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 | ₩23,194 | ₩23,689 | ₩22,206 | ₩23,181 | -0.06% | 13.2만 |
| 2026.10.08 | ₩22,513 | ₩23,515 | ₩22,513 | ₩23,194 | +3.03% | 8.2만 |
| 2026.10.07 | ₩22,152 | ₩23,408 | ₩21,925 | ₩22,847 | +3.14% | 7.4만 |
| 2026.10.06 | ₩23,408 | ₩23,462 | ₩22,219 | ₩22,647 | -3.25% | 4.1만 |
| 2026.10.05 | ₩24,343 | ₩24,343 | ₩23,261 | ₩23,555 | -3.24% | 11만 |
| 2026.10.02 | ₩24,236 | ₩24,744 | ₩23,796 | ₩24,664 | +1.76% | 8.9만 |
| 2026.10.01 | ₩22,847 | ₩23,943 | ₩22,847 | ₩23,662 | +3.57% | 3.2만 |
| 2026.09.30 | ₩23,756 | ₩23,876 | ₩22,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,101 |
| -2.76% |
| 3.3만 |
| 2026.09.29 | ₩23,114 | ₩23,769 | ₩23,114 | ₩23,435 | +1.39% | 4.2만 |
|---|
| 2026.09.28 | ₩21,979 | ₩23,943 | ₩21,979 | ₩23,248 | +5.78% | 7.6만 |
|---|
| 2026.09.25 | ₩22,152 | ₩22,446 | ₩21,965 | ₩22,299 | +0.66% | 5.5만 |
|---|
| 2026.09.24 | ₩21,778 | ₩23,435 | ₩20,976 | ₩22,045 | +1.23% | 36.4만 |
|---|
| 2026.09.23 | ₩22,219 | ₩22,286 | ₩20,976 | ₩21,711 | -2.29% | 4.8만 |
|---|
| 2026.09.22 | ₩23,368 | ₩23,368 | ₩22,019 | ₩22,019 | -5.77% | 3.2만 |
|---|
| 2026.09.21 | ₩23,742 | ₩24,049 | ₩22,767 | ₩22,874 | -3.66% | 2.6만 |
|---|
| 2026.09.18 | ₩24,103 | ₩24,597 | ₩23,395 | ₩23,649 | -1.88% | 7.2만 |
|---|
| 2026.09.17 | ₩25,813 | ₩25,813 | ₩24,049 | ₩24,103 | -6.63% | 2.1만 |
|---|
| 2026.09.16 | ₩25,426 | ₩25,452 | ₩24,651 | ₩25,172 | -1.00% | 3.3만 |
|---|
| 2026.09.15 | ₩24,985 | ₩25,666 | ₩24,945 | ₩25,185 | +0.80% | 2.2만 |
|---|
| 2026.09.14 | ₩24,383 | ₩25,372 | ₩24,143 | ₩25,239 | +3.51% | 3.3만 |
|---|
| 2026.09.11 | ₩25,319 | ₩25,466 | ₩23,916 | ₩24,731 | -2.32% | 3.5만 |
|---|
| 2026.09.10 | ₩24,183 | ₩25,185 | ₩24,183 | ₩24,931 | +3.09% | 4.5만 |
|---|
| 2026.09.09 | ₩24,838 | ₩25,078 | ₩23,943 | ₩24,397 | -1.78% | 6.6만 |
|---|
| 2026.09.08 | ₩25,426 | ₩25,720 | ₩24,611 | ₩24,838 | -2.31% | 4.2만 |
|---|
| 2026.09.04 | ₩24,424 | ₩25,706 | ₩24,424 | ₩25,399 | +3.99% | 5.3만 |
|---|
| 2026.09.03 | ₩24,664 | ₩24,784 | ₩24,330 | ₩24,677 | +0.05% | 3.1만 |
|---|
| 2026.09.02 | ₩24,437 | ₩25,265 | ₩24,223 | ₩24,223 | -0.87% | 3.4만 |
|---|
| 2026.09.01 | ₩24,851 | ₩25,573 | ₩24,063 | ₩24,597 | -1.02% | 2.8만 |
|---|
| 2026.08.31 | ₩26,094 | ₩27,323 | ₩24,824 | ₩24,958 | -4.35% | 5.2만 |
|---|
| 2026.08.28 | ₩25,239 | ₩26,722 | ₩25,239 | ₩26,080 | +3.34% | 4.3만 |
|---|
| 2026.08.27 | ₩25,586 | ₩26,054 | ₩24,971 | ₩25,305 | -1.10% | 2.9만 |
|---|
