시장 데이터를 불러오는 중
전체 종목
UL 솔루션스 과거 주가
UL Solutions Inc. Class A Common Stock · ULS · NYSE
주요 사업 분야는 정밀기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UL Solutions Inc. Class A Common Stock · ULS · NYSE
주요 사업 분야는 정밀기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,385 | ₩94,881 | ₩93,258 | ₩93,861 | -0.55% | 74.8만 |
| 2026.10.08 | ₩90,187 | ₩95,081 | ₩89,276 | ₩94,747 | +5.06% | 214만 |
| 2026.10.07 | ₩90,884 | ₩91,582 | ₩89,128 | ₩90,026 | -0.94% | 116.5만 |
| 2026.10.06 | ₩91,488 | ₩92,507 | ₩90,422 | ₩91,689 | +0.22% | 158.4만 |
| 2026.10.05 | ₩88,604 | ₩93,191 | ₩87,907 | ₩91,528 | +3.30% | 121.3만 |
| 2026.10.02 | ₩89,865 | ₩91,146 | ₩88,095 | ₩88,497 | -1.52% | 117만 |
| 2026.10.01 | ₩87,639 | ₩91,213 | ₩87,639 | ₩89,181 | +1.76% | 140.3만 |
| 2026.09.30 | ₩87,143 | ₩89,107 | ₩85,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,001 |
| +0.98% |
| 134.7만 |
| 2026.09.29 | ₩86,472 | ₩87,076 | ₩85,654 | ₩87,062 | +0.68% | 79.2만 |
|---|
| 2026.09.28 | ₩88,162 | ₩89,798 | ₩86,781 | ₩86,901 | -1.43% | 107.1만 |
|---|
| 2026.09.25 | ₩88,108 | ₩89,034 | ₩87,605 | ₩88,578 | +0.53% | 92.7만 |
|---|
| 2026.09.24 | ₩88,323 | ₩88,900 | ₩87,317 | ₩88,256 | -0.08% | 78.2만 |
|---|
| 2026.09.23 | ₩88,752 | ₩89,355 | ₩87,505 | ₩87,679 | -1.21% | 69만 |
|---|
| 2026.09.22 | ₩89,785 | ₩90,214 | ₩88,524 | ₩89,382 | -0.45% | 174.3만 |
|---|
| 2026.09.21 | ₩88,028 | ₩90,227 | ₩86,358 | ₩88,940 | +1.04% | 103.7만 |
|---|
| 2026.09.18 | ₩86,807 | ₩87,451 | ₩85,694 | ₩85,869 | -1.08% | 153.9만 |
|---|
| 2026.09.17 | ₩87,357 | ₩87,505 | ₩84,715 | ₩86,392 | -1.11% | 97.6만 |
|---|
| 2026.09.16 | ₩86,325 | ₩89,134 | ₩86,003 | ₩86,030 | -0.34% | 216.8만 |
|---|
| 2026.09.15 | ₩93,553 | ₩93,553 | ₩86,834 | ₩86,848 | -7.17% | 119.4만 |
|---|
| 2026.09.14 | ₩95,551 | ₩96,007 | ₩93,164 | ₩93,204 | -2.46% | 123.4만 |
|---|
| 2026.09.11 | ₩96,021 | ₩96,638 | ₩95,484 | ₩95,551 | -0.49% | 68만 |
|---|
| 2026.09.10 | ₩97,107 | ₩97,704 | ₩95,216 | ₩95,350 | -1.81% | 47.5만 |
|---|
| 2026.09.09 | ₩97,603 | ₩98,421 | ₩97,167 | ₩97,751 | +0.15% | 46만 |
|---|
| 2026.09.08 | ₩97,912 | ₩98,884 | ₩97,576 | ₩98,153 | +0.25% | 35.5만 |
|---|
| 2026.09.04 | ₩99,092 | ₩100,325 | ₩98,276 | ₩99,011 | -0.08% | 39.5만 |
|---|
| 2026.09.03 | ₩100,165 | ₩101,237 | ₩98,991 | ₩100,084 | -0.08% | 50.4만 |
|---|
| 2026.09.02 | ₩98,703 | ₩101,211 | ₩97,710 | ₩99,400 | +0.71% | 41.4만 |
|---|
| 2026.09.01 | ₩100,178 | ₩101,023 | ₩98,173 | ₩98,515 | -1.66% | 60.7만 |
|---|
| 2026.08.31 | ₩99,239 | ₩100,413 | ₩98,622 | ₩99,937 | +0.70% | 64.8만 |
|---|
| 2026.08.28 | ₩101,050 | ₩102,176 | ₩99,568 | ₩99,816 | -1.22% | 37.7만 |
