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 | ₩23,172 | ₩23,666 | ₩22,184 | ₩23,159 | -0.06% | 13.2만 |
| 2026.10.08 | ₩22,491 | ₩23,492 | ₩22,491 | ₩23,172 | +3.03% | 8.2만 |
| 2026.10.07 | ₩22,131 | ₩23,386 | ₩21,904 | ₩22,825 | +3.14% | 7.4만 |
| 2026.10.06 | ₩23,386 | ₩23,439 | ₩22,198 | ₩22,625 | -3.25% | 4.1만 |
| 2026.10.05 | ₩24,320 | ₩24,320 | ₩23,239 | ₩23,532 | -3.24% | 11만 |
| 2026.10.02 | ₩24,213 | ₩24,720 | ₩23,773 | ₩24,640 | +1.76% | 8.9만 |
| 2026.10.01 | ₩22,825 | ₩23,919 | ₩22,825 | ₩23,639 | +3.57% | 3.2만 |
| 2026.09.30 | ₩23,733 | ₩23,853 | ₩22,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,079 |
| -2.76% |
| 3.3만 |
| 2026.09.29 | ₩23,092 | ₩23,746 | ₩23,092 | ₩23,412 | +1.39% | 4.2만 |
|---|
| 2026.09.28 | ₩21,957 | ₩23,919 | ₩21,957 | ₩23,225 | +5.78% | 7.6만 |
|---|
| 2026.09.25 | ₩22,131 | ₩22,424 | ₩21,944 | ₩22,278 | +0.66% | 5.5만 |
|---|
| 2026.09.24 | ₩21,757 | ₩23,412 | ₩20,956 | ₩22,024 | +1.23% | 36.4만 |
|---|
| 2026.09.23 | ₩22,198 | ₩22,264 | ₩20,956 | ₩21,690 | -2.29% | 4.8만 |
|---|
| 2026.09.22 | ₩23,345 | ₩23,345 | ₩21,997 | ₩21,997 | -5.77% | 3.2만 |
|---|
| 2026.09.21 | ₩23,719 | ₩24,026 | ₩22,745 | ₩22,852 | -3.66% | 2.6만 |
|---|
| 2026.09.18 | ₩24,080 | ₩24,573 | ₩23,372 | ₩23,626 | -1.88% | 7.2만 |
|---|
| 2026.09.17 | ₩25,788 | ₩25,788 | ₩24,026 | ₩24,080 | -6.63% | 2.1만 |
|---|
| 2026.09.16 | ₩25,401 | ₩25,428 | ₩24,627 | ₩25,147 | -1.00% | 3.3만 |
|---|
| 2026.09.15 | ₩24,961 | ₩25,641 | ₩24,921 | ₩25,161 | +0.80% | 2.2만 |
|---|
| 2026.09.14 | ₩24,360 | ₩25,348 | ₩24,120 | ₩25,214 | +3.51% | 3.3만 |
|---|
| 2026.09.11 | ₩25,294 | ₩25,441 | ₩23,893 | ₩24,707 | -2.32% | 3.5만 |
|---|
| 2026.09.10 | ₩24,160 | ₩25,161 | ₩24,160 | ₩24,907 | +3.09% | 4.5만 |
|---|
| 2026.09.09 | ₩24,814 | ₩25,054 | ₩23,919 | ₩24,373 | -1.78% | 6.6만 |
|---|
| 2026.09.08 | ₩25,401 | ₩25,695 | ₩24,587 | ₩24,814 | -2.31% | 4.2만 |
|---|
| 2026.09.04 | ₩24,400 | ₩25,681 | ₩24,400 | ₩25,374 | +3.99% | 5.3만 |
|---|
| 2026.09.03 | ₩24,640 | ₩24,760 | ₩24,307 | ₩24,654 | +0.05% | 3.1만 |
|---|
| 2026.09.02 | ₩24,413 | ₩25,241 | ₩24,200 | ₩24,200 | -0.87% | 3.4만 |
|---|
| 2026.09.01 | ₩24,827 | ₩25,548 | ₩24,040 | ₩24,573 | -1.02% | 2.8만 |
|---|
| 2026.08.31 | ₩26,068 | ₩27,296 | ₩24,800 | ₩24,934 | -4.35% | 5.2만 |
|---|
| 2026.08.28 | ₩25,214 | ₩26,696 | ₩25,214 | ₩26,055 | +3.34% | 4.3만 |
|---|
| 2026.08.27 | ₩25,561 | ₩26,028 | ₩24,947 | ₩25,281 | -1.10% | 2.9만 |
|---|
