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 | ₩23,191 | ₩23,685 | ₩22,202 | ₩23,178 | -0.06% | 13.2만 |
| 2026.10.08 | ₩22,510 | ₩23,511 | ₩22,510 | ₩23,191 | +3.03% | 8.2만 |
| 2026.10.07 | ₩22,149 | ₩23,405 | ₩21,922 | ₩22,844 | +3.14% | 7.4만 |
| 2026.10.06 | ₩23,405 | ₩23,458 | ₩22,216 | ₩22,643 | -3.25% | 4.1만 |
| 2026.10.05 | ₩24,340 | ₩24,340 | ₩23,258 | ₩23,552 | -3.24% | 11만 |
| 2026.10.02 | ₩24,233 | ₩24,740 | ₩23,792 | ₩24,660 | +1.76% | 8.9만 |
| 2026.10.01 | ₩22,844 | ₩23,939 | ₩22,844 | ₩23,658 | +3.57% | 3.2만 |
| 2026.09.30 | ₩23,752 | ₩23,872 | ₩22,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,097 |
| -2.76% |
| 3.3만 |
| 2026.09.29 | ₩23,111 | ₩23,765 | ₩23,111 | ₩23,431 | +1.39% | 4.2만 |
|---|
| 2026.09.28 | ₩21,975 | ₩23,939 | ₩21,975 | ₩23,244 | +5.78% | 7.6만 |
|---|
| 2026.09.25 | ₩22,149 | ₩22,443 | ₩21,962 | ₩22,296 | +0.66% | 5.5만 |
|---|
| 2026.09.24 | ₩21,775 | ₩23,431 | ₩20,973 | ₩22,042 | +1.23% | 36.4만 |
|---|
| 2026.09.23 | ₩22,216 | ₩22,282 | ₩20,973 | ₩21,708 | -2.29% | 4.8만 |
|---|
| 2026.09.22 | ₩23,365 | ₩23,365 | ₩22,015 | ₩22,015 | -5.77% | 3.2만 |
|---|
| 2026.09.21 | ₩23,739 | ₩24,046 | ₩22,763 | ₩22,870 | -3.66% | 2.6만 |
|---|
| 2026.09.18 | ₩24,099 | ₩24,594 | ₩23,391 | ₩23,645 | -1.88% | 7.2만 |
|---|
| 2026.09.17 | ₩25,809 | ₩25,809 | ₩24,046 | ₩24,099 | -6.63% | 2.1만 |
|---|
| 2026.09.16 | ₩25,422 | ₩25,449 | ₩24,647 | ₩25,168 | -1.00% | 3.3만 |
|---|
| 2026.09.15 | ₩24,981 | ₩25,662 | ₩24,941 | ₩25,181 | +0.80% | 2.2만 |
|---|
| 2026.09.14 | ₩24,380 | ₩25,368 | ₩24,139 | ₩25,235 | +3.51% | 3.3만 |
|---|
| 2026.09.11 | ₩25,315 | ₩25,462 | ₩23,912 | ₩24,727 | -2.32% | 3.5만 |
|---|
| 2026.09.10 | ₩24,179 | ₩25,181 | ₩24,179 | ₩24,928 | +3.09% | 4.5만 |
|---|
| 2026.09.09 | ₩24,834 | ₩25,074 | ₩23,939 | ₩24,393 | -1.78% | 6.6만 |
|---|
| 2026.09.08 | ₩25,422 | ₩25,716 | ₩24,607 | ₩24,834 | -2.31% | 4.2만 |
|---|
| 2026.09.04 | ₩24,420 | ₩25,702 | ₩24,420 | ₩25,395 | +3.99% | 5.3만 |
|---|
| 2026.09.03 | ₩24,660 | ₩24,781 | ₩24,326 | ₩24,674 | +0.05% | 3.1만 |
|---|
| 2026.09.02 | ₩24,433 | ₩25,261 | ₩24,220 | ₩24,220 | -0.87% | 3.4만 |
|---|
| 2026.09.01 | ₩24,847 | ₩25,569 | ₩24,059 | ₩24,594 | -1.02% | 2.8만 |
|---|
| 2026.08.31 | ₩26,090 | ₩27,319 | ₩24,821 | ₩24,954 | -4.35% | 5.2만 |
|---|
| 2026.08.28 | ₩25,235 | ₩26,718 | ₩25,235 | ₩26,076 | +3.34% | 4.3만 |
|---|
| 2026.08.27 | ₩25,582 | ₩26,050 | ₩24,968 | ₩25,302 | -1.10% | 2.9만 |
|---|
