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 | ₩23,221 | ₩23,716 | ₩22,231 | ₩23,208 | -0.06% | 13.2만 |
| 2026.10.08 | ₩22,539 | ₩23,542 | ₩22,539 | ₩23,221 | +3.03% | 8.2만 |
| 2026.10.07 | ₩22,178 | ₩23,435 | ₩21,950 | ₩22,873 | +3.14% | 7.4만 |
| 2026.10.06 | ₩23,435 | ₩23,489 | ₩22,245 | ₩22,673 | -3.25% | 4.1만 |
| 2026.10.05 | ₩24,371 | ₩24,371 | ₩23,288 | ₩23,582 | -3.24% | 11만 |
| 2026.10.02 | ₩24,264 | ₩24,773 | ₩23,823 | ₩24,692 | +1.76% | 8.9만 |
| 2026.10.01 | ₩22,873 | ₩23,970 | ₩22,873 | ₩23,689 | +3.57% | 3.2만 |
| 2026.09.30 | ₩23,783 | ₩23,903 | ₩22,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,127 |
| -2.76% |
| 3.3만 |
| 2026.09.29 | ₩23,141 | ₩23,796 | ₩23,141 | ₩23,462 | +1.39% | 4.2만 |
|---|
| 2026.09.28 | ₩22,004 | ₩23,970 | ₩22,004 | ₩23,275 | +5.78% | 7.6만 |
|---|
| 2026.09.25 | ₩22,178 | ₩22,472 | ₩21,990 | ₩22,325 | +0.66% | 5.5만 |
|---|
| 2026.09.24 | ₩21,803 | ₩23,462 | ₩21,001 | ₩22,071 | +1.23% | 36.4만 |
|---|
| 2026.09.23 | ₩22,245 | ₩22,312 | ₩21,001 | ₩21,736 | -2.29% | 4.8만 |
|---|
| 2026.09.22 | ₩23,395 | ₩23,395 | ₩22,044 | ₩22,044 | -5.77% | 3.2만 |
|---|
| 2026.09.21 | ₩23,770 | ₩24,077 | ₩22,793 | ₩22,900 | -3.66% | 2.6만 |
|---|
| 2026.09.18 | ₩24,131 | ₩24,626 | ₩23,422 | ₩23,676 | -1.88% | 7.2만 |
|---|
| 2026.09.17 | ₩25,843 | ₩25,843 | ₩24,077 | ₩24,131 | -6.63% | 2.1만 |
|---|
| 2026.09.16 | ₩25,455 | ₩25,482 | ₩24,679 | ₩25,201 | -1.00% | 3.3만 |
|---|
| 2026.09.15 | ₩25,013 | ₩25,696 | ₩24,973 | ₩25,214 | +0.80% | 2.2만 |
|---|
| 2026.09.14 | ₩24,412 | ₩25,401 | ₩24,171 | ₩25,268 | +3.51% | 3.3만 |
|---|
| 2026.09.11 | ₩25,348 | ₩25,495 | ₩23,943 | ₩24,759 | -2.32% | 3.5만 |
|---|
| 2026.09.10 | ₩24,211 | ₩25,214 | ₩24,211 | ₩24,960 | +3.09% | 4.5만 |
|---|
| 2026.09.09 | ₩24,866 | ₩25,107 | ₩23,970 | ₩24,425 | -1.78% | 6.6만 |
|---|
| 2026.09.08 | ₩25,455 | ₩25,749 | ₩24,639 | ₩24,866 | -2.31% | 4.2만 |
|---|
| 2026.09.04 | ₩24,452 | ₩25,736 | ₩24,452 | ₩25,428 | +3.99% | 5.3만 |
|---|
| 2026.09.03 | ₩24,692 | ₩24,813 | ₩24,358 | ₩24,706 | +0.05% | 3.1만 |
|---|
| 2026.09.02 | ₩24,465 | ₩25,294 | ₩24,251 | ₩24,251 | -0.87% | 3.4만 |
|---|
| 2026.09.01 | ₩24,880 | ₩25,602 | ₩24,091 | ₩24,626 | -1.02% | 2.8만 |
|---|
| 2026.08.31 | ₩26,124 | ₩27,354 | ₩24,853 | ₩24,987 | -4.35% | 5.2만 |
|---|
| 2026.08.28 | ₩25,268 | ₩26,752 | ₩25,268 | ₩26,110 | +3.34% | 4.3만 |
|---|
| 2026.08.27 | ₩25,615 | ₩26,084 | ₩25,000 | ₩25,335 | -1.10% | 2.9만 |
|---|
