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 | ₩23,278 | ₩23,774 | ₩22,286 | ₩23,265 | -0.06% | 13.2만 |
| 2026.10.08 | ₩22,594 | ₩23,600 | ₩22,594 | ₩23,278 | +3.03% | 8.2만 |
| 2026.10.07 | ₩22,232 | ₩23,493 | ₩22,004 | ₩22,929 | +3.14% | 7.4만 |
| 2026.10.06 | ₩23,493 | ₩23,546 | ₩22,299 | ₩22,728 | -3.25% | 4.1만 |
| 2026.10.05 | ₩24,431 | ₩24,431 | ₩23,345 | ₩23,640 | -3.24% | 11만 |
| 2026.10.02 | ₩24,324 | ₩24,833 | ₩23,881 | ₩24,753 | +1.76% | 8.9만 |
| 2026.10.01 | ₩22,929 | ₩24,029 | ₩22,929 | ₩23,747 | +3.57% | 3.2만 |
| 2026.09.30 | ₩23,841 | ₩23,962 | ₩23,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,184 |
| -2.76% |
| 3.3만 |
| 2026.09.29 | ₩23,198 | ₩23,855 | ₩23,198 | ₩23,519 | +1.39% | 4.2만 |
|---|
| 2026.09.28 | ₩22,058 | ₩24,029 | ₩22,058 | ₩23,332 | +5.78% | 7.6만 |
|---|
| 2026.09.25 | ₩22,232 | ₩22,527 | ₩22,044 | ₩22,380 | +0.66% | 5.5만 |
|---|
| 2026.09.24 | ₩21,857 | ₩23,519 | ₩21,052 | ₩22,125 | +1.23% | 36.4만 |
|---|
| 2026.09.23 | ₩22,299 | ₩22,366 | ₩21,052 | ₩21,790 | -2.29% | 4.8만 |
|---|
| 2026.09.22 | ₩23,452 | ₩23,452 | ₩22,098 | ₩22,098 | -5.77% | 3.2만 |
|---|
| 2026.09.21 | ₩23,828 | ₩24,136 | ₩22,849 | ₩22,956 | -3.66% | 2.6만 |
|---|
| 2026.09.18 | ₩24,190 | ₩24,686 | ₩23,479 | ₩23,734 | -1.88% | 7.2만 |
|---|
| 2026.09.17 | ₩25,906 | ₩25,906 | ₩24,136 | ₩24,190 | -6.63% | 2.1만 |
|---|
| 2026.09.16 | ₩25,517 | ₩25,544 | ₩24,740 | ₩25,263 | -1.00% | 3.3만 |
|---|
| 2026.09.15 | ₩25,075 | ₩25,759 | ₩25,035 | ₩25,276 | +0.80% | 2.2만 |
|---|
| 2026.09.14 | ₩24,471 | ₩25,464 | ₩24,230 | ₩25,330 | +3.51% | 3.3만 |
|---|
| 2026.09.11 | ₩25,410 | ₩25,558 | ₩24,002 | ₩24,820 | -2.32% | 3.5만 |
|---|
| 2026.09.10 | ₩24,270 | ₩25,276 | ₩24,270 | ₩25,021 | +3.09% | 4.5만 |
|---|
| 2026.09.09 | ₩24,927 | ₩25,169 | ₩24,029 | ₩24,485 | -1.78% | 6.6만 |
|---|
| 2026.09.08 | ₩25,517 | ₩25,812 | ₩24,699 | ₩24,927 | -2.31% | 4.2만 |
|---|
| 2026.09.04 | ₩24,512 | ₩25,799 | ₩24,512 | ₩25,491 | +3.99% | 5.3만 |
|---|
| 2026.09.03 | ₩24,753 | ₩24,874 | ₩24,418 | ₩24,766 | +0.05% | 3.1만 |
|---|
| 2026.09.02 | ₩24,525 | ₩25,356 | ₩24,311 | ₩24,311 | -0.87% | 3.4만 |
|---|
| 2026.09.01 | ₩24,941 | ₩25,665 | ₩24,150 | ₩24,686 | -1.02% | 2.8만 |
|---|
| 2026.08.31 | ₩26,188 | ₩27,421 | ₩24,914 | ₩25,048 | -4.35% | 5.2만 |
|---|
| 2026.08.28 | ₩25,330 | ₩26,818 | ₩25,330 | ₩26,174 | +3.34% | 4.3만 |
|---|
| 2026.08.27 | ₩25,678 | ₩26,148 | ₩25,061 | ₩25,397 | -1.10% | 2.9만 |
|---|
