시장 데이터를 불러오는 중
전체 종목
유니버셜 로지스틱스 홀딩스 과거 주가
Universal Logistics Holdings, Inc. - Common Stock · ULH · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Logistics Holdings, Inc. - Common Stock · ULH · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,196 | ₩23,690 | ₩22,207 | ₩23,183 | -0.06% | 13.2만 |
| 2026.10.08 | ₩22,515 | ₩23,517 | ₩22,515 | ₩23,196 | +3.03% | 8.2만 |
| 2026.10.07 | ₩22,154 | ₩23,410 | ₩21,927 | ₩22,849 | +3.14% | 7.4만 |
| 2026.10.06 | ₩23,410 | ₩23,463 | ₩22,221 | ₩22,648 | -3.25% | 4.1만 |
| 2026.10.05 | ₩24,345 | ₩24,345 | ₩23,263 | ₩23,557 | -3.24% | 11만 |
| 2026.10.02 | ₩24,238 | ₩24,746 | ₩23,797 | ₩24,666 | +1.76% | 8.9만 |
| 2026.10.01 | ₩22,849 | ₩23,944 | ₩22,849 | ₩23,664 | +3.57% | 3.2만 |
| 2026.09.30 | ₩23,757 | ₩23,878 | ₩22,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,103 |
| -2.76% |
| 3.3만 |
| 2026.09.29 | ₩23,116 | ₩23,771 | ₩23,116 | ₩23,437 | +1.39% | 4.2만 |
|---|
| 2026.09.28 | ₩21,980 | ₩23,944 | ₩21,980 | ₩23,250 | +5.78% | 7.6만 |
|---|
| 2026.09.25 | ₩22,154 | ₩22,448 | ₩21,967 | ₩22,301 | +0.66% | 5.5만 |
|---|
| 2026.09.24 | ₩21,780 | ₩23,437 | ₩20,978 | ₩22,047 | +1.23% | 36.4만 |
|---|
| 2026.09.23 | ₩22,221 | ₩22,287 | ₩20,978 | ₩21,713 | -2.29% | 4.8만 |
|---|
| 2026.09.22 | ₩23,370 | ₩23,370 | ₩22,020 | ₩22,020 | -5.77% | 3.2만 |
|---|
| 2026.09.21 | ₩23,744 | ₩24,051 | ₩22,769 | ₩22,875 | -3.66% | 2.6만 |
|---|
| 2026.09.18 | ₩24,105 | ₩24,599 | ₩23,397 | ₩23,650 | -1.88% | 7.2만 |
|---|
| 2026.09.17 | ₩25,815 | ₩25,815 | ₩24,051 | ₩24,105 | -6.63% | 2.1만 |
|---|
| 2026.09.16 | ₩25,428 | ₩25,454 | ₩24,653 | ₩25,174 | -1.00% | 3.3만 |
|---|
| 2026.09.15 | ₩24,987 | ₩25,668 | ₩24,946 | ₩25,187 | +0.80% | 2.2만 |
|---|
| 2026.09.14 | ₩24,385 | ₩25,374 | ₩24,145 | ₩25,240 | +3.51% | 3.3만 |
|---|
| 2026.09.11 | ₩25,321 | ₩25,468 | ₩23,918 | ₩24,733 | -2.32% | 3.5만 |
|---|
| 2026.09.10 | ₩24,185 | ₩25,187 | ₩24,185 | ₩24,933 | +3.09% | 4.5만 |
|---|
| 2026.09.09 | ₩24,840 | ₩25,080 | ₩23,944 | ₩24,399 | -1.78% | 6.6만 |
|---|
| 2026.09.08 | ₩25,428 | ₩25,721 | ₩24,612 | ₩24,840 | -2.31% | 4.2만 |
|---|
| 2026.09.04 | ₩24,425 | ₩25,708 | ₩24,425 | ₩25,401 | +3.99% | 5.3만 |
|---|
| 2026.09.03 | ₩24,666 | ₩24,786 | ₩24,332 | ₩24,679 | +0.05% | 3.1만 |
|---|
| 2026.09.02 | ₩24,439 | ₩25,267 | ₩24,225 | ₩24,225 | -0.87% | 3.4만 |
|---|
| 2026.09.01 | ₩24,853 | ₩25,574 | ₩24,065 | ₩24,599 | -1.02% | 2.8만 |
|---|
| 2026.08.31 | ₩26,096 | ₩27,325 | ₩24,826 | ₩24,960 | -4.35% | 5.2만 |
