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 | ₩23,212 | ₩23,706 | ₩22,222 | ₩23,198 | -0.06% | 13.2만 |
| 2026.10.08 | ₩22,530 | ₩23,533 | ₩22,530 | ₩23,212 | +3.03% | 8.2만 |
| 2026.10.07 | ₩22,169 | ₩23,426 | ₩21,941 | ₩22,864 | +3.14% | 7.4만 |
| 2026.10.06 | ₩23,426 | ₩23,479 | ₩22,236 | ₩22,664 | -3.25% | 4.1만 |
| 2026.10.05 | ₩24,362 | ₩24,362 | ₩23,279 | ₩23,573 | -3.24% | 11만 |
| 2026.10.02 | ₩24,255 | ₩24,763 | ₩23,813 | ₩24,682 | +1.76% | 8.9만 |
| 2026.10.01 | ₩22,864 | ₩23,960 | ₩22,864 | ₩23,680 | +3.57% | 3.2만 |
| 2026.09.30 | ₩23,773 | ₩23,894 | ₩22,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,118 |
| -2.76% |
| 3.3만 |
| 2026.09.29 | ₩23,131 | ₩23,787 | ₩23,131 | ₩23,452 | +1.39% | 4.2만 |
|---|
| 2026.09.28 | ₩21,995 | ₩23,960 | ₩21,995 | ₩23,265 | +5.78% | 7.6만 |
|---|
| 2026.09.25 | ₩22,169 | ₩22,463 | ₩21,982 | ₩22,316 | +0.66% | 5.5만 |
|---|
| 2026.09.24 | ₩21,794 | ₩23,452 | ₩20,992 | ₩22,062 | +1.23% | 36.4만 |
|---|
| 2026.09.23 | ₩22,236 | ₩22,302 | ₩20,992 | ₩21,728 | -2.29% | 4.8만 |
|---|
| 2026.09.22 | ₩23,386 | ₩23,386 | ₩22,035 | ₩22,035 | -5.77% | 3.2만 |
|---|
| 2026.09.21 | ₩23,760 | ₩24,067 | ₩22,784 | ₩22,891 | -3.66% | 2.6만 |
|---|
| 2026.09.18 | ₩24,121 | ₩24,616 | ₩23,412 | ₩23,666 | -1.88% | 7.2만 |
|---|
| 2026.09.17 | ₩25,832 | ₩25,832 | ₩24,067 | ₩24,121 | -6.63% | 2.1만 |
|---|
| 2026.09.16 | ₩25,445 | ₩25,471 | ₩24,669 | ₩25,191 | -1.00% | 3.3만 |
|---|
| 2026.09.15 | ₩25,003 | ₩25,685 | ₩24,963 | ₩25,204 | +0.80% | 2.2만 |
|---|
| 2026.09.14 | ₩24,402 | ₩25,391 | ₩24,161 | ₩25,257 | +3.51% | 3.3만 |
|---|
| 2026.09.11 | ₩25,338 | ₩25,485 | ₩23,934 | ₩24,749 | -2.32% | 3.5만 |
|---|
| 2026.09.10 | ₩24,201 | ₩25,204 | ₩24,201 | ₩24,950 | +3.09% | 4.5만 |
|---|
| 2026.09.09 | ₩24,856 | ₩25,097 | ₩23,960 | ₩24,415 | -1.78% | 6.6만 |
|---|
| 2026.09.08 | ₩25,445 | ₩25,739 | ₩24,629 | ₩24,856 | -2.31% | 4.2만 |
|---|
| 2026.09.04 | ₩24,442 | ₩25,725 | ₩24,442 | ₩25,418 | +3.99% | 5.3만 |
|---|
| 2026.09.03 | ₩24,682 | ₩24,803 | ₩24,348 | ₩24,696 | +0.05% | 3.1만 |
|---|
| 2026.09.02 | ₩24,455 | ₩25,284 | ₩24,241 | ₩24,241 | -0.87% | 3.4만 |
|---|
| 2026.09.01 | ₩24,870 | ₩25,592 | ₩24,081 | ₩24,616 | -1.02% | 2.8만 |
|---|
| 2026.08.31 | ₩26,113 | ₩27,343 | ₩24,843 | ₩24,977 | -4.35% | 5.2만 |
|---|
| 2026.08.28 | ₩25,257 | ₩26,742 | ₩25,257 | ₩26,100 | +3.34% | 4.3만 |
|---|
| 2026.08.27 | ₩25,605 | ₩26,073 | ₩24,990 | ₩25,324 | -1.10% | 2.9만 |
|---|
