|---|
| 2026.02.23 | ₩98,051 | ₩99,526 | ₩98,011 | ₩99,218 | +1.19% | 488.5만 |
|---|
| 2026.02.20 | ₩97,367 | ₩98,279 | ₩96,991 | ₩98,212 | +0.87% | 367.1만 |
|---|
| 2026.02.19 | ₩96,777 | ₩96,964 | ₩96,254 | ₩96,575 | -0.21% | 352.1만 |
|---|
| 2026.02.18 | ₩98,024 | ₩98,292 | ₩96,817 | ₩97,125 | -0.92% | 414.8만 |
|---|
| 2026.02.17 | ₩99,674 | ₩99,767 | ₩98,319 | ₩99,191 | -0.48% | 429.7만 |
|---|
| 2026.02.13 | ₩99,620 | ₩100,559 | ₩99,137 | ₩100,036 | +0.42% | 703.5만 |
|---|
| 2026.02.12 | ₩96,535 | ₩99,177 | ₩95,824 | ₩98,520 | +2.06% | 813.4만 |
|---|
| 2026.02.11 | ₩97,099 | ₩98,332 | ₩96,629 | ₩98,265 | +1.20% | 343.2만 |
|---|
| 2026.02.10 | ₩96,079 | ₩97,018 | ₩95,784 | ₩96,522 | +0.46% | 208.4만 |
|---|
| 2026.02.09 | ₩95,985 | ₩96,240 | ₩94,953 | ₩95,704 | -0.29% | 266.9만 |
|---|
| 2026.02.06 | ₩95,878 | ₩96,777 | ₩95,744 | ₩96,723 | +0.88% | 291.5만 |
|---|
| 2026.02.05 | ₩95,422 | ₩96,240 | ₩94,738 | ₩95,985 | +0.59% | 385.5만 |
|---|
| 2026.02.04 | ₩94,711 | ₩95,422 | ₩94,631 | ₩94,939 | +0.24% | 427.4만 |
|---|
| 2026.02.03 | ₩90,902 | ₩93,263 | ₩90,795 | ₩92,740 | +2.02% | 338.6만 |
|---|
| 2026.02.02 | ₩92,418 | ₩92,485 | ₩91,586 | ₩92,230 | -0.20% | 286.8만 |
|---|
| 2026.01.30 | ₩91,412 | ₩91,680 | ₩90,902 | ₩91,680 | +0.29% | 335.3만 |
|---|
| 2026.01.29 | ₩89,990 | ₩90,835 | ₩89,883 | ₩90,567 | +0.64% | 290.7만 |
|---|
| 2026.01.28 | ₩89,320 | ₩89,763 | ₩88,918 | ₩89,226 | -0.11% | 316.8만 |
|---|
| 2026.01.27 | ₩90,634 | ₩90,956 | ₩90,245 | ₩90,607 | -0.03% | 438.3만 |
|---|
| 2026.01.26 | ₩89,575 | ₩90,621 | ₩89,575 | ₩90,272 | +0.78% | 507.6만 |
|---|
| 2026.01.23 | ₩88,354 | ₩89,910 | ₩88,327 | ₩89,856 | +1.70% | 371.7만 |
|---|
| 2026.01.22 | ₩87,080 | ₩88,167 | ₩87,053 | ₩87,885 | +0.92% | 478.5만 |
|---|
| 2026.01.21 | ₩87,684 | ₩87,818 | ₩86,477 | ₩86,946 | -0.84% | 333.8만 |
|---|
| 2026.01.20 | ₩85,887 | ₩87,120 | ₩85,779 | ₩87,040 | +1.34% | 394만 |
|---|
| 2026.01.16 | ₩86,383 | ₩86,530 | ₩85,592 | ₩86,517 | +0.16% | 314.2만 |
|---|
| 2026.01.15 | ₩86,343 | ₩86,664 | ₩85,967 | ₩86,115 | -0.26% | 204.2만 |
|---|
| 2026.01.14 | ₩86,812 | ₩87,657 | ₩86,812 | ₩87,617 | +0.93% | 265.7만 |
|---|
| 2026.01.13 | ₩86,249 | ₩86,799 | ₩86,155 | ₩86,772 | +0.61% | 242.5만 |
|---|
| 2026.01.12 | ₩86,343 | ₩86,571 | ₩85,994 | ₩86,396 | +0.06% | 222.2만 |
|---|
| 2026.01.09 | ₩85,297 | ₩86,155 | ₩85,243 | ₩86,101 | +0.94% | 265.5만 |
|---|
| 2026.01.08 | ₩82,963 | ₩84,961 | ₩82,856 | ₩84,948 | +2.39% | 391만 |