| 2026.08.26 | ₩25,916 | ₩26,504 | ₩25,208 | ₩25,609 | -1.19% | 4.4만 |
|---|
| 2026.08.25 | ₩25,342 | ₩26,397 | ₩24,968 | ₩25,769 | +1.69% | 3.8만 |
|---|
| 2026.08.24 | ₩25,168 | ₩25,769 | ₩24,380 | ₩24,981 | -0.74% | 4.2만 |
|---|
| 2026.08.21 | ₩26,076 | ₩26,571 | ₩25,008 | ₩25,569 | -1.95% | 2.8만 |
|---|
| 2026.08.20 | ₩26,103 | ₩26,317 | ₩25,048 | ₩25,929 | -0.67% | 8.5만 |
|---|
| 2026.08.19 | ₩26,023 | ₩27,252 | ₩25,462 | ₩26,410 | +1.49% | 2.8만 |
|---|
| 2026.08.18 | ₩26,090 | ₩26,157 | ₩25,355 | ₩25,756 | -1.28% | 2.9만 |
|---|
| 2026.08.17 | ₩25,542 | ₩26,410 | ₩25,475 | ₩26,116 | +2.25% | 4.1만 |
|---|
| 2026.08.14 | ₩25,943 | ₩26,063 | ₩24,994 | ₩25,769 | -0.67% | 3.3만 |
|---|
| 2026.08.13 | ₩26,397 | ₩27,065 | ₩25,849 | ₩26,263 | -0.51% | 4.6만 |
|---|
| 2026.08.12 | ₩25,729 | ₩27,065 | ₩24,393 | ₩26,237 | +1.97% | 4.4만 |
|---|
| 2026.08.11 | ₩25,555 | ₩26,410 | ₩25,128 | ₩25,502 | -0.21% | 5.7만 |
|---|
| 2026.08.10 | ₩26,691 | ₩26,784 | ₩25,168 | ₩25,235 | -5.46% | 3.9만 |
|---|
| 2026.08.07 | ₩24,473 | ₩26,811 | ₩24,473 | ₩26,811 | +9.55% | 4.1만 |
|---|
| 2026.08.06 | ₩24,380 | ₩24,620 | ₩23,391 | ₩24,553 | +0.71% | 3만 |
|---|
| 2026.08.05 | ₩26,410 | ₩26,718 | ₩24,233 | ₩24,567 | -6.98% | 6.8만 |
|---|
| 2026.08.04 | ₩24,500 | ₩26,050 | ₩22,737 | ₩25,996 | +6.11% | 10.9만 |
|---|
| 2026.08.03 | ₩18,836 | ₩24,567 | ₩18,836 | ₩24,326 | +29.15% | 9.1만 |
|---|
| 2026.07.31 | ₩17,874 | ₩18,502 | ₩17,233 | ₩17,874 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩19,771 | ₩19,771 | ₩17,233 | ₩17,874 | -9.59% | 3.8만 |
|---|
| 2026.07.29 | ₩20,052 | ₩20,613 | ₩19,557 | ₩19,664 | -1.93% | 4.5만 |
|---|
| 2026.07.28 | ₩19,023 | ₩20,426 | ₩18,929 | ₩19,905 | +4.63% | 3.4만 |
|---|
| 2026.07.27 | ₩21,361 | ₩21,735 | ₩18,542 | ₩19,023 | -10.94% | 5.6만 |
|---|
| 2026.07.24 | ₩21,828 | ₩22,523 | ₩20,960 | ₩21,080 | -3.43% | 5만 |
|---|
| 2026.07.23 | ₩21,160 | ₩22,256 | ₩20,947 | ₩22,042 | +4.17% | 4만 |
|---|
| 2026.07.22 | ₩20,746 | ₩22,229 | ₩20,746 | ₩21,454 | +3.41% | 6.3만 |
|---|
| 2026.07.21 | ₩19,170 | ₩20,706 | ₩19,170 | ₩20,653 | +7.74% | 4.1만 |
|---|
| 2026.07.20 | ₩19,490 | ₩19,691 | ₩19,090 | ₩19,237 | -1.30% | 2.8만 |
|---|
| 2026.07.17 | ₩19,477 | ₩19,544 | ₩18,849 | ₩19,090 | -1.99% | 2.8만 |
|---|
| 2026.07.16 | ₩18,101 | ₩20,052 | ₩18,034 | ₩19,691 | +8.78% | 4.2만 |
|---|
| 2026.07.15 | ₩19,798 | ₩20,185 | ₩17,807 | ₩18,195 | -8.10% | 4.8만 |
|---|