| 2026.08.26 | ₩25,895 | ₩26,482 | ₩25,187 | ₩25,588 | -1.19% | 4.4만 |
|---|
| 2026.08.25 | ₩25,321 | ₩26,375 | ₩24,947 | ₩25,748 | +1.69% | 3.8만 |
|---|
| 2026.08.24 | ₩25,147 | ₩25,748 | ₩24,360 | ₩24,961 | -0.74% | 4.2만 |
|---|
| 2026.08.21 | ₩26,055 | ₩26,549 | ₩24,987 | ₩25,548 | -1.95% | 2.8만 |
|---|
| 2026.08.20 | ₩26,082 | ₩26,295 | ₩25,027 | ₩25,908 | -0.67% | 8.5만 |
|---|
| 2026.08.19 | ₩26,002 | ₩27,230 | ₩25,441 | ₩26,389 | +1.49% | 2.8만 |
|---|
| 2026.08.18 | ₩26,068 | ₩26,135 | ₩25,334 | ₩25,735 | -1.28% | 2.9만 |
|---|
| 2026.08.17 | ₩25,521 | ₩26,389 | ₩25,454 | ₩26,095 | +2.25% | 4.1만 |
|---|
| 2026.08.14 | ₩25,922 | ₩26,042 | ₩24,974 | ₩25,748 | -0.67% | 3.3만 |
|---|
| 2026.08.13 | ₩26,375 | ₩27,043 | ₩25,828 | ₩26,242 | -0.51% | 4.6만 |
|---|
| 2026.08.12 | ₩25,708 | ₩27,043 | ₩24,373 | ₩26,215 | +1.97% | 4.4만 |
|---|
| 2026.08.11 | ₩25,535 | ₩26,389 | ₩25,107 | ₩25,481 | -0.21% | 5.7만 |
|---|
| 2026.08.10 | ₩26,669 | ₩26,763 | ₩25,147 | ₩25,214 | -5.46% | 3.9만 |
|---|
| 2026.08.07 | ₩24,453 | ₩26,789 | ₩24,453 | ₩26,789 | +9.55% | 4.1만 |
|---|
| 2026.08.06 | ₩24,360 | ₩24,600 | ₩23,372 | ₩24,533 | +0.71% | 3만 |
|---|
| 2026.08.05 | ₩26,389 | ₩26,696 | ₩24,213 | ₩24,547 | -6.98% | 6.8만 |
|---|
| 2026.08.04 | ₩24,480 | ₩26,028 | ₩22,718 | ₩25,975 | +6.11% | 10.9만 |
|---|
| 2026.08.03 | ₩18,821 | ₩24,547 | ₩18,821 | ₩24,307 | +29.15% | 9.1만 |
|---|
| 2026.07.31 | ₩17,859 | ₩18,487 | ₩17,219 | ₩17,859 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩19,755 | ₩19,755 | ₩17,219 | ₩17,859 | -9.59% | 3.8만 |
|---|
| 2026.07.29 | ₩20,035 | ₩20,596 | ₩19,541 | ₩19,648 | -1.93% | 4.5만 |
|---|
| 2026.07.28 | ₩19,007 | ₩20,409 | ₩18,914 | ₩19,888 | +4.63% | 3.4만 |
|---|
| 2026.07.27 | ₩21,343 | ₩21,717 | ₩18,527 | ₩19,007 | -10.94% | 5.6만 |
|---|
| 2026.07.24 | ₩21,810 | ₩22,505 | ₩20,943 | ₩21,063 | -3.43% | 5만 |
|---|
| 2026.07.23 | ₩21,143 | ₩22,238 | ₩20,930 | ₩22,024 | +4.17% | 4만 |
|---|
| 2026.07.22 | ₩20,729 | ₩22,211 | ₩20,729 | ₩21,437 | +3.41% | 6.3만 |
|---|
| 2026.07.21 | ₩19,154 | ₩20,689 | ₩19,154 | ₩20,636 | +7.74% | 4.1만 |
|---|
| 2026.07.20 | ₩19,475 | ₩19,675 | ₩19,074 | ₩19,221 | -1.30% | 2.8만 |
|---|
| 2026.07.17 | ₩19,461 | ₩19,528 | ₩18,834 | ₩19,074 | -1.99% | 2.8만 |
|---|
| 2026.07.16 | ₩18,086 | ₩20,035 | ₩18,020 | ₩19,675 | +8.78% | 4.2만 |
|---|
| 2026.07.15 | ₩19,782 | ₩20,169 | ₩17,793 | ₩18,180 | -8.10% | 4.8만 |
|---|