|---|
| 2026.01.07 | ₩84,545 | ₩84,706 | ₩83,633 | ₩83,982 | -0.67% | 315.7만 |
|---|
| 2026.01.06 | ₩85,739 | ₩86,584 | ₩85,618 | ₩86,477 | +0.86% | 242.2만 |
|---|
| 2026.01.05 | ₩85,015 | ₩85,712 | ₩84,519 | ₩85,484 | +0.55% | 288.4만 |
|---|
| 2026.01.02 | ₩87,590 | ₩87,603 | ₩86,825 | ₩87,241 | -0.40% | 164.6만 |
|---|
| 2025.12.31 | ₩88,032 | ₩88,113 | ₩87,630 | ₩87,711 | -0.37% | 95.2만 |
|---|
| 2025.12.30 | ₩87,898 | ₩88,167 | ₩87,858 | ₩88,006 | +0.12% | 98.9만 |
|---|
| 2025.12.29 | ₩88,086 | ₩88,488 | ₩87,992 | ₩88,207 | +0.14% | 182.3만 |
|---|
| 2025.12.26 | ₩88,247 | ₩88,904 | ₩88,247 | ₩88,757 | +0.58% | 129.4만 |
|---|
| 2025.12.24 | ₩87,764 | ₩88,555 | ₩87,657 | ₩88,502 | +0.84% | 70.7만 |
|---|
| 2025.12.23 | ₩87,643 | ₩88,167 | ₩87,509 | ₩88,153 | +0.58% | 203.8만 |
|---|
| 2025.12.22 | ₩87,442 | ₩87,670 | ₩87,107 | ₩87,120 | -0.37% | 163.2만 |
|---|
| 2025.12.19 | ₩87,496 | ₩88,099 | ₩87,241 | ₩87,308 | -0.21% | 299.6만 |
|---|
| 2025.12.18 | ₩87,737 | ₩88,207 | ₩87,429 | ₩87,442 | -0.34% | 199.6만 |
|---|
| 2025.12.17 | ₩87,067 | ₩88,086 | ₩87,067 | ₩87,939 | +1.00% | 229.9만 |
|---|
| 2025.12.16 | ₩86,919 | ₩87,040 | ₩85,900 | ₩86,276 | -0.74% | 224.8만 |
|---|
| 2025.12.15 | ₩87,134 | ₩87,751 | ₩86,879 | ₩87,228 | +0.11% | 229.8만 |
|---|
| 2025.12.12 | ₩86,396 | ₩87,107 | ₩86,396 | ₩87,094 | +0.81% | 263.8만 |
|---|
| 2025.12.11 | ₩86,785 | ₩87,483 | ₩86,624 | ₩86,933 | +0.17% | 472만 |
|---|
| 2025.12.10 | ₩86,235 | ₩86,597 | ₩85,229 | ₩85,645 | -0.68% | 320.9만 |
|---|
| 2025.12.09 | ₩83,620 | ₩87,268 | ₩83,245 | ₩85,887 | +2.71% | 351.3만 |
|---|
| 2025.12.08 | ₩84,395 | ₩84,652 | ₩83,142 | ₩83,519 | -1.04% | 512.7만 |
|---|
| 2025.12.05 | ₩89,153 | ₩89,938 | ₩89,047 | ₩89,832 | +0.76% | 355.7만 |
|---|
| 2025.12.04 | ₩89,893 | ₩90,119 | ₩89,153 | ₩89,273 | -0.69% | 246.5만 |
|---|
| 2025.12.03 | ₩90,013 | ₩90,769 | ₩89,515 | ₩89,651 | -0.40% | 245만 |
|---|
| 2025.12.02 | ₩89,772 | ₩90,225 | ₩89,077 | ₩89,908 | +0.15% | 393.9만 |
|---|
| 2025.12.01 | ₩92,188 | ₩92,294 | ₩91,056 | ₩91,146 | -1.13% | 339.3만 |
|---|
| 2025.11.28 | ₩91,025 | ₩91,720 | ₩90,980 | ₩91,509 | +0.53% | 374.6만 |
|---|
| 2025.11.26 | ₩90,965 | ₩91,040 | ₩90,633 | ₩90,920 | -0.05% | 197.8만 |
|---|
| 2025.11.25 | ₩90,587 | ₩91,388 | ₩90,557 | ₩90,965 | +0.42% | 209.9만 |
|---|
| 2025.11.24 | ₩90,814 | ₩90,889 | ₩89,862 | ₩90,013 | -0.88% | 248.2만 |
|---|
