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 | ₩23,201 | ₩23,696 | ₩22,212 | ₩23,188 | -0.06% | 13.2만 |
| 2026.10.08 | ₩22,520 | ₩23,522 | ₩22,520 | ₩23,201 | +3.03% | 8.2만 |
| 2026.10.07 | ₩22,159 | ₩23,415 | ₩21,932 | ₩22,854 | +3.14% | 7.4만 |
| 2026.10.06 | ₩23,415 | ₩23,469 | ₩22,226 | ₩22,653 | -3.25% | 4.1만 |
| 2026.10.05 | ₩24,351 | ₩24,351 | ₩23,268 | ₩23,562 | -3.24% | 11만 |
| 2026.10.02 | ₩24,244 | ₩24,752 | ₩23,803 | ₩24,671 | +1.76% | 8.9만 |
| 2026.10.01 | ₩22,854 | ₩23,950 | ₩22,854 | ₩23,669 | +3.57% | 3.2만 |
| 2026.09.30 | ₩23,763 | ₩23,883 | ₩22,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,108 |
| -2.76% |
| 3.3만 |
| 2026.09.29 | ₩23,121 | ₩23,776 | ₩23,121 | ₩23,442 | +1.39% | 4.2만 |
|---|
| 2026.09.28 | ₩21,985 | ₩23,950 | ₩21,985 | ₩23,255 | +5.78% | 7.6만 |
|---|
| 2026.09.25 | ₩22,159 | ₩22,453 | ₩21,972 | ₩22,306 | +0.66% | 5.5만 |
|---|
| 2026.09.24 | ₩21,785 | ₩23,442 | ₩20,983 | ₩22,052 | +1.23% | 36.4만 |
|---|
| 2026.09.23 | ₩22,226 | ₩22,292 | ₩20,983 | ₩21,718 | -2.29% | 4.8만 |
|---|
| 2026.09.22 | ₩23,375 | ₩23,375 | ₩22,025 | ₩22,025 | -5.77% | 3.2만 |
|---|
| 2026.09.21 | ₩23,749 | ₩24,057 | ₩22,774 | ₩22,881 | -3.66% | 2.6만 |
|---|
| 2026.09.18 | ₩24,110 | ₩24,605 | ₩23,402 | ₩23,656 | -1.88% | 7.2만 |
|---|
| 2026.09.17 | ₩25,821 | ₩25,821 | ₩24,057 | ₩24,110 | -6.63% | 2.1만 |
|---|
| 2026.09.16 | ₩25,433 | ₩25,460 | ₩24,658 | ₩25,179 | -1.00% | 3.3만 |
|---|
| 2026.09.15 | ₩24,992 | ₩25,674 | ₩24,952 | ₩25,193 | +0.80% | 2.2만 |
|---|
| 2026.09.14 | ₩24,391 | ₩25,380 | ₩24,150 | ₩25,246 | +3.51% | 3.3만 |
|---|
| 2026.09.11 | ₩25,326 | ₩25,473 | ₩23,923 | ₩24,738 | -2.32% | 3.5만 |
|---|
| 2026.09.10 | ₩24,190 | ₩25,193 | ₩24,190 | ₩24,939 | +3.09% | 4.5만 |
|---|
| 2026.09.09 | ₩24,845 | ₩25,086 | ₩23,950 | ₩24,404 | -1.78% | 6.6만 |
|---|
| 2026.09.08 | ₩25,433 | ₩25,727 | ₩24,618 | ₩24,845 | -2.31% | 4.2만 |
|---|
| 2026.09.04 | ₩24,431 | ₩25,714 | ₩24,431 | ₩25,406 | +3.99% | 5.3만 |
|---|
| 2026.09.03 | ₩24,671 | ₩24,792 | ₩24,337 | ₩24,685 | +0.05% | 3.1만 |
|---|
| 2026.09.02 | ₩24,444 | ₩25,273 | ₩24,230 | ₩24,230 | -0.87% | 3.4만 |
|---|
| 2026.09.01 | ₩24,859 | ₩25,580 | ₩24,070 | ₩24,605 | -1.02% | 2.8만 |
|---|
| 2026.08.31 | ₩26,101 | ₩27,331 | ₩24,832 | ₩24,965 | -4.35% | 5.2만 |
|---|
| 2026.08.28 | ₩25,246 | ₩26,730 | ₩25,246 | ₩26,088 | +3.34% | 4.3만 |
|---|
| 2026.08.27 | ₩25,594 | ₩26,061 | ₩24,979 | ₩25,313 | -1.10% | 2.9만 |
|---|