| 2026.08.26 | ₩26,013 | ₩26,603 | ₩25,303 | ₩25,705 | -1.19% | 4.4만 |
|---|
| 2026.08.25 | ₩25,437 | ₩26,496 | ₩25,061 | ₩25,866 | +1.69% | 3.8만 |
|---|
| 2026.08.24 | ₩25,263 | ₩25,866 | ₩24,471 | ₩25,075 | -0.74% | 4.2만 |
|---|
| 2026.08.21 | ₩26,174 | ₩26,671 | ₩25,102 | ₩25,665 | -1.95% | 2.8만 |
|---|
| 2026.08.20 | ₩26,201 | ₩26,416 | ₩25,142 | ₩26,027 | -0.67% | 8.5만 |
|---|
| 2026.08.19 | ₩26,121 | ₩27,354 | ₩25,558 | ₩26,510 | +1.49% | 2.8만 |
|---|
| 2026.08.18 | ₩26,188 | ₩26,255 | ₩25,450 | ₩25,853 | -1.28% | 2.9만 |
|---|
| 2026.08.17 | ₩25,638 | ₩26,510 | ₩25,571 | ₩26,215 | +2.25% | 4.1만 |
|---|
| 2026.08.14 | ₩26,040 | ₩26,161 | ₩25,088 | ₩25,866 | -0.67% | 3.3만 |
|---|
| 2026.08.13 | ₩26,496 | ₩27,167 | ₩25,946 | ₩26,362 | -0.51% | 4.6만 |
|---|
| 2026.08.12 | ₩25,826 | ₩27,167 | ₩24,485 | ₩26,335 | +1.97% | 4.4만 |
|---|
| 2026.08.11 | ₩25,651 | ₩26,510 | ₩25,222 | ₩25,598 | -0.21% | 5.7만 |
|---|
| 2026.08.10 | ₩26,791 | ₩26,885 | ₩25,263 | ₩25,330 | -5.46% | 3.9만 |
|---|
| 2026.08.07 | ₩24,565 | ₩26,912 | ₩24,565 | ₩26,912 | +9.55% | 4.1만 |
|---|
| 2026.08.06 | ₩24,471 | ₩24,713 | ₩23,479 | ₩24,646 | +0.71% | 3만 |
|---|
| 2026.08.05 | ₩26,510 | ₩26,818 | ₩24,324 | ₩24,659 | -6.98% | 6.8만 |
|---|
| 2026.08.04 | ₩24,592 | ₩26,148 | ₩22,822 | ₩26,094 | +6.11% | 10.9만 |
|---|
| 2026.08.03 | ₩18,907 | ₩24,659 | ₩18,907 | ₩24,418 | +29.15% | 9.1만 |
|---|
| 2026.07.31 | ₩17,941 | ₩18,571 | ₩17,298 | ₩17,941 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩19,845 | ₩19,845 | ₩17,298 | ₩17,941 | -9.59% | 3.8만 |
|---|
| 2026.07.29 | ₩20,127 | ₩20,690 | ₩19,631 | ₩19,738 | -1.93% | 4.5만 |
|---|
| 2026.07.28 | ₩19,094 | ₩20,502 | ₩19,001 | ₩19,979 | +4.63% | 3.4만 |
|---|
| 2026.07.27 | ₩21,441 | ₩21,816 | ₩18,612 | ₩19,094 | -10.94% | 5.6만 |
|---|
| 2026.07.24 | ₩21,910 | ₩22,608 | ₩21,039 | ₩21,159 | -3.43% | 5만 |
|---|
| 2026.07.23 | ₩21,240 | ₩22,339 | ₩21,025 | ₩22,125 | +4.17% | 4만 |
|---|
| 2026.07.22 | ₩20,824 | ₩22,313 | ₩20,824 | ₩21,535 | +3.41% | 6.3만 |
|---|
| 2026.07.21 | ₩19,242 | ₩20,784 | ₩19,242 | ₩20,730 | +7.74% | 4.1만 |
|---|
| 2026.07.20 | ₩19,564 | ₩19,765 | ₩19,161 | ₩19,309 | -1.30% | 2.8만 |
|---|
| 2026.07.17 | ₩19,550 | ₩19,617 | ₩18,920 | ₩19,161 | -1.99% | 2.8만 |
|---|
| 2026.07.16 | ₩18,169 | ₩20,127 | ₩18,102 | ₩19,765 | +8.78% | 4.2만 |
|---|
| 2026.07.15 | ₩19,872 | ₩20,261 | ₩17,874 | ₩18,263 | -8.10% | 4.8만 |
|---|