| 2026.08.26 | ₩25,939 | ₩26,528 | ₩25,231 | ₩25,632 | -1.19% | 4.4만 |
|---|
| 2026.08.25 | ₩25,364 | ₩26,421 | ₩24,990 | ₩25,792 | +1.69% | 3.8만 |
|---|
| 2026.08.24 | ₩25,191 | ₩25,792 | ₩24,402 | ₩25,003 | -0.74% | 4.2만 |
|---|
| 2026.08.21 | ₩26,100 | ₩26,595 | ₩25,030 | ₩25,592 | -1.95% | 2.8만 |
|---|
| 2026.08.20 | ₩26,127 | ₩26,340 | ₩25,070 | ₩25,953 | -0.67% | 8.5만 |
|---|
| 2026.08.19 | ₩26,046 | ₩27,276 | ₩25,485 | ₩26,434 | +1.49% | 2.8만 |
|---|
| 2026.08.18 | ₩26,113 | ₩26,180 | ₩25,378 | ₩25,779 | -1.28% | 2.9만 |
|---|
| 2026.08.17 | ₩25,565 | ₩26,434 | ₩25,498 | ₩26,140 | +2.25% | 4.1만 |
|---|
| 2026.08.14 | ₩25,966 | ₩26,086 | ₩25,017 | ₩25,792 | -0.67% | 3.3만 |
|---|
| 2026.08.13 | ₩26,421 | ₩27,089 | ₩25,872 | ₩26,287 | -0.51% | 4.6만 |
|---|
| 2026.08.12 | ₩25,752 | ₩27,089 | ₩24,415 | ₩26,260 | +1.97% | 4.4만 |
|---|
| 2026.08.11 | ₩25,578 | ₩26,434 | ₩25,150 | ₩25,525 | -0.21% | 5.7만 |
|---|
| 2026.08.10 | ₩26,715 | ₩26,808 | ₩25,191 | ₩25,257 | -5.46% | 3.9만 |
|---|
| 2026.08.07 | ₩24,495 | ₩26,835 | ₩24,495 | ₩26,835 | +9.55% | 4.1만 |
|---|
| 2026.08.06 | ₩24,402 | ₩24,642 | ₩23,412 | ₩24,576 | +0.71% | 3만 |
|---|
| 2026.08.05 | ₩26,434 | ₩26,742 | ₩24,255 | ₩24,589 | -6.98% | 6.8만 |
|---|
| 2026.08.04 | ₩24,522 | ₩26,073 | ₩22,757 | ₩26,020 | +6.11% | 10.9만 |
|---|
| 2026.08.03 | ₩18,853 | ₩24,589 | ₩18,853 | ₩24,348 | +29.15% | 9.1만 |
|---|
| 2026.07.31 | ₩17,890 | ₩18,519 | ₩17,248 | ₩17,890 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩19,789 | ₩19,789 | ₩17,248 | ₩17,890 | -9.59% | 3.8만 |
|---|
| 2026.07.29 | ₩20,070 | ₩20,631 | ₩19,575 | ₩19,682 | -1.93% | 4.5만 |
|---|
| 2026.07.28 | ₩19,040 | ₩20,444 | ₩18,946 | ₩19,922 | +4.63% | 3.4만 |
|---|
| 2026.07.27 | ₩21,380 | ₩21,754 | ₩18,559 | ₩19,040 | -10.94% | 5.6만 |
|---|
| 2026.07.24 | ₩21,848 | ₩22,543 | ₩20,979 | ₩21,099 | -3.43% | 5만 |
|---|
| 2026.07.23 | ₩21,179 | ₩22,276 | ₩20,965 | ₩22,062 | +4.17% | 4만 |
|---|
| 2026.07.22 | ₩20,765 | ₩22,249 | ₩20,765 | ₩21,474 | +3.41% | 6.3만 |
|---|
| 2026.07.21 | ₩19,187 | ₩20,725 | ₩19,187 | ₩20,671 | +7.74% | 4.1만 |
|---|
| 2026.07.20 | ₩19,508 | ₩19,709 | ₩19,107 | ₩19,254 | -1.30% | 2.8만 |
|---|
| 2026.07.17 | ₩19,495 | ₩19,561 | ₩18,866 | ₩19,107 | -1.99% | 2.8만 |
|---|
| 2026.07.16 | ₩18,117 | ₩20,070 | ₩18,051 | ₩19,709 | +8.78% | 4.2만 |
|---|
| 2026.07.15 | ₩19,816 | ₩20,203 | ₩17,823 | ₩18,211 | -8.10% | 4.8만 |
|---|