|---|
| 2026.08.28 | ₩25,240 | ₩26,724 | ₩25,240 | ₩26,082 | +3.34% | 4.3만 |
|---|
| 2026.08.27 | ₩25,588 | ₩26,056 | ₩24,973 | ₩25,307 | -1.10% | 2.9만 |
|---|
| 2026.08.26 | ₩25,922 | ₩26,510 | ₩25,214 | ₩25,615 | -1.19% | 4.4만 |
|---|
| 2026.08.25 | ₩25,347 | ₩26,403 | ₩24,973 | ₩25,775 | +1.69% | 3.8만 |
|---|
| 2026.08.24 | ₩25,174 | ₩25,775 | ₩24,385 | ₩24,987 | -0.74% | 4.2만 |
|---|
| 2026.08.21 | ₩26,082 | ₩26,577 | ₩25,013 | ₩25,574 | -1.95% | 2.8만 |
|---|
| 2026.08.20 | ₩26,109 | ₩26,323 | ₩25,053 | ₩25,935 | -0.67% | 8.5만 |
|---|
| 2026.08.19 | ₩26,029 | ₩27,258 | ₩25,468 | ₩26,416 | +1.49% | 2.8만 |
|---|
| 2026.08.18 | ₩26,096 | ₩26,162 | ₩25,361 | ₩25,762 | -1.28% | 2.9만 |
|---|
| 2026.08.17 | ₩25,548 | ₩26,416 | ₩25,481 | ₩26,122 | +2.25% | 4.1만 |
|---|
| 2026.08.14 | ₩25,949 | ₩26,069 | ₩25,000 | ₩25,775 | -0.67% | 3.3만 |
|---|
| 2026.08.13 | ₩26,403 | ₩27,071 | ₩25,855 | ₩26,269 | -0.51% | 4.6만 |
|---|
| 2026.08.12 | ₩25,735 | ₩27,071 | ₩24,399 | ₩26,243 | +1.97% | 4.4만 |
|---|
| 2026.08.11 | ₩25,561 | ₩26,416 | ₩25,134 | ₩25,508 | -0.21% | 5.7만 |
|---|
| 2026.08.10 | ₩26,697 | ₩26,790 | ₩25,174 | ₩25,240 | -5.46% | 3.9만 |
|---|
| 2026.08.07 | ₩24,479 | ₩26,817 | ₩24,479 | ₩26,817 | +9.55% | 4.1만 |
|---|
| 2026.08.06 | ₩24,385 | ₩24,626 | ₩23,397 | ₩24,559 | +0.71% | 3만 |
|---|
| 2026.08.05 | ₩26,416 | ₩26,724 | ₩24,238 | ₩24,572 | -6.98% | 6.8만 |
|---|
| 2026.08.04 | ₩24,506 | ₩26,056 | ₩22,742 | ₩26,002 | +6.11% | 10.9만 |
|---|
| 2026.08.03 | ₩18,840 | ₩24,572 | ₩18,840 | ₩24,332 | +29.15% | 9.1만 |
|---|
| 2026.07.31 | ₩17,878 | ₩18,506 | ₩17,237 | ₩17,878 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩19,775 | ₩19,775 | ₩17,237 | ₩17,878 | -9.59% | 3.8만 |
|---|
| 2026.07.29 | ₩20,056 | ₩20,617 | ₩19,562 | ₩19,669 | -1.93% | 4.5만 |
|---|
| 2026.07.28 | ₩19,027 | ₩20,430 | ₩18,934 | ₩19,909 | +4.63% | 3.4만 |
|---|
| 2026.07.27 | ₩21,366 | ₩21,740 | ₩18,546 | ₩19,027 | -10.94% | 5.6만 |
|---|
| 2026.07.24 | ₩21,833 | ₩22,528 | ₩20,965 | ₩21,085 | -3.43% | 5만 |
|---|
| 2026.07.23 | ₩21,165 | ₩22,261 | ₩20,951 | ₩22,047 | +4.17% | 4만 |
|---|
| 2026.07.22 | ₩20,751 | ₩22,234 | ₩20,751 | ₩21,459 | +3.41% | 6.3만 |
|---|
| 2026.07.21 | ₩19,174 | ₩20,711 | ₩19,174 | ₩20,657 | +7.74% | 4.1만 |
|---|
| 2026.07.20 | ₩19,495 | ₩19,695 | ₩19,094 | ₩19,241 | -1.30% | 2.8만 |
|---|
| 2026.07.17 | ₩19,482 | ₩19,548 | ₩18,853 | ₩19,094 | -1.99% | 2.8만 |
|---|
| 2026.07.16 | ₩18,105 | ₩20,056 | ₩18,038 | ₩19,695 | +8.78% | 4.2만 |