| 2026.07.14 | ₩20,127 | ₩20,476 | ₩19,456 | ₩20,274 | +0.73% | 3만 |
|---|
| 2026.07.13 | ₩19,255 | ₩20,301 | ₩19,255 | ₩19,953 | +3.62% | 4.1만 |
|---|
| 2026.07.10 | ₩18,907 | ₩19,148 | ₩18,357 | ₩19,121 | +1.13% | 3만 |
|---|
| 2026.07.09 | ₩18,598 | ₩19,068 | ₩18,598 | ₩18,773 | +0.94% | 3.4만 |
|---|
| 2026.07.08 | ₩18,665 | ₩18,866 | ₩18,102 | ₩18,531 | -0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩19,001 | ₩19,175 | ₩18,504 | ₩18,813 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩19,577 | ₩20,234 | ₩18,706 | ₩18,719 | -4.38% | 4.9만 |
|---|
| 2026.07.02 | ₩20,596 | ₩21,106 | ₩19,336 | ₩19,725 | -4.23% | 3.6만 |
|---|
| 2026.07.01 | ₩19,564 | ₩21,253 | ₩19,564 | ₩20,543 | +5.00% | 3.4만 |
|---|
| 2026.06.30 | ₩19,845 | ₩20,623 | ₩19,188 | ₩19,845 | 0.00% | 5.7만 |
|---|
| 2026.06.29 | ₩20,529 | ₩20,529 | ₩19,108 | ₩19,993 | -2.61% | 4.7만 |
|---|
| 2026.06.26 | ₩20,422 | ₩21,186 | ₩19,751 | ₩20,516 | +0.46% | 17.8만 |
|---|
| 2026.06.25 | ₩20,502 | ₩21,025 | ₩19,953 | ₩20,422 | -0.39% | 4.4만 |
|---|
| 2026.06.24 | ₩19,684 | ₩20,636 | ₩19,430 | ₩20,288 | +3.07% | 5만 |
|---|
| 2026.06.23 | ₩19,684 | ₩20,328 | ₩19,550 | ₩19,631 | -0.27% | 3.1만 |
|---|
| 2026.06.22 | ₩19,805 | ₩20,757 | ₩19,738 | ₩19,953 | +0.74% | 5.8만 |
|---|
| 2026.06.18 | ₩21,521 | ₩22,192 | ₩19,886 | ₩19,912 | -7.48% | 8.2만 |
|---|
| 2026.06.17 | ₩21,803 | ₩22,085 | ₩20,516 | ₩21,253 | -2.52% | 6.7만 |
|---|
| 2026.06.16 | ₩22,903 | ₩22,970 | ₩21,615 | ₩21,803 | -4.80% | 8.1만 |
|---|
| 2026.06.15 | ₩23,184 | ₩23,721 | ₩22,581 | ₩22,889 | -1.27% | 4.3만 |
|---|
| 2026.06.12 | ₩24,029 | ₩24,538 | ₩22,876 | ₩22,983 | -4.35% | 3.8만 |
|---|
| 2026.06.11 | ₩23,788 | ₩24,069 | ₩22,393 | ₩23,908 | +0.51% | 8.3만 |
|---|
| 2026.06.10 | ₩24,431 | ₩24,431 | ₩22,272 | ₩23,573 | -3.51% | 6만 |
|---|
| 2026.06.09 | ₩23,948 | ₩24,994 | ₩23,305 | ₩24,431 | +2.02% | 4.6만 |
|---|
| 2026.06.08 | ₩23,265 | ₩24,619 | ₩23,251 | ₩23,908 | +2.77% | 6만 |
|---|
| 2026.06.05 | ₩23,493 | ₩24,136 | ₩22,903 | ₩23,077 | -1.77% | 4.3만 |
|---|
| 2026.06.04 | ₩21,897 | ₩23,466 | ₩21,897 | ₩23,238 | +6.12% | 6.5만 |
|---|
| 2026.06.03 | ₩22,004 | ₩22,648 | ₩21,588 | ₩21,816 | -0.85% | 7만 |
|---|
| 2026.06.02 | ₩21,709 | ₩22,487 | ₩21,401 | ₩22,299 | +2.72% | 4.3만 |
|---|
| 2026.06.01 | ₩20,891 | ₩21,991 | ₩20,636 | ₩21,723 | +3.98% | 5.8만 |
|---|
| 2026.05.29 | ₩21,723 | ₩21,723 | ₩20,945 | ₩21,334 | -1.79% | 6만 |
|---|
| 2026.05.28 | ₩21,428 | ₩22,286 | ₩20,905 | ₩21,843 | +1.94% | 4.1만 |