| 2026.08.26 | ₩25,950 | ₩26,538 | ₩25,241 | ₩25,642 | -1.19% | 4.4만 |
|---|
| 2026.08.25 | ₩25,375 | ₩26,431 | ₩25,000 | ₩25,803 | +1.69% | 3.8만 |
|---|
| 2026.08.24 | ₩25,201 | ₩25,803 | ₩24,412 | ₩25,013 | -0.74% | 4.2만 |
|---|
| 2026.08.21 | ₩26,110 | ₩26,605 | ₩25,040 | ₩25,602 | -1.95% | 2.8만 |
|---|
| 2026.08.20 | ₩26,137 | ₩26,351 | ₩25,080 | ₩25,963 | -0.67% | 8.5만 |
|---|
| 2026.08.19 | ₩26,057 | ₩27,287 | ₩25,495 | ₩26,445 | +1.49% | 2.8만 |
|---|
| 2026.08.18 | ₩26,124 | ₩26,191 | ₩25,388 | ₩25,789 | -1.28% | 2.9만 |
|---|
| 2026.08.17 | ₩25,575 | ₩26,445 | ₩25,508 | ₩26,150 | +2.25% | 4.1만 |
|---|
| 2026.08.14 | ₩25,977 | ₩26,097 | ₩25,027 | ₩25,803 | -0.67% | 3.3만 |
|---|
| 2026.08.13 | ₩26,431 | ₩27,100 | ₩25,883 | ₩26,298 | -0.51% | 4.6만 |
|---|
| 2026.08.12 | ₩25,763 | ₩27,100 | ₩24,425 | ₩26,271 | +1.97% | 4.4만 |
|---|
| 2026.08.11 | ₩25,589 | ₩26,445 | ₩25,161 | ₩25,535 | -0.21% | 5.7만 |
|---|
| 2026.08.10 | ₩26,726 | ₩26,819 | ₩25,201 | ₩25,268 | -5.46% | 3.9만 |
|---|
| 2026.08.07 | ₩24,505 | ₩26,846 | ₩24,505 | ₩26,846 | +9.55% | 4.1만 |
|---|
| 2026.08.06 | ₩24,412 | ₩24,652 | ₩23,422 | ₩24,585 | +0.71% | 3만 |
|---|
| 2026.08.05 | ₩26,445 | ₩26,752 | ₩24,264 | ₩24,599 | -6.98% | 6.8만 |
|---|
| 2026.08.04 | ₩24,532 | ₩26,084 | ₩22,766 | ₩26,030 | +6.11% | 10.9만 |
|---|
| 2026.08.03 | ₩18,860 | ₩24,599 | ₩18,860 | ₩24,358 | +29.15% | 9.1만 |
|---|
| 2026.07.31 | ₩17,897 | ₩18,526 | ₩17,255 | ₩17,897 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩19,797 | ₩19,797 | ₩17,255 | ₩17,897 | -9.59% | 3.8만 |
|---|
| 2026.07.29 | ₩20,078 | ₩20,639 | ₩19,583 | ₩19,690 | -1.93% | 4.5만 |
|---|
| 2026.07.28 | ₩19,048 | ₩20,452 | ₩18,954 | ₩19,931 | +4.63% | 3.4만 |
|---|
| 2026.07.27 | ₩21,389 | ₩21,763 | ₩18,566 | ₩19,048 | -10.94% | 5.6만 |
|---|
| 2026.07.24 | ₩21,857 | ₩22,552 | ₩20,987 | ₩21,108 | -3.43% | 5만 |
|---|
| 2026.07.23 | ₩21,188 | ₩22,285 | ₩20,974 | ₩22,071 | +4.17% | 4만 |
|---|
| 2026.07.22 | ₩20,773 | ₩22,258 | ₩20,773 | ₩21,482 | +3.41% | 6.3만 |
|---|
| 2026.07.21 | ₩19,195 | ₩20,733 | ₩19,195 | ₩20,680 | +7.74% | 4.1만 |
|---|
| 2026.07.20 | ₩19,516 | ₩19,717 | ₩19,115 | ₩19,262 | -1.30% | 2.8만 |
|---|
| 2026.07.17 | ₩19,502 | ₩19,569 | ₩18,874 | ₩19,115 | -1.99% | 2.8만 |
|---|
| 2026.07.16 | ₩18,125 | ₩20,078 | ₩18,058 | ₩19,717 | +8.78% | 4.2만 |
|---|
| 2026.07.15 | ₩19,824 | ₩20,211 | ₩17,830 | ₩18,218 | -8.10% | 4.8만 |
|---|