| 2026.07.14 | ₩20,052 | ₩20,399 | ₩19,384 | ₩20,199 | +0.73% | 3만 |
|---|
| 2026.07.13 | ₩19,183 | ₩20,225 | ₩19,183 | ₩19,878 | +3.62% | 4.1만 |
|---|
| 2026.07.10 | ₩18,836 | ₩19,076 | ₩18,288 | ₩19,050 | +1.13% | 3만 |
|---|
| 2026.07.09 | ₩18,529 | ₩18,996 | ₩18,529 | ₩18,702 | +0.94% | 3.4만 |
|---|
| 2026.07.08 | ₩18,595 | ₩18,796 | ₩18,034 | ₩18,462 | -0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩18,929 | ₩19,103 | ₩18,435 | ₩18,742 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩19,504 | ₩20,158 | ₩18,636 | ₩18,649 | -4.38% | 4.9만 |
|---|
| 2026.07.02 | ₩20,519 | ₩21,027 | ₩19,263 | ₩19,651 | -4.23% | 3.6만 |
|---|
| 2026.07.01 | ₩19,490 | ₩21,174 | ₩19,490 | ₩20,466 | +5.00% | 3.4만 |
|---|
| 2026.06.30 | ₩19,771 | ₩20,546 | ₩19,116 | ₩19,771 | 0.00% | 5.7만 |
|---|
| 2026.06.29 | ₩20,452 | ₩20,452 | ₩19,036 | ₩19,918 | -2.61% | 4.7만 |
|---|
| 2026.06.26 | ₩20,345 | ₩21,107 | ₩19,678 | ₩20,439 | +0.46% | 17.8만 |
|---|
| 2026.06.25 | ₩20,426 | ₩20,947 | ₩19,878 | ₩20,345 | -0.39% | 4.4만 |
|---|
| 2026.06.24 | ₩19,611 | ₩20,559 | ₩19,357 | ₩20,212 | +3.07% | 5만 |
|---|
| 2026.06.23 | ₩19,611 | ₩20,252 | ₩19,477 | ₩19,557 | -0.27% | 3.1만 |
|---|
| 2026.06.22 | ₩19,731 | ₩20,679 | ₩19,664 | ₩19,878 | +0.74% | 5.8만 |
|---|
| 2026.06.18 | ₩21,441 | ₩22,109 | ₩19,811 | ₩19,838 | -7.48% | 8.2만 |
|---|
| 2026.06.17 | ₩21,721 | ₩22,002 | ₩20,439 | ₩21,174 | -2.52% | 6.7만 |
|---|
| 2026.06.16 | ₩22,817 | ₩22,884 | ₩21,534 | ₩21,721 | -4.80% | 8.1만 |
|---|
| 2026.06.15 | ₩23,097 | ₩23,632 | ₩22,496 | ₩22,803 | -1.27% | 4.3만 |
|---|
| 2026.06.12 | ₩23,939 | ₩24,447 | ₩22,790 | ₩22,897 | -4.35% | 3.8만 |
|---|
| 2026.06.11 | ₩23,699 | ₩23,979 | ₩22,309 | ₩23,819 | +0.51% | 8.3만 |
|---|
| 2026.06.10 | ₩24,340 | ₩24,340 | ₩22,189 | ₩23,485 | -3.51% | 6만 |
|---|
| 2026.06.09 | ₩23,859 | ₩24,901 | ₩23,218 | ₩24,340 | +2.02% | 4.6만 |
|---|
| 2026.06.08 | ₩23,178 | ₩24,527 | ₩23,164 | ₩23,819 | +2.77% | 6만 |
|---|
| 2026.06.05 | ₩23,405 | ₩24,046 | ₩22,817 | ₩22,990 | -1.77% | 4.3만 |
|---|
| 2026.06.04 | ₩21,815 | ₩23,378 | ₩21,815 | ₩23,151 | +6.12% | 6.5만 |
|---|
| 2026.06.03 | ₩21,922 | ₩22,563 | ₩21,508 | ₩21,735 | -0.85% | 7만 |
|---|
| 2026.06.02 | ₩21,628 | ₩22,403 | ₩21,321 | ₩22,216 | +2.72% | 4.3만 |
|---|
| 2026.06.01 | ₩20,813 | ₩21,908 | ₩20,559 | ₩21,641 | +3.98% | 5.8만 |
|---|
| 2026.05.29 | ₩21,641 | ₩21,641 | ₩20,866 | ₩21,254 | -1.79% | 6만 |
|---|
| 2026.05.28 | ₩21,347 | ₩22,202 | ₩20,826 | ₩21,761 | +1.94% | 4.1만 |