| 2026.07.14 | ₩20,035 | ₩20,382 | ₩19,368 | ₩20,182 | +0.73% | 3만 |
|---|
| 2026.07.13 | ₩19,168 | ₩20,209 | ₩19,168 | ₩19,862 | +3.62% | 4.1만 |
|---|
| 2026.07.10 | ₩18,821 | ₩19,061 | ₩18,273 | ₩19,034 | +1.13% | 3만 |
|---|
| 2026.07.09 | ₩18,514 | ₩18,981 | ₩18,514 | ₩18,687 | +0.94% | 3.4만 |
|---|
| 2026.07.08 | ₩18,580 | ₩18,780 | ₩18,020 | ₩18,447 | -0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩18,914 | ₩19,087 | ₩18,420 | ₩18,727 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩19,488 | ₩20,142 | ₩18,620 | ₩18,634 | -4.38% | 4.9만 |
|---|
| 2026.07.02 | ₩20,502 | ₩21,010 | ₩19,248 | ₩19,635 | -4.23% | 3.6만 |
|---|
| 2026.07.01 | ₩19,475 | ₩21,156 | ₩19,475 | ₩20,449 | +5.00% | 3.4만 |
|---|
| 2026.06.30 | ₩19,755 | ₩20,529 | ₩19,101 | ₩19,755 | 0.00% | 5.7만 |
|---|
| 2026.06.29 | ₩20,436 | ₩20,436 | ₩19,021 | ₩19,902 | -2.61% | 4.7만 |
|---|
| 2026.06.26 | ₩20,329 | ₩21,090 | ₩19,661 | ₩20,422 | +0.46% | 17.8만 |
|---|
| 2026.06.25 | ₩20,409 | ₩20,930 | ₩19,862 | ₩20,329 | -0.39% | 4.4만 |
|---|
| 2026.06.24 | ₩19,595 | ₩20,542 | ₩19,341 | ₩20,195 | +3.07% | 5만 |
|---|
| 2026.06.23 | ₩19,595 | ₩20,235 | ₩19,461 | ₩19,541 | -0.27% | 3.1만 |
|---|
| 2026.06.22 | ₩19,715 | ₩20,663 | ₩19,648 | ₩19,862 | +0.74% | 5.8만 |
|---|
| 2026.06.18 | ₩21,423 | ₩22,091 | ₩19,795 | ₩19,822 | -7.48% | 8.2만 |
|---|
| 2026.06.17 | ₩21,704 | ₩21,984 | ₩20,422 | ₩21,156 | -2.52% | 6.7만 |
|---|
| 2026.06.16 | ₩22,798 | ₩22,865 | ₩21,517 | ₩21,704 | -4.80% | 8.1만 |
|---|
| 2026.06.15 | ₩23,079 | ₩23,612 | ₩22,478 | ₩22,785 | -1.27% | 4.3만 |
|---|
| 2026.06.12 | ₩23,919 | ₩24,427 | ₩22,772 | ₩22,878 | -4.35% | 3.8만 |
|---|
| 2026.06.11 | ₩23,679 | ₩23,959 | ₩22,291 | ₩23,799 | +0.51% | 8.3만 |
|---|
| 2026.06.10 | ₩24,320 | ₩24,320 | ₩22,171 | ₩23,466 | -3.51% | 6만 |
|---|
| 2026.06.09 | ₩23,839 | ₩24,880 | ₩23,199 | ₩24,320 | +2.02% | 4.6만 |
|---|
| 2026.06.08 | ₩23,159 | ₩24,507 | ₩23,145 | ₩23,799 | +2.77% | 6만 |
|---|
| 2026.06.05 | ₩23,386 | ₩24,026 | ₩22,798 | ₩22,972 | -1.77% | 4.3만 |
|---|
| 2026.06.04 | ₩21,797 | ₩23,359 | ₩21,797 | ₩23,132 | +6.12% | 6.5만 |
|---|
| 2026.06.03 | ₩21,904 | ₩22,545 | ₩21,490 | ₩21,717 | -0.85% | 7만 |
|---|
| 2026.06.02 | ₩21,610 | ₩22,384 | ₩21,303 | ₩22,198 | +2.72% | 4.3만 |
|---|
| 2026.06.01 | ₩20,796 | ₩21,891 | ₩20,542 | ₩21,624 | +3.98% | 5.8만 |
|---|
| 2026.05.29 | ₩21,624 | ₩21,624 | ₩20,849 | ₩21,237 | -1.79% | 6만 |
|---|
| 2026.05.28 | ₩21,330 | ₩22,184 | ₩20,809 | ₩21,744 | +1.94% | 4.1만 |