| 2026.07.14 | ₩20,078 | ₩20,425 | ₩19,409 | ₩20,225 | +0.73% | 3만 |
|---|
| 2026.07.13 | ₩19,208 | ₩20,252 | ₩19,208 | ₩19,904 | +3.62% | 4.1만 |
|---|
| 2026.07.10 | ₩18,860 | ₩19,101 | ₩18,312 | ₩19,074 | +1.13% | 3만 |
|---|
| 2026.07.09 | ₩18,553 | ₩19,021 | ₩18,553 | ₩18,727 | +0.94% | 3.4만 |
|---|
| 2026.07.08 | ₩18,620 | ₩18,820 | ₩18,058 | ₩18,486 | -0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩18,954 | ₩19,128 | ₩18,459 | ₩18,767 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩19,529 | ₩20,185 | ₩18,660 | ₩18,673 | -4.38% | 4.9만 |
|---|
| 2026.07.02 | ₩20,546 | ₩21,054 | ₩19,288 | ₩19,676 | -4.23% | 3.6만 |
|---|
| 2026.07.01 | ₩19,516 | ₩21,201 | ₩19,516 | ₩20,492 | +5.00% | 3.4만 |
|---|
| 2026.06.30 | ₩19,797 | ₩20,573 | ₩19,141 | ₩19,797 | 0.00% | 5.7만 |
|---|
| 2026.06.29 | ₩20,479 | ₩20,479 | ₩19,061 | ₩19,944 | -2.61% | 4.7만 |
|---|
| 2026.06.26 | ₩20,372 | ₩21,134 | ₩19,703 | ₩20,466 | +0.46% | 17.8만 |
|---|
| 2026.06.25 | ₩20,452 | ₩20,974 | ₩19,904 | ₩20,372 | -0.39% | 4.4만 |
|---|
| 2026.06.24 | ₩19,636 | ₩20,586 | ₩19,382 | ₩20,238 | +3.07% | 5만 |
|---|
| 2026.06.23 | ₩19,636 | ₩20,278 | ₩19,502 | ₩19,583 | -0.27% | 3.1만 |
|---|
| 2026.06.22 | ₩19,757 | ₩20,706 | ₩19,690 | ₩19,904 | +0.74% | 5.8만 |
|---|
| 2026.06.18 | ₩21,469 | ₩22,138 | ₩19,837 | ₩19,864 | -7.48% | 8.2만 |
|---|
| 2026.06.17 | ₩21,750 | ₩22,031 | ₩20,466 | ₩21,201 | -2.52% | 6.7만 |
|---|
| 2026.06.16 | ₩22,847 | ₩22,913 | ₩21,562 | ₩21,750 | -4.80% | 8.1만 |
|---|
| 2026.06.15 | ₩23,127 | ₩23,662 | ₩22,526 | ₩22,833 | -1.27% | 4.3만 |
|---|
| 2026.06.12 | ₩23,970 | ₩24,478 | ₩22,820 | ₩22,927 | -4.35% | 3.8만 |
|---|
| 2026.06.11 | ₩23,729 | ₩24,010 | ₩22,338 | ₩23,850 | +0.51% | 8.3만 |
|---|
| 2026.06.10 | ₩24,371 | ₩24,371 | ₩22,218 | ₩23,515 | -3.51% | 6만 |
|---|
| 2026.06.09 | ₩23,890 | ₩24,933 | ₩23,248 | ₩24,371 | +2.02% | 4.6만 |
|---|
| 2026.06.08 | ₩23,208 | ₩24,559 | ₩23,194 | ₩23,850 | +2.77% | 6만 |
|---|
| 2026.06.05 | ₩23,435 | ₩24,077 | ₩22,847 | ₩23,020 | -1.77% | 4.3만 |
|---|
| 2026.06.04 | ₩21,843 | ₩23,408 | ₩21,843 | ₩23,181 | +6.12% | 6.5만 |
|---|
| 2026.06.03 | ₩21,950 | ₩22,592 | ₩21,536 | ₩21,763 | -0.85% | 7만 |
|---|
| 2026.06.02 | ₩21,656 | ₩22,432 | ₩21,348 | ₩22,245 | +2.72% | 4.3만 |
|---|
| 2026.06.01 | ₩20,840 | ₩21,937 | ₩20,586 | ₩21,669 | +3.98% | 5.8만 |
|---|
| 2026.05.29 | ₩21,669 | ₩21,669 | ₩20,894 | ₩21,282 | -1.79% | 6만 |
|---|
| 2026.05.28 | ₩21,375 | ₩22,231 | ₩20,853 | ₩21,790 | +1.94% | 4.1만 |