|---|
| 2026.05.27 | ₩20,305 | ₩21,655 | ₩20,305 | ₩21,347 | +5.13% | 6.3만 |
|---|
| 2026.05.26 | ₩19,223 | ₩20,679 | ₩19,223 | ₩20,626 | +7.30% | 7.4만 |
|---|
| 2026.05.22 | ₩19,557 | ₩20,038 | ₩18,529 | ₩18,969 | -3.01% | 9.8만 |
|---|
| 2026.05.21 | ₩18,542 | ₩19,758 | ₩18,221 | ₩19,450 | +4.90% | 9.3만 |
|---|
| 2026.05.20 | ₩17,620 | ₩18,929 | ₩17,620 | ₩18,809 | +6.75% | 6.6만 |
|---|
| 2026.05.19 | ₩16,979 | ₩17,954 | ₩16,685 | ₩17,540 | +3.30% | 6.1만 |
|---|
| 2026.05.18 | ₩17,928 | ₩18,181 | ₩17,099 | ₩17,126 | -4.47% | 9.3만 |
|---|
| 2026.05.15 | ₩17,861 | ₩18,489 | ₩17,687 | ₩17,981 | +0.67% | 6.6만 |
|---|
| 2026.05.14 | ₩16,805 | ₩18,368 | ₩16,538 | ₩17,954 | +6.84% | 7.2만 |
|---|
| 2026.05.13 | ₩16,097 | ₩16,525 | ₩15,670 | ₩16,485 | +2.41% | 7만 |
|---|
| 2026.05.12 | ₩16,792 | ₩16,792 | ₩15,910 | ₩16,271 | -3.10% | 10.2만 |
|---|
| 2026.05.11 | ₩17,607 | ₩17,607 | ₩16,324 | ₩16,779 | -4.70% | 10.5만 |
|---|
| 2026.05.08 | ₩17,928 | ₩18,168 | ₩16,725 | ₩17,420 | -2.83% | 8.3만 |
|---|
| 2026.05.07 | ₩18,702 | ₩19,891 | ₩17,380 | ₩17,928 | -4.14% | 10.4만 |
|---|
| 2026.05.06 | ₩16,699 | ₩18,929 | ₩16,699 | ₩18,676 | +11.84% | 24.3만 |
|---|
| 2026.05.05 | ₩21,347 | ₩21,775 | ₩16,258 | ₩16,405 | -23.15% | 27.9만 |
|---|
| 2026.05.04 | ₩28,441 | ₩29,590 | ₩21,200 | ₩21,548 | -24.24% | 27.4만 |
|---|
| 2026.05.01 | ₩32,555 | ₩32,636 | ₩29,216 | ₩29,924 | -8.08% | 6만 |
|---|
| 2026.04.30 | ₩31,887 | ₩32,716 | ₩30,672 | ₩32,168 | +0.88% | 13.3만 |
|---|
| 2026.04.29 | ₩31,994 | ₩32,462 | ₩30,886 | ₩32,195 | +0.63% | 14.9만 |
|---|
| 2026.04.28 | ₩32,008 | ₩32,796 | ₩30,912 | ₩32,502 | +1.54% | 6.7만 |
|---|
| 2026.04.27 | ₩31,620 | ₩32,475 | ₩31,059 | ₩31,700 | +0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩33,023 | ₩33,945 | ₩29,323 | ₩31,620 | -4.25% | 7.5만 |
|---|
| 2026.04.23 | ₩33,183 | ₩34,466 | ₩32,515 | ₩33,157 | -0.08% | 4.7만 |
|---|
| 2026.04.22 | ₩32,408 | ₩33,397 | ₩32,115 | ₩32,475 | +0.21% | 5.1만 |
|---|
| 2026.04.21 | ₩32,208 | ₩32,729 | ₩31,580 | ₩31,807 | -1.24% | 2.6만 |
|---|
| 2026.04.20 | ₩30,912 | ₩32,489 | ₩30,311 | ₩32,155 | +4.02% | 5.4만 |
|---|
| 2026.04.17 | ₩30,952 | ₩32,048 | ₩30,258 | ₩31,179 | +0.73% | 5.8만 |
|---|
| 2026.04.16 | ₩27,720 | ₩30,578 | ₩27,720 | ₩30,111 | +8.63% | 7.1만 |
|---|
| 2026.04.15 | ₩27,586 | ₩28,120 | ₩27,172 | ₩27,826 | +0.87% | 2.7만 |
|---|
| 2026.04.14 | ₩29,162 | ₩29,443 | ₩27,679 | ₩27,800 | -4.67% | 4.3만 |
|---|