|---|
| 2026.05.27 | ₩20,382 | ₩21,736 | ₩20,382 | ₩21,428 | +5.13% | 6.3만 |
|---|
| 2026.05.26 | ₩19,296 | ₩20,757 | ₩19,296 | ₩20,703 | +7.30% | 7.4만 |
|---|
| 2026.05.22 | ₩19,631 | ₩20,114 | ₩18,598 | ₩19,041 | -3.01% | 9.8만 |
|---|
| 2026.05.21 | ₩18,612 | ₩19,832 | ₩18,290 | ₩19,524 | +4.90% | 9.3만 |
|---|
| 2026.05.20 | ₩17,686 | ₩19,001 | ₩17,686 | ₩18,880 | +6.75% | 6.6만 |
|---|
| 2026.05.19 | ₩17,043 | ₩18,022 | ₩16,748 | ₩17,606 | +3.30% | 6.1만 |
|---|
| 2026.05.18 | ₩17,995 | ₩18,250 | ₩17,164 | ₩17,190 | -4.47% | 9.3만 |
|---|
| 2026.05.15 | ₩17,928 | ₩18,558 | ₩17,754 | ₩18,049 | +0.67% | 6.6만 |
|---|
| 2026.05.14 | ₩16,869 | ₩18,437 | ₩16,600 | ₩18,022 | +6.84% | 7.2만 |
|---|
| 2026.05.13 | ₩16,158 | ₩16,587 | ₩15,729 | ₩16,547 | +2.41% | 7만 |
|---|
| 2026.05.12 | ₩16,855 | ₩16,855 | ₩15,970 | ₩16,332 | -3.10% | 10.2만 |
|---|
| 2026.05.11 | ₩17,673 | ₩17,673 | ₩16,386 | ₩16,842 | -4.70% | 10.5만 |
|---|
| 2026.05.08 | ₩17,995 | ₩18,236 | ₩16,788 | ₩17,485 | -2.83% | 8.3만 |
|---|
| 2026.05.07 | ₩18,773 | ₩19,966 | ₩17,445 | ₩17,995 | -4.14% | 10.4만 |
|---|
| 2026.05.06 | ₩16,761 | ₩19,001 | ₩16,761 | ₩18,746 | +11.84% | 24.3만 |
|---|
| 2026.05.05 | ₩21,428 | ₩21,857 | ₩16,319 | ₩16,466 | -23.15% | 27.9만 |
|---|
| 2026.05.04 | ₩28,548 | ₩29,701 | ₩21,280 | ₩21,629 | -24.24% | 27.4만 |
|---|
| 2026.05.01 | ₩32,678 | ₩32,758 | ₩29,325 | ₩30,036 | -8.08% | 6만 |
|---|
| 2026.04.30 | ₩32,007 | ₩32,839 | ₩30,787 | ₩32,289 | +0.88% | 13.3만 |
|---|
| 2026.04.29 | ₩32,115 | ₩32,584 | ₩31,002 | ₩32,316 | +0.63% | 14.9만 |
|---|
| 2026.04.28 | ₩32,128 | ₩32,919 | ₩31,028 | ₩32,624 | +1.54% | 6.7만 |
|---|
| 2026.04.27 | ₩31,739 | ₩32,597 | ₩31,176 | ₩31,820 | +0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩33,147 | ₩34,072 | ₩29,433 | ₩31,739 | -4.25% | 7.5만 |
|---|
| 2026.04.23 | ₩33,308 | ₩34,595 | ₩32,638 | ₩33,281 | -0.08% | 4.7만 |
|---|
| 2026.04.22 | ₩32,530 | ₩33,523 | ₩32,235 | ₩32,597 | +0.21% | 5.1만 |
|---|
| 2026.04.21 | ₩32,329 | ₩32,852 | ₩31,699 | ₩31,927 | -1.24% | 2.6만 |
|---|
| 2026.04.20 | ₩31,028 | ₩32,611 | ₩30,425 | ₩32,275 | +4.02% | 5.4만 |
|---|
| 2026.04.17 | ₩31,069 | ₩32,168 | ₩30,371 | ₩31,297 | +0.73% | 5.8만 |
|---|
| 2026.04.16 | ₩27,824 | ₩30,693 | ₩27,824 | ₩30,224 | +8.63% | 7.1만 |
|---|
| 2026.04.15 | ₩27,690 | ₩28,226 | ₩27,274 | ₩27,931 | +0.87% | 2.7만 |
|---|
| 2026.04.14 | ₩29,272 | ₩29,553 | ₩27,783 | ₩27,904 | -4.67% | 4.3만 |
|---|