|---|
| 2026.08.27 | ₩100,352 | ₩101,687 | ₩99,467 | ₩101,318 | +0.96% | 43.5만 |
|---|
| 2026.08.26 | ₩99,709 | ₩100,936 | ₩98,984 | ₩100,647 | +0.94% | 42.1만 |
|---|
| 2026.08.25 | ₩100,218 | ₩100,218 | ₩98,421 | ₩99,226 | -0.99% | 42.2만 |
|---|
| 2026.08.24 | ₩100,875 | ₩102,089 | ₩99,105 | ₩99,454 | -1.41% | 49.6만 |
|---|
| 2026.08.21 | ₩100,486 | ₩102,015 | ₩99,682 | ₩100,661 | +0.17% | 41.7만 |
|---|
| 2026.08.20 | ₩101,640 | ₩102,847 | ₩100,620 | ₩100,929 | -0.70% | 51.2만 |
|---|
| 2026.08.19 | ₩102,887 | ₩103,021 | ₩101,693 | ₩101,975 | -0.89% | 48.3만 |
|---|
| 2026.08.18 | ₩103,987 | ₩104,335 | ₩101,613 | ₩101,868 | -2.04% | 52.2만 |
|---|
| 2026.08.17 | ₩102,941 | ₩103,933 | ₩101,807 | ₩103,410 | +0.46% | 58.8만 |
|---|
| 2026.08.14 | ₩103,128 | ₩104,027 | ₩102,565 | ₩103,879 | +0.73% | 65.3만 |
|---|
| 2026.08.13 | ₩103,383 | ₩104,966 | ₩102,082 | ₩103,008 | -0.36% | 71.8만 |
|---|
| 2026.08.12 | ₩103,584 | ₩104,624 | ₩101,868 | ₩102,833 | -0.73% | 95.4만 |
|---|
| 2026.08.11 | ₩104,322 | ₩106,414 | ₩103,088 | ₩103,329 | -0.95% | 73.4만 |
|---|
| 2026.08.10 | ₩105,234 | ₩106,360 | ₩104,107 | ₩104,671 | -0.54% | 105.6만 |
|---|
| 2026.08.07 | ₩102,592 | ₩105,475 | ₩101,224 | ₩104,885 | +2.24% | 128.9만 |
|---|
| 2026.08.06 | ₩104,563 | ₩105,676 | ₩102,096 | ₩103,075 | -1.42% | 142.3만 |
|---|
| 2026.08.05 | ₩104,603 | ₩109,364 | ₩102,806 | ₩106,012 | +1.35% | 174.9만 |
|---|
| 2026.08.04 | ₩116,566 | ₩119,268 | ₩101,036 | ₩105,059 | -9.87% | 429.9만 |
|---|
| 2026.08.03 | ₩123,901 | ₩125,417 | ₩121,192 | ₩122,104 | -1.45% | 108.4만 |
|---|
| 2026.07.31 | ₩123,164 | ₩124,559 | ₩121,387 | ₩122,896 | -0.22% | 59.5만 |
|---|
| 2026.07.30 | ₩125,283 | ₩125,283 | ₩121,689 | ₩123,593 | -1.35% | 63.2만 |
|---|
| 2026.07.29 | ₩123,231 | ₩125,538 | ₩121,783 | ₩123,888 | +0.53% | 69.9만 |
|---|
| 2026.07.28 | ₩121,072 | ₩123,338 | ₩120,254 | ₩122,949 | +1.55% | 75.5만 |
|---|
| 2026.07.27 | ₩116,700 | ₩121,199 | ₩116,700 | ₩120,777 | +3.49% | 134.9만 |
|---|
| 2026.07.24 | ₩116,727 | ₩118,101 | ₩114,299 | ₩114,608 | -1.82% | 63.7만 |
|---|
| 2026.07.23 | ₩113,696 | ₩116,298 | ₩113,602 | ₩116,137 | +2.15% | 53.7만 |
|---|
| 2026.07.22 | ₩115,064 | ₩115,734 | ₩113,864 | ₩115,439 | +0.33% | 68.3만 |
|---|
| 2026.07.21 | ₩114,849 | ₩115,828 | ₩113,817 | ₩114,648 | -0.18% | 56.9만 |
|---|
| 2026.07.20 | ₩117,920 | ₩119,020 | ₩114,427 | ₩114,849 | -2.60% | 64.6만 |
|---|
| 2026.07.17 | ₩119,449 | ₩120,401 | ₩117,210 | ₩117,692 | -1.47% | 65.1만 |
|---|
| 2026.07.16 | ₩117,505 | ₩121,313 | ₩117,491 | ₩120,281 | +2.36% | 95.9만 |