| 2026.04.13 | ₩28,013 | ₩29,977 | ₩27,786 | ₩29,176 | +4.15% | 7.7만 |
|---|
| 2026.04.10 | ₩29,817 | ₩29,817 | ₩28,294 | ₩28,428 | -4.66% | 4.6만 |
|---|
| 2026.04.09 | ₩29,603 | ₩30,632 | ₩28,842 | ₩29,870 | +0.90% | 6만 |
|---|
| 2026.04.08 | ₩30,592 | ₩31,380 | ₩29,189 | ₩30,658 | +0.22% | 5.5만 |
|---|
| 2026.04.07 | ₩27,746 | ₩29,603 | ₩26,851 | ₩28,815 | +3.85% | 8.8만 |
|---|
| 2026.04.06 | ₩28,668 | ₩28,668 | ₩26,824 | ₩27,786 | -3.08% | 3.6만 |
|---|
| 2026.04.02 | ₩28,414 | ₩29,429 | ₩27,466 | ₩28,681 | +0.94% | 6만 |
|---|
| 2026.04.01 | ₩28,227 | ₩30,017 | ₩28,227 | ₩29,229 | +3.55% | 4.2만 |
|---|
| 2026.03.31 | ₩28,347 | ₩28,588 | ₩26,544 | ₩28,241 | -0.38% | 3.4만 |
|---|
| 2026.03.30 | ₩26,384 | ₩28,120 | ₩25,368 | ₩27,359 | +3.70% | 6.8만 |
|---|
| 2026.03.27 | ₩27,880 | ₩27,880 | ₩25,756 | ₩26,704 | -4.22% | 6.1만 |
|---|
| 2026.03.26 | ₩27,920 | ₩29,242 | ₩27,305 | ₩28,361 | +1.58% | 6만 |
|---|
| 2026.03.25 | ₩26,678 | ₩29,136 | ₩26,678 | ₩28,200 | +5.71% | 6.5만 |
|---|
| 2026.03.24 | ₩26,050 | ₩27,185 | ₩24,941 | ₩26,170 | +0.46% | 6.5만 |
|---|
| 2026.03.23 | ₩24,647 | ₩27,893 | ₩23,645 | ₩26,504 | +7.53% | 13.9만 |
|---|
| 2026.03.20 | ₩22,576 | ₩23,739 | ₩22,176 | ₩23,605 | +4.56% | 7.5만 |
|---|
| 2026.03.19 | ₩21,508 | ₩22,817 | ₩21,067 | ₩22,443 | +4.35% | 5.1만 |
|---|
| 2026.03.18 | ₩22,536 | ₩22,536 | ₩21,281 | ₩21,641 | -3.97% | 5.6만 |
|---|
| 2026.03.17 | ₩21,628 | ₩24,086 | ₩21,628 | ₩22,550 | +4.26% | 6.2만 |
|---|
| 2026.03.16 | ₩19,851 | ₩21,802 | ₩19,851 | ₩21,240 | +7.00% | 5.7만 |
|---|
| 2026.03.13 | ₩19,063 | ₩19,531 | ₩18,435 | ₩19,344 | +1.47% | 4.9만 |
|---|
| 2026.03.12 | ₩18,943 | ₩19,210 | ₩17,781 | ₩18,796 | -0.78% | 5.1만 |
|---|
| 2026.03.11 | ₩20,065 | ₩20,706 | ₩19,397 | ₩19,424 | -3.20% | 5.2만 |
|---|
| 2026.03.10 | ₩20,719 | ₩21,067 | ₩20,105 | ₩20,105 | -2.97% | 5.1만 |
|---|
| 2026.03.09 | ₩19,517 | ₩21,401 | ₩18,756 | ₩20,907 | +7.12% | 4.7만 |
|---|
| 2026.03.06 | ₩22,470 | ₩23,057 | ₩20,105 | ₩20,586 | -8.38% | 10.1만 |
|---|
| 2026.03.05 | ₩23,939 | ₩23,939 | ₩22,443 | ₩23,084 | -3.57% | 6.5만 |
|---|
| 2026.03.04 | ₩24,153 | ₩25,074 | ₩23,645 | ₩23,966 | -0.77% | 2.8만 |
|---|
| 2026.03.03 | ₩22,643 | ₩24,153 | ₩22,242 | ₩23,779 | +5.01% | 3.6만 |
|---|
| 2026.03.02 | ₩21,735 | ₩24,153 | ₩20,840 | ₩23,725 | +9.16% | 4.2만 |
|---|
| 2026.02.27 | ₩21,401 | ₩23,164 | ₩21,387 | ₩22,216 | +3.81% | 3.9만 |
|---|
| 2026.02.26 | ₩20,158 | ₩22,403 | ₩20,158 | ₩21,895 | +8.61% | 4.5만 |