| 2026.08.26 | ₩25,920 | ₩26,508 | ₩25,212 | ₩25,613 | -1.19% | 4.4만 |
|---|
| 2026.08.25 | ₩25,345 | ₩26,401 | ₩24,971 | ₩25,773 | +1.69% | 3.8만 |
|---|
| 2026.08.24 | ₩25,172 | ₩25,773 | ₩24,383 | ₩24,985 | -0.74% | 4.2만 |
|---|
| 2026.08.21 | ₩26,080 | ₩26,575 | ₩25,011 | ₩25,573 | -1.95% | 2.8만 |
|---|
| 2026.08.20 | ₩26,107 | ₩26,321 | ₩25,052 | ₩25,933 | -0.67% | 8.5만 |
|---|
| 2026.08.19 | ₩26,027 | ₩27,256 | ₩25,466 | ₩26,414 | +1.49% | 2.8만 |
|---|
| 2026.08.18 | ₩26,094 | ₩26,160 | ₩25,359 | ₩25,760 | -1.28% | 2.9만 |
|---|
| 2026.08.17 | ₩25,546 | ₩26,414 | ₩25,479 | ₩26,120 | +2.25% | 4.1만 |
|---|
| 2026.08.14 | ₩25,947 | ₩26,067 | ₩24,998 | ₩25,773 | -0.67% | 3.3만 |
|---|
| 2026.08.13 | ₩26,401 | ₩27,069 | ₩25,853 | ₩26,267 | -0.51% | 4.6만 |
|---|
| 2026.08.12 | ₩25,733 | ₩27,069 | ₩24,397 | ₩26,241 | +1.97% | 4.4만 |
|---|
| 2026.08.11 | ₩25,559 | ₩26,414 | ₩25,132 | ₩25,506 | -0.21% | 5.7만 |
|---|
| 2026.08.10 | ₩26,695 | ₩26,788 | ₩25,172 | ₩25,239 | -5.46% | 3.9만 |
|---|
| 2026.08.07 | ₩24,477 | ₩26,815 | ₩24,477 | ₩26,815 | +9.55% | 4.1만 |
|---|
| 2026.08.06 | ₩24,383 | ₩24,624 | ₩23,395 | ₩24,557 | +0.71% | 3만 |
|---|
| 2026.08.05 | ₩26,414 | ₩26,722 | ₩24,236 | ₩24,571 | -6.98% | 6.8만 |
|---|
| 2026.08.04 | ₩24,504 | ₩26,054 | ₩22,740 | ₩26,000 | +6.11% | 10.9만 |
|---|
| 2026.08.03 | ₩18,839 | ₩24,571 | ₩18,839 | ₩24,330 | +29.15% | 9.1만 |
|---|
| 2026.07.31 | ₩17,877 | ₩18,505 | ₩17,235 | ₩17,877 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩19,774 | ₩19,774 | ₩17,235 | ₩17,877 | -9.59% | 3.8만 |
|---|
| 2026.07.29 | ₩20,055 | ₩20,616 | ₩19,560 | ₩19,667 | -1.93% | 4.5만 |
|---|
| 2026.07.28 | ₩19,026 | ₩20,429 | ₩18,932 | ₩19,908 | +4.63% | 3.4만 |
|---|
| 2026.07.27 | ₩21,364 | ₩21,738 | ₩18,545 | ₩19,026 | -10.94% | 5.6만 |
|---|
| 2026.07.24 | ₩21,832 | ₩22,526 | ₩20,963 | ₩21,083 | -3.43% | 5만 |
|---|
| 2026.07.23 | ₩21,164 | ₩22,259 | ₩20,950 | ₩22,045 | +4.17% | 4만 |
|---|
| 2026.07.22 | ₩20,749 | ₩22,232 | ₩20,749 | ₩21,457 | +3.41% | 6.3만 |
|---|
| 2026.07.21 | ₩19,173 | ₩20,709 | ₩19,173 | ₩20,656 | +7.74% | 4.1만 |
|---|
| 2026.07.20 | ₩19,493 | ₩19,694 | ₩19,093 | ₩19,240 | -1.30% | 2.8만 |
|---|
| 2026.07.17 | ₩19,480 | ₩19,547 | ₩18,852 | ₩19,093 | -1.99% | 2.8만 |
|---|
| 2026.07.16 | ₩18,104 | ₩20,055 | ₩18,037 | ₩19,694 | +8.78% | 4.2만 |
|---|
| 2026.07.15 | ₩19,801 | ₩20,188 | ₩17,810 | ₩18,197 | -8.10% | 4.8만 |
|---|