| 2026.07.14 | ₩20,070 | ₩20,417 | ₩19,401 | ₩20,217 | +0.73% | 3만 |
|---|
| 2026.07.13 | ₩19,200 | ₩20,243 | ₩19,200 | ₩19,896 | +3.62% | 4.1만 |
|---|
| 2026.07.10 | ₩18,853 | ₩19,094 | ₩18,305 | ₩19,067 | +1.13% | 3만 |
|---|
| 2026.07.09 | ₩18,545 | ₩19,013 | ₩18,545 | ₩18,719 | +0.94% | 3.4만 |
|---|
| 2026.07.08 | ₩18,612 | ₩18,813 | ₩18,051 | ₩18,478 | -0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩18,946 | ₩19,120 | ₩18,452 | ₩18,759 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩19,521 | ₩20,177 | ₩18,652 | ₩18,666 | -4.38% | 4.9만 |
|---|
| 2026.07.02 | ₩20,538 | ₩21,046 | ₩19,281 | ₩19,668 | -4.23% | 3.6만 |
|---|
| 2026.07.01 | ₩19,508 | ₩21,193 | ₩19,508 | ₩20,484 | +5.00% | 3.4만 |
|---|
| 2026.06.30 | ₩19,789 | ₩20,564 | ₩19,134 | ₩19,789 | 0.00% | 5.7만 |
|---|
| 2026.06.29 | ₩20,471 | ₩20,471 | ₩19,053 | ₩19,936 | -2.61% | 4.7만 |
|---|
| 2026.06.26 | ₩20,364 | ₩21,126 | ₩19,695 | ₩20,457 | +0.46% | 17.8만 |
|---|
| 2026.06.25 | ₩20,444 | ₩20,965 | ₩19,896 | ₩20,364 | -0.39% | 4.4만 |
|---|
| 2026.06.24 | ₩19,628 | ₩20,578 | ₩19,374 | ₩20,230 | +3.07% | 5만 |
|---|
| 2026.06.23 | ₩19,628 | ₩20,270 | ₩19,495 | ₩19,575 | -0.27% | 3.1만 |
|---|
| 2026.06.22 | ₩19,749 | ₩20,698 | ₩19,682 | ₩19,896 | +0.74% | 5.8만 |
|---|
| 2026.06.18 | ₩21,460 | ₩22,129 | ₩19,829 | ₩19,856 | -7.48% | 8.2만 |
|---|
| 2026.06.17 | ₩21,741 | ₩22,022 | ₩20,457 | ₩21,193 | -2.52% | 6.7만 |
|---|
| 2026.06.16 | ₩22,837 | ₩22,904 | ₩21,554 | ₩21,741 | -4.80% | 8.1만 |
|---|
| 2026.06.15 | ₩23,118 | ₩23,653 | ₩22,516 | ₩22,824 | -1.27% | 4.3만 |
|---|
| 2026.06.12 | ₩23,960 | ₩24,469 | ₩22,811 | ₩22,918 | -4.35% | 3.8만 |
|---|
| 2026.06.11 | ₩23,720 | ₩24,001 | ₩22,329 | ₩23,840 | +0.51% | 8.3만 |
|---|
| 2026.06.10 | ₩24,362 | ₩24,362 | ₩22,209 | ₩23,506 | -3.51% | 6만 |
|---|
| 2026.06.09 | ₩23,880 | ₩24,923 | ₩23,238 | ₩24,362 | +2.02% | 4.6만 |
|---|
| 2026.06.08 | ₩23,198 | ₩24,549 | ₩23,185 | ₩23,840 | +2.77% | 6만 |
|---|
| 2026.06.05 | ₩23,426 | ₩24,067 | ₩22,837 | ₩23,011 | -1.77% | 4.3만 |
|---|
| 2026.06.04 | ₩21,835 | ₩23,399 | ₩21,835 | ₩23,172 | +6.12% | 6.5만 |
|---|
| 2026.06.03 | ₩21,941 | ₩22,583 | ₩21,527 | ₩21,754 | -0.85% | 7만 |
|---|
| 2026.06.02 | ₩21,647 | ₩22,423 | ₩21,340 | ₩22,236 | +2.72% | 4.3만 |
|---|
| 2026.06.01 | ₩20,832 | ₩21,928 | ₩20,578 | ₩21,661 | +3.98% | 5.8만 |
|---|
| 2026.05.29 | ₩21,661 | ₩21,661 | ₩20,885 | ₩21,273 | -1.79% | 6만 |
|---|
| 2026.05.28 | ₩21,367 | ₩22,222 | ₩20,845 | ₩21,781 | +1.94% | 4.1만 |