| 2026.08.26 | ₩25,928 | ₩26,516 | ₩25,219 | ₩25,620 | -1.19% | 4.4만 |
|---|
| 2026.08.25 | ₩25,353 | ₩26,409 | ₩24,979 | ₩25,781 | +1.69% | 3.8만 |
|---|
| 2026.08.24 | ₩25,179 | ₩25,781 | ₩24,391 | ₩24,992 | -0.74% | 4.2만 |
|---|
| 2026.08.21 | ₩26,088 | ₩26,583 | ₩25,019 | ₩25,580 | -1.95% | 2.8만 |
|---|
| 2026.08.20 | ₩26,115 | ₩26,329 | ₩25,059 | ₩25,941 | -0.67% | 8.5만 |
|---|
| 2026.08.19 | ₩26,035 | ₩27,264 | ₩25,473 | ₩26,422 | +1.49% | 2.8만 |
|---|
| 2026.08.18 | ₩26,101 | ₩26,168 | ₩25,366 | ₩25,767 | -1.28% | 2.9만 |
|---|
| 2026.08.17 | ₩25,553 | ₩26,422 | ₩25,487 | ₩26,128 | +2.25% | 4.1만 |
|---|
| 2026.08.14 | ₩25,954 | ₩26,075 | ₩25,006 | ₩25,781 | -0.67% | 3.3만 |
|---|
| 2026.08.13 | ₩26,409 | ₩27,077 | ₩25,861 | ₩26,275 | -0.51% | 4.6만 |
|---|
| 2026.08.12 | ₩25,741 | ₩27,077 | ₩24,404 | ₩26,248 | +1.97% | 4.4만 |
|---|
| 2026.08.11 | ₩25,567 | ₩26,422 | ₩25,139 | ₩25,513 | -0.21% | 5.7만 |
|---|
| 2026.08.10 | ₩26,703 | ₩26,796 | ₩25,179 | ₩25,246 | -5.46% | 3.9만 |
|---|
| 2026.08.07 | ₩24,484 | ₩26,823 | ₩24,484 | ₩26,823 | +9.55% | 4.1만 |
|---|
| 2026.08.06 | ₩24,391 | ₩24,631 | ₩23,402 | ₩24,565 | +0.71% | 3만 |
|---|
| 2026.08.05 | ₩26,422 | ₩26,730 | ₩24,244 | ₩24,578 | -6.98% | 6.8만 |
|---|
| 2026.08.04 | ₩24,511 | ₩26,061 | ₩22,747 | ₩26,008 | +6.11% | 10.9만 |
|---|
| 2026.08.03 | ₩18,844 | ₩24,578 | ₩18,844 | ₩24,337 | +29.15% | 9.1만 |
|---|
| 2026.07.31 | ₩17,882 | ₩18,510 | ₩17,241 | ₩17,882 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩19,780 | ₩19,780 | ₩17,241 | ₩17,882 | -9.59% | 3.8만 |
|---|
| 2026.07.29 | ₩20,061 | ₩20,622 | ₩19,566 | ₩19,673 | -1.93% | 4.5만 |
|---|
| 2026.07.28 | ₩19,031 | ₩20,435 | ₩18,938 | ₩19,914 | +4.63% | 3.4만 |
|---|
| 2026.07.27 | ₩21,370 | ₩21,745 | ₩18,550 | ₩19,031 | -10.94% | 5.6만 |
|---|
| 2026.07.24 | ₩21,838 | ₩22,533 | ₩20,969 | ₩21,090 | -3.43% | 5만 |
|---|
| 2026.07.23 | ₩21,170 | ₩22,266 | ₩20,956 | ₩22,052 | +4.17% | 4만 |
|---|
| 2026.07.22 | ₩20,756 | ₩22,239 | ₩20,756 | ₩21,464 | +3.41% | 6.3만 |
|---|
| 2026.07.21 | ₩19,178 | ₩20,715 | ₩19,178 | ₩20,662 | +7.74% | 4.1만 |
|---|
| 2026.07.20 | ₩19,499 | ₩19,700 | ₩19,098 | ₩19,245 | -1.30% | 2.8만 |
|---|
| 2026.07.17 | ₩19,486 | ₩19,553 | ₩18,858 | ₩19,098 | -1.99% | 2.8만 |
|---|
| 2026.07.16 | ₩18,109 | ₩20,061 | ₩18,042 | ₩19,700 | +8.78% | 4.2만 |
|---|
| 2026.07.15 | ₩19,807 | ₩20,194 | ₩17,815 | ₩18,203 | -8.10% | 4.8만 |
|---|