| 2026.07.14 | ₩20,055 | ₩20,402 | ₩19,387 | ₩20,202 | +0.73% | 3만 |
|---|
| 2026.07.13 | ₩19,186 | ₩20,228 | ₩19,186 | ₩19,881 | +3.62% | 4.1만 |
|---|
| 2026.07.10 | ₩18,839 | ₩19,079 | ₩18,291 | ₩19,053 | +1.13% | 3만 |
|---|
| 2026.07.09 | ₩18,531 | ₩18,999 | ₩18,531 | ₩18,705 | +0.94% | 3.4만 |
|---|
| 2026.07.08 | ₩18,598 | ₩18,799 | ₩18,037 | ₩18,465 | -0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩18,932 | ₩19,106 | ₩18,438 | ₩18,745 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩19,507 | ₩20,161 | ₩18,638 | ₩18,652 | -4.38% | 4.9만 |
|---|
| 2026.07.02 | ₩20,522 | ₩21,030 | ₩19,266 | ₩19,654 | -4.23% | 3.6만 |
|---|
| 2026.07.01 | ₩19,493 | ₩21,177 | ₩19,493 | ₩20,469 | +5.00% | 3.4만 |
|---|
| 2026.06.30 | ₩19,774 | ₩20,549 | ₩19,119 | ₩19,774 | 0.00% | 5.7만 |
|---|
| 2026.06.29 | ₩20,455 | ₩20,455 | ₩19,039 | ₩19,921 | -2.61% | 4.7만 |
|---|
| 2026.06.26 | ₩20,348 | ₩21,110 | ₩19,680 | ₩20,442 | +0.46% | 17.8만 |
|---|
| 2026.06.25 | ₩20,429 | ₩20,950 | ₩19,881 | ₩20,348 | -0.39% | 4.4만 |
|---|
| 2026.06.24 | ₩19,614 | ₩20,562 | ₩19,360 | ₩20,215 | +3.07% | 5만 |
|---|
| 2026.06.23 | ₩19,614 | ₩20,255 | ₩19,480 | ₩19,560 | -0.27% | 3.1만 |
|---|
| 2026.06.22 | ₩19,734 | ₩20,683 | ₩19,667 | ₩19,881 | +0.74% | 5.8만 |
|---|
| 2026.06.18 | ₩21,444 | ₩22,112 | ₩19,814 | ₩19,841 | -7.48% | 8.2만 |
|---|
| 2026.06.17 | ₩21,725 | ₩22,005 | ₩20,442 | ₩21,177 | -2.52% | 6.7만 |
|---|
| 2026.06.16 | ₩22,820 | ₩22,887 | ₩21,538 | ₩21,725 | -4.80% | 8.1만 |
|---|
| 2026.06.15 | ₩23,101 | ₩23,635 | ₩22,500 | ₩22,807 | -1.27% | 4.3만 |
|---|
| 2026.06.12 | ₩23,943 | ₩24,450 | ₩22,794 | ₩22,900 | -4.35% | 3.8만 |
|---|
| 2026.06.11 | ₩23,702 | ₩23,983 | ₩22,313 | ₩23,822 | +0.51% | 8.3만 |
|---|
| 2026.06.10 | ₩24,343 | ₩24,343 | ₩22,192 | ₩23,488 | -3.51% | 6만 |
|---|
| 2026.06.09 | ₩23,862 | ₩24,905 | ₩23,221 | ₩24,343 | +2.02% | 4.6만 |
|---|
| 2026.06.08 | ₩23,181 | ₩24,530 | ₩23,168 | ₩23,822 | +2.77% | 6만 |
|---|
| 2026.06.05 | ₩23,408 | ₩24,049 | ₩22,820 | ₩22,994 | -1.77% | 4.3만 |
|---|
| 2026.06.04 | ₩21,818 | ₩23,381 | ₩21,818 | ₩23,154 | +6.12% | 6.5만 |
|---|
| 2026.06.03 | ₩21,925 | ₩22,566 | ₩21,511 | ₩21,738 | -0.85% | 7만 |
|---|
| 2026.06.02 | ₩21,631 | ₩22,406 | ₩21,324 | ₩22,219 | +2.72% | 4.3만 |
|---|
| 2026.06.01 | ₩20,816 | ₩21,912 | ₩20,562 | ₩21,644 | +3.98% | 5.8만 |
|---|
| 2026.05.29 | ₩21,644 | ₩21,644 | ₩20,870 | ₩21,257 | -1.79% | 6만 |
|---|
| 2026.05.28 | ₩21,351 | ₩22,206 | ₩20,829 | ₩21,765 | +1.94% | 4.1만 |