|---|
| 2026.05.27 | ₩20,324 | ₩21,674 | ₩20,324 | ₩21,367 | +5.13% | 6.3만 |
|---|
| 2026.05.26 | ₩19,241 | ₩20,698 | ₩19,241 | ₩20,645 | +7.30% | 7.4만 |
|---|
| 2026.05.22 | ₩19,575 | ₩20,056 | ₩18,545 | ₩18,987 | -3.01% | 9.8만 |
|---|
| 2026.05.21 | ₩18,559 | ₩19,775 | ₩18,238 | ₩19,468 | +4.90% | 9.3만 |
|---|
| 2026.05.20 | ₩17,636 | ₩18,946 | ₩17,636 | ₩18,826 | +6.75% | 6.6만 |
|---|
| 2026.05.19 | ₩16,994 | ₩17,970 | ₩16,700 | ₩17,556 | +3.30% | 6.1만 |
|---|
| 2026.05.18 | ₩17,944 | ₩18,198 | ₩17,115 | ₩17,141 | -4.47% | 9.3만 |
|---|
| 2026.05.15 | ₩17,877 | ₩18,505 | ₩17,703 | ₩17,997 | +0.67% | 6.6만 |
|---|
| 2026.05.14 | ₩16,820 | ₩18,385 | ₩16,553 | ₩17,970 | +6.84% | 7.2만 |
|---|
| 2026.05.13 | ₩16,112 | ₩16,540 | ₩15,684 | ₩16,500 | +2.41% | 7만 |
|---|
| 2026.05.12 | ₩16,807 | ₩16,807 | ₩15,925 | ₩16,286 | -3.10% | 10.2만 |
|---|
| 2026.05.11 | ₩17,623 | ₩17,623 | ₩16,339 | ₩16,794 | -4.70% | 10.5만 |
|---|
| 2026.05.08 | ₩17,944 | ₩18,184 | ₩16,740 | ₩17,436 | -2.83% | 8.3만 |
|---|
| 2026.05.07 | ₩18,719 | ₩19,909 | ₩17,395 | ₩17,944 | -4.14% | 10.4만 |
|---|
| 2026.05.06 | ₩16,714 | ₩18,946 | ₩16,714 | ₩18,692 | +11.84% | 24.3만 |
|---|
| 2026.05.05 | ₩21,367 | ₩21,794 | ₩16,272 | ₩16,419 | -23.15% | 27.9만 |
|---|
| 2026.05.04 | ₩28,466 | ₩29,616 | ₩21,219 | ₩21,567 | -24.24% | 27.4만 |
|---|
| 2026.05.01 | ₩32,585 | ₩32,665 | ₩29,242 | ₩29,951 | -8.08% | 6만 |
|---|
| 2026.04.30 | ₩31,916 | ₩32,745 | ₩30,699 | ₩32,197 | +0.88% | 13.3만 |
|---|
| 2026.04.29 | ₩32,023 | ₩32,491 | ₩30,913 | ₩32,224 | +0.63% | 14.9만 |
|---|
| 2026.04.28 | ₩32,036 | ₩32,825 | ₩30,940 | ₩32,531 | +1.54% | 6.7만 |
|---|
| 2026.04.27 | ₩31,649 | ₩32,504 | ₩31,087 | ₩31,729 | +0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩33,053 | ₩33,975 | ₩29,349 | ₩31,649 | -4.25% | 7.5만 |
|---|
| 2026.04.23 | ₩33,213 | ₩34,497 | ₩32,545 | ₩33,186 | -0.08% | 4.7만 |
|---|
| 2026.04.22 | ₩32,438 | ₩33,427 | ₩32,143 | ₩32,504 | +0.21% | 5.1만 |
|---|
| 2026.04.21 | ₩32,237 | ₩32,758 | ₩31,609 | ₩31,836 | -1.24% | 2.6만 |
|---|
| 2026.04.20 | ₩30,940 | ₩32,518 | ₩30,338 | ₩32,184 | +4.02% | 5.4만 |
|---|
| 2026.04.17 | ₩30,980 | ₩32,077 | ₩30,285 | ₩31,207 | +0.73% | 5.8만 |
|---|
| 2026.04.16 | ₩27,744 | ₩30,606 | ₩27,744 | ₩30,138 | +8.63% | 7.1만 |
|---|
| 2026.04.15 | ₩27,611 | ₩28,146 | ₩27,196 | ₩27,851 | +0.87% | 2.7만 |
|---|
| 2026.04.14 | ₩29,188 | ₩29,469 | ₩27,704 | ₩27,825 | -4.67% | 4.3만 |
|---|