|---|
| 2026.02.25 | ₩19,771 | ₩20,639 | ₩19,744 | ₩20,613 | +4.26% | 4만 |
|---|
| 2026.02.24 | ₩19,798 | ₩20,345 | ₩19,170 | ₩19,851 | +0.27% | 3.3만 |
|---|
| 2026.02.23 | ₩22,042 | ₩22,189 | ₩19,918 | ₩19,931 | -9.58% | 2.8만 |
|---|
| 2026.02.20 | ₩22,389 | ₩22,817 | ₩21,748 | ₩22,376 | -0.06% | 6.1만 |
|---|
| 2026.02.19 | ₩21,908 | ₩22,603 | ₩21,641 | ₩22,603 | +3.17% | 3.9만 |
|---|
| 2026.02.18 | ₩23,578 | ₩23,578 | ₩21,721 | ₩22,082 | -6.35% | 4.3만 |
|---|
| 2026.02.17 | ₩21,775 | ₩22,523 | ₩21,414 | ₩22,055 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩20,960 | ₩22,055 | ₩20,693 | ₩21,615 | +3.12% | 4.6만 |
|---|
| 2026.02.12 | ₩21,868 | ₩23,525 | ₩20,305 | ₩21,254 | -2.81% | 5.7만 |
|---|
| 2026.02.11 | ₩25,275 | ₩25,956 | ₩23,632 | ₩23,632 | -6.50% | 9.1만 |
|---|
| 2026.02.10 | ₩24,326 | ₩25,649 | ₩24,220 | ₩25,155 | +3.40% | 7.3만 |
|---|
| 2026.02.09 | ₩24,553 | ₩25,128 | ₩23,952 | ₩24,353 | -0.82% | 3.7만 |
|---|
| 2026.02.06 | ₩24,313 | ₩25,288 | ₩22,884 | ₩24,099 | -0.88% | 7.8만 |
|---|
| 2026.02.05 | ₩25,021 | ₩25,355 | ₩23,685 | ₩24,246 | -3.10% | 5.7만 |
|---|
| 2026.02.04 | ₩23,164 | ₩25,408 | ₩23,151 | ₩25,275 | +9.11% | 6.2만 |
|---|
| 2026.02.03 | ₩23,178 | ₩24,273 | ₩22,563 | ₩23,164 | -0.06% | 5.3만 |
|---|
| 2026.02.02 | ₩21,521 | ₩23,365 | ₩21,521 | ₩23,111 | +7.39% | 5.9만 |
|---|
| 2026.01.30 | ₩21,027 | ₩21,641 | ₩20,452 | ₩21,387 | +1.72% | 4.8만 |
|---|
| 2026.01.29 | ₩20,933 | ₩21,334 | ₩20,719 | ₩21,321 | +1.85% | 2.9만 |
|---|
| 2026.01.28 | ₩21,134 | ₩21,815 | ₩20,399 | ₩20,586 | -2.59% | 3.6만 |
|---|
| 2026.01.27 | ₩21,628 | ₩22,136 | ₩20,920 | ₩21,307 | -1.48% | 4만 |
|---|
| 2026.01.26 | ₩22,937 | ₩23,164 | ₩21,428 | ₩21,628 | -5.71% | 5.6만 |
|---|
| 2026.01.23 | ₩23,779 | ₩23,779 | ₩22,376 | ₩22,763 | -4.27% | 4.7만 |
|---|
| 2026.01.22 | ₩23,685 | ₩24,447 | ₩23,565 | ₩23,725 | +0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩21,975 | ₩23,779 | ₩21,975 | ₩23,658 | +7.66% | 2.4만 |
|---|
| 2026.01.20 | ₩22,697 | ₩22,697 | ₩21,721 | ₩22,029 | -2.94% | 4만 |
|---|
| 2026.01.16 | ₩24,874 | ₩24,874 | ₩23,164 | ₩23,445 | -5.75% | 6.1만 |
|---|
| 2026.01.15 | ₩23,645 | ₩25,622 | ₩22,697 | ₩25,195 | +6.55% | 9.6만 |
|---|
| 2026.01.14 | ₩22,790 | ₩23,391 | ₩22,563 | ₩23,324 | +2.34% | 3.1만 |
|---|
| 2026.01.13 | ₩22,737 | ₩23,378 | ₩22,162 | ₩22,670 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩22,763 | ₩23,645 | ₩22,189 | ₩22,590 | -0.76% | 2.9만 |