|---|
| 2026.05.27 | ₩20,308 | ₩21,658 | ₩20,308 | ₩21,351 | +5.13% | 6.3만 |
|---|
| 2026.05.26 | ₩19,226 | ₩20,683 | ₩19,226 | ₩20,629 | +7.30% | 7.4만 |
|---|
| 2026.05.22 | ₩19,560 | ₩20,041 | ₩18,531 | ₩18,972 | -3.01% | 9.8만 |
|---|
| 2026.05.21 | ₩18,545 | ₩19,761 | ₩18,224 | ₩19,453 | +4.90% | 9.3만 |
|---|
| 2026.05.20 | ₩17,623 | ₩18,932 | ₩17,623 | ₩18,812 | +6.75% | 6.6만 |
|---|
| 2026.05.19 | ₩16,982 | ₩17,957 | ₩16,688 | ₩17,543 | +3.30% | 6.1만 |
|---|
| 2026.05.18 | ₩17,930 | ₩18,184 | ₩17,102 | ₩17,129 | -4.47% | 9.3만 |
|---|
| 2026.05.15 | ₩17,863 | ₩18,491 | ₩17,690 | ₩17,984 | +0.67% | 6.6만 |
|---|
| 2026.05.14 | ₩16,808 | ₩18,371 | ₩16,541 | ₩17,957 | +6.84% | 7.2만 |
|---|
| 2026.05.13 | ₩16,100 | ₩16,527 | ₩15,672 | ₩16,487 | +2.41% | 7만 |
|---|
| 2026.05.12 | ₩16,795 | ₩16,795 | ₩15,913 | ₩16,273 | -3.10% | 10.2만 |
|---|
| 2026.05.11 | ₩17,610 | ₩17,610 | ₩16,327 | ₩16,781 | -4.70% | 10.5만 |
|---|
| 2026.05.08 | ₩17,930 | ₩18,171 | ₩16,728 | ₩17,422 | -2.83% | 8.3만 |
|---|
| 2026.05.07 | ₩18,705 | ₩19,894 | ₩17,382 | ₩17,930 | -4.14% | 10.4만 |
|---|
| 2026.05.06 | ₩16,701 | ₩18,932 | ₩16,701 | ₩18,678 | +11.84% | 24.3만 |
|---|
| 2026.05.05 | ₩21,351 | ₩21,778 | ₩16,260 | ₩16,407 | -23.15% | 27.9만 |
|---|
| 2026.05.04 | ₩28,445 | ₩29,594 | ₩21,204 | ₩21,551 | -24.24% | 27.4만 |
|---|
| 2026.05.01 | ₩32,560 | ₩32,640 | ₩29,220 | ₩29,928 | -8.08% | 6만 |
|---|
| 2026.04.30 | ₩31,892 | ₩32,721 | ₩30,676 | ₩32,173 | +0.88% | 13.3만 |
|---|
| 2026.04.29 | ₩31,999 | ₩32,467 | ₩30,890 | ₩32,200 | +0.63% | 14.9만 |
|---|
| 2026.04.28 | ₩32,012 | ₩32,801 | ₩30,917 | ₩32,507 | +1.54% | 6.7만 |
|---|
| 2026.04.27 | ₩31,625 | ₩32,480 | ₩31,064 | ₩31,705 | +0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩33,028 | ₩33,950 | ₩29,327 | ₩31,625 | -4.25% | 7.5만 |
|---|
| 2026.04.23 | ₩33,188 | ₩34,471 | ₩32,520 | ₩33,162 | -0.08% | 4.7만 |
|---|
| 2026.04.22 | ₩32,413 | ₩33,402 | ₩32,119 | ₩32,480 | +0.21% | 5.1만 |
|---|
| 2026.04.21 | ₩32,213 | ₩32,734 | ₩31,585 | ₩31,812 | -1.24% | 2.6만 |
|---|
| 2026.04.20 | ₩30,917 | ₩32,493 | ₩30,316 | ₩32,159 | +4.02% | 5.4만 |
|---|
| 2026.04.17 | ₩30,957 | ₩32,053 | ₩30,262 | ₩31,184 | +0.73% | 5.8만 |
|---|
| 2026.04.16 | ₩27,724 | ₩30,583 | ₩27,724 | ₩30,115 | +8.63% | 7.1만 |
|---|
| 2026.04.15 | ₩27,590 | ₩28,124 | ₩27,176 | ₩27,831 | +0.87% | 2.7만 |
|---|
| 2026.04.14 | ₩29,167 | ₩29,447 | ₩27,684 | ₩27,804 | -4.67% | 4.3만 |
|---|