| 2026.04.13 | ₩28,039 | ₩30,004 | ₩27,811 | ₩29,202 | +4.15% | 7.7만 |
|---|
| 2026.04.10 | ₩29,844 | ₩29,844 | ₩28,319 | ₩28,453 | -4.66% | 4.6만 |
|---|
| 2026.04.09 | ₩29,630 | ₩30,659 | ₩28,868 | ₩29,897 | +0.90% | 6만 |
|---|
| 2026.04.08 | ₩30,619 | ₩31,408 | ₩29,215 | ₩30,686 | +0.22% | 5.5만 |
|---|
| 2026.04.07 | ₩27,771 | ₩29,630 | ₩26,875 | ₩28,841 | +3.85% | 8.8만 |
|---|
| 2026.04.06 | ₩28,694 | ₩28,694 | ₩26,849 | ₩27,811 | -3.08% | 3.6만 |
|---|
| 2026.04.02 | ₩28,440 | ₩29,456 | ₩27,490 | ₩28,707 | +0.94% | 6만 |
|---|
| 2026.04.01 | ₩28,252 | ₩30,044 | ₩28,252 | ₩29,255 | +3.55% | 4.2만 |
|---|
| 2026.03.31 | ₩28,373 | ₩28,614 | ₩26,568 | ₩28,266 | -0.38% | 3.4만 |
|---|
| 2026.03.30 | ₩26,407 | ₩28,146 | ₩25,391 | ₩27,383 | +3.70% | 6.8만 |
|---|
| 2026.03.27 | ₩27,905 | ₩27,905 | ₩25,779 | ₩26,728 | -4.22% | 6.1만 |
|---|
| 2026.03.26 | ₩27,945 | ₩29,269 | ₩27,330 | ₩28,386 | +1.58% | 6만 |
|---|
| 2026.03.25 | ₩26,701 | ₩29,162 | ₩26,701 | ₩28,226 | +5.71% | 6.5만 |
|---|
| 2026.03.24 | ₩26,073 | ₩27,210 | ₩24,963 | ₩26,193 | +0.46% | 6.5만 |
|---|
| 2026.03.23 | ₩24,669 | ₩27,918 | ₩23,666 | ₩26,528 | +7.53% | 13.9만 |
|---|
| 2026.03.20 | ₩22,597 | ₩23,760 | ₩22,196 | ₩23,626 | +4.56% | 7.5만 |
|---|
| 2026.03.19 | ₩21,527 | ₩22,837 | ₩21,086 | ₩22,463 | +4.35% | 5.1만 |
|---|
| 2026.03.18 | ₩22,557 | ₩22,557 | ₩21,300 | ₩21,661 | -3.97% | 5.6만 |
|---|
| 2026.03.17 | ₩21,647 | ₩24,108 | ₩21,647 | ₩22,570 | +4.26% | 6.2만 |
|---|
| 2026.03.16 | ₩19,869 | ₩21,821 | ₩19,869 | ₩21,260 | +7.00% | 5.7만 |
|---|
| 2026.03.13 | ₩19,080 | ₩19,548 | ₩18,452 | ₩19,361 | +1.47% | 4.9만 |
|---|
| 2026.03.12 | ₩18,960 | ₩19,227 | ₩17,797 | ₩18,813 | -0.78% | 5.1만 |
|---|
| 2026.03.11 | ₩20,083 | ₩20,725 | ₩19,414 | ₩19,441 | -3.20% | 5.2만 |
|---|
| 2026.03.10 | ₩20,738 | ₩21,086 | ₩20,123 | ₩20,123 | -2.97% | 5.1만 |
|---|
| 2026.03.09 | ₩19,535 | ₩21,420 | ₩18,773 | ₩20,925 | +7.12% | 4.7만 |
|---|
| 2026.03.06 | ₩22,490 | ₩23,078 | ₩20,123 | ₩20,604 | -8.38% | 10.1만 |
|---|
| 2026.03.05 | ₩23,960 | ₩23,960 | ₩22,463 | ₩23,105 | -3.57% | 6.5만 |
|---|
| 2026.03.04 | ₩24,174 | ₩25,097 | ₩23,666 | ₩23,987 | -0.77% | 2.8만 |
|---|
| 2026.03.03 | ₩22,664 | ₩24,174 | ₩22,262 | ₩23,800 | +5.01% | 3.6만 |
|---|
| 2026.03.02 | ₩21,754 | ₩24,174 | ₩20,858 | ₩23,747 | +9.16% | 4.2만 |
|---|
| 2026.02.27 | ₩21,420 | ₩23,185 | ₩21,407 | ₩22,236 | +3.81% | 3.9만 |
|---|
| 2026.02.26 | ₩20,177 | ₩22,423 | ₩20,177 | ₩21,915 | +8.61% | 4.5만 |