| 2026.04.13 | ₩28,119 | ₩30,090 | ₩27,891 | ₩29,285 | +4.15% | 7.7만 |
|---|
| 2026.04.10 | ₩29,929 | ₩29,929 | ₩28,400 | ₩28,534 | -4.66% | 4.6만 |
|---|
| 2026.04.09 | ₩29,714 | ₩30,747 | ₩28,950 | ₩29,983 | +0.90% | 6만 |
|---|
| 2026.04.08 | ₩30,707 | ₩31,498 | ₩29,299 | ₩30,774 | +0.22% | 5.5만 |
|---|
| 2026.04.07 | ₩27,850 | ₩29,714 | ₩26,952 | ₩28,923 | +3.85% | 8.8만 |
|---|
| 2026.04.06 | ₩28,776 | ₩28,776 | ₩26,925 | ₩27,891 | -3.08% | 3.6만 |
|---|
| 2026.04.02 | ₩28,521 | ₩29,540 | ₩27,569 | ₩28,789 | +0.94% | 6만 |
|---|
| 2026.04.01 | ₩28,333 | ₩30,130 | ₩28,333 | ₩29,339 | +3.55% | 4.2만 |
|---|
| 2026.03.31 | ₩28,454 | ₩28,695 | ₩26,644 | ₩28,347 | -0.38% | 3.4만 |
|---|
| 2026.03.30 | ₩26,483 | ₩28,226 | ₩25,464 | ₩27,462 | +3.70% | 6.8만 |
|---|
| 2026.03.27 | ₩27,985 | ₩27,985 | ₩25,853 | ₩26,805 | -4.22% | 6.1만 |
|---|
| 2026.03.26 | ₩28,025 | ₩29,352 | ₩27,408 | ₩28,467 | +1.58% | 6만 |
|---|
| 2026.03.25 | ₩26,778 | ₩29,245 | ₩26,778 | ₩28,306 | +5.71% | 6.5만 |
|---|
| 2026.03.24 | ₩26,148 | ₩27,287 | ₩25,035 | ₩26,268 | +0.46% | 6.5만 |
|---|
| 2026.03.23 | ₩24,740 | ₩27,998 | ₩23,734 | ₩26,603 | +7.53% | 13.9만 |
|---|
| 2026.03.20 | ₩22,661 | ₩23,828 | ₩22,259 | ₩23,694 | +4.56% | 7.5만 |
|---|
| 2026.03.19 | ₩21,588 | ₩22,903 | ₩21,146 | ₩22,527 | +4.35% | 5.1만 |
|---|
| 2026.03.18 | ₩22,621 | ₩22,621 | ₩21,361 | ₩21,723 | -3.97% | 5.6만 |
|---|
| 2026.03.17 | ₩21,709 | ₩24,176 | ₩21,709 | ₩22,634 | +4.26% | 6.2만 |
|---|
| 2026.03.16 | ₩19,926 | ₩21,883 | ₩19,926 | ₩21,320 | +7.00% | 5.7만 |
|---|
| 2026.03.13 | ₩19,135 | ₩19,604 | ₩18,504 | ₩19,416 | +1.47% | 4.9만 |
|---|
| 2026.03.12 | ₩19,014 | ₩19,282 | ₩17,847 | ₩18,866 | -0.78% | 5.1만 |
|---|
| 2026.03.11 | ₩20,140 | ₩20,784 | ₩19,470 | ₩19,497 | -3.20% | 5.2만 |
|---|
| 2026.03.10 | ₩20,797 | ₩21,146 | ₩20,181 | ₩20,181 | -2.97% | 5.1만 |
|---|
| 2026.03.09 | ₩19,591 | ₩21,481 | ₩18,826 | ₩20,985 | +7.12% | 4.7만 |
|---|
| 2026.03.06 | ₩22,554 | ₩23,144 | ₩20,181 | ₩20,663 | -8.38% | 10.1만 |
|---|
| 2026.03.05 | ₩24,029 | ₩24,029 | ₩22,527 | ₩23,171 | -3.57% | 6.5만 |
|---|
| 2026.03.04 | ₩24,243 | ₩25,169 | ₩23,734 | ₩24,056 | -0.77% | 2.8만 |
|---|
| 2026.03.03 | ₩22,728 | ₩24,243 | ₩22,326 | ₩23,868 | +5.01% | 3.6만 |
|---|
| 2026.03.02 | ₩21,816 | ₩24,243 | ₩20,918 | ₩23,814 | +9.16% | 4.2만 |
|---|
| 2026.02.27 | ₩21,481 | ₩23,251 | ₩21,468 | ₩22,299 | +3.81% | 3.9만 |
|---|
| 2026.02.26 | ₩20,234 | ₩22,487 | ₩20,234 | ₩21,977 | +8.61% | 4.5만 |