|---|
| 2026.05.27 | ₩20,332 | ₩21,683 | ₩20,332 | ₩21,375 | +5.13% | 6.3만 |
|---|
| 2026.05.26 | ₩19,248 | ₩20,706 | ₩19,248 | ₩20,653 | +7.30% | 7.4만 |
|---|
| 2026.05.22 | ₩19,583 | ₩20,064 | ₩18,553 | ₩18,994 | -3.01% | 9.8만 |
|---|
| 2026.05.21 | ₩18,566 | ₩19,783 | ₩18,245 | ₩19,476 | +4.90% | 9.3만 |
|---|
| 2026.05.20 | ₩17,643 | ₩18,954 | ₩17,643 | ₩18,834 | +6.75% | 6.6만 |
|---|
| 2026.05.19 | ₩17,001 | ₩17,978 | ₩16,707 | ₩17,563 | +3.30% | 6.1만 |
|---|
| 2026.05.18 | ₩17,951 | ₩18,205 | ₩17,122 | ₩17,148 | -4.47% | 9.3만 |
|---|
| 2026.05.15 | ₩17,884 | ₩18,513 | ₩17,710 | ₩18,004 | +0.67% | 6.6만 |
|---|
| 2026.05.14 | ₩16,827 | ₩18,392 | ₩16,560 | ₩17,978 | +6.84% | 7.2만 |
|---|
| 2026.05.13 | ₩16,118 | ₩16,546 | ₩15,690 | ₩16,506 | +2.41% | 7만 |
|---|
| 2026.05.12 | ₩16,814 | ₩16,814 | ₩15,931 | ₩16,292 | -3.10% | 10.2만 |
|---|
| 2026.05.11 | ₩17,630 | ₩17,630 | ₩16,346 | ₩16,801 | -4.70% | 10.5만 |
|---|
| 2026.05.08 | ₩17,951 | ₩18,192 | ₩16,747 | ₩17,443 | -2.83% | 8.3만 |
|---|
| 2026.05.07 | ₩18,727 | ₩19,917 | ₩17,402 | ₩17,951 | -4.14% | 10.4만 |
|---|
| 2026.05.06 | ₩16,720 | ₩18,954 | ₩16,720 | ₩18,700 | +11.84% | 24.3만 |
|---|
| 2026.05.05 | ₩21,375 | ₩21,803 | ₩16,279 | ₩16,426 | -23.15% | 27.9만 |
|---|
| 2026.05.04 | ₩28,478 | ₩29,628 | ₩21,228 | ₩21,576 | -24.24% | 27.4만 |
|---|
| 2026.05.01 | ₩32,598 | ₩32,678 | ₩29,254 | ₩29,963 | -8.08% | 6만 |
|---|
| 2026.04.30 | ₩31,929 | ₩32,758 | ₩30,712 | ₩32,210 | +0.88% | 13.3만 |
|---|
| 2026.04.29 | ₩32,036 | ₩32,504 | ₩30,926 | ₩32,237 | +0.63% | 14.9만 |
|---|
| 2026.04.28 | ₩32,049 | ₩32,839 | ₩30,953 | ₩32,544 | +1.54% | 6.7만 |
|---|
| 2026.04.27 | ₩31,661 | ₩32,518 | ₩31,100 | ₩31,742 | +0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩33,066 | ₩33,989 | ₩29,361 | ₩31,661 | -4.25% | 7.5만 |
|---|
| 2026.04.23 | ₩33,226 | ₩34,511 | ₩32,558 | ₩33,200 | -0.08% | 4.7만 |
|---|
| 2026.04.22 | ₩32,451 | ₩33,441 | ₩32,156 | ₩32,518 | +0.21% | 5.1만 |
|---|
| 2026.04.21 | ₩32,250 | ₩32,772 | ₩31,621 | ₩31,849 | -1.24% | 2.6만 |
|---|
| 2026.04.20 | ₩30,953 | ₩32,531 | ₩30,351 | ₩32,197 | +4.02% | 5.4만 |
|---|
| 2026.04.17 | ₩30,993 | ₩32,090 | ₩30,297 | ₩31,220 | +0.73% | 5.8만 |
|---|
| 2026.04.16 | ₩27,756 | ₩30,618 | ₩27,756 | ₩30,150 | +8.63% | 7.1만 |
|---|
| 2026.04.15 | ₩27,622 | ₩28,157 | ₩27,207 | ₩27,863 | +0.87% | 2.7만 |
|---|
| 2026.04.14 | ₩29,200 | ₩29,481 | ₩27,715 | ₩27,836 | -4.67% | 4.3만 |
|---|