|---|
| 2026.02.25 | ₩19,789 | ₩20,658 | ₩19,762 | ₩20,631 | +4.26% | 4만 |
|---|
| 2026.02.24 | ₩19,816 | ₩20,364 | ₩19,187 | ₩19,869 | +0.27% | 3.3만 |
|---|
| 2026.02.23 | ₩22,062 | ₩22,209 | ₩19,936 | ₩19,949 | -9.58% | 2.8만 |
|---|
| 2026.02.20 | ₩22,409 | ₩22,837 | ₩21,768 | ₩22,396 | -0.06% | 6.1만 |
|---|
| 2026.02.19 | ₩21,928 | ₩22,623 | ₩21,661 | ₩22,623 | +3.17% | 3.9만 |
|---|
| 2026.02.18 | ₩23,599 | ₩23,599 | ₩21,741 | ₩22,102 | -6.35% | 4.3만 |
|---|
| 2026.02.17 | ₩21,794 | ₩22,543 | ₩21,433 | ₩22,075 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩20,979 | ₩22,075 | ₩20,711 | ₩21,634 | +3.12% | 4.6만 |
|---|
| 2026.02.12 | ₩21,888 | ₩23,546 | ₩20,324 | ₩21,273 | -2.81% | 5.7만 |
|---|
| 2026.02.11 | ₩25,298 | ₩25,979 | ₩23,653 | ₩23,653 | -6.50% | 9.1만 |
|---|
| 2026.02.10 | ₩24,348 | ₩25,672 | ₩24,241 | ₩25,177 | +3.40% | 7.3만 |
|---|
| 2026.02.09 | ₩24,576 | ₩25,150 | ₩23,974 | ₩24,375 | -0.82% | 3.7만 |
|---|
| 2026.02.06 | ₩24,335 | ₩25,311 | ₩22,904 | ₩24,121 | -0.88% | 7.8만 |
|---|
| 2026.02.05 | ₩25,044 | ₩25,378 | ₩23,706 | ₩24,268 | -3.10% | 5.7만 |
|---|
| 2026.02.04 | ₩23,185 | ₩25,431 | ₩23,172 | ₩25,298 | +9.11% | 6.2만 |
|---|
| 2026.02.03 | ₩23,198 | ₩24,295 | ₩22,583 | ₩23,185 | -0.06% | 5.3만 |
|---|
| 2026.02.02 | ₩21,540 | ₩23,386 | ₩21,540 | ₩23,131 | +7.39% | 5.9만 |
|---|
| 2026.01.30 | ₩21,046 | ₩21,661 | ₩20,471 | ₩21,407 | +1.72% | 4.8만 |
|---|
| 2026.01.29 | ₩20,952 | ₩21,353 | ₩20,738 | ₩21,340 | +1.85% | 2.9만 |
|---|
| 2026.01.28 | ₩21,153 | ₩21,835 | ₩20,417 | ₩20,604 | -2.59% | 3.6만 |
|---|
| 2026.01.27 | ₩21,647 | ₩22,155 | ₩20,939 | ₩21,326 | -1.48% | 4만 |
|---|
| 2026.01.26 | ₩22,958 | ₩23,185 | ₩21,447 | ₩21,647 | -5.71% | 5.6만 |
|---|
| 2026.01.23 | ₩23,800 | ₩23,800 | ₩22,396 | ₩22,784 | -4.27% | 4.7만 |
|---|
| 2026.01.22 | ₩23,706 | ₩24,469 | ₩23,586 | ₩23,747 | +0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩21,995 | ₩23,800 | ₩21,995 | ₩23,680 | +7.66% | 2.4만 |
|---|
| 2026.01.20 | ₩22,717 | ₩22,717 | ₩21,741 | ₩22,048 | -2.94% | 4만 |
|---|
| 2026.01.16 | ₩24,896 | ₩24,896 | ₩23,185 | ₩23,466 | -5.75% | 6.1만 |
|---|
| 2026.01.15 | ₩23,666 | ₩25,645 | ₩22,717 | ₩25,217 | +6.55% | 9.6만 |
|---|
| 2026.01.14 | ₩22,811 | ₩23,412 | ₩22,583 | ₩23,345 | +2.34% | 3.1만 |
|---|
| 2026.01.13 | ₩22,757 | ₩23,399 | ₩22,182 | ₩22,690 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩22,784 | ₩23,666 | ₩22,209 | ₩22,610 | -0.76% | 2.9만 |