|---|
| 2026.07.15 | ₩19,802 | ₩20,190 | ₩17,811 | ₩18,199 | -8.10% | 4.8만 |
|---|
| 2026.07.14 | ₩20,056 | ₩20,403 | ₩19,388 | ₩20,203 | +0.73% | 3만 |
|---|
| 2026.07.13 | ₩19,188 | ₩20,230 | ₩19,188 | ₩19,882 | +3.62% | 4.1만 |
|---|
| 2026.07.10 | ₩18,840 | ₩19,081 | ₩18,292 | ₩19,054 | +1.13% | 3만 |
|---|
| 2026.07.09 | ₩18,533 | ₩19,000 | ₩18,533 | ₩18,707 | +0.94% | 3.4만 |
|---|
| 2026.07.08 | ₩18,600 | ₩18,800 | ₩18,038 | ₩18,466 | -0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩18,934 | ₩19,107 | ₩18,439 | ₩18,747 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩19,508 | ₩20,163 | ₩18,640 | ₩18,653 | -4.38% | 4.9만 |
|---|
| 2026.07.02 | ₩20,524 | ₩21,031 | ₩19,268 | ₩19,655 | -4.23% | 3.6만 |
|---|
| 2026.07.01 | ₩19,495 | ₩21,178 | ₩19,495 | ₩20,470 | +5.00% | 3.4만 |
|---|
| 2026.06.30 | ₩19,775 | ₩20,550 | ₩19,121 | ₩19,775 | 0.00% | 5.7만 |
|---|
| 2026.06.29 | ₩20,457 | ₩20,457 | ₩19,041 | ₩19,922 | -2.61% | 4.7만 |
|---|
| 2026.06.26 | ₩20,350 | ₩21,112 | ₩19,682 | ₩20,444 | +0.46% | 17.8만 |
|---|
| 2026.06.25 | ₩20,430 | ₩20,951 | ₩19,882 | ₩20,350 | -0.39% | 4.4만 |
|---|
| 2026.06.24 | ₩19,615 | ₩20,564 | ₩19,361 | ₩20,216 | +3.07% | 5만 |
|---|
| 2026.06.23 | ₩19,615 | ₩20,256 | ₩19,482 | ₩19,562 | -0.27% | 3.1만 |
|---|
| 2026.06.22 | ₩19,735 | ₩20,684 | ₩19,669 | ₩19,882 | +0.74% | 5.8만 |
|---|
| 2026.06.18 | ₩21,446 | ₩22,114 | ₩19,816 | ₩19,842 | -7.48% | 8.2만 |
|---|
| 2026.06.17 | ₩21,726 | ₩22,007 | ₩20,444 | ₩21,178 | -2.52% | 6.7만 |
|---|
| 2026.06.16 | ₩22,822 | ₩22,889 | ₩21,539 | ₩21,726 | -4.80% | 8.1만 |
|---|
| 2026.06.15 | ₩23,103 | ₩23,637 | ₩22,501 | ₩22,809 | -1.27% | 4.3만 |
|---|
| 2026.06.12 | ₩23,944 | ₩24,452 | ₩22,795 | ₩22,902 | -4.35% | 3.8만 |
|---|
| 2026.06.11 | ₩23,704 | ₩23,984 | ₩22,314 | ₩23,824 | +0.51% | 8.3만 |
|---|
| 2026.06.10 | ₩24,345 | ₩24,345 | ₩22,194 | ₩23,490 | -3.51% | 6만 |
|---|
| 2026.06.09 | ₩23,864 | ₩24,906 | ₩23,223 | ₩24,345 | +2.02% | 4.6만 |
|---|
| 2026.06.08 | ₩23,183 | ₩24,532 | ₩23,169 | ₩23,824 | +2.77% | 6만 |
|---|
| 2026.06.05 | ₩23,410 | ₩24,051 | ₩22,822 | ₩22,996 | -1.77% | 4.3만 |
|---|
| 2026.06.04 | ₩21,820 | ₩23,383 | ₩21,820 | ₩23,156 | +6.12% | 6.5만 |
|---|
| 2026.06.03 | ₩21,927 | ₩22,568 | ₩21,512 | ₩21,740 | -0.85% | 7만 |
|---|
| 2026.06.02 | ₩21,633 | ₩22,408 | ₩21,325 | ₩22,221 | +2.72% | 4.3만 |
|---|
| 2026.06.01 | ₩20,818 | ₩21,913 | ₩20,564 | ₩21,646 | +3.98% | 5.8만 |
|---|