|---|
| 2026.02.25 | ₩19,845 | ₩20,717 | ₩19,819 | ₩20,690 | +4.26% | 4만 |
|---|
| 2026.02.24 | ₩19,872 | ₩20,422 | ₩19,242 | ₩19,926 | +0.27% | 3.3만 |
|---|
| 2026.02.23 | ₩22,125 | ₩22,272 | ₩19,993 | ₩20,006 | -9.58% | 2.8만 |
|---|
| 2026.02.20 | ₩22,473 | ₩22,903 | ₩21,830 | ₩22,460 | -0.06% | 6.1만 |
|---|
| 2026.02.19 | ₩21,991 | ₩22,688 | ₩21,723 | ₩22,688 | +3.17% | 3.9만 |
|---|
| 2026.02.18 | ₩23,667 | ₩23,667 | ₩21,803 | ₩22,165 | -6.35% | 4.3만 |
|---|
| 2026.02.17 | ₩21,857 | ₩22,608 | ₩21,495 | ₩22,138 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩21,039 | ₩22,138 | ₩20,771 | ₩21,696 | +3.12% | 4.6만 |
|---|
| 2026.02.12 | ₩21,951 | ₩23,613 | ₩20,382 | ₩21,334 | -2.81% | 5.7만 |
|---|
| 2026.02.11 | ₩25,370 | ₩26,054 | ₩23,721 | ₩23,721 | -6.50% | 9.1만 |
|---|
| 2026.02.10 | ₩24,418 | ₩25,745 | ₩24,311 | ₩25,249 | +3.40% | 7.3만 |
|---|
| 2026.02.09 | ₩24,646 | ₩25,222 | ₩24,042 | ₩24,445 | -0.82% | 3.7만 |
|---|
| 2026.02.06 | ₩24,404 | ₩25,383 | ₩22,970 | ₩24,190 | -0.88% | 7.8만 |
|---|
| 2026.02.05 | ₩25,115 | ₩25,450 | ₩23,774 | ₩24,337 | -3.10% | 5.7만 |
|---|
| 2026.02.04 | ₩23,251 | ₩25,504 | ₩23,238 | ₩25,370 | +9.11% | 6.2만 |
|---|
| 2026.02.03 | ₩23,265 | ₩24,364 | ₩22,648 | ₩23,251 | -0.06% | 5.3만 |
|---|
| 2026.02.02 | ₩21,602 | ₩23,452 | ₩21,602 | ₩23,198 | +7.39% | 5.9만 |
|---|
| 2026.01.30 | ₩21,106 | ₩21,723 | ₩20,529 | ₩21,468 | +1.72% | 4.8만 |
|---|
| 2026.01.29 | ₩21,012 | ₩21,414 | ₩20,797 | ₩21,401 | +1.85% | 2.9만 |
|---|
| 2026.01.28 | ₩21,213 | ₩21,897 | ₩20,476 | ₩20,663 | -2.59% | 3.6만 |
|---|
| 2026.01.27 | ₩21,709 | ₩22,219 | ₩20,998 | ₩21,387 | -1.48% | 4만 |
|---|
| 2026.01.26 | ₩23,023 | ₩23,251 | ₩21,508 | ₩21,709 | -5.71% | 5.6만 |
|---|
| 2026.01.23 | ₩23,868 | ₩23,868 | ₩22,460 | ₩22,849 | -4.27% | 4.7만 |
|---|
| 2026.01.22 | ₩23,774 | ₩24,538 | ₩23,653 | ₩23,814 | +0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩22,058 | ₩23,868 | ₩22,058 | ₩23,747 | +7.66% | 2.4만 |
|---|
| 2026.01.20 | ₩22,782 | ₩22,782 | ₩21,803 | ₩22,111 | -2.94% | 4만 |
|---|
| 2026.01.16 | ₩24,968 | ₩24,968 | ₩23,251 | ₩23,533 | -5.75% | 6.1만 |
|---|
| 2026.01.15 | ₩23,734 | ₩25,718 | ₩22,782 | ₩25,289 | +6.55% | 9.6만 |
|---|
| 2026.01.14 | ₩22,876 | ₩23,479 | ₩22,648 | ₩23,412 | +2.34% | 3.1만 |
|---|
| 2026.01.13 | ₩22,822 | ₩23,466 | ₩22,246 | ₩22,755 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩22,849 | ₩23,734 | ₩22,272 | ₩22,675 | -0.76% | 2.9만 |