| 2026.07.14 | ₩20,061 | ₩20,408 | ₩19,392 | ₩20,208 | +0.73% | 3만 |
|---|
| 2026.07.13 | ₩19,192 | ₩20,234 | ₩19,192 | ₩19,887 | +3.62% | 4.1만 |
|---|
| 2026.07.10 | ₩18,844 | ₩19,085 | ₩18,296 | ₩19,058 | +1.13% | 3만 |
|---|
| 2026.07.09 | ₩18,537 | ₩19,005 | ₩18,537 | ₩18,711 | +0.94% | 3.4만 |
|---|
| 2026.07.08 | ₩18,604 | ₩18,804 | ₩18,042 | ₩18,470 | -0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩18,938 | ₩19,112 | ₩18,443 | ₩18,751 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩19,513 | ₩20,167 | ₩18,644 | ₩18,657 | -4.38% | 4.9만 |
|---|
| 2026.07.02 | ₩20,528 | ₩21,036 | ₩19,272 | ₩19,660 | -4.23% | 3.6만 |
|---|
| 2026.07.01 | ₩19,499 | ₩21,183 | ₩19,499 | ₩20,475 | +5.00% | 3.4만 |
|---|
| 2026.06.30 | ₩19,780 | ₩20,555 | ₩19,125 | ₩19,780 | 0.00% | 5.7만 |
|---|
| 2026.06.29 | ₩20,462 | ₩20,462 | ₩19,045 | ₩19,927 | -2.61% | 4.7만 |
|---|
| 2026.06.26 | ₩20,355 | ₩21,116 | ₩19,686 | ₩20,448 | +0.46% | 17.8만 |
|---|
| 2026.06.25 | ₩20,435 | ₩20,956 | ₩19,887 | ₩20,355 | -0.39% | 4.4만 |
|---|
| 2026.06.24 | ₩19,620 | ₩20,568 | ₩19,366 | ₩20,221 | +3.07% | 5만 |
|---|
| 2026.06.23 | ₩19,620 | ₩20,261 | ₩19,486 | ₩19,566 | -0.27% | 3.1만 |
|---|
| 2026.06.22 | ₩19,740 | ₩20,689 | ₩19,673 | ₩19,887 | +0.74% | 5.8만 |
|---|
| 2026.06.18 | ₩21,451 | ₩22,119 | ₩19,820 | ₩19,847 | -7.48% | 8.2만 |
|---|
| 2026.06.17 | ₩21,731 | ₩22,012 | ₩20,448 | ₩21,183 | -2.52% | 6.7만 |
|---|
| 2026.06.16 | ₩22,827 | ₩22,894 | ₩21,544 | ₩21,731 | -4.80% | 8.1만 |
|---|
| 2026.06.15 | ₩23,108 | ₩23,642 | ₩22,506 | ₩22,814 | -1.27% | 4.3만 |
|---|
| 2026.06.12 | ₩23,950 | ₩24,458 | ₩22,800 | ₩22,907 | -4.35% | 3.8만 |
|---|
| 2026.06.11 | ₩23,709 | ₩23,990 | ₩22,319 | ₩23,829 | +0.51% | 8.3만 |
|---|
| 2026.06.10 | ₩24,351 | ₩24,351 | ₩22,199 | ₩23,495 | -3.51% | 6만 |
|---|
| 2026.06.09 | ₩23,870 | ₩24,912 | ₩23,228 | ₩24,351 | +2.02% | 4.6만 |
|---|
| 2026.06.08 | ₩23,188 | ₩24,538 | ₩23,175 | ₩23,829 | +2.77% | 6만 |
|---|
| 2026.06.05 | ₩23,415 | ₩24,057 | ₩22,827 | ₩23,001 | -1.77% | 4.3만 |
|---|
| 2026.06.04 | ₩21,825 | ₩23,388 | ₩21,825 | ₩23,161 | +6.12% | 6.5만 |
|---|
| 2026.06.03 | ₩21,932 | ₩22,573 | ₩21,517 | ₩21,745 | -0.85% | 7만 |
|---|
| 2026.06.02 | ₩21,638 | ₩22,413 | ₩21,330 | ₩22,226 | +2.72% | 4.3만 |
|---|
| 2026.06.01 | ₩20,822 | ₩21,918 | ₩20,568 | ₩21,651 | +3.98% | 5.8만 |
|---|
| 2026.05.29 | ₩21,651 | ₩21,651 | ₩20,876 | ₩21,263 | -1.79% | 6만 |
|---|
| 2026.05.28 | ₩21,357 | ₩22,212 | ₩20,836 | ₩21,771 | +1.94% | 4.1만 |