| 2026.05.29 | ₩21,646 | ₩21,646 | ₩20,871 | ₩21,259 | -1.79% | 6만 |
|---|
| 2026.05.28 | ₩21,352 | ₩22,207 | ₩20,831 | ₩21,766 | +1.94% | 4.1만 |
|---|
| 2026.05.27 | ₩20,310 | ₩21,659 | ₩20,310 | ₩21,352 | +5.13% | 6.3만 |
|---|
| 2026.05.26 | ₩19,228 | ₩20,684 | ₩19,228 | ₩20,631 | +7.30% | 7.4만 |
|---|
| 2026.05.22 | ₩19,562 | ₩20,043 | ₩18,533 | ₩18,974 | -3.01% | 9.8만 |
|---|
| 2026.05.21 | ₩18,546 | ₩19,762 | ₩18,225 | ₩19,455 | +4.90% | 9.3만 |
|---|
| 2026.05.20 | ₩17,624 | ₩18,934 | ₩17,624 | ₩18,813 | +6.75% | 6.6만 |
|---|
| 2026.05.19 | ₩16,983 | ₩17,958 | ₩16,689 | ₩17,544 | +3.30% | 6.1만 |
|---|
| 2026.05.18 | ₩17,932 | ₩18,185 | ₩17,103 | ₩17,130 | -4.47% | 9.3만 |
|---|
| 2026.05.15 | ₩17,865 | ₩18,493 | ₩17,691 | ₩17,985 | +0.67% | 6.6만 |
|---|
| 2026.05.14 | ₩16,809 | ₩18,372 | ₩16,542 | ₩17,958 | +6.84% | 7.2만 |
|---|
| 2026.05.13 | ₩16,101 | ₩16,529 | ₩15,673 | ₩16,488 | +2.41% | 7만 |
|---|
| 2026.05.12 | ₩16,796 | ₩16,796 | ₩15,914 | ₩16,275 | -3.10% | 10.2만 |
|---|
| 2026.05.11 | ₩17,611 | ₩17,611 | ₩16,328 | ₩16,782 | -4.70% | 10.5만 |
|---|
| 2026.05.08 | ₩17,932 | ₩18,172 | ₩16,729 | ₩17,424 | -2.83% | 8.3만 |
|---|
| 2026.05.07 | ₩18,707 | ₩19,896 | ₩17,384 | ₩17,932 | -4.14% | 10.4만 |
|---|
| 2026.05.06 | ₩16,702 | ₩18,934 | ₩16,702 | ₩18,680 | +11.84% | 24.3만 |
|---|
| 2026.05.05 | ₩21,352 | ₩21,780 | ₩16,261 | ₩16,408 | -23.15% | 27.9만 |
|---|
| 2026.05.04 | ₩28,447 | ₩29,596 | ₩21,205 | ₩21,553 | -24.24% | 27.4만 |
|---|
| 2026.05.01 | ₩32,563 | ₩32,643 | ₩29,222 | ₩29,930 | -8.08% | 6만 |
|---|
| 2026.04.30 | ₩31,895 | ₩32,723 | ₩30,679 | ₩32,175 | +0.88% | 13.3만 |
|---|
| 2026.04.29 | ₩32,002 | ₩32,469 | ₩30,892 | ₩32,202 | +0.63% | 14.9만 |
|---|
| 2026.04.28 | ₩32,015 | ₩32,803 | ₩30,919 | ₩32,509 | +1.54% | 6.7만 |
|---|
| 2026.04.27 | ₩31,627 | ₩32,483 | ₩31,066 | ₩31,708 | +0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩33,030 | ₩33,952 | ₩29,329 | ₩31,627 | -4.25% | 7.5만 |
|---|
| 2026.04.23 | ₩33,191 | ₩34,473 | ₩32,523 | ₩33,164 | -0.08% | 4.7만 |
|---|
| 2026.04.22 | ₩32,416 | ₩33,405 | ₩32,122 | ₩32,483 | +0.21% | 5.1만 |
|---|
| 2026.04.21 | ₩32,215 | ₩32,736 | ₩31,587 | ₩31,814 | -1.24% | 2.6만 |
|---|
| 2026.04.20 | ₩30,919 | ₩32,496 | ₩30,318 | ₩32,162 | +4.02% | 5.4만 |
|---|
| 2026.04.17 | ₩30,959 | ₩32,055 | ₩30,264 | ₩31,186 | +0.73% | 5.8만 |
|---|
| 2026.04.16 | ₩27,726 | ₩30,585 | ₩27,726 | ₩30,117 | +8.63% | 7.1만 |
|---|
| 2026.04.15 | ₩27,592 | ₩28,127 | ₩27,178 | ₩27,833 | +0.87% | 2.7만 |