| 2026.04.13 | ₩28,050 | ₩30,016 | ₩27,822 | ₩29,214 | +4.15% | 7.7만 |
|---|
| 2026.04.10 | ₩29,856 | ₩29,856 | ₩28,331 | ₩28,465 | -4.66% | 4.6만 |
|---|
| 2026.04.09 | ₩29,642 | ₩30,672 | ₩28,879 | ₩29,909 | +0.90% | 6만 |
|---|
| 2026.04.08 | ₩30,631 | ₩31,421 | ₩29,227 | ₩30,698 | +0.22% | 5.5만 |
|---|
| 2026.04.07 | ₩27,782 | ₩29,642 | ₩26,886 | ₩28,852 | +3.85% | 8.8만 |
|---|
| 2026.04.06 | ₩28,705 | ₩28,705 | ₩26,859 | ₩27,822 | -3.08% | 3.6만 |
|---|
| 2026.04.02 | ₩28,451 | ₩29,468 | ₩27,501 | ₩28,719 | +0.94% | 6만 |
|---|
| 2026.04.01 | ₩28,264 | ₩30,056 | ₩28,264 | ₩29,267 | +3.55% | 4.2만 |
|---|
| 2026.03.31 | ₩28,384 | ₩28,625 | ₩26,579 | ₩28,277 | -0.38% | 3.4만 |
|---|
| 2026.03.30 | ₩26,418 | ₩28,157 | ₩25,401 | ₩27,394 | +3.70% | 6.8만 |
|---|
| 2026.03.27 | ₩27,916 | ₩27,916 | ₩25,789 | ₩26,739 | -4.22% | 6.1만 |
|---|
| 2026.03.26 | ₩27,956 | ₩29,281 | ₩27,341 | ₩28,398 | +1.58% | 6만 |
|---|
| 2026.03.25 | ₩26,712 | ₩29,173 | ₩26,712 | ₩28,237 | +5.71% | 6.5만 |
|---|
| 2026.03.24 | ₩26,084 | ₩27,221 | ₩24,973 | ₩26,204 | +0.46% | 6.5만 |
|---|
| 2026.03.23 | ₩24,679 | ₩27,930 | ₩23,676 | ₩26,538 | +7.53% | 13.9만 |
|---|
| 2026.03.20 | ₩22,606 | ₩23,770 | ₩22,204 | ₩23,636 | +4.56% | 7.5만 |
|---|
| 2026.03.19 | ₩21,536 | ₩22,847 | ₩21,094 | ₩22,472 | +4.35% | 5.1만 |
|---|
| 2026.03.18 | ₩22,566 | ₩22,566 | ₩21,308 | ₩21,669 | -3.97% | 5.6만 |
|---|
| 2026.03.17 | ₩21,656 | ₩24,117 | ₩21,656 | ₩22,579 | +4.26% | 6.2만 |
|---|
| 2026.03.16 | ₩19,877 | ₩21,830 | ₩19,877 | ₩21,268 | +7.00% | 5.7만 |
|---|
| 2026.03.13 | ₩19,088 | ₩19,556 | ₩18,459 | ₩19,369 | +1.47% | 4.9만 |
|---|
| 2026.03.12 | ₩18,967 | ₩19,235 | ₩17,804 | ₩18,820 | -0.78% | 5.1만 |
|---|
| 2026.03.11 | ₩20,091 | ₩20,733 | ₩19,422 | ₩19,449 | -3.20% | 5.2만 |
|---|
| 2026.03.10 | ₩20,746 | ₩21,094 | ₩20,131 | ₩20,131 | -2.97% | 5.1만 |
|---|
| 2026.03.09 | ₩19,543 | ₩21,429 | ₩18,780 | ₩20,934 | +7.12% | 4.7만 |
|---|
| 2026.03.06 | ₩22,499 | ₩23,087 | ₩20,131 | ₩20,613 | -8.38% | 10.1만 |
|---|
| 2026.03.05 | ₩23,970 | ₩23,970 | ₩22,472 | ₩23,114 | -3.57% | 6.5만 |
|---|
| 2026.03.04 | ₩24,184 | ₩25,107 | ₩23,676 | ₩23,997 | -0.77% | 2.8만 |
|---|
| 2026.03.03 | ₩22,673 | ₩24,184 | ₩22,271 | ₩23,810 | +5.01% | 3.6만 |
|---|
| 2026.03.02 | ₩21,763 | ₩24,184 | ₩20,867 | ₩23,756 | +9.16% | 4.2만 |
|---|
| 2026.02.27 | ₩21,429 | ₩23,194 | ₩21,415 | ₩22,245 | +3.81% | 3.9만 |
|---|
| 2026.02.26 | ₩20,185 | ₩22,432 | ₩20,185 | ₩21,924 | +8.61% | 4.5만 |