|---|
| 2026.05.27 | ₩20,289 | ₩21,637 | ₩20,289 | ₩21,330 | +5.13% | 6.3만 |
|---|
| 2026.05.26 | ₩19,208 | ₩20,663 | ₩19,208 | ₩20,609 | +7.30% | 7.4만 |
|---|
| 2026.05.22 | ₩19,541 | ₩20,022 | ₩18,514 | ₩18,954 | -3.01% | 9.8만 |
|---|
| 2026.05.21 | ₩18,527 | ₩19,742 | ₩18,207 | ₩19,435 | +4.90% | 9.3만 |
|---|
| 2026.05.20 | ₩17,606 | ₩18,914 | ₩17,606 | ₩18,794 | +6.75% | 6.6만 |
|---|
| 2026.05.19 | ₩16,965 | ₩17,940 | ₩16,672 | ₩17,526 | +3.30% | 6.1만 |
|---|
| 2026.05.18 | ₩17,913 | ₩18,166 | ₩17,085 | ₩17,112 | -4.47% | 9.3만 |
|---|
| 2026.05.15 | ₩17,846 | ₩18,473 | ₩17,673 | ₩17,966 | +0.67% | 6.6만 |
|---|
| 2026.05.14 | ₩16,792 | ₩18,353 | ₩16,525 | ₩17,940 | +6.84% | 7.2만 |
|---|
| 2026.05.13 | ₩16,084 | ₩16,511 | ₩15,657 | ₩16,471 | +2.41% | 7만 |
|---|
| 2026.05.12 | ₩16,778 | ₩16,778 | ₩15,897 | ₩16,258 | -3.10% | 10.2만 |
|---|
| 2026.05.11 | ₩17,593 | ₩17,593 | ₩16,311 | ₩16,765 | -4.70% | 10.5만 |
|---|
| 2026.05.08 | ₩17,913 | ₩18,153 | ₩16,712 | ₩17,406 | -2.83% | 8.3만 |
|---|
| 2026.05.07 | ₩18,687 | ₩19,875 | ₩17,366 | ₩17,913 | -4.14% | 10.4만 |
|---|
| 2026.05.06 | ₩16,685 | ₩18,914 | ₩16,685 | ₩18,660 | +11.84% | 24.3만 |
|---|
| 2026.05.05 | ₩21,330 | ₩21,757 | ₩16,244 | ₩16,391 | -23.15% | 27.9만 |
|---|
| 2026.05.04 | ₩28,418 | ₩29,566 | ₩21,183 | ₩21,530 | -24.24% | 27.4만 |
|---|
| 2026.05.01 | ₩32,529 | ₩32,609 | ₩29,192 | ₩29,899 | -8.08% | 6만 |
|---|
| 2026.04.30 | ₩31,861 | ₩32,689 | ₩30,647 | ₩32,142 | +0.88% | 13.3만 |
|---|
| 2026.04.29 | ₩31,968 | ₩32,435 | ₩30,860 | ₩32,168 | +0.63% | 14.9만 |
|---|
| 2026.04.28 | ₩31,982 | ₩32,769 | ₩30,887 | ₩32,475 | +1.54% | 6.7만 |
|---|
| 2026.04.27 | ₩31,594 | ₩32,449 | ₩31,034 | ₩31,675 | +0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩32,996 | ₩33,917 | ₩29,299 | ₩31,594 | -4.25% | 7.5만 |
|---|
| 2026.04.23 | ₩33,156 | ₩34,438 | ₩32,489 | ₩33,129 | -0.08% | 4.7만 |
|---|
| 2026.04.22 | ₩32,382 | ₩33,370 | ₩32,088 | ₩32,449 | +0.21% | 5.1만 |
|---|
| 2026.04.21 | ₩32,182 | ₩32,702 | ₩31,554 | ₩31,781 | -1.24% | 2.6만 |
|---|
| 2026.04.20 | ₩30,887 | ₩32,462 | ₩30,286 | ₩32,128 | +4.02% | 5.4만 |
|---|
| 2026.04.17 | ₩30,927 | ₩32,022 | ₩30,233 | ₩31,154 | +0.73% | 5.8만 |
|---|
| 2026.04.16 | ₩27,697 | ₩30,553 | ₩27,697 | ₩30,086 | +8.63% | 7.1만 |
|---|
| 2026.04.15 | ₩27,563 | ₩28,097 | ₩27,150 | ₩27,804 | +0.87% | 2.7만 |
|---|
| 2026.04.14 | ₩29,138 | ₩29,419 | ₩27,657 | ₩27,777 | -4.67% | 4.3만 |
|---|