|---|
| 2026.04.14 | ₩29,169 | ₩29,449 | ₩27,686 | ₩27,806 | -4.67% | 4.3만 |
|---|
| 2026.04.13 | ₩28,020 | ₩29,984 | ₩27,793 | ₩29,182 | +4.15% | 7.7만 |
|---|
| 2026.04.10 | ₩29,824 | ₩29,824 | ₩28,300 | ₩28,434 | -4.66% | 4.6만 |
|---|
| 2026.04.09 | ₩29,610 | ₩30,639 | ₩28,848 | ₩29,877 | +0.90% | 6만 |
|---|
| 2026.04.08 | ₩30,599 | ₩31,387 | ₩29,196 | ₩30,665 | +0.22% | 5.5만 |
|---|
| 2026.04.07 | ₩27,752 | ₩29,610 | ₩26,857 | ₩28,821 | +3.85% | 8.8만 |
|---|
| 2026.04.06 | ₩28,674 | ₩28,674 | ₩26,830 | ₩27,793 | -3.08% | 3.6만 |
|---|
| 2026.04.02 | ₩28,421 | ₩29,436 | ₩27,472 | ₩28,688 | +0.94% | 6만 |
|---|
| 2026.04.01 | ₩28,233 | ₩30,024 | ₩28,233 | ₩29,236 | +3.55% | 4.2만 |
|---|
| 2026.03.31 | ₩28,354 | ₩28,594 | ₩26,550 | ₩28,247 | -0.38% | 3.4만 |
|---|
| 2026.03.30 | ₩26,390 | ₩28,127 | ₩25,374 | ₩27,365 | +3.70% | 6.8만 |
|---|
| 2026.03.27 | ₩27,886 | ₩27,886 | ₩25,762 | ₩26,710 | -4.22% | 6.1만 |
|---|
| 2026.03.26 | ₩27,926 | ₩29,249 | ₩27,312 | ₩28,367 | +1.58% | 6만 |
|---|
| 2026.03.25 | ₩26,684 | ₩29,142 | ₩26,684 | ₩28,207 | +5.71% | 6.5만 |
|---|
| 2026.03.24 | ₩26,056 | ₩27,191 | ₩24,946 | ₩26,176 | +0.46% | 6.5만 |
|---|
| 2026.03.23 | ₩24,653 | ₩27,899 | ₩23,650 | ₩26,510 | +7.53% | 13.9만 |
|---|
| 2026.03.20 | ₩22,581 | ₩23,744 | ₩22,181 | ₩23,610 | +4.56% | 7.5만 |
|---|
| 2026.03.19 | ₩21,512 | ₩22,822 | ₩21,072 | ₩22,448 | +4.35% | 5.1만 |
|---|
| 2026.03.18 | ₩22,541 | ₩22,541 | ₩21,285 | ₩21,646 | -3.97% | 5.6만 |
|---|
| 2026.03.17 | ₩21,633 | ₩24,091 | ₩21,633 | ₩22,555 | +4.26% | 6.2만 |
|---|
| 2026.03.16 | ₩19,856 | ₩21,806 | ₩19,856 | ₩21,245 | +7.00% | 5.7만 |
|---|
| 2026.03.13 | ₩19,067 | ₩19,535 | ₩18,439 | ₩19,348 | +1.47% | 4.9만 |
|---|
| 2026.03.12 | ₩18,947 | ₩19,214 | ₩17,785 | ₩18,800 | -0.78% | 5.1만 |
|---|
| 2026.03.11 | ₩20,069 | ₩20,711 | ₩19,401 | ₩19,428 | -3.20% | 5.2만 |
|---|
| 2026.03.10 | ₩20,724 | ₩21,072 | ₩20,110 | ₩20,110 | -2.97% | 5.1만 |
|---|
| 2026.03.09 | ₩19,522 | ₩21,406 | ₩18,760 | ₩20,911 | +7.12% | 4.7만 |
|---|
| 2026.03.06 | ₩22,475 | ₩23,062 | ₩20,110 | ₩20,591 | -8.38% | 10.1만 |
|---|
| 2026.03.05 | ₩23,944 | ₩23,944 | ₩22,448 | ₩23,089 | -3.57% | 6.5만 |
|---|
| 2026.03.04 | ₩24,158 | ₩25,080 | ₩23,650 | ₩23,971 | -0.77% | 2.8만 |
|---|
| 2026.03.03 | ₩22,648 | ₩24,158 | ₩22,247 | ₩23,784 | +5.01% | 3.6만 |
|---|
| 2026.03.02 | ₩21,740 | ₩24,158 | ₩20,844 | ₩23,731 | +9.16% | 4.2만 |
|---|
| 2026.02.27 | ₩21,406 | ₩23,169 | ₩21,392 | ₩22,221 | +3.81% | 3.9만 |