|---|
| 2026.02.25 | ₩19,797 | ₩20,666 | ₩19,770 | ₩20,639 | +4.26% | 4만 |
|---|
| 2026.02.24 | ₩19,824 | ₩20,372 | ₩19,195 | ₩19,877 | +0.27% | 3.3만 |
|---|
| 2026.02.23 | ₩22,071 | ₩22,218 | ₩19,944 | ₩19,957 | -9.58% | 2.8만 |
|---|
| 2026.02.20 | ₩22,419 | ₩22,847 | ₩21,776 | ₩22,405 | -0.06% | 6.1만 |
|---|
| 2026.02.19 | ₩21,937 | ₩22,633 | ₩21,669 | ₩22,633 | +3.17% | 3.9만 |
|---|
| 2026.02.18 | ₩23,609 | ₩23,609 | ₩21,750 | ₩22,111 | -6.35% | 4.3만 |
|---|
| 2026.02.17 | ₩21,803 | ₩22,552 | ₩21,442 | ₩22,084 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩20,987 | ₩22,084 | ₩20,720 | ₩21,643 | +3.12% | 4.6만 |
|---|
| 2026.02.12 | ₩21,897 | ₩23,555 | ₩20,332 | ₩21,282 | -2.81% | 5.7만 |
|---|
| 2026.02.11 | ₩25,308 | ₩25,990 | ₩23,662 | ₩23,662 | -6.50% | 9.1만 |
|---|
| 2026.02.10 | ₩24,358 | ₩25,682 | ₩24,251 | ₩25,187 | +3.40% | 7.3만 |
|---|
| 2026.02.09 | ₩24,585 | ₩25,161 | ₩23,984 | ₩24,385 | -0.82% | 3.7만 |
|---|
| 2026.02.06 | ₩24,345 | ₩25,321 | ₩22,913 | ₩24,131 | -0.88% | 7.8만 |
|---|
| 2026.02.05 | ₩25,054 | ₩25,388 | ₩23,716 | ₩24,278 | -3.10% | 5.7만 |
|---|
| 2026.02.04 | ₩23,194 | ₩25,442 | ₩23,181 | ₩25,308 | +9.11% | 6.2만 |
|---|
| 2026.02.03 | ₩23,208 | ₩24,305 | ₩22,592 | ₩23,194 | -0.06% | 5.3만 |
|---|
| 2026.02.02 | ₩21,549 | ₩23,395 | ₩21,549 | ₩23,141 | +7.39% | 5.9만 |
|---|
| 2026.01.30 | ₩21,054 | ₩21,669 | ₩20,479 | ₩21,415 | +1.72% | 4.8만 |
|---|
| 2026.01.29 | ₩20,961 | ₩21,362 | ₩20,746 | ₩21,348 | +1.85% | 2.9만 |
|---|
| 2026.01.28 | ₩21,161 | ₩21,843 | ₩20,425 | ₩20,613 | -2.59% | 3.6만 |
|---|
| 2026.01.27 | ₩21,656 | ₩22,164 | ₩20,947 | ₩21,335 | -1.48% | 4만 |
|---|
| 2026.01.26 | ₩22,967 | ₩23,194 | ₩21,455 | ₩21,656 | -5.71% | 5.6만 |
|---|
| 2026.01.23 | ₩23,810 | ₩23,810 | ₩22,405 | ₩22,793 | -4.27% | 4.7만 |
|---|
| 2026.01.22 | ₩23,716 | ₩24,478 | ₩23,596 | ₩23,756 | +0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩22,004 | ₩23,810 | ₩22,004 | ₩23,689 | +7.66% | 2.4만 |
|---|
| 2026.01.20 | ₩22,726 | ₩22,726 | ₩21,750 | ₩22,057 | -2.94% | 4만 |
|---|
| 2026.01.16 | ₩24,906 | ₩24,906 | ₩23,194 | ₩23,475 | -5.75% | 6.1만 |
|---|
| 2026.01.15 | ₩23,676 | ₩25,656 | ₩22,726 | ₩25,228 | +6.55% | 9.6만 |
|---|
| 2026.01.14 | ₩22,820 | ₩23,422 | ₩22,592 | ₩23,355 | +2.34% | 3.1만 |
|---|
| 2026.01.13 | ₩22,766 | ₩23,408 | ₩22,191 | ₩22,699 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩22,793 | ₩23,676 | ₩22,218 | ₩22,619 | -0.76% | 2.9만 |