|---|
| 2026.05.27 | ₩20,314 | ₩21,664 | ₩20,314 | ₩21,357 | +5.13% | 6.3만 |
|---|
| 2026.05.26 | ₩19,232 | ₩20,689 | ₩19,232 | ₩20,635 | +7.30% | 7.4만 |
|---|
| 2026.05.22 | ₩19,566 | ₩20,047 | ₩18,537 | ₩18,978 | -3.01% | 9.8만 |
|---|
| 2026.05.21 | ₩18,550 | ₩19,767 | ₩18,230 | ₩19,459 | +4.90% | 9.3만 |
|---|
| 2026.05.20 | ₩17,628 | ₩18,938 | ₩17,628 | ₩18,818 | +6.75% | 6.6만 |
|---|
| 2026.05.19 | ₩16,987 | ₩17,962 | ₩16,693 | ₩17,548 | +3.30% | 6.1만 |
|---|
| 2026.05.18 | ₩17,936 | ₩18,189 | ₩17,107 | ₩17,134 | -4.47% | 9.3만 |
|---|
| 2026.05.15 | ₩17,869 | ₩18,497 | ₩17,695 | ₩17,989 | +0.67% | 6.6만 |
|---|
| 2026.05.14 | ₩16,813 | ₩18,377 | ₩16,546 | ₩17,962 | +6.84% | 7.2만 |
|---|
| 2026.05.13 | ₩16,105 | ₩16,532 | ₩15,677 | ₩16,492 | +2.41% | 7만 |
|---|
| 2026.05.12 | ₩16,800 | ₩16,800 | ₩15,917 | ₩16,278 | -3.10% | 10.2만 |
|---|
| 2026.05.11 | ₩17,615 | ₩17,615 | ₩16,332 | ₩16,786 | -4.70% | 10.5만 |
|---|
| 2026.05.08 | ₩17,936 | ₩18,176 | ₩16,733 | ₩17,428 | -2.83% | 8.3만 |
|---|
| 2026.05.07 | ₩18,711 | ₩19,900 | ₩17,388 | ₩17,936 | -4.14% | 10.4만 |
|---|
| 2026.05.06 | ₩16,706 | ₩18,938 | ₩16,706 | ₩18,684 | +11.84% | 24.3만 |
|---|
| 2026.05.05 | ₩21,357 | ₩21,785 | ₩16,265 | ₩16,412 | -23.15% | 27.9만 |
|---|
| 2026.05.04 | ₩28,454 | ₩29,603 | ₩21,210 | ₩21,557 | -24.24% | 27.4만 |
|---|
| 2026.05.01 | ₩32,570 | ₩32,650 | ₩29,229 | ₩29,937 | -8.08% | 6만 |
|---|
| 2026.04.30 | ₩31,902 | ₩32,730 | ₩30,686 | ₩32,182 | +0.88% | 13.3만 |
|---|
| 2026.04.29 | ₩32,009 | ₩32,476 | ₩30,899 | ₩32,209 | +0.63% | 14.9만 |
|---|
| 2026.04.28 | ₩32,022 | ₩32,811 | ₩30,926 | ₩32,517 | +1.54% | 6.7만 |
|---|
| 2026.04.27 | ₩31,634 | ₩32,490 | ₩31,073 | ₩31,715 | +0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩33,038 | ₩33,960 | ₩29,336 | ₩31,634 | -4.25% | 7.5만 |
|---|
| 2026.04.23 | ₩33,198 | ₩34,481 | ₩32,530 | ₩33,171 | -0.08% | 4.7만 |
|---|
| 2026.04.22 | ₩32,423 | ₩33,412 | ₩32,129 | ₩32,490 | +0.21% | 5.1만 |
|---|
| 2026.04.21 | ₩32,223 | ₩32,744 | ₩31,594 | ₩31,822 | -1.24% | 2.6만 |
|---|
| 2026.04.20 | ₩30,926 | ₩32,503 | ₩30,325 | ₩32,169 | +4.02% | 5.4만 |
|---|
| 2026.04.17 | ₩30,966 | ₩32,062 | ₩30,271 | ₩31,193 | +0.73% | 5.8만 |
|---|
| 2026.04.16 | ₩27,732 | ₩30,592 | ₩27,732 | ₩30,124 | +8.63% | 7.1만 |
|---|
| 2026.04.15 | ₩27,598 | ₩28,133 | ₩27,184 | ₩27,839 | +0.87% | 2.7만 |
|---|
| 2026.04.14 | ₩29,175 | ₩29,456 | ₩27,692 | ₩27,812 | -4.67% | 4.3만 |
|---|