|---|
| 2026.01.09 | ₩22,536 | ₩23,284 | ₩21,842 | ₩22,830 | +1.30% | 3.2만 |
|---|
| 2026.01.08 | ₩21,094 | ₩22,536 | ₩21,094 | ₩22,202 | +5.26% | 4.7만 |
|---|
| 2026.01.07 | ₩23,017 | ₩23,017 | ₩21,200 | ₩21,321 | -7.37% | 4.4만 |
|---|
| 2026.01.06 | ₩21,842 | ₩23,231 | ₩21,508 | ₩23,044 | +5.50% | 5.2만 |
|---|
| 2026.01.05 | ₩20,519 | ₩22,443 | ₩20,519 | ₩22,095 | +7.68% | 7만 |
|---|
| 2026.01.02 | ₩20,332 | ₩20,706 | ₩20,065 | ₩20,573 | +1.18% | 3만 |
|---|
| 2025.12.31 | ₩20,118 | ₩20,653 | ₩19,878 | ₩20,292 | +0.86% | 3.6만 |
|---|
| 2025.12.30 | ₩20,639 | ₩20,813 | ₩20,185 | ₩20,279 | -1.75% | 1.6만 |
|---|
| 2025.12.29 | ₩20,826 | ₩20,920 | ₩20,105 | ₩20,573 | -1.22% | 3만 |
|---|
| 2025.12.26 | ₩20,733 | ₩21,374 | ₩20,292 | ₩20,920 | +0.90% | 3.9만 |
|---|
| 2025.12.24 | ₩20,573 | ₩21,067 | ₩20,332 | ₩20,746 | +0.84% | 4.6만 |
|---|
| 2025.12.23 | ₩19,784 | ₩20,573 | ₩19,317 | ₩20,345 | +2.84% | 5.9만 |
|---|
| 2025.12.22 | ₩21,214 | ₩21,802 | ₩19,851 | ₩19,945 | -5.98% | 4.3만 |
|---|
| 2025.12.19 | ₩22,737 | ₩22,737 | ₩20,866 | ₩21,267 | -6.46% | 8만 |
|---|
| 2025.12.18 | ₩22,242 | ₩23,004 | ₩21,761 | ₩22,777 | +2.40% | 4.2만 |
|---|
| 2025.12.17 | ₩21,641 | ₩22,416 | ₩21,401 | ₩21,775 | +0.62% | 5만 |
|---|
| 2025.12.16 | ₩21,735 | ₩22,523 | ₩21,321 | ₩21,601 | -0.61% | 7만 |
|---|
| 2025.12.15 | ₩23,298 | ₩23,298 | ₩21,962 | ₩22,323 | -4.19% | 8만 |
|---|
| 2025.12.12 | ₩23,391 | ₩23,779 | ₩22,844 | ₩23,151 | -1.03% | 9.6만 |
|---|
| 2025.12.11 | ₩23,004 | ₩23,645 | ₩22,710 | ₩23,244 | +1.05% | 4.8만 |
|---|
| 2025.12.10 | ₩20,573 | ₩23,632 | ₩20,573 | ₩22,977 | +11.69% | 27.2만 |
|---|
| 2025.12.09 | ₩20,239 | ₩21,441 | ₩20,052 | ₩20,613 | +1.85% | 5.9만 |
|---|
| 2025.12.08 | ₩21,374 | ₩22,149 | ₩20,065 | ₩20,225 | -5.37% | 5.8만 |
|---|
| 2025.12.05 | ₩22,082 | ₩22,723 | ₩21,174 | ₩21,267 | -3.69% | 6만 |
|---|
| 2025.12.04 | ₩21,788 | ₩22,977 | ₩21,708 | ₩22,082 | +1.35% | 6.3만 |
|---|
| 2025.12.03 | ₩19,664 | ₩21,935 | ₩19,651 | ₩21,788 | +10.80% | 9.5만 |
|---|
| 2025.12.02 | ₩19,744 | ₩19,931 | ₩19,076 | ₩19,651 | -0.47% | 4.5만 |
|---|
| 2025.12.01 | ₩19,918 | ₩20,719 | ₩19,597 | ₩19,597 | -1.61% | 3.8만 |
|---|
| 2025.11.28 | ₩20,199 | ₩20,279 | ₩19,771 | ₩20,065 | -0.66% | 2만 |
|---|
| 2025.11.26 | ₩21,053 | ₩21,347 | ₩20,145 | ₩20,199 | -4.06% | 3.6만 |
|---|
| 2025.11.25 | ₩19,637 | ₩21,160 | ₩19,050 | ₩21,067 | +7.28% | 6만 |
|---|