|---|
| 2026.02.26 | ₩20,163 | ₩22,408 | ₩20,163 | ₩21,900 | +8.61% | 4.5만 |
|---|
| 2026.02.25 | ₩19,775 | ₩20,644 | ₩19,749 | ₩20,617 | +4.26% | 4만 |
|---|
| 2026.02.24 | ₩19,802 | ₩20,350 | ₩19,174 | ₩19,856 | +0.27% | 3.3만 |
|---|
| 2026.02.23 | ₩22,047 | ₩22,194 | ₩19,922 | ₩19,936 | -9.58% | 2.8만 |
|---|
| 2026.02.20 | ₩22,394 | ₩22,822 | ₩21,753 | ₩22,381 | -0.06% | 6.1만 |
|---|
| 2026.02.19 | ₩21,913 | ₩22,608 | ₩21,646 | ₩22,608 | +3.17% | 3.9만 |
|---|
| 2026.02.18 | ₩23,584 | ₩23,584 | ₩21,726 | ₩22,087 | -6.35% | 4.3만 |
|---|
| 2026.02.17 | ₩21,780 | ₩22,528 | ₩21,419 | ₩22,060 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩20,965 | ₩22,060 | ₩20,697 | ₩21,619 | +3.12% | 4.6만 |
|---|
| 2026.02.12 | ₩21,873 | ₩23,530 | ₩20,310 | ₩21,259 | -2.81% | 5.7만 |
|---|
| 2026.02.11 | ₩25,281 | ₩25,962 | ₩23,637 | ₩23,637 | -6.50% | 9.1만 |
|---|
| 2026.02.10 | ₩24,332 | ₩25,655 | ₩24,225 | ₩25,160 | +3.40% | 7.3만 |
|---|
| 2026.02.09 | ₩24,559 | ₩25,134 | ₩23,958 | ₩24,359 | -0.82% | 3.7만 |
|---|
| 2026.02.06 | ₩24,318 | ₩25,294 | ₩22,889 | ₩24,105 | -0.88% | 7.8만 |
|---|
| 2026.02.05 | ₩25,027 | ₩25,361 | ₩23,690 | ₩24,252 | -3.10% | 5.7만 |
|---|
| 2026.02.04 | ₩23,169 | ₩25,414 | ₩23,156 | ₩25,281 | +9.11% | 6.2만 |
|---|
| 2026.02.03 | ₩23,183 | ₩24,278 | ₩22,568 | ₩23,169 | -0.06% | 5.3만 |
|---|
| 2026.02.02 | ₩21,526 | ₩23,370 | ₩21,526 | ₩23,116 | +7.39% | 5.9만 |
|---|
| 2026.01.30 | ₩21,031 | ₩21,646 | ₩20,457 | ₩21,392 | +1.72% | 4.8만 |
|---|
| 2026.01.29 | ₩20,938 | ₩21,339 | ₩20,724 | ₩21,325 | +1.85% | 2.9만 |
|---|
| 2026.01.28 | ₩21,138 | ₩21,820 | ₩20,403 | ₩20,591 | -2.59% | 3.6만 |
|---|
| 2026.01.27 | ₩21,633 | ₩22,141 | ₩20,925 | ₩21,312 | -1.48% | 4만 |
|---|
| 2026.01.26 | ₩22,942 | ₩23,169 | ₩21,432 | ₩21,633 | -5.71% | 5.6만 |
|---|
| 2026.01.23 | ₩23,784 | ₩23,784 | ₩22,381 | ₩22,769 | -4.27% | 4.7만 |
|---|
| 2026.01.22 | ₩23,690 | ₩24,452 | ₩23,570 | ₩23,731 | +0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩21,980 | ₩23,784 | ₩21,980 | ₩23,664 | +7.66% | 2.4만 |
|---|
| 2026.01.20 | ₩22,702 | ₩22,702 | ₩21,726 | ₩22,034 | -2.94% | 4만 |
|---|
| 2026.01.16 | ₩24,880 | ₩24,880 | ₩23,169 | ₩23,450 | -5.75% | 6.1만 |
|---|
| 2026.01.15 | ₩23,650 | ₩25,628 | ₩22,702 | ₩25,200 | +6.55% | 9.6만 |
|---|
| 2026.01.14 | ₩22,795 | ₩23,397 | ₩22,568 | ₩23,330 | +2.34% | 3.1만 |
|---|
| 2026.01.13 | ₩22,742 | ₩23,383 | ₩22,167 | ₩22,675 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩22,769 | ₩23,650 | ₩22,194 | ₩22,595 | -0.76% | 2.9만 |