| 2026.04.13 | ₩28,026 | ₩29,991 | ₩27,799 | ₩29,189 | +4.15% | 7.7만 |
|---|
| 2026.04.10 | ₩29,830 | ₩29,830 | ₩28,307 | ₩28,440 | -4.66% | 4.6만 |
|---|
| 2026.04.09 | ₩29,616 | ₩30,645 | ₩28,855 | ₩29,884 | +0.90% | 6만 |
|---|
| 2026.04.08 | ₩30,605 | ₩31,394 | ₩29,202 | ₩30,672 | +0.22% | 5.5만 |
|---|
| 2026.04.07 | ₩27,759 | ₩29,616 | ₩26,863 | ₩28,828 | +3.85% | 8.8만 |
|---|
| 2026.04.06 | ₩28,681 | ₩28,681 | ₩26,837 | ₩27,799 | -3.08% | 3.6만 |
|---|
| 2026.04.02 | ₩28,427 | ₩29,443 | ₩27,478 | ₩28,694 | +0.94% | 6만 |
|---|
| 2026.04.01 | ₩28,240 | ₩30,031 | ₩28,240 | ₩29,242 | +3.55% | 4.2만 |
|---|
| 2026.03.31 | ₩28,360 | ₩28,601 | ₩26,556 | ₩28,253 | -0.38% | 3.4만 |
|---|
| 2026.03.30 | ₩26,395 | ₩28,133 | ₩25,380 | ₩27,371 | +3.70% | 6.8만 |
|---|
| 2026.03.27 | ₩27,892 | ₩27,892 | ₩25,767 | ₩26,716 | -4.22% | 6.1만 |
|---|
| 2026.03.26 | ₩27,932 | ₩29,256 | ₩27,318 | ₩28,373 | +1.58% | 6만 |
|---|
| 2026.03.25 | ₩26,690 | ₩29,149 | ₩26,690 | ₩28,213 | +5.71% | 6.5만 |
|---|
| 2026.03.24 | ₩26,061 | ₩27,197 | ₩24,952 | ₩26,182 | +0.46% | 6.5만 |
|---|
| 2026.03.23 | ₩24,658 | ₩27,906 | ₩23,656 | ₩26,516 | +7.53% | 13.9만 |
|---|
| 2026.03.20 | ₩22,587 | ₩23,749 | ₩22,186 | ₩23,616 | +4.56% | 7.5만 |
|---|
| 2026.03.19 | ₩21,517 | ₩22,827 | ₩21,076 | ₩22,453 | +4.35% | 5.1만 |
|---|
| 2026.03.18 | ₩22,546 | ₩22,546 | ₩21,290 | ₩21,651 | -3.97% | 5.6만 |
|---|
| 2026.03.17 | ₩21,638 | ₩24,097 | ₩21,638 | ₩22,560 | +4.26% | 6.2만 |
|---|
| 2026.03.16 | ₩19,860 | ₩21,811 | ₩19,860 | ₩21,250 | +7.00% | 5.7만 |
|---|
| 2026.03.13 | ₩19,072 | ₩19,539 | ₩18,443 | ₩19,352 | +1.47% | 4.9만 |
|---|
| 2026.03.12 | ₩18,951 | ₩19,219 | ₩17,789 | ₩18,804 | -0.78% | 5.1만 |
|---|
| 2026.03.11 | ₩20,074 | ₩20,715 | ₩19,406 | ₩19,432 | -3.20% | 5.2만 |
|---|
| 2026.03.10 | ₩20,729 | ₩21,076 | ₩20,114 | ₩20,114 | -2.97% | 5.1만 |
|---|
| 2026.03.09 | ₩19,526 | ₩21,410 | ₩18,764 | ₩20,916 | +7.12% | 4.7만 |
|---|
| 2026.03.06 | ₩22,480 | ₩23,068 | ₩20,114 | ₩20,595 | -8.38% | 10.1만 |
|---|
| 2026.03.05 | ₩23,950 | ₩23,950 | ₩22,453 | ₩23,094 | -3.57% | 6.5만 |
|---|
| 2026.03.04 | ₩24,164 | ₩25,086 | ₩23,656 | ₩23,976 | -0.77% | 2.8만 |
|---|
| 2026.03.03 | ₩22,653 | ₩24,164 | ₩22,252 | ₩23,789 | +5.01% | 3.6만 |
|---|
| 2026.03.02 | ₩21,745 | ₩24,164 | ₩20,849 | ₩23,736 | +9.16% | 4.2만 |
|---|
| 2026.02.27 | ₩21,410 | ₩23,175 | ₩21,397 | ₩22,226 | +3.81% | 3.9만 |
|---|
| 2026.02.26 | ₩20,167 | ₩22,413 | ₩20,167 | ₩21,905 | +8.61% | 4.5만 |