| 2026.04.13 | ₩27,991 | ₩29,953 | ₩27,764 | ₩29,152 | +4.15% | 7.7만 |
|---|
| 2026.04.10 | ₩29,793 | ₩29,793 | ₩28,271 | ₩28,404 | -4.66% | 4.6만 |
|---|
| 2026.04.09 | ₩29,579 | ₩30,607 | ₩28,818 | ₩29,846 | +0.90% | 6만 |
|---|
| 2026.04.08 | ₩30,567 | ₩31,354 | ₩29,165 | ₩30,633 | +0.22% | 5.5만 |
|---|
| 2026.04.07 | ₩27,724 | ₩29,579 | ₩26,829 | ₩28,791 | +3.85% | 8.8만 |
|---|
| 2026.04.06 | ₩28,645 | ₩28,645 | ₩26,803 | ₩27,764 | -3.08% | 3.6만 |
|---|
| 2026.04.02 | ₩28,391 | ₩29,405 | ₩27,443 | ₩28,658 | +0.94% | 6만 |
|---|
| 2026.04.01 | ₩28,204 | ₩29,993 | ₩28,204 | ₩29,205 | +3.55% | 4.2만 |
|---|
| 2026.03.31 | ₩28,324 | ₩28,565 | ₩26,522 | ₩28,217 | -0.38% | 3.4만 |
|---|
| 2026.03.30 | ₩26,362 | ₩28,097 | ₩25,348 | ₩27,336 | +3.70% | 6.8만 |
|---|
| 2026.03.27 | ₩27,857 | ₩27,857 | ₩25,735 | ₩26,682 | -4.22% | 6.1만 |
|---|
| 2026.03.26 | ₩27,897 | ₩29,219 | ₩27,283 | ₩28,338 | +1.58% | 6만 |
|---|
| 2026.03.25 | ₩26,656 | ₩29,112 | ₩26,656 | ₩28,177 | +5.71% | 6.5만 |
|---|
| 2026.03.24 | ₩26,028 | ₩27,163 | ₩24,921 | ₩26,149 | +0.46% | 6.5만 |
|---|
| 2026.03.23 | ₩24,627 | ₩27,870 | ₩23,626 | ₩26,482 | +7.53% | 13.9만 |
|---|
| 2026.03.20 | ₩22,558 | ₩23,719 | ₩22,158 | ₩23,586 | +4.56% | 7.5만 |
|---|
| 2026.03.19 | ₩21,490 | ₩22,798 | ₩21,050 | ₩22,424 | +4.35% | 5.1만 |
|---|
| 2026.03.18 | ₩22,518 | ₩22,518 | ₩21,263 | ₩21,624 | -3.97% | 5.6만 |
|---|
| 2026.03.17 | ₩21,610 | ₩24,066 | ₩21,610 | ₩22,531 | +4.26% | 6.2만 |
|---|
| 2026.03.16 | ₩19,835 | ₩21,784 | ₩19,835 | ₩21,223 | +7.00% | 5.7만 |
|---|
| 2026.03.13 | ₩19,047 | ₩19,515 | ₩18,420 | ₩19,328 | +1.47% | 4.9만 |
|---|
| 2026.03.12 | ₩18,927 | ₩19,194 | ₩17,766 | ₩18,780 | -0.78% | 5.1만 |
|---|
| 2026.03.11 | ₩20,049 | ₩20,689 | ₩19,381 | ₩19,408 | -3.20% | 5.2만 |
|---|
| 2026.03.10 | ₩20,703 | ₩21,050 | ₩20,089 | ₩20,089 | -2.97% | 5.1만 |
|---|
| 2026.03.09 | ₩19,501 | ₩21,383 | ₩18,740 | ₩20,889 | +7.12% | 4.7만 |
|---|
| 2026.03.06 | ₩22,451 | ₩23,038 | ₩20,089 | ₩20,569 | -8.38% | 10.1만 |
|---|
| 2026.03.05 | ₩23,919 | ₩23,919 | ₩22,424 | ₩23,065 | -3.57% | 6.5만 |
|---|
| 2026.03.04 | ₩24,133 | ₩25,054 | ₩23,626 | ₩23,946 | -0.77% | 2.8만 |
|---|
| 2026.03.03 | ₩22,625 | ₩24,133 | ₩22,224 | ₩23,759 | +5.01% | 3.6만 |
|---|
| 2026.03.02 | ₩21,717 | ₩24,133 | ₩20,823 | ₩23,706 | +9.16% | 4.2만 |
|---|
| 2026.02.27 | ₩21,383 | ₩23,145 | ₩21,370 | ₩22,198 | +3.81% | 3.9만 |
|---|
| 2026.02.26 | ₩20,142 | ₩22,384 | ₩20,142 | ₩21,877 | +8.61% | 4.5만 |