|---|
| 2026.01.09 | ₩22,541 | ₩23,290 | ₩21,847 | ₩22,835 | +1.30% | 3.2만 |
|---|
| 2026.01.08 | ₩21,098 | ₩22,541 | ₩21,098 | ₩22,207 | +5.26% | 4.7만 |
|---|
| 2026.01.07 | ₩23,022 | ₩23,022 | ₩21,205 | ₩21,325 | -7.37% | 4.4만 |
|---|
| 2026.01.06 | ₩21,847 | ₩23,236 | ₩21,512 | ₩23,049 | +5.50% | 5.2만 |
|---|
| 2026.01.05 | ₩20,524 | ₩22,448 | ₩20,524 | ₩22,100 | +7.68% | 7만 |
|---|
| 2026.01.02 | ₩20,337 | ₩20,711 | ₩20,069 | ₩20,577 | +1.18% | 3만 |
|---|
| 2025.12.31 | ₩20,123 | ₩20,657 | ₩19,882 | ₩20,297 | +0.86% | 3.6만 |
|---|
| 2025.12.30 | ₩20,644 | ₩20,818 | ₩20,190 | ₩20,283 | -1.75% | 1.6만 |
|---|
| 2025.12.29 | ₩20,831 | ₩20,925 | ₩20,110 | ₩20,577 | -1.22% | 3만 |
|---|
| 2025.12.26 | ₩20,738 | ₩21,379 | ₩20,297 | ₩20,925 | +0.90% | 3.9만 |
|---|
| 2025.12.24 | ₩20,577 | ₩21,072 | ₩20,337 | ₩20,751 | +0.84% | 4.6만 |
|---|
| 2025.12.23 | ₩19,789 | ₩20,577 | ₩19,321 | ₩20,350 | +2.84% | 5.9만 |
|---|
| 2025.12.22 | ₩21,219 | ₩21,806 | ₩19,856 | ₩19,949 | -5.98% | 4.3만 |
|---|
| 2025.12.19 | ₩22,742 | ₩22,742 | ₩20,871 | ₩21,272 | -6.46% | 8만 |
|---|
| 2025.12.18 | ₩22,247 | ₩23,009 | ₩21,766 | ₩22,782 | +2.40% | 4.2만 |
|---|
| 2025.12.17 | ₩21,646 | ₩22,421 | ₩21,406 | ₩21,780 | +0.62% | 5만 |
|---|
| 2025.12.16 | ₩21,740 | ₩22,528 | ₩21,325 | ₩21,606 | -0.61% | 7만 |
|---|
| 2025.12.15 | ₩23,303 | ₩23,303 | ₩21,967 | ₩22,328 | -4.19% | 8만 |
|---|
| 2025.12.12 | ₩23,397 | ₩23,784 | ₩22,849 | ₩23,156 | -1.03% | 9.6만 |
|---|
| 2025.12.11 | ₩23,009 | ₩23,650 | ₩22,715 | ₩23,250 | +1.05% | 4.8만 |
|---|
| 2025.12.10 | ₩20,577 | ₩23,637 | ₩20,577 | ₩22,982 | +11.69% | 27.2만 |
|---|
| 2025.12.09 | ₩20,243 | ₩21,446 | ₩20,056 | ₩20,617 | +1.85% | 5.9만 |
|---|
| 2025.12.08 | ₩21,379 | ₩22,154 | ₩20,069 | ₩20,230 | -5.37% | 5.8만 |
|---|
| 2025.12.05 | ₩22,087 | ₩22,728 | ₩21,178 | ₩21,272 | -3.69% | 6만 |
|---|
| 2025.12.04 | ₩21,793 | ₩22,982 | ₩21,713 | ₩22,087 | +1.35% | 6.3만 |
|---|
| 2025.12.03 | ₩19,669 | ₩21,940 | ₩19,655 | ₩21,793 | +10.80% | 9.5만 |
|---|
| 2025.12.02 | ₩19,749 | ₩19,936 | ₩19,081 | ₩19,655 | -0.47% | 4.5만 |
|---|
| 2025.12.01 | ₩19,922 | ₩20,724 | ₩19,602 | ₩19,602 | -1.61% | 3.8만 |
|---|
| 2025.11.28 | ₩20,203 | ₩20,283 | ₩19,775 | ₩20,069 | -0.66% | 2만 |
|---|
| 2025.11.26 | ₩21,058 | ₩21,352 | ₩20,150 | ₩20,203 | -4.06% | 3.6만 |
|---|
| 2025.11.25 | ₩19,642 | ₩21,165 | ₩19,054 | ₩21,072 | +7.28% | 6만 |
|---|