| 2025.11.24 | ₩18,943 | ₩19,504 | ₩18,716 | ₩19,410 | +2.47% | 16.2만 |
|---|
| 2025.11.21 | ₩17,393 | ₩19,317 | ₩17,073 | ₩19,063 | +9.60% | 6.1만 |
|---|
| 2025.11.20 | ₩18,128 | ₩18,208 | ₩17,233 | ₩17,313 | -4.50% | 5.4만 |
|---|
| 2025.11.19 | ₩17,874 | ₩18,115 | ₩17,473 | ₩17,874 | 0.00% | 4.4만 |
|---|
| 2025.11.18 | ₩18,168 | ₩18,676 | ₩17,700 | ₩17,861 | -1.69% | 4.1만 |
|---|
| 2025.11.17 | ₩18,716 | ₩19,223 | ₩18,008 | ₩18,181 | -2.86% | 4.5만 |
|---|
| 2025.11.14 | ₩19,076 | ₩19,931 | ₩18,609 | ₩18,916 | -0.84% | 4.1만 |
|---|
| 2025.11.13 | ₩20,426 | ₩21,040 | ₩18,929 | ₩19,531 | -4.38% | 10.9만 |
|---|
| 2025.11.12 | ₩19,103 | ₩20,733 | ₩19,090 | ₩20,613 | +7.90% | 8.1만 |
|---|
| 2025.11.11 | ₩18,676 | ₩19,918 | ₩18,061 | ₩19,143 | +2.50% | 6.8만 |
|---|
| 2025.11.10 | ₩20,052 | ₩20,092 | ₩18,609 | ₩18,676 | -6.86% | 4.1만 |
|---|
| 2025.11.07 | ₩19,811 | ₩20,439 | ₩19,036 | ₩20,185 | +1.89% | 9.2만 |
|---|
| 2025.11.06 | ₩21,094 | ₩21,094 | ₩20,118 | ₩20,466 | -2.98% | 5.8만 |
|---|
| 2025.11.05 | ₩21,574 | ₩22,029 | ₩20,693 | ₩21,107 | -2.17% | 5만 |
|---|
| 2025.11.04 | ₩20,933 | ₩21,735 | ₩20,933 | ₩21,588 | +3.13% | 5.1만 |
|---|
| 2025.11.03 | ₩21,628 | ₩22,590 | ₩20,853 | ₩21,428 | -0.93% | 6.4만 |
|---|
| 2025.10.31 | ₩21,882 | ₩21,949 | ₩21,187 | ₩21,615 | -1.22% | 8.2만 |
|---|
| 2025.10.30 | ₩22,269 | ₩22,590 | ₩21,802 | ₩21,895 | -1.68% | 3.7만 |
|---|
| 2025.10.29 | ₩23,552 | ₩24,340 | ₩22,470 | ₩22,590 | -4.08% | 4.8만 |
|---|
| 2025.10.28 | ₩24,006 | ₩25,996 | ₩23,445 | ₩23,592 | -1.73% | 5.1만 |
|---|
| 2025.10.27 | ₩23,845 | ₩24,620 | ₩23,658 | ₩23,992 | +0.62% | 5.8만 |
|---|
| 2025.10.24 | ₩25,542 | ₩26,758 | ₩23,618 | ₩23,618 | -7.53% | 4.3만 |
|---|
| 2025.10.23 | ₩27,265 | ₩27,265 | ₩25,542 | ₩26,023 | -4.56% | 6.2만 |
|---|
| 2025.10.22 | ₩26,691 | ₩27,760 | ₩26,691 | ₩26,931 | +0.90% | 3.3만 |
|---|
| 2025.10.21 | ₩26,504 | ₩27,011 | ₩26,504 | ₩26,611 | +0.40% | 2.5만 |
|---|
| 2025.10.20 | ₩25,970 | ₩26,824 | ₩25,970 | ₩26,504 | +2.06% | 3.7만 |
|---|
| 2025.10.17 | ₩26,023 | ₩26,170 | ₩25,422 | ₩25,435 | -2.26% | 5.6만 |
|---|
| 2025.10.16 | ₩25,034 | ₩26,344 | ₩25,034 | ₩26,090 | +4.22% | 7.1만 |
|---|
| 2025.10.15 | ₩25,956 | ₩26,183 | ₩24,807 | ₩25,061 | -3.45% | 3.2만 |
|---|
| 2025.10.14 | ₩24,714 | ₩25,929 | ₩24,580 | ₩25,515 | +3.24% | 7.4만 |
|---|
| 2025.10.13 | ₩26,263 | ₩26,317 | ₩25,355 | ₩25,382 | -3.36% | 6만 |
|---|
| 2025.10.10 | ₩28,094 | ₩28,094 | ₩24,994 | ₩25,008 | -10.98% | 4.4만 |
|---|