|---|
| 2026.02.25 | ₩19,755 | ₩20,623 | ₩19,728 | ₩20,596 | +4.26% | 4만 |
|---|
| 2026.02.24 | ₩19,782 | ₩20,329 | ₩19,154 | ₩19,835 | +0.27% | 3.3만 |
|---|
| 2026.02.23 | ₩22,024 | ₩22,171 | ₩19,902 | ₩19,915 | -9.58% | 2.8만 |
|---|
| 2026.02.20 | ₩22,371 | ₩22,798 | ₩21,730 | ₩22,358 | -0.06% | 6.1만 |
|---|
| 2026.02.19 | ₩21,891 | ₩22,585 | ₩21,624 | ₩22,585 | +3.17% | 3.9만 |
|---|
| 2026.02.18 | ₩23,559 | ₩23,559 | ₩21,704 | ₩22,064 | -6.35% | 4.3만 |
|---|
| 2026.02.17 | ₩21,757 | ₩22,505 | ₩21,397 | ₩22,037 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩20,943 | ₩22,037 | ₩20,676 | ₩21,597 | +3.12% | 4.6만 |
|---|
| 2026.02.12 | ₩21,851 | ₩23,506 | ₩20,289 | ₩21,237 | -2.81% | 5.7만 |
|---|
| 2026.02.11 | ₩25,254 | ₩25,935 | ₩23,612 | ₩23,612 | -6.50% | 9.1만 |
|---|
| 2026.02.10 | ₩24,307 | ₩25,628 | ₩24,200 | ₩25,134 | +3.40% | 7.3만 |
|---|
| 2026.02.09 | ₩24,533 | ₩25,107 | ₩23,933 | ₩24,333 | -0.82% | 3.7만 |
|---|
| 2026.02.06 | ₩24,293 | ₩25,268 | ₩22,865 | ₩24,080 | -0.88% | 7.8만 |
|---|
| 2026.02.05 | ₩25,001 | ₩25,334 | ₩23,666 | ₩24,226 | -3.10% | 5.7만 |
|---|
| 2026.02.04 | ₩23,145 | ₩25,388 | ₩23,132 | ₩25,254 | +9.11% | 6.2만 |
|---|
| 2026.02.03 | ₩23,159 | ₩24,253 | ₩22,545 | ₩23,145 | -0.06% | 5.3만 |
|---|
| 2026.02.02 | ₩21,503 | ₩23,345 | ₩21,503 | ₩23,092 | +7.39% | 5.9만 |
|---|
| 2026.01.30 | ₩21,010 | ₩21,624 | ₩20,436 | ₩21,370 | +1.72% | 4.8만 |
|---|
| 2026.01.29 | ₩20,916 | ₩21,317 | ₩20,703 | ₩21,303 | +1.85% | 2.9만 |
|---|
| 2026.01.28 | ₩21,116 | ₩21,797 | ₩20,382 | ₩20,569 | -2.59% | 3.6만 |
|---|
| 2026.01.27 | ₩21,610 | ₩22,117 | ₩20,903 | ₩21,290 | -1.48% | 4만 |
|---|
| 2026.01.26 | ₩22,918 | ₩23,145 | ₩21,410 | ₩21,610 | -5.71% | 5.6만 |
|---|
| 2026.01.23 | ₩23,759 | ₩23,759 | ₩22,358 | ₩22,745 | -4.27% | 4.7만 |
|---|
| 2026.01.22 | ₩23,666 | ₩24,427 | ₩23,546 | ₩23,706 | +0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩21,957 | ₩23,759 | ₩21,957 | ₩23,639 | +7.66% | 2.4만 |
|---|
| 2026.01.20 | ₩22,678 | ₩22,678 | ₩21,704 | ₩22,011 | -2.94% | 4만 |
|---|
| 2026.01.16 | ₩24,854 | ₩24,854 | ₩23,145 | ₩23,426 | -5.75% | 6.1만 |
|---|
| 2026.01.15 | ₩23,626 | ₩25,601 | ₩22,678 | ₩25,174 | +6.55% | 9.6만 |
|---|
| 2026.01.14 | ₩22,772 | ₩23,372 | ₩22,545 | ₩23,305 | +2.34% | 3.1만 |
|---|
| 2026.01.13 | ₩22,718 | ₩23,359 | ₩22,144 | ₩22,651 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩22,745 | ₩23,626 | ₩22,171 | ₩22,571 | -0.76% | 2.9만 |