| 2025.11.24 | ₩18,947 | ₩19,508 | ₩18,720 | ₩19,415 | +2.47% | 16.2만 |
|---|
| 2025.11.21 | ₩17,397 | ₩19,321 | ₩17,076 | ₩19,067 | +9.60% | 6.1만 |
|---|
| 2025.11.20 | ₩18,132 | ₩18,212 | ₩17,237 | ₩17,317 | -4.50% | 5.4만 |
|---|
| 2025.11.19 | ₩17,878 | ₩18,119 | ₩17,477 | ₩17,878 | 0.00% | 4.4만 |
|---|
| 2025.11.18 | ₩18,172 | ₩18,680 | ₩17,704 | ₩17,865 | -1.69% | 4.1만 |
|---|
| 2025.11.17 | ₩18,720 | ₩19,228 | ₩18,012 | ₩18,185 | -2.86% | 4.5만 |
|---|
| 2025.11.14 | ₩19,081 | ₩19,936 | ₩18,613 | ₩18,920 | -0.84% | 4.1만 |
|---|
| 2025.11.13 | ₩20,430 | ₩21,045 | ₩18,934 | ₩19,535 | -4.38% | 10.9만 |
|---|
| 2025.11.12 | ₩19,107 | ₩20,738 | ₩19,094 | ₩20,617 | +7.90% | 8.1만 |
|---|
| 2025.11.11 | ₩18,680 | ₩19,922 | ₩18,065 | ₩19,147 | +2.50% | 6.8만 |
|---|
| 2025.11.10 | ₩20,056 | ₩20,096 | ₩18,613 | ₩18,680 | -6.86% | 4.1만 |
|---|
| 2025.11.07 | ₩19,816 | ₩20,444 | ₩19,041 | ₩20,190 | +1.89% | 9.2만 |
|---|
| 2025.11.06 | ₩21,098 | ₩21,098 | ₩20,123 | ₩20,470 | -2.98% | 5.8만 |
|---|
| 2025.11.05 | ₩21,579 | ₩22,034 | ₩20,697 | ₩21,112 | -2.17% | 5만 |
|---|
| 2025.11.04 | ₩20,938 | ₩21,740 | ₩20,938 | ₩21,593 | +3.13% | 5.1만 |
|---|
| 2025.11.03 | ₩21,633 | ₩22,595 | ₩20,858 | ₩21,432 | -0.93% | 6.4만 |
|---|
| 2025.10.31 | ₩21,887 | ₩21,953 | ₩21,192 | ₩21,619 | -1.22% | 8.2만 |
|---|
| 2025.10.30 | ₩22,274 | ₩22,595 | ₩21,806 | ₩21,900 | -1.68% | 3.7만 |
|---|
| 2025.10.29 | ₩23,557 | ₩24,345 | ₩22,475 | ₩22,595 | -4.08% | 4.8만 |
|---|
| 2025.10.28 | ₩24,011 | ₩26,002 | ₩23,450 | ₩23,597 | -1.73% | 5.1만 |
|---|
| 2025.10.27 | ₩23,851 | ₩24,626 | ₩23,664 | ₩23,998 | +0.62% | 5.8만 |
|---|
| 2025.10.24 | ₩25,548 | ₩26,764 | ₩23,624 | ₩23,624 | -7.53% | 4.3만 |
|---|
| 2025.10.23 | ₩27,271 | ₩27,271 | ₩25,548 | ₩26,029 | -4.56% | 6.2만 |
|---|
| 2025.10.22 | ₩26,697 | ₩27,766 | ₩26,697 | ₩26,937 | +0.90% | 3.3만 |
|---|
| 2025.10.21 | ₩26,510 | ₩27,018 | ₩26,510 | ₩26,617 | +0.40% | 2.5만 |
|---|
| 2025.10.20 | ₩25,975 | ₩26,830 | ₩25,975 | ₩26,510 | +2.06% | 3.7만 |
|---|
| 2025.10.17 | ₩26,029 | ₩26,176 | ₩25,428 | ₩25,441 | -2.26% | 5.6만 |
|---|
| 2025.10.16 | ₩25,040 | ₩26,349 | ₩25,040 | ₩26,096 | +4.22% | 7.1만 |
|---|
| 2025.10.15 | ₩25,962 | ₩26,189 | ₩24,813 | ₩25,067 | -3.45% | 3.2만 |
|---|
| 2025.10.14 | ₩24,719 | ₩25,935 | ₩24,586 | ₩25,521 | +3.24% | 7.4만 |
|---|
| 2025.10.13 | ₩26,269 | ₩26,323 | ₩25,361 | ₩25,387 | -3.36% | 6만 |
|---|
| 2025.10.10 | ₩28,100 | ₩28,100 | ₩25,000 | ₩25,013 | -10.98% | 4.4만 |
|---|