|---|
| 2026.02.25 | ₩19,780 | ₩20,649 | ₩19,753 | ₩20,622 | +4.26% | 4만 |
|---|
| 2026.02.24 | ₩19,807 | ₩20,355 | ₩19,178 | ₩19,860 | +0.27% | 3.3만 |
|---|
| 2026.02.23 | ₩22,052 | ₩22,199 | ₩19,927 | ₩19,940 | -9.58% | 2.8만 |
|---|
| 2026.02.20 | ₩22,399 | ₩22,827 | ₩21,758 | ₩22,386 | -0.06% | 6.1만 |
|---|
| 2026.02.19 | ₩21,918 | ₩22,613 | ₩21,651 | ₩22,613 | +3.17% | 3.9만 |
|---|
| 2026.02.18 | ₩23,589 | ₩23,589 | ₩21,731 | ₩22,092 | -6.35% | 4.3만 |
|---|
| 2026.02.17 | ₩21,785 | ₩22,533 | ₩21,424 | ₩22,065 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩20,969 | ₩22,065 | ₩20,702 | ₩21,624 | +3.12% | 4.6만 |
|---|
| 2026.02.12 | ₩21,878 | ₩23,535 | ₩20,314 | ₩21,263 | -2.81% | 5.7만 |
|---|
| 2026.02.11 | ₩25,286 | ₩25,968 | ₩23,642 | ₩23,642 | -6.50% | 9.1만 |
|---|
| 2026.02.10 | ₩24,337 | ₩25,660 | ₩24,230 | ₩25,166 | +3.40% | 7.3만 |
|---|
| 2026.02.09 | ₩24,565 | ₩25,139 | ₩23,963 | ₩24,364 | -0.82% | 3.7만 |
|---|
| 2026.02.06 | ₩24,324 | ₩25,300 | ₩22,894 | ₩24,110 | -0.88% | 7.8만 |
|---|
| 2026.02.05 | ₩25,032 | ₩25,366 | ₩23,696 | ₩24,257 | -3.10% | 5.7만 |
|---|
| 2026.02.04 | ₩23,175 | ₩25,420 | ₩23,161 | ₩25,286 | +9.11% | 6.2만 |
|---|
| 2026.02.03 | ₩23,188 | ₩24,284 | ₩22,573 | ₩23,175 | -0.06% | 5.3만 |
|---|
| 2026.02.02 | ₩21,531 | ₩23,375 | ₩21,531 | ₩23,121 | +7.39% | 5.9만 |
|---|
| 2026.01.30 | ₩21,036 | ₩21,651 | ₩20,462 | ₩21,397 | +1.72% | 4.8만 |
|---|
| 2026.01.29 | ₩20,943 | ₩21,344 | ₩20,729 | ₩21,330 | +1.85% | 2.9만 |
|---|
| 2026.01.28 | ₩21,143 | ₩21,825 | ₩20,408 | ₩20,595 | -2.59% | 3.6만 |
|---|
| 2026.01.27 | ₩21,638 | ₩22,145 | ₩20,929 | ₩21,317 | -1.48% | 4만 |
|---|
| 2026.01.26 | ₩22,947 | ₩23,175 | ₩21,437 | ₩21,638 | -5.71% | 5.6만 |
|---|
| 2026.01.23 | ₩23,789 | ₩23,789 | ₩22,386 | ₩22,774 | -4.27% | 4.7만 |
|---|
| 2026.01.22 | ₩23,696 | ₩24,458 | ₩23,576 | ₩23,736 | +0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩21,985 | ₩23,789 | ₩21,985 | ₩23,669 | +7.66% | 2.4만 |
|---|
| 2026.01.20 | ₩22,707 | ₩22,707 | ₩21,731 | ₩22,039 | -2.94% | 4만 |
|---|
| 2026.01.16 | ₩24,885 | ₩24,885 | ₩23,175 | ₩23,455 | -5.75% | 6.1만 |
|---|
| 2026.01.15 | ₩23,656 | ₩25,634 | ₩22,707 | ₩25,206 | +6.55% | 9.6만 |
|---|
| 2026.01.14 | ₩22,800 | ₩23,402 | ₩22,573 | ₩23,335 | +2.34% | 3.1만 |
|---|
| 2026.01.13 | ₩22,747 | ₩23,388 | ₩22,172 | ₩22,680 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩22,774 | ₩23,656 | ₩22,199 | ₩22,600 | -0.76% | 2.9만 |