|---|
| 2026.01.09 | ₩22,518 | ₩23,265 | ₩21,824 | ₩22,812 | +1.30% | 3.2만 |
|---|
| 2026.01.08 | ₩21,076 | ₩22,518 | ₩21,076 | ₩22,184 | +5.26% | 4.7만 |
|---|
| 2026.01.07 | ₩22,998 | ₩22,998 | ₩21,183 | ₩21,303 | -7.37% | 4.4만 |
|---|
| 2026.01.06 | ₩21,824 | ₩23,212 | ₩21,490 | ₩23,025 | +5.50% | 5.2만 |
|---|
| 2026.01.05 | ₩20,502 | ₩22,424 | ₩20,502 | ₩22,077 | +7.68% | 7만 |
|---|
| 2026.01.02 | ₩20,316 | ₩20,689 | ₩20,049 | ₩20,556 | +1.18% | 3만 |
|---|
| 2025.12.31 | ₩20,102 | ₩20,636 | ₩19,862 | ₩20,275 | +0.86% | 3.6만 |
|---|
| 2025.12.30 | ₩20,623 | ₩20,796 | ₩20,169 | ₩20,262 | -1.75% | 1.6만 |
|---|
| 2025.12.29 | ₩20,809 | ₩20,903 | ₩20,089 | ₩20,556 | -1.22% | 3만 |
|---|
| 2025.12.26 | ₩20,716 | ₩21,357 | ₩20,275 | ₩20,903 | +0.90% | 3.9만 |
|---|
| 2025.12.24 | ₩20,556 | ₩21,050 | ₩20,316 | ₩20,729 | +0.84% | 4.6만 |
|---|
| 2025.12.23 | ₩19,768 | ₩20,556 | ₩19,301 | ₩20,329 | +2.84% | 5.9만 |
|---|
| 2025.12.22 | ₩21,196 | ₩21,784 | ₩19,835 | ₩19,928 | -5.98% | 4.3만 |
|---|
| 2025.12.19 | ₩22,718 | ₩22,718 | ₩20,849 | ₩21,250 | -6.46% | 8만 |
|---|
| 2025.12.18 | ₩22,224 | ₩22,985 | ₩21,744 | ₩22,758 | +2.40% | 4.2만 |
|---|
| 2025.12.17 | ₩21,624 | ₩22,398 | ₩21,383 | ₩21,757 | +0.62% | 5만 |
|---|
| 2025.12.16 | ₩21,717 | ₩22,505 | ₩21,303 | ₩21,584 | -0.61% | 7만 |
|---|
| 2025.12.15 | ₩23,279 | ₩23,279 | ₩21,944 | ₩22,304 | -4.19% | 8만 |
|---|
| 2025.12.12 | ₩23,372 | ₩23,759 | ₩22,825 | ₩23,132 | -1.03% | 9.6만 |
|---|
| 2025.12.11 | ₩22,985 | ₩23,626 | ₩22,691 | ₩23,225 | +1.05% | 4.8만 |
|---|
| 2025.12.10 | ₩20,556 | ₩23,612 | ₩20,556 | ₩22,958 | +11.69% | 27.2만 |
|---|
| 2025.12.09 | ₩20,222 | ₩21,423 | ₩20,035 | ₩20,596 | +1.85% | 5.9만 |
|---|
| 2025.12.08 | ₩21,357 | ₩22,131 | ₩20,049 | ₩20,209 | -5.37% | 5.8만 |
|---|
| 2025.12.05 | ₩22,064 | ₩22,705 | ₩21,156 | ₩21,250 | -3.69% | 6만 |
|---|
| 2025.12.04 | ₩21,770 | ₩22,958 | ₩21,690 | ₩22,064 | +1.35% | 6.3만 |
|---|
| 2025.12.03 | ₩19,648 | ₩21,917 | ₩19,635 | ₩21,770 | +10.80% | 9.5만 |
|---|
| 2025.12.02 | ₩19,728 | ₩19,915 | ₩19,061 | ₩19,635 | -0.47% | 4.5만 |
|---|
| 2025.12.01 | ₩19,902 | ₩20,703 | ₩19,581 | ₩19,581 | -1.61% | 3.8만 |
|---|
| 2025.11.28 | ₩20,182 | ₩20,262 | ₩19,755 | ₩20,049 | -0.66% | 2만 |
|---|
| 2025.11.26 | ₩21,036 | ₩21,330 | ₩20,129 | ₩20,182 | -4.06% | 3.6만 |
|---|
| 2025.11.25 | ₩19,621 | ₩21,143 | ₩19,034 | ₩21,050 | +7.28% | 6만 |
|---|