|---|
| 2026.01.09 | ₩22,566 | ₩23,315 | ₩21,870 | ₩22,860 | +1.30% | 3.2만 |
|---|
| 2026.01.08 | ₩21,121 | ₩22,566 | ₩21,121 | ₩22,231 | +5.26% | 4.7만 |
|---|
| 2026.01.07 | ₩23,047 | ₩23,047 | ₩21,228 | ₩21,348 | -7.37% | 4.4만 |
|---|
| 2026.01.06 | ₩21,870 | ₩23,261 | ₩21,536 | ₩23,074 | +5.50% | 5.2만 |
|---|
| 2026.01.05 | ₩20,546 | ₩22,472 | ₩20,546 | ₩22,124 | +7.68% | 7만 |
|---|
| 2026.01.02 | ₩20,359 | ₩20,733 | ₩20,091 | ₩20,599 | +1.18% | 3만 |
|---|
| 2025.12.31 | ₩20,145 | ₩20,680 | ₩19,904 | ₩20,318 | +0.86% | 3.6만 |
|---|
| 2025.12.30 | ₩20,666 | ₩20,840 | ₩20,211 | ₩20,305 | -1.75% | 1.6만 |
|---|
| 2025.12.29 | ₩20,853 | ₩20,947 | ₩20,131 | ₩20,599 | -1.22% | 3만 |
|---|
| 2025.12.26 | ₩20,760 | ₩21,402 | ₩20,318 | ₩20,947 | +0.90% | 3.9만 |
|---|
| 2025.12.24 | ₩20,599 | ₩21,094 | ₩20,359 | ₩20,773 | +0.84% | 4.6만 |
|---|
| 2025.12.23 | ₩19,810 | ₩20,599 | ₩19,342 | ₩20,372 | +2.84% | 5.9만 |
|---|
| 2025.12.22 | ₩21,241 | ₩21,830 | ₩19,877 | ₩19,971 | -5.98% | 4.3만 |
|---|
| 2025.12.19 | ₩22,766 | ₩22,766 | ₩20,894 | ₩21,295 | -6.46% | 8만 |
|---|
| 2025.12.18 | ₩22,271 | ₩23,034 | ₩21,790 | ₩22,806 | +2.40% | 4.2만 |
|---|
| 2025.12.17 | ₩21,669 | ₩22,445 | ₩21,429 | ₩21,803 | +0.62% | 5만 |
|---|
| 2025.12.16 | ₩21,763 | ₩22,552 | ₩21,348 | ₩21,629 | -0.61% | 7만 |
|---|
| 2025.12.15 | ₩23,328 | ₩23,328 | ₩21,990 | ₩22,352 | -4.19% | 8만 |
|---|
| 2025.12.12 | ₩23,422 | ₩23,810 | ₩22,873 | ₩23,181 | -1.03% | 9.6만 |
|---|
| 2025.12.11 | ₩23,034 | ₩23,676 | ₩22,740 | ₩23,275 | +1.05% | 4.8만 |
|---|
| 2025.12.10 | ₩20,599 | ₩23,662 | ₩20,599 | ₩23,007 | +11.69% | 27.2만 |
|---|
| 2025.12.09 | ₩20,265 | ₩21,469 | ₩20,078 | ₩20,639 | +1.85% | 5.9만 |
|---|
| 2025.12.08 | ₩21,402 | ₩22,178 | ₩20,091 | ₩20,252 | -5.37% | 5.8만 |
|---|
| 2025.12.05 | ₩22,111 | ₩22,753 | ₩21,201 | ₩21,295 | -3.69% | 6만 |
|---|
| 2025.12.04 | ₩21,817 | ₩23,007 | ₩21,736 | ₩22,111 | +1.35% | 6.3만 |
|---|
| 2025.12.03 | ₩19,690 | ₩21,964 | ₩19,676 | ₩21,817 | +10.80% | 9.5만 |
|---|
| 2025.12.02 | ₩19,770 | ₩19,957 | ₩19,101 | ₩19,676 | -0.47% | 4.5만 |
|---|
| 2025.12.01 | ₩19,944 | ₩20,746 | ₩19,623 | ₩19,623 | -1.61% | 3.8만 |
|---|
| 2025.11.28 | ₩20,225 | ₩20,305 | ₩19,797 | ₩20,091 | -0.66% | 2만 |
|---|
| 2025.11.26 | ₩21,081 | ₩21,375 | ₩20,171 | ₩20,225 | -4.06% | 3.6만 |
|---|
| 2025.11.25 | ₩19,663 | ₩21,188 | ₩19,074 | ₩21,094 | +7.28% | 6만 |
|---|