| 2026.04.13 | ₩28,018 | ₩29,982 | ₩27,790 | ₩29,180 | +4.15% | 7.7만 |
|---|
| 2026.04.10 | ₩29,821 | ₩29,821 | ₩28,298 | ₩28,432 | -4.66% | 4.6만 |
|---|
| 2026.04.09 | ₩29,608 | ₩30,636 | ₩28,846 | ₩29,875 | +0.90% | 6만 |
|---|
| 2026.04.08 | ₩30,596 | ₩31,385 | ₩29,193 | ₩30,663 | +0.22% | 5.5만 |
|---|
| 2026.04.07 | ₩27,750 | ₩29,608 | ₩26,855 | ₩28,819 | +3.85% | 8.8만 |
|---|
| 2026.04.06 | ₩28,672 | ₩28,672 | ₩26,828 | ₩27,790 | -3.08% | 3.6만 |
|---|
| 2026.04.02 | ₩28,418 | ₩29,434 | ₩27,470 | ₩28,686 | +0.94% | 6만 |
|---|
| 2026.04.01 | ₩28,231 | ₩30,022 | ₩28,231 | ₩29,233 | +3.55% | 4.2만 |
|---|
| 2026.03.31 | ₩28,352 | ₩28,592 | ₩26,548 | ₩28,245 | -0.38% | 3.4만 |
|---|
| 2026.03.30 | ₩26,388 | ₩28,124 | ₩25,372 | ₩27,363 | +3.70% | 6.8만 |
|---|
| 2026.03.27 | ₩27,884 | ₩27,884 | ₩25,760 | ₩26,708 | -4.22% | 6.1만 |
|---|
| 2026.03.26 | ₩27,924 | ₩29,247 | ₩27,309 | ₩28,365 | +1.58% | 6만 |
|---|
| 2026.03.25 | ₩26,682 | ₩29,140 | ₩26,682 | ₩28,205 | +5.71% | 6.5만 |
|---|
| 2026.03.24 | ₩26,054 | ₩27,189 | ₩24,945 | ₩26,174 | +0.46% | 6.5만 |
|---|
| 2026.03.23 | ₩24,651 | ₩27,897 | ₩23,649 | ₩26,508 | +7.53% | 13.9만 |
|---|
| 2026.03.20 | ₩22,580 | ₩23,742 | ₩22,179 | ₩23,609 | +4.56% | 7.5만 |
|---|
| 2026.03.19 | ₩21,511 | ₩22,820 | ₩21,070 | ₩22,446 | +4.35% | 5.1만 |
|---|
| 2026.03.18 | ₩22,540 | ₩22,540 | ₩21,284 | ₩21,644 | -3.97% | 5.6만 |
|---|
| 2026.03.17 | ₩21,631 | ₩24,090 | ₩21,631 | ₩22,553 | +4.26% | 6.2만 |
|---|
| 2026.03.16 | ₩19,854 | ₩21,805 | ₩19,854 | ₩21,244 | +7.00% | 5.7만 |
|---|
| 2026.03.13 | ₩19,066 | ₩19,533 | ₩18,438 | ₩19,346 | +1.47% | 4.9만 |
|---|
| 2026.03.12 | ₩18,946 | ₩19,213 | ₩17,783 | ₩18,799 | -0.78% | 5.1만 |
|---|
| 2026.03.11 | ₩20,068 | ₩20,709 | ₩19,400 | ₩19,427 | -3.20% | 5.2만 |
|---|
| 2026.03.10 | ₩20,723 | ₩21,070 | ₩20,108 | ₩20,108 | -2.97% | 5.1만 |
|---|
| 2026.03.09 | ₩19,520 | ₩21,404 | ₩18,759 | ₩20,910 | +7.12% | 4.7만 |
|---|
| 2026.03.06 | ₩22,473 | ₩23,061 | ₩20,108 | ₩20,589 | -8.38% | 10.1만 |
|---|
| 2026.03.05 | ₩23,943 | ₩23,943 | ₩22,446 | ₩23,087 | -3.57% | 6.5만 |
|---|
| 2026.03.04 | ₩24,156 | ₩25,078 | ₩23,649 | ₩23,969 | -0.77% | 2.8만 |
|---|
| 2026.03.03 | ₩22,647 | ₩24,156 | ₩22,246 | ₩23,782 | +5.01% | 3.6만 |
|---|
| 2026.03.02 | ₩21,738 | ₩24,156 | ₩20,843 | ₩23,729 | +9.16% | 4.2만 |
|---|
| 2026.02.27 | ₩21,404 | ₩23,168 | ₩21,391 | ₩22,219 | +3.81% | 3.9만 |
|---|
| 2026.02.26 | ₩20,161 | ₩22,406 | ₩20,161 | ₩21,898 | +8.61% | 4.5만 |