| 2025.11.24 | ₩18,927 | ₩19,488 | ₩18,700 | ₩19,394 | +2.47% | 16.2만 |
|---|
| 2025.11.21 | ₩17,379 | ₩19,301 | ₩17,059 | ₩19,047 | +9.60% | 6.1만 |
|---|
| 2025.11.20 | ₩18,113 | ₩18,193 | ₩17,219 | ₩17,299 | -4.50% | 5.4만 |
|---|
| 2025.11.19 | ₩17,859 | ₩18,100 | ₩17,459 | ₩17,859 | 0.00% | 4.4만 |
|---|
| 2025.11.18 | ₩18,153 | ₩18,660 | ₩17,686 | ₩17,846 | -1.69% | 4.1만 |
|---|
| 2025.11.17 | ₩18,700 | ₩19,208 | ₩17,993 | ₩18,166 | -2.86% | 4.5만 |
|---|
| 2025.11.14 | ₩19,061 | ₩19,915 | ₩18,594 | ₩18,901 | -0.84% | 4.1만 |
|---|
| 2025.11.13 | ₩20,409 | ₩21,023 | ₩18,914 | ₩19,515 | -4.38% | 10.9만 |
|---|
| 2025.11.12 | ₩19,087 | ₩20,716 | ₩19,074 | ₩20,596 | +7.90% | 8.1만 |
|---|
| 2025.11.11 | ₩18,660 | ₩19,902 | ₩18,046 | ₩19,128 | +2.50% | 6.8만 |
|---|
| 2025.11.10 | ₩20,035 | ₩20,075 | ₩18,594 | ₩18,660 | -6.86% | 4.1만 |
|---|
| 2025.11.07 | ₩19,795 | ₩20,422 | ₩19,021 | ₩20,169 | +1.89% | 9.2만 |
|---|
| 2025.11.06 | ₩21,076 | ₩21,076 | ₩20,102 | ₩20,449 | -2.98% | 5.8만 |
|---|
| 2025.11.05 | ₩21,557 | ₩22,011 | ₩20,676 | ₩21,090 | -2.17% | 5만 |
|---|
| 2025.11.04 | ₩20,916 | ₩21,717 | ₩20,916 | ₩21,570 | +3.13% | 5.1만 |
|---|
| 2025.11.03 | ₩21,610 | ₩22,571 | ₩20,836 | ₩21,410 | -0.93% | 6.4만 |
|---|
| 2025.10.31 | ₩21,864 | ₩21,931 | ₩21,170 | ₩21,597 | -1.22% | 8.2만 |
|---|
| 2025.10.30 | ₩22,251 | ₩22,571 | ₩21,784 | ₩21,877 | -1.68% | 3.7만 |
|---|
| 2025.10.29 | ₩23,532 | ₩24,320 | ₩22,451 | ₩22,571 | -4.08% | 4.8만 |
|---|
| 2025.10.28 | ₩23,986 | ₩25,975 | ₩23,426 | ₩23,572 | -1.73% | 5.1만 |
|---|
| 2025.10.27 | ₩23,826 | ₩24,600 | ₩23,639 | ₩23,973 | +0.62% | 5.8만 |
|---|
| 2025.10.24 | ₩25,521 | ₩26,736 | ₩23,599 | ₩23,599 | -7.53% | 4.3만 |
|---|
| 2025.10.23 | ₩27,243 | ₩27,243 | ₩25,521 | ₩26,002 | -4.56% | 6.2만 |
|---|
| 2025.10.22 | ₩26,669 | ₩27,737 | ₩26,669 | ₩26,909 | +0.90% | 3.3만 |
|---|
| 2025.10.21 | ₩26,482 | ₩26,989 | ₩26,482 | ₩26,589 | +0.40% | 2.5만 |
|---|
| 2025.10.20 | ₩25,948 | ₩26,803 | ₩25,948 | ₩26,482 | +2.06% | 3.7만 |
|---|
| 2025.10.17 | ₩26,002 | ₩26,149 | ₩25,401 | ₩25,414 | -2.26% | 5.6만 |
|---|
| 2025.10.16 | ₩25,014 | ₩26,322 | ₩25,014 | ₩26,068 | +4.22% | 7.1만 |
|---|
| 2025.10.15 | ₩25,935 | ₩26,162 | ₩24,787 | ₩25,041 | -3.45% | 3.2만 |
|---|
| 2025.10.14 | ₩24,694 | ₩25,908 | ₩24,560 | ₩25,494 | +3.24% | 7.4만 |
|---|
| 2025.10.13 | ₩26,242 | ₩26,295 | ₩25,334 | ₩25,361 | -3.36% | 6만 |
|---|
| 2025.10.10 | ₩28,071 | ₩28,071 | ₩24,974 | ₩24,987 | -10.98% | 4.4만 |
|---|