| 2025.11.24 | ₩18,967 | ₩19,529 | ₩18,740 | ₩19,436 | +2.47% | 16.2만 |
|---|
| 2025.11.21 | ₩17,416 | ₩19,342 | ₩17,095 | ₩19,088 | +9.60% | 6.1만 |
|---|
| 2025.11.20 | ₩18,152 | ₩18,232 | ₩17,255 | ₩17,336 | -4.50% | 5.4만 |
|---|
| 2025.11.19 | ₩17,897 | ₩18,138 | ₩17,496 | ₩17,897 | 0.00% | 4.4만 |
|---|
| 2025.11.18 | ₩18,192 | ₩18,700 | ₩17,723 | ₩17,884 | -1.69% | 4.1만 |
|---|
| 2025.11.17 | ₩18,740 | ₩19,248 | ₩18,031 | ₩18,205 | -2.86% | 4.5만 |
|---|
| 2025.11.14 | ₩19,101 | ₩19,957 | ₩18,633 | ₩18,941 | -0.84% | 4.1만 |
|---|
| 2025.11.13 | ₩20,452 | ₩21,068 | ₩18,954 | ₩19,556 | -4.38% | 10.9만 |
|---|
| 2025.11.12 | ₩19,128 | ₩20,760 | ₩19,115 | ₩20,639 | +7.90% | 8.1만 |
|---|
| 2025.11.11 | ₩18,700 | ₩19,944 | ₩18,085 | ₩19,168 | +2.50% | 6.8만 |
|---|
| 2025.11.10 | ₩20,078 | ₩20,118 | ₩18,633 | ₩18,700 | -6.86% | 4.1만 |
|---|
| 2025.11.07 | ₩19,837 | ₩20,466 | ₩19,061 | ₩20,211 | +1.89% | 9.2만 |
|---|
| 2025.11.06 | ₩21,121 | ₩21,121 | ₩20,145 | ₩20,492 | -2.98% | 5.8만 |
|---|
| 2025.11.05 | ₩21,603 | ₩22,057 | ₩20,720 | ₩21,134 | -2.17% | 5만 |
|---|
| 2025.11.04 | ₩20,961 | ₩21,763 | ₩20,961 | ₩21,616 | +3.13% | 5.1만 |
|---|
| 2025.11.03 | ₩21,656 | ₩22,619 | ₩20,880 | ₩21,455 | -0.93% | 6.4만 |
|---|
| 2025.10.31 | ₩21,910 | ₩21,977 | ₩21,215 | ₩21,643 | -1.22% | 8.2만 |
|---|
| 2025.10.30 | ₩22,298 | ₩22,619 | ₩21,830 | ₩21,924 | -1.68% | 3.7만 |
|---|
| 2025.10.29 | ₩23,582 | ₩24,371 | ₩22,499 | ₩22,619 | -4.08% | 4.8만 |
|---|
| 2025.10.28 | ₩24,037 | ₩26,030 | ₩23,475 | ₩23,622 | -1.73% | 5.1만 |
|---|
| 2025.10.27 | ₩23,877 | ₩24,652 | ₩23,689 | ₩24,024 | +0.62% | 5.8만 |
|---|
| 2025.10.24 | ₩25,575 | ₩26,793 | ₩23,649 | ₩23,649 | -7.53% | 4.3만 |
|---|
| 2025.10.23 | ₩27,301 | ₩27,301 | ₩25,575 | ₩26,057 | -4.56% | 6.2만 |
|---|
| 2025.10.22 | ₩26,726 | ₩27,796 | ₩26,726 | ₩26,966 | +0.90% | 3.3만 |
|---|
| 2025.10.21 | ₩26,538 | ₩27,047 | ₩26,538 | ₩26,645 | +0.40% | 2.5만 |
|---|
| 2025.10.20 | ₩26,003 | ₩26,859 | ₩26,003 | ₩26,538 | +2.06% | 3.7만 |
|---|
| 2025.10.17 | ₩26,057 | ₩26,204 | ₩25,455 | ₩25,468 | -2.26% | 5.6만 |
|---|
| 2025.10.16 | ₩25,067 | ₩26,378 | ₩25,067 | ₩26,124 | +4.22% | 7.1만 |
|---|
| 2025.10.15 | ₩25,990 | ₩26,217 | ₩24,840 | ₩25,094 | -3.45% | 3.2만 |
|---|
| 2025.10.14 | ₩24,746 | ₩25,963 | ₩24,612 | ₩25,549 | +3.24% | 7.4만 |
|---|
| 2025.10.13 | ₩26,298 | ₩26,351 | ₩25,388 | ₩25,415 | -3.36% | 6만 |
|---|
| 2025.10.10 | ₩28,130 | ₩28,130 | ₩25,027 | ₩25,040 | -10.98% | 4.4만 |
|---|