|---|
| 2026.01.09 | ₩22,557 | ₩23,305 | ₩21,861 | ₩22,851 | +1.30% | 3.2만 |
|---|
| 2026.01.08 | ₩21,112 | ₩22,557 | ₩21,112 | ₩22,222 | +5.26% | 4.7만 |
|---|
| 2026.01.07 | ₩23,038 | ₩23,038 | ₩21,219 | ₩21,340 | -7.37% | 4.4만 |
|---|
| 2026.01.06 | ₩21,861 | ₩23,252 | ₩21,527 | ₩23,065 | +5.50% | 5.2만 |
|---|
| 2026.01.05 | ₩20,538 | ₩22,463 | ₩20,538 | ₩22,115 | +7.68% | 7만 |
|---|
| 2026.01.02 | ₩20,350 | ₩20,725 | ₩20,083 | ₩20,591 | +1.18% | 3만 |
|---|
| 2025.12.31 | ₩20,136 | ₩20,671 | ₩19,896 | ₩20,310 | +0.86% | 3.6만 |
|---|
| 2025.12.30 | ₩20,658 | ₩20,832 | ₩20,203 | ₩20,297 | -1.75% | 1.6만 |
|---|
| 2025.12.29 | ₩20,845 | ₩20,939 | ₩20,123 | ₩20,591 | -1.22% | 3만 |
|---|
| 2025.12.26 | ₩20,751 | ₩21,393 | ₩20,310 | ₩20,939 | +0.90% | 3.9만 |
|---|
| 2025.12.24 | ₩20,591 | ₩21,086 | ₩20,350 | ₩20,765 | +0.84% | 4.6만 |
|---|
| 2025.12.23 | ₩19,802 | ₩20,591 | ₩19,334 | ₩20,364 | +2.84% | 5.9만 |
|---|
| 2025.12.22 | ₩21,233 | ₩21,821 | ₩19,869 | ₩19,963 | -5.98% | 4.3만 |
|---|
| 2025.12.19 | ₩22,757 | ₩22,757 | ₩20,885 | ₩21,286 | -6.46% | 8만 |
|---|
| 2025.12.18 | ₩22,262 | ₩23,025 | ₩21,781 | ₩22,797 | +2.40% | 4.2만 |
|---|
| 2025.12.17 | ₩21,661 | ₩22,436 | ₩21,420 | ₩21,794 | +0.62% | 5만 |
|---|
| 2025.12.16 | ₩21,754 | ₩22,543 | ₩21,340 | ₩21,621 | -0.61% | 7만 |
|---|
| 2025.12.15 | ₩23,319 | ₩23,319 | ₩21,982 | ₩22,343 | -4.19% | 8만 |
|---|
| 2025.12.12 | ₩23,412 | ₩23,800 | ₩22,864 | ₩23,172 | -1.03% | 9.6만 |
|---|
| 2025.12.11 | ₩23,025 | ₩23,666 | ₩22,730 | ₩23,265 | +1.05% | 4.8만 |
|---|
| 2025.12.10 | ₩20,591 | ₩23,653 | ₩20,591 | ₩22,998 | +11.69% | 27.2만 |
|---|
| 2025.12.09 | ₩20,257 | ₩21,460 | ₩20,070 | ₩20,631 | +1.85% | 5.9만 |
|---|
| 2025.12.08 | ₩21,393 | ₩22,169 | ₩20,083 | ₩20,243 | -5.37% | 5.8만 |
|---|
| 2025.12.05 | ₩22,102 | ₩22,744 | ₩21,193 | ₩21,286 | -3.69% | 6만 |
|---|
| 2025.12.04 | ₩21,808 | ₩22,998 | ₩21,728 | ₩22,102 | +1.35% | 6.3만 |
|---|
| 2025.12.03 | ₩19,682 | ₩21,955 | ₩19,668 | ₩21,808 | +10.80% | 9.5만 |
|---|
| 2025.12.02 | ₩19,762 | ₩19,949 | ₩19,094 | ₩19,668 | -0.47% | 4.5만 |
|---|
| 2025.12.01 | ₩19,936 | ₩20,738 | ₩19,615 | ₩19,615 | -1.61% | 3.8만 |
|---|
| 2025.11.28 | ₩20,217 | ₩20,297 | ₩19,789 | ₩20,083 | -0.66% | 2만 |
|---|
| 2025.11.26 | ₩21,072 | ₩21,367 | ₩20,163 | ₩20,217 | -4.06% | 3.6만 |
|---|
| 2025.11.25 | ₩19,655 | ₩21,179 | ₩19,067 | ₩21,086 | +7.28% | 6만 |
|---|