|---|
| 2026.07.15 | ₩117,625 | ₩119,704 | ₩116,874 | ₩117,679 | +0.05% | 53.2만 |
|---|
| 2026.07.14 | ₩119,141 | ₩121,374 | ₩117,075 | ₩117,424 | -1.44% | 73.9만 |
|---|
| 2026.07.13 | ₩117,491 | ₩118,993 | ₩116,969 | ₩117,384 | -0.09% | 63.7만 |
|---|
| 2026.07.10 | ₩116,110 | ₩117,129 | ₩114,152 | ₩117,035 | +0.80% | 65.6만 |
|---|
| 2026.07.09 | ₩115,855 | ₩118,282 | ₩115,131 | ₩116,016 | +0.14% | 79.4만 |
|---|
| 2026.07.08 | ₩116,847 | ₩118,631 | ₩115,158 | ₩115,788 | -0.91% | 109.6만 |
|---|
| 2026.07.07 | ₩119,878 | ₩122,212 | ₩118,467 | ₩118,564 | -1.10% | 159.1만 |
|---|
| 2026.07.06 | ₩130,821 | ₩131,928 | ₩117,022 | ₩119,717 | -8.49% | 213.2만 |
|---|
| 2026.07.02 | ₩131,827 | ₩136,058 | ₩129,990 | ₩130,070 | -1.33% | 96.2만 |
|---|
| 2026.07.01 | ₩135,797 | ₩136,789 | ₩130,526 | ₩130,982 | -3.55% | 153.9만 |
|---|
| 2026.06.30 | ₩133,436 | ₩136,883 | ₩132,270 | ₩136,601 | +2.37% | 110.1만 |
|---|
| 2026.06.29 | ₩133,276 | ₩135,421 | ₩133,168 | ₩134,201 | +0.69% | 151.8만 |
|---|
| 2026.06.26 | ₩128,099 | ₩133,933 | ₩128,099 | ₩132,833 | +3.70% | 540만 |
|---|
| 2026.06.25 | ₩124,612 | ₩129,192 | ₩123,808 | ₩128,515 | +3.13% | 157.6만 |
|---|
| 2026.06.24 | ₩121,662 | ₩124,438 | ₩120,321 | ₩124,210 | +2.09% | 105만 |
|---|
| 2026.06.23 | ₩120,053 | ₩123,499 | ₩119,509 | ₩120,294 | +0.20% | 92.6만 |
|---|
| 2026.06.22 | ₩120,710 | ₩123,452 | ₩118,819 | ₩120,307 | -0.33% | 115.8만 |
|---|
| 2026.06.18 | ₩126,409 | ₩126,852 | ₩121,085 | ₩122,493 | -3.10% | 239만 |
|---|
| 2026.06.17 | ₩126,825 | ₩130,017 | ₩126,087 | ₩126,208 | -0.49% | 85.9만 |
|---|
| 2026.06.16 | ₩130,432 | ₩133,396 | ₩127,697 | ₩127,844 | -1.98% | 114.2만 |
|---|
| 2026.06.15 | ₩131,774 | ₩132,270 | ₩129,199 | ₩130,070 | -1.29% | 130만 |
|---|
| 2026.06.12 | ₩132,538 | ₩133,584 | ₩129,883 | ₩129,990 | -1.92% | 57.9만 |
|---|
| 2026.06.11 | ₩130,285 | ₩133,423 | ₩130,285 | ₩131,975 | +1.30% | 52.3만 |
|---|
| 2026.06.10 | ₩131,921 | ₩133,322 | ₩130,312 | ₩130,593 | -1.01% | 66.7만 |
|---|
| 2026.06.09 | ₩131,076 | ₩133,832 | ₩129,574 | ₩132,189 | +0.85% | 66.8만 |
|---|
| 2026.06.08 | ₩131,183 | ₩132,967 | ₩129,199 | ₩130,111 | -0.82% | 82만 |
|---|
| 2026.06.05 | ₩131,546 | ₩131,995 | ₩128,783 | ₩129,829 | -1.30% | 46.4만 |
|---|
| 2026.06.04 | ₩132,364 | ₩133,691 | ₩131,009 | ₩133,034 | +0.51% | 55.1만 |
|---|
| 2026.06.03 | ₩130,057 | ₩134,523 | ₩130,057 | ₩131,465 | +1.08% | 77.2만 |
|---|
| 2026.06.02 | ₩133,718 | ₩133,725 | ₩129,601 | ₩131,116 | -1.95% | 92.2만 |
|---|
| 2026.06.01 | ₩134,080 | ₩135,515 | ₩132,833 | ₩134,027 | -0.04% | 55.3만 |
|---|