|---|
| 2026.01.09 | ₩22,621 | ₩23,372 | ₩21,924 | ₩22,916 | +1.30% | 3.2만 |
|---|
| 2026.01.08 | ₩21,173 | ₩22,621 | ₩21,173 | ₩22,286 | +5.26% | 4.7만 |
|---|
| 2026.01.07 | ₩23,104 | ₩23,104 | ₩21,280 | ₩21,401 | -7.37% | 4.4만 |
|---|
| 2026.01.06 | ₩21,924 | ₩23,318 | ₩21,588 | ₩23,131 | +5.50% | 5.2만 |
|---|
| 2026.01.05 | ₩20,596 | ₩22,527 | ₩20,596 | ₩22,178 | +7.68% | 7만 |
|---|
| 2026.01.02 | ₩20,408 | ₩20,784 | ₩20,140 | ₩20,650 | +1.18% | 3만 |
|---|
| 2025.12.31 | ₩20,194 | ₩20,730 | ₩19,953 | ₩20,368 | +0.86% | 3.6만 |
|---|
| 2025.12.30 | ₩20,717 | ₩20,891 | ₩20,261 | ₩20,355 | -1.75% | 1.6만 |
|---|
| 2025.12.29 | ₩20,905 | ₩20,998 | ₩20,181 | ₩20,650 | -1.22% | 3만 |
|---|
| 2025.12.26 | ₩20,811 | ₩21,454 | ₩20,368 | ₩20,998 | +0.90% | 3.9만 |
|---|
| 2025.12.24 | ₩20,650 | ₩21,146 | ₩20,408 | ₩20,824 | +0.84% | 4.6만 |
|---|
| 2025.12.23 | ₩19,859 | ₩20,650 | ₩19,389 | ₩20,422 | +2.84% | 5.9만 |
|---|
| 2025.12.22 | ₩21,293 | ₩21,883 | ₩19,926 | ₩20,020 | -5.98% | 4.3만 |
|---|
| 2025.12.19 | ₩22,822 | ₩22,822 | ₩20,945 | ₩21,347 | -6.46% | 8만 |
|---|
| 2025.12.18 | ₩22,326 | ₩23,090 | ₩21,843 | ₩22,862 | +2.40% | 4.2만 |
|---|
| 2025.12.17 | ₩21,723 | ₩22,500 | ₩21,481 | ₩21,857 | +0.62% | 5만 |
|---|
| 2025.12.16 | ₩21,816 | ₩22,608 | ₩21,401 | ₩21,682 | -0.61% | 7만 |
|---|
| 2025.12.15 | ₩23,385 | ₩23,385 | ₩22,044 | ₩22,406 | -4.19% | 8만 |
|---|
| 2025.12.12 | ₩23,479 | ₩23,868 | ₩22,929 | ₩23,238 | -1.03% | 9.6만 |
|---|
| 2025.12.11 | ₩23,090 | ₩23,734 | ₩22,795 | ₩23,332 | +1.05% | 4.8만 |
|---|
| 2025.12.10 | ₩20,650 | ₩23,721 | ₩20,650 | ₩23,063 | +11.69% | 27.2만 |
|---|
| 2025.12.09 | ₩20,315 | ₩21,521 | ₩20,127 | ₩20,690 | +1.85% | 5.9만 |
|---|
| 2025.12.08 | ₩21,454 | ₩22,232 | ₩20,140 | ₩20,301 | -5.37% | 5.8만 |
|---|
| 2025.12.05 | ₩22,165 | ₩22,809 | ₩21,253 | ₩21,347 | -3.69% | 6만 |
|---|
| 2025.12.04 | ₩21,870 | ₩23,063 | ₩21,790 | ₩22,165 | +1.35% | 6.3만 |
|---|
| 2025.12.03 | ₩19,738 | ₩22,018 | ₩19,725 | ₩21,870 | +10.80% | 9.5만 |
|---|
| 2025.12.02 | ₩19,819 | ₩20,006 | ₩19,148 | ₩19,725 | -0.47% | 4.5만 |
|---|
| 2025.12.01 | ₩19,993 | ₩20,797 | ₩19,671 | ₩19,671 | -1.61% | 3.8만 |
|---|
| 2025.11.28 | ₩20,274 | ₩20,355 | ₩19,845 | ₩20,140 | -0.66% | 2만 |
|---|
| 2025.11.26 | ₩21,133 | ₩21,428 | ₩20,221 | ₩20,274 | -4.06% | 3.6만 |
|---|
| 2025.11.25 | ₩19,711 | ₩21,240 | ₩19,121 | ₩21,146 | +7.28% | 6만 |
|---|