| 2025.11.24 | ₩18,960 | ₩19,521 | ₩18,732 | ₩19,428 | +2.47% | 16.2만 |
|---|
| 2025.11.21 | ₩17,409 | ₩19,334 | ₩17,088 | ₩19,080 | +9.60% | 6.1만 |
|---|
| 2025.11.20 | ₩18,144 | ₩18,224 | ₩17,248 | ₩17,329 | -4.50% | 5.4만 |
|---|
| 2025.11.19 | ₩17,890 | ₩18,131 | ₩17,489 | ₩17,890 | 0.00% | 4.4만 |
|---|
| 2025.11.18 | ₩18,184 | ₩18,692 | ₩17,716 | ₩17,877 | -1.69% | 4.1만 |
|---|
| 2025.11.17 | ₩18,732 | ₩19,241 | ₩18,024 | ₩18,198 | -2.86% | 4.5만 |
|---|
| 2025.11.14 | ₩19,094 | ₩19,949 | ₩18,626 | ₩18,933 | -0.84% | 4.1만 |
|---|
| 2025.11.13 | ₩20,444 | ₩21,059 | ₩18,946 | ₩19,548 | -4.38% | 10.9만 |
|---|
| 2025.11.12 | ₩19,120 | ₩20,751 | ₩19,107 | ₩20,631 | +7.90% | 8.1만 |
|---|
| 2025.11.11 | ₩18,692 | ₩19,936 | ₩18,077 | ₩19,160 | +2.50% | 6.8만 |
|---|
| 2025.11.10 | ₩20,070 | ₩20,110 | ₩18,626 | ₩18,692 | -6.86% | 4.1만 |
|---|
| 2025.11.07 | ₩19,829 | ₩20,457 | ₩19,053 | ₩20,203 | +1.89% | 9.2만 |
|---|
| 2025.11.06 | ₩21,112 | ₩21,112 | ₩20,136 | ₩20,484 | -2.98% | 5.8만 |
|---|
| 2025.11.05 | ₩21,594 | ₩22,048 | ₩20,711 | ₩21,126 | -2.17% | 5만 |
|---|
| 2025.11.04 | ₩20,952 | ₩21,754 | ₩20,952 | ₩21,607 | +3.13% | 5.1만 |
|---|
| 2025.11.03 | ₩21,647 | ₩22,610 | ₩20,872 | ₩21,447 | -0.93% | 6.4만 |
|---|
| 2025.10.31 | ₩21,901 | ₩21,968 | ₩21,206 | ₩21,634 | -1.22% | 8.2만 |
|---|
| 2025.10.30 | ₩22,289 | ₩22,610 | ₩21,821 | ₩21,915 | -1.68% | 3.7만 |
|---|
| 2025.10.29 | ₩23,573 | ₩24,362 | ₩22,490 | ₩22,610 | -4.08% | 4.8만 |
|---|
| 2025.10.28 | ₩24,027 | ₩26,020 | ₩23,466 | ₩23,613 | -1.73% | 5.1만 |
|---|
| 2025.10.27 | ₩23,867 | ₩24,642 | ₩23,680 | ₩24,014 | +0.62% | 5.8만 |
|---|
| 2025.10.24 | ₩25,565 | ₩26,782 | ₩23,640 | ₩23,640 | -7.53% | 4.3만 |
|---|
| 2025.10.23 | ₩27,290 | ₩27,290 | ₩25,565 | ₩26,046 | -4.56% | 6.2만 |
|---|
| 2025.10.22 | ₩26,715 | ₩27,785 | ₩26,715 | ₩26,956 | +0.90% | 3.3만 |
|---|
| 2025.10.21 | ₩26,528 | ₩27,036 | ₩26,528 | ₩26,635 | +0.40% | 2.5만 |
|---|
| 2025.10.20 | ₩25,993 | ₩26,849 | ₩25,993 | ₩26,528 | +2.06% | 3.7만 |
|---|
| 2025.10.17 | ₩26,046 | ₩26,193 | ₩25,445 | ₩25,458 | -2.26% | 5.6만 |
|---|
| 2025.10.16 | ₩25,057 | ₩26,367 | ₩25,057 | ₩26,113 | +4.22% | 7.1만 |
|---|
| 2025.10.15 | ₩25,979 | ₩26,207 | ₩24,830 | ₩25,084 | -3.45% | 3.2만 |
|---|
| 2025.10.14 | ₩24,736 | ₩25,953 | ₩24,602 | ₩25,538 | +3.24% | 7.4만 |
|---|
| 2025.10.13 | ₩26,287 | ₩26,340 | ₩25,378 | ₩25,405 | -3.36% | 6만 |
|---|
| 2025.10.10 | ₩28,119 | ₩28,119 | ₩25,017 | ₩25,030 | -10.98% | 4.4만 |
|---|