|---|
| 2026.01.09 | ₩22,546 | ₩23,295 | ₩21,851 | ₩22,840 | +1.30% | 3.2만 |
|---|
| 2026.01.08 | ₩21,103 | ₩22,546 | ₩21,103 | ₩22,212 | +5.26% | 4.7만 |
|---|
| 2026.01.07 | ₩23,028 | ₩23,028 | ₩21,210 | ₩21,330 | -7.37% | 4.4만 |
|---|
| 2026.01.06 | ₩21,851 | ₩23,241 | ₩21,517 | ₩23,054 | +5.50% | 5.2만 |
|---|
| 2026.01.05 | ₩20,528 | ₩22,453 | ₩20,528 | ₩22,105 | +7.68% | 7만 |
|---|
| 2026.01.02 | ₩20,341 | ₩20,715 | ₩20,074 | ₩20,582 | +1.18% | 3만 |
|---|
| 2025.12.31 | ₩20,127 | ₩20,662 | ₩19,887 | ₩20,301 | +0.86% | 3.6만 |
|---|
| 2025.12.30 | ₩20,649 | ₩20,822 | ₩20,194 | ₩20,288 | -1.75% | 1.6만 |
|---|
| 2025.12.29 | ₩20,836 | ₩20,929 | ₩20,114 | ₩20,582 | -1.22% | 3만 |
|---|
| 2025.12.26 | ₩20,742 | ₩21,384 | ₩20,301 | ₩20,929 | +0.90% | 3.9만 |
|---|
| 2025.12.24 | ₩20,582 | ₩21,076 | ₩20,341 | ₩20,756 | +0.84% | 4.6만 |
|---|
| 2025.12.23 | ₩19,793 | ₩20,582 | ₩19,326 | ₩20,355 | +2.84% | 5.9만 |
|---|
| 2025.12.22 | ₩21,223 | ₩21,811 | ₩19,860 | ₩19,954 | -5.98% | 4.3만 |
|---|
| 2025.12.19 | ₩22,747 | ₩22,747 | ₩20,876 | ₩21,277 | -6.46% | 8만 |
|---|
| 2025.12.18 | ₩22,252 | ₩23,014 | ₩21,771 | ₩22,787 | +2.40% | 4.2만 |
|---|
| 2025.12.17 | ₩21,651 | ₩22,426 | ₩21,410 | ₩21,785 | +0.62% | 5만 |
|---|
| 2025.12.16 | ₩21,745 | ₩22,533 | ₩21,330 | ₩21,611 | -0.61% | 7만 |
|---|
| 2025.12.15 | ₩23,308 | ₩23,308 | ₩21,972 | ₩22,333 | -4.19% | 8만 |
|---|
| 2025.12.12 | ₩23,402 | ₩23,789 | ₩22,854 | ₩23,161 | -1.03% | 9.6만 |
|---|
| 2025.12.11 | ₩23,014 | ₩23,656 | ₩22,720 | ₩23,255 | +1.05% | 4.8만 |
|---|
| 2025.12.10 | ₩20,582 | ₩23,642 | ₩20,582 | ₩22,987 | +11.69% | 27.2만 |
|---|
| 2025.12.09 | ₩20,248 | ₩21,451 | ₩20,061 | ₩20,622 | +1.85% | 5.9만 |
|---|
| 2025.12.08 | ₩21,384 | ₩22,159 | ₩20,074 | ₩20,234 | -5.37% | 5.8만 |
|---|
| 2025.12.05 | ₩22,092 | ₩22,734 | ₩21,183 | ₩21,277 | -3.69% | 6만 |
|---|
| 2025.12.04 | ₩21,798 | ₩22,987 | ₩21,718 | ₩22,092 | +1.35% | 6.3만 |
|---|
| 2025.12.03 | ₩19,673 | ₩21,945 | ₩19,660 | ₩21,798 | +10.80% | 9.5만 |
|---|
| 2025.12.02 | ₩19,753 | ₩19,940 | ₩19,085 | ₩19,660 | -0.47% | 4.5만 |
|---|
| 2025.12.01 | ₩19,927 | ₩20,729 | ₩19,606 | ₩19,606 | -1.61% | 3.8만 |
|---|
| 2025.11.28 | ₩20,208 | ₩20,288 | ₩19,780 | ₩20,074 | -0.66% | 2만 |
|---|
| 2025.11.26 | ₩21,063 | ₩21,357 | ₩20,154 | ₩20,208 | -4.06% | 3.6만 |
|---|
| 2025.11.25 | ₩19,646 | ₩21,170 | ₩19,058 | ₩21,076 | +7.28% | 6만 |
|---|