| 2025.11.24 | ₩19,014 | ₩19,577 | ₩18,786 | ₩19,483 | +2.47% | 16.2만 |
|---|
| 2025.11.21 | ₩17,459 | ₩19,389 | ₩17,137 | ₩19,135 | +9.60% | 6.1만 |
|---|
| 2025.11.20 | ₩18,196 | ₩18,276 | ₩17,298 | ₩17,378 | -4.50% | 5.4만 |
|---|
| 2025.11.19 | ₩17,941 | ₩18,183 | ₩17,539 | ₩17,941 | 0.00% | 4.4만 |
|---|
| 2025.11.18 | ₩18,236 | ₩18,746 | ₩17,767 | ₩17,928 | -1.69% | 4.1만 |
|---|
| 2025.11.17 | ₩18,786 | ₩19,296 | ₩18,075 | ₩18,250 | -2.86% | 4.5만 |
|---|
| 2025.11.14 | ₩19,148 | ₩20,006 | ₩18,679 | ₩18,987 | -0.84% | 4.1만 |
|---|
| 2025.11.13 | ₩20,502 | ₩21,119 | ₩19,001 | ₩19,604 | -4.38% | 10.9만 |
|---|
| 2025.11.12 | ₩19,175 | ₩20,811 | ₩19,161 | ₩20,690 | +7.90% | 8.1만 |
|---|
| 2025.11.11 | ₩18,746 | ₩19,993 | ₩18,129 | ₩19,215 | +2.50% | 6.8만 |
|---|
| 2025.11.10 | ₩20,127 | ₩20,167 | ₩18,679 | ₩18,746 | -6.86% | 4.1만 |
|---|
| 2025.11.07 | ₩19,886 | ₩20,516 | ₩19,108 | ₩20,261 | +1.89% | 9.2만 |
|---|
| 2025.11.06 | ₩21,173 | ₩21,173 | ₩20,194 | ₩20,543 | -2.98% | 5.8만 |
|---|
| 2025.11.05 | ₩21,656 | ₩22,111 | ₩20,771 | ₩21,186 | -2.17% | 5만 |
|---|
| 2025.11.04 | ₩21,012 | ₩21,816 | ₩21,012 | ₩21,669 | +3.13% | 5.1만 |
|---|
| 2025.11.03 | ₩21,709 | ₩22,675 | ₩20,931 | ₩21,508 | -0.93% | 6.4만 |
|---|
| 2025.10.31 | ₩21,964 | ₩22,031 | ₩21,267 | ₩21,696 | -1.22% | 8.2만 |
|---|
| 2025.10.30 | ₩22,353 | ₩22,675 | ₩21,883 | ₩21,977 | -1.68% | 3.7만 |
|---|
| 2025.10.29 | ₩23,640 | ₩24,431 | ₩22,554 | ₩22,675 | -4.08% | 4.8만 |
|---|
| 2025.10.28 | ₩24,096 | ₩26,094 | ₩23,533 | ₩23,680 | -1.73% | 5.1만 |
|---|
| 2025.10.27 | ₩23,935 | ₩24,713 | ₩23,747 | ₩24,083 | +0.62% | 5.8만 |
|---|
| 2025.10.24 | ₩25,638 | ₩26,858 | ₩23,707 | ₩23,707 | -7.53% | 4.3만 |
|---|
| 2025.10.23 | ₩27,368 | ₩27,368 | ₩25,638 | ₩26,121 | -4.56% | 6.2만 |
|---|
| 2025.10.22 | ₩26,791 | ₩27,864 | ₩26,791 | ₩27,033 | +0.90% | 3.3만 |
|---|
| 2025.10.21 | ₩26,603 | ₩27,113 | ₩26,603 | ₩26,711 | +0.40% | 2.5만 |
|---|
| 2025.10.20 | ₩26,067 | ₩26,925 | ₩26,067 | ₩26,603 | +2.06% | 3.7만 |
|---|
| 2025.10.17 | ₩26,121 | ₩26,268 | ₩25,517 | ₩25,531 | -2.26% | 5.6만 |
|---|
| 2025.10.16 | ₩25,128 | ₩26,443 | ₩25,128 | ₩26,188 | +4.22% | 7.1만 |
|---|
| 2025.10.15 | ₩26,054 | ₩26,282 | ₩24,901 | ₩25,155 | -3.45% | 3.2만 |
|---|
| 2025.10.14 | ₩24,807 | ₩26,027 | ₩24,673 | ₩25,611 | +3.24% | 7.4만 |
|---|
| 2025.10.13 | ₩26,362 | ₩26,416 | ₩25,450 | ₩25,477 | -3.36% | 6만 |
|---|
| 2025.10.10 | ₩28,199 | ₩28,199 | ₩25,088 | ₩25,102 | -10.98% | 4.4만 |
|---|