|---|
| 2026.02.25 | ₩19,774 | ₩20,642 | ₩19,747 | ₩20,616 | +4.26% | 4만 |
|---|
| 2026.02.24 | ₩19,801 | ₩20,348 | ₩19,173 | ₩19,854 | +0.27% | 3.3만 |
|---|
| 2026.02.23 | ₩22,045 | ₩22,192 | ₩19,921 | ₩19,934 | -9.58% | 2.8만 |
|---|
| 2026.02.20 | ₩22,393 | ₩22,820 | ₩21,751 | ₩22,379 | -0.06% | 6.1만 |
|---|
| 2026.02.19 | ₩21,912 | ₩22,606 | ₩21,644 | ₩22,606 | +3.17% | 3.9만 |
|---|
| 2026.02.18 | ₩23,582 | ₩23,582 | ₩21,725 | ₩22,085 | -6.35% | 4.3만 |
|---|
| 2026.02.17 | ₩21,778 | ₩22,526 | ₩21,417 | ₩22,059 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩20,963 | ₩22,059 | ₩20,696 | ₩21,618 | +3.12% | 4.6만 |
|---|
| 2026.02.12 | ₩21,872 | ₩23,528 | ₩20,308 | ₩21,257 | -2.81% | 5.7만 |
|---|
| 2026.02.11 | ₩25,279 | ₩25,960 | ₩23,635 | ₩23,635 | -6.50% | 9.1만 |
|---|
| 2026.02.10 | ₩24,330 | ₩25,653 | ₩24,223 | ₩25,158 | +3.40% | 7.3만 |
|---|
| 2026.02.09 | ₩24,557 | ₩25,132 | ₩23,956 | ₩24,357 | -0.82% | 3.7만 |
|---|
| 2026.02.06 | ₩24,317 | ₩25,292 | ₩22,887 | ₩24,103 | -0.88% | 7.8만 |
|---|
| 2026.02.05 | ₩25,025 | ₩25,359 | ₩23,689 | ₩24,250 | -3.10% | 5.7만 |
|---|
| 2026.02.04 | ₩23,168 | ₩25,412 | ₩23,154 | ₩25,279 | +9.11% | 6.2만 |
|---|
| 2026.02.03 | ₩23,181 | ₩24,277 | ₩22,566 | ₩23,168 | -0.06% | 5.3만 |
|---|
| 2026.02.02 | ₩21,524 | ₩23,368 | ₩21,524 | ₩23,114 | +7.39% | 5.9만 |
|---|
| 2026.01.30 | ₩21,030 | ₩21,644 | ₩20,455 | ₩21,391 | +1.72% | 4.8만 |
|---|
| 2026.01.29 | ₩20,936 | ₩21,337 | ₩20,723 | ₩21,324 | +1.85% | 2.9만 |
|---|
| 2026.01.28 | ₩21,137 | ₩21,818 | ₩20,402 | ₩20,589 | -2.59% | 3.6만 |
|---|
| 2026.01.27 | ₩21,631 | ₩22,139 | ₩20,923 | ₩21,310 | -1.48% | 4만 |
|---|
| 2026.01.26 | ₩22,940 | ₩23,168 | ₩21,431 | ₩21,631 | -5.71% | 5.6만 |
|---|
| 2026.01.23 | ₩23,782 | ₩23,782 | ₩22,379 | ₩22,767 | -4.27% | 4.7만 |
|---|
| 2026.01.22 | ₩23,689 | ₩24,450 | ₩23,568 | ₩23,729 | +0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩21,979 | ₩23,782 | ₩21,979 | ₩23,662 | +7.66% | 2.4만 |
|---|
| 2026.01.20 | ₩22,700 | ₩22,700 | ₩21,725 | ₩22,032 | -2.94% | 4만 |
|---|
| 2026.01.16 | ₩24,878 | ₩24,878 | ₩23,168 | ₩23,448 | -5.75% | 6.1만 |
|---|
| 2026.01.15 | ₩23,649 | ₩25,626 | ₩22,700 | ₩25,198 | +6.55% | 9.6만 |
|---|
| 2026.01.14 | ₩22,794 | ₩23,395 | ₩22,566 | ₩23,328 | +2.34% | 3.1만 |
|---|
| 2026.01.13 | ₩22,740 | ₩23,381 | ₩22,166 | ₩22,673 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩22,767 | ₩23,649 | ₩22,192 | ₩22,593 | -0.76% | 2.9만 |