| 2025.11.21 | ₩90,270 | ₩91,418 | ₩90,134 | ₩91,222 | +1.05% | 323.7만 |
|---|
| 2025.11.20 | ₩89,062 | ₩89,681 | ₩88,805 | ₩89,530 | +0.53% | 302.1만 |
|---|
| 2025.11.19 | ₩89,862 | ₩89,953 | ₩88,866 | ₩88,911 | -1.06% | 192.4만 |
|---|
| 2025.11.18 | ₩89,500 | ₩89,878 | ₩89,137 | ₩89,696 | +0.22% | 231.9만 |
|---|
| 2025.11.17 | ₩89,651 | ₩90,059 | ₩89,289 | ₩89,424 | -0.25% | 195.6만 |
|---|
| 2025.11.14 | ₩90,316 | ₩90,572 | ₩89,379 | ₩89,470 | -0.94% | 280.9만 |
|---|
| 2025.11.13 | ₩91,222 | ₩91,765 | ₩90,829 | ₩91,116 | -0.12% | 206.1만 |
|---|
| 2025.11.12 | ₩91,660 | ₩92,460 | ₩91,403 | ₩92,113 | +0.49% | 194.8만 |
|---|
| 2025.11.11 | ₩92,702 | ₩92,702 | ₩92,143 | ₩92,234 | -0.51% | 231.4만 |
|---|
| 2025.11.10 | ₩92,128 | ₩92,143 | ₩91,478 | ₩91,841 | -0.31% | 256.8만 |
|---|
| 2025.11.07 | ₩91,297 | ₩93,004 | ₩91,222 | ₩92,838 | +1.69% | 356.7만 |
|---|
| 2025.11.06 | ₩92,022 | ₩92,521 | ₩91,645 | ₩91,992 | -0.03% | 233.4만 |
|---|
| 2025.11.05 | ₩92,067 | ₩92,656 | ₩91,796 | ₩92,566 | +0.54% | 295.1만 |
|---|
| 2025.11.04 | ₩91,343 | ₩91,886 | ₩91,086 | ₩91,841 | +0.55% | 250.5만 |
|---|
| 2025.11.03 | ₩91,146 | ₩91,886 | ₩90,920 | ₩91,629 | +0.53% | 226.7만 |
|---|
| 2025.10.31 | ₩91,252 | ₩91,614 | ₩90,859 | ₩90,905 | -0.38% | 274.3만 |
|---|
| 2025.10.30 | ₩92,022 | ₩92,173 | ₩91,509 | ₩91,932 | -0.10% | 313.7만 |
|---|
| 2025.10.29 | ₩92,913 | ₩92,989 | ₩91,856 | ₩92,083 | -0.89% | 269.5만 |
|---|
| 2025.10.28 | ₩93,744 | ₩93,880 | ₩93,125 | ₩93,517 | -0.24% | 337.4만 |
|---|
| 2025.10.27 | ₩94,378 | ₩94,726 | ₩93,925 | ₩94,710 | +0.35% | 188.3만 |
|---|
| 2025.10.24 | ₩94,318 | ₩94,861 | ₩93,925 | ₩94,650 | +0.35% | 269.1만 |
|---|
| 2025.10.23 | ₩95,390 | ₩95,753 | ₩94,031 | ₩94,121 | -1.33% | 435만 |
|---|
| 2025.10.22 | ₩93,638 | ₩94,801 | ₩93,336 | ₩93,910 | +0.29% | 345만 |
|---|
| 2025.10.21 | ₩93,880 | ₩94,559 | ₩93,865 | ₩94,152 | +0.29% | 224.3만 |
|---|
| 2025.10.20 | ₩94,665 | ₩95,360 | ₩94,620 | ₩94,982 | +0.34% | 219.3만 |
|---|
| 2025.10.17 | ₩94,167 | ₩95,602 | ₩94,106 | ₩95,330 | +1.23% | 335만 |
|---|
| 2025.10.16 | ₩92,505 | ₩93,925 | ₩92,430 | ₩93,668 | +1.26% | 614.1만 |
|---|
| 2025.10.15 | ₩90,965 | ₩92,067 | ₩90,905 | ₩91,947 | +1.08% | 528.2만 |
|---|
| 2025.10.14 | ₩91,025 | ₩92,309 | ₩91,025 | ₩92,113 | +1.19% | 326.2만 |
|---|
| 2025.10.13 | ₩90,180 | ₩90,965 | ₩90,029 | ₩90,753 | +0.64% | 335.5만 |
|---|
| 2025.10.10 | ₩89,968 | ₩91,373 | ₩89,968 | ₩91,267 | +1.44% | 471.6만 |
|---|