| 2025.11.24 | ₩18,951 | ₩19,513 | ₩18,724 | ₩19,419 | +2.47% | 16.2만 |
|---|
| 2025.11.21 | ₩17,401 | ₩19,326 | ₩17,080 | ₩19,072 | +9.60% | 6.1만 |
|---|
| 2025.11.20 | ₩18,136 | ₩18,216 | ₩17,241 | ₩17,321 | -4.50% | 5.4만 |
|---|
| 2025.11.19 | ₩17,882 | ₩18,123 | ₩17,481 | ₩17,882 | 0.00% | 4.4만 |
|---|
| 2025.11.18 | ₩18,176 | ₩18,684 | ₩17,708 | ₩17,869 | -1.69% | 4.1만 |
|---|
| 2025.11.17 | ₩18,724 | ₩19,232 | ₩18,016 | ₩18,189 | -2.86% | 4.5만 |
|---|
| 2025.11.14 | ₩19,085 | ₩19,940 | ₩18,617 | ₩18,925 | -0.84% | 4.1만 |
|---|
| 2025.11.13 | ₩20,435 | ₩21,050 | ₩18,938 | ₩19,539 | -4.38% | 10.9만 |
|---|
| 2025.11.12 | ₩19,112 | ₩20,742 | ₩19,098 | ₩20,622 | +7.90% | 8.1만 |
|---|
| 2025.11.11 | ₩18,684 | ₩19,927 | ₩18,069 | ₩19,152 | +2.50% | 6.8만 |
|---|
| 2025.11.10 | ₩20,061 | ₩20,101 | ₩18,617 | ₩18,684 | -6.86% | 4.1만 |
|---|
| 2025.11.07 | ₩19,820 | ₩20,448 | ₩19,045 | ₩20,194 | +1.89% | 9.2만 |
|---|
| 2025.11.06 | ₩21,103 | ₩21,103 | ₩20,127 | ₩20,475 | -2.98% | 5.8만 |
|---|
| 2025.11.05 | ₩21,584 | ₩22,039 | ₩20,702 | ₩21,116 | -2.17% | 5만 |
|---|
| 2025.11.04 | ₩20,943 | ₩21,745 | ₩20,943 | ₩21,598 | +3.13% | 5.1만 |
|---|
| 2025.11.03 | ₩21,638 | ₩22,600 | ₩20,862 | ₩21,437 | -0.93% | 6.4만 |
|---|
| 2025.10.31 | ₩21,892 | ₩21,958 | ₩21,197 | ₩21,624 | -1.22% | 8.2만 |
|---|
| 2025.10.30 | ₩22,279 | ₩22,600 | ₩21,811 | ₩21,905 | -1.68% | 3.7만 |
|---|
| 2025.10.29 | ₩23,562 | ₩24,351 | ₩22,480 | ₩22,600 | -4.08% | 4.8만 |
|---|
| 2025.10.28 | ₩24,017 | ₩26,008 | ₩23,455 | ₩23,602 | -1.73% | 5.1만 |
|---|
| 2025.10.27 | ₩23,856 | ₩24,631 | ₩23,669 | ₩24,003 | +0.62% | 5.8만 |
|---|
| 2025.10.24 | ₩25,553 | ₩26,770 | ₩23,629 | ₩23,629 | -7.53% | 4.3만 |
|---|
| 2025.10.23 | ₩27,278 | ₩27,278 | ₩25,553 | ₩26,035 | -4.56% | 6.2만 |
|---|
| 2025.10.22 | ₩26,703 | ₩27,772 | ₩26,703 | ₩26,943 | +0.90% | 3.3만 |
|---|
| 2025.10.21 | ₩26,516 | ₩27,024 | ₩26,516 | ₩26,623 | +0.40% | 2.5만 |
|---|
| 2025.10.20 | ₩25,981 | ₩26,837 | ₩25,981 | ₩26,516 | +2.06% | 3.7만 |
|---|
| 2025.10.17 | ₩26,035 | ₩26,182 | ₩25,433 | ₩25,447 | -2.26% | 5.6만 |
|---|
| 2025.10.16 | ₩25,046 | ₩26,355 | ₩25,046 | ₩26,101 | +4.22% | 7.1만 |
|---|
| 2025.10.15 | ₩25,968 | ₩26,195 | ₩24,818 | ₩25,072 | -3.45% | 3.2만 |
|---|
| 2025.10.14 | ₩24,725 | ₩25,941 | ₩24,591 | ₩25,527 | +3.24% | 7.4만 |
|---|
| 2025.10.13 | ₩26,275 | ₩26,329 | ₩25,366 | ₩25,393 | -3.36% | 6만 |
|---|
| 2025.10.10 | ₩28,106 | ₩28,106 | ₩25,006 | ₩25,019 | -10.98% | 4.4만 |
|---|