|---|
| 2026.01.09 | ₩22,540 | ₩23,288 | ₩21,845 | ₩22,834 | +1.30% | 3.2만 |
|---|
| 2026.01.08 | ₩21,097 | ₩22,540 | ₩21,097 | ₩22,206 | +5.26% | 4.7만 |
|---|
| 2026.01.07 | ₩23,021 | ₩23,021 | ₩21,204 | ₩21,324 | -7.37% | 4.4만 |
|---|
| 2026.01.06 | ₩21,845 | ₩23,234 | ₩21,511 | ₩23,047 | +5.50% | 5.2만 |
|---|
| 2026.01.05 | ₩20,522 | ₩22,446 | ₩20,522 | ₩22,099 | +7.68% | 7만 |
|---|
| 2026.01.02 | ₩20,335 | ₩20,709 | ₩20,068 | ₩20,576 | +1.18% | 3만 |
|---|
| 2025.12.31 | ₩20,121 | ₩20,656 | ₩19,881 | ₩20,295 | +0.86% | 3.6만 |
|---|
| 2025.12.30 | ₩20,642 | ₩20,816 | ₩20,188 | ₩20,282 | -1.75% | 1.6만 |
|---|
| 2025.12.29 | ₩20,829 | ₩20,923 | ₩20,108 | ₩20,576 | -1.22% | 3만 |
|---|
| 2025.12.26 | ₩20,736 | ₩21,377 | ₩20,295 | ₩20,923 | +0.90% | 3.9만 |
|---|
| 2025.12.24 | ₩20,576 | ₩21,070 | ₩20,335 | ₩20,749 | +0.84% | 4.6만 |
|---|
| 2025.12.23 | ₩19,787 | ₩20,576 | ₩19,320 | ₩20,348 | +2.84% | 5.9만 |
|---|
| 2025.12.22 | ₩21,217 | ₩21,805 | ₩19,854 | ₩19,948 | -5.98% | 4.3만 |
|---|
| 2025.12.19 | ₩22,740 | ₩22,740 | ₩20,870 | ₩21,270 | -6.46% | 8만 |
|---|
| 2025.12.18 | ₩22,246 | ₩23,007 | ₩21,765 | ₩22,780 | +2.40% | 4.2만 |
|---|
| 2025.12.17 | ₩21,644 | ₩22,419 | ₩21,404 | ₩21,778 | +0.62% | 5만 |
|---|
| 2025.12.16 | ₩21,738 | ₩22,526 | ₩21,324 | ₩21,604 | -0.61% | 7만 |
|---|
| 2025.12.15 | ₩23,301 | ₩23,301 | ₩21,965 | ₩22,326 | -4.19% | 8만 |
|---|
| 2025.12.12 | ₩23,395 | ₩23,782 | ₩22,847 | ₩23,154 | -1.03% | 9.6만 |
|---|
| 2025.12.11 | ₩23,007 | ₩23,649 | ₩22,713 | ₩23,248 | +1.05% | 4.8만 |
|---|
| 2025.12.10 | ₩20,576 | ₩23,635 | ₩20,576 | ₩22,981 | +11.69% | 27.2만 |
|---|
| 2025.12.09 | ₩20,242 | ₩21,444 | ₩20,055 | ₩20,616 | +1.85% | 5.9만 |
|---|
| 2025.12.08 | ₩21,377 | ₩22,152 | ₩20,068 | ₩20,228 | -5.37% | 5.8만 |
|---|
| 2025.12.05 | ₩22,085 | ₩22,727 | ₩21,177 | ₩21,270 | -3.69% | 6만 |
|---|
| 2025.12.04 | ₩21,791 | ₩22,981 | ₩21,711 | ₩22,085 | +1.35% | 6.3만 |
|---|
| 2025.12.03 | ₩19,667 | ₩21,938 | ₩19,654 | ₩21,791 | +10.80% | 9.5만 |
|---|
| 2025.12.02 | ₩19,747 | ₩19,934 | ₩19,079 | ₩19,654 | -0.47% | 4.5만 |
|---|
| 2025.12.01 | ₩19,921 | ₩20,723 | ₩19,600 | ₩19,600 | -1.61% | 3.8만 |
|---|
| 2025.11.28 | ₩20,202 | ₩20,282 | ₩19,774 | ₩20,068 | -0.66% | 2만 |
|---|
| 2025.11.26 | ₩21,057 | ₩21,351 | ₩20,148 | ₩20,202 | -4.06% | 3.6만 |
|---|
| 2025.11.25 | ₩19,640 | ₩21,164 | ₩19,053 | ₩21,070 | +7.28% | 6만 |
|---|
| 2025.11.24 | ₩18,946 | ₩19,507 | ₩18,718 | ₩19,413 | +2.47% | 16.2만 |
|---|
| 2025.11.21 | ₩17,396 | ₩19,320 | ₩17,075 | ₩19,066 | +9.60% | 6.1만 |
|---|
| 2025.11.20 | ₩18,131 | ₩18,211 | ₩17,235 | ₩17,316 | -4.50% | 5.4만 |
|---|
| 2025.11.19 | ₩17,877 | ₩18,117 | ₩17,476 | ₩17,877 | 0.00% | 4.4만 |
|---|
| 2025.11.18 | ₩18,171 | ₩18,678 | ₩17,703 | ₩17,863 | -1.69% | 4.1만 |
|---|
| 2025.11.17 | ₩18,718 | ₩19,226 | ₩18,010 | ₩18,184 | -2.86% | 4.5만 |
|---|
| 2025.11.14 | ₩19,079 | ₩19,934 | ₩18,612 | ₩18,919 | -0.84% | 4.1만 |
|---|
| 2025.11.13 | ₩20,429 | ₩21,043 | ₩18,932 | ₩19,533 | -4.38% | 10.9만 |
|---|
| 2025.11.12 | ₩19,106 | ₩20,736 | ₩19,093 | ₩20,616 | +7.90% | 8.1만 |
|---|
| 2025.11.11 | ₩18,678 | ₩19,921 | ₩18,064 | ₩19,146 | +2.50% | 6.8만 |
|---|
| 2025.11.10 | ₩20,055 | ₩20,095 | ₩18,612 | ₩18,678 | -6.86% | 4.1만 |
|---|
| 2025.11.07 | ₩19,814 | ₩20,442 | ₩19,039 | ₩20,188 | +1.89% | 9.2만 |
|---|
| 2025.11.06 | ₩21,097 | ₩21,097 | ₩20,121 | ₩20,469 | -2.98% | 5.8만 |
|---|
| 2025.11.05 | ₩21,578 | ₩22,032 | ₩20,696 | ₩21,110 | -2.17% | 5만 |
|---|
| 2025.11.04 | ₩20,936 | ₩21,738 | ₩20,936 | ₩21,591 | +3.13% | 5.1만 |
|---|
| 2025.11.03 | ₩21,631 | ₩22,593 | ₩20,856 | ₩21,431 | -0.93% | 6.4만 |
|---|
| 2025.10.31 | ₩21,885 | ₩21,952 | ₩21,190 | ₩21,618 | -1.22% | 8.2만 |
|---|
| 2025.10.30 | ₩22,272 | ₩22,593 | ₩21,805 | ₩21,898 | -1.68% | 3.7만 |
|---|
| 2025.10.29 | ₩23,555 | ₩24,343 | ₩22,473 | ₩22,593 | -4.08% | 4.8만 |
|---|
| 2025.10.28 | ₩24,009 | ₩26,000 | ₩23,448 | ₩23,595 | -1.73% | 5.1만 |
|---|
| 2025.10.27 | ₩23,849 | ₩24,624 | ₩23,662 | ₩23,996 | +0.62% | 5.8만 |
|---|
| 2025.10.24 | ₩25,546 | ₩26,762 | ₩23,622 | ₩23,622 | -7.53% | 4.3만 |
|---|
| 2025.10.23 | ₩27,269 | ₩27,269 | ₩25,546 | ₩26,027 | -4.56% | 6.2만 |
|---|
| 2025.10.22 | ₩26,695 | ₩27,764 | ₩26,695 | ₩26,935 | +0.90% | 3.3만 |
|---|
| 2025.10.21 | ₩26,508 | ₩27,016 | ₩26,508 | ₩26,615 | +0.40% | 2.5만 |
|---|
| 2025.10.20 | ₩25,973 | ₩26,828 | ₩25,973 | ₩26,508 | +2.06% | 3.7만 |
|---|
| 2025.10.17 | ₩26,027 | ₩26,174 | ₩25,426 | ₩25,439 | -2.26% | 5.6만 |
|---|
| 2025.10.16 | ₩25,038 | ₩26,347 | ₩25,038 | ₩26,094 | +4.22% | 7.1만 |
|---|
| 2025.10.15 | ₩25,960 | ₩26,187 | ₩24,811 | ₩25,065 | -3.45% | 3.2만 |
|---|
| 2025.10.14 | ₩24,717 | ₩25,933 | ₩24,584 | ₩25,519 | +3.24% | 7.4만 |
|---|
| 2025.10.13 | ₩26,267 | ₩26,321 | ₩25,359 | ₩25,386 | -3.36% | 6만 |
|---|
| 2025.10.10 | ₩28,098 | ₩28,098 | ₩24,998 | ₩25,011 | -10.98% | 4.4만 |
|---|