| 2026.05.29 | ₩134,080 | ₩136,011 | ₩132,887 | ₩133,436 | -0.48% | 72.2만 |
|---|
| 2026.05.28 | ₩133,959 | ₩134,094 | ₩130,520 | ₩133,530 | -0.32% | 58.3만 |
|---|
| 2026.05.27 | ₩135,582 | ₩137,922 | ₩134,073 | ₩134,912 | -0.49% | 84.8만 |
|---|
| 2026.05.26 | ₩138,251 | ₩138,814 | ₩135,113 | ₩135,220 | -2.19% | 78.3만 |
|---|
| 2026.05.22 | ₩137,151 | ₩139,458 | ₩136,474 | ₩137,929 | +0.57% | 60.4만 |
|---|
| 2026.05.21 | ₩135,233 | ₩137,486 | ₩134,885 | ₩137,245 | +1.49% | 64.6만 |
|---|
| 2026.05.20 | ₩134,710 | ₩136,762 | ₩133,571 | ₩136,762 | +1.52% | 58.6만 |
|---|
| 2026.05.19 | ₩133,249 | ₩134,717 | ₩131,348 | ₩134,094 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩131,827 | ₩135,341 | ₩131,237 | ₩132,779 | +0.72% | 63.6만 |
|---|
| 2026.05.15 | ₩133,705 | ₩134,127 | ₩132,310 | ₩132,766 | -0.70% | 42.1만 |
|---|
| 2026.05.14 | ₩132,967 | ₩134,925 | ₩130,620 | ₩134,912 | +1.46% | 45.1만 |
|---|
| 2026.05.13 | ₩131,827 | ₩134,053 | ₩128,354 | ₩132,498 | +0.51% | 79.5만 |
|---|
| 2026.05.12 | ₩130,365 | ₩131,398 | ₩126,208 | ₩130,419 | +0.04% | 76.4만 |
|---|
| 2026.05.11 | ₩135,046 | ₩135,173 | ₩130,607 | ₩131,063 | -2.95% | 68.4만 |
|---|
| 2026.05.08 | ₩135,180 | ₩136,668 | ₩131,706 | ₩134,697 | -0.36% | 66만 |
|---|
| 2026.05.07 | ₩140,611 | ₩140,611 | ₩131,277 | ₩133,316 | -5.19% | 90.2만 |
|---|
| 2026.05.06 | ₩141,349 | ₩144,219 | ₩137,084 | ₩140,665 | -0.48% | 160.4만 |
|---|
| 2026.05.05 | ₩129,695 | ₩140,531 | ₩127,831 | ₩140,464 | +8.30% | 130.5만 |
|---|
| 2026.05.04 | ₩122,440 | ₩123,419 | ₩119,728 | ₩120,830 | -1.31% | 56.2만 |
|---|
| 2026.05.01 | ₩122,252 | ₩124,277 | ₩121,635 | ₩122,842 | +0.48% | 43.2만 |
|---|
| 2026.04.30 | ₩119,355 | ₩121,943 | ₩118,311 | ₩121,353 | +1.67% | 53.4만 |
|---|
| 2026.04.29 | ₩118,095 | ₩119,100 | ₩115,935 | ₩118,028 | -0.06% | 59.3만 |
|---|
| 2026.04.28 | ₩118,725 | ₩119,402 | ₩116,740 | ₩118,403 | -0.27% | 56만 |
|---|
| 2026.04.27 | ₩120,307 | ₩122,011 | ₩118,095 | ₩118,805 | -1.25% | 47.3만 |
|---|
| 2026.04.24 | ₩119,704 | ₩122,228 | ₩118,423 | ₩120,951 | +1.04% | 68.5만 |
|---|
| 2026.04.23 | ₩119,570 | ₩120,790 | ₩118,028 | ₩120,012 | +0.37% | 52.1만 |
|---|
| 2026.04.22 | ₩124,344 | ₩124,505 | ₩120,381 | ₩120,549 | -3.05% | 73.6만 |
|---|
| 2026.04.21 | ₩124,679 | ₩126,108 | ₩123,110 | ₩123,405 | -1.02% | 46.6만 |
|---|
| 2026.04.20 | ₩121,192 | ₩124,746 | ₩121,192 | ₩124,693 | +2.89% | 56.5만 |
|---|
| 2026.04.17 | ₩121,072 | ₩124,049 | ₩120,897 | ₩123,003 | +1.60% | 45만 |
|---|
| 2026.04.16 | ₩122,051 | ₩122,547 | ₩118,014 | ₩120,173 | -1.54% | 48.3만 |
|---|
| 2026.04.15 | ₩119,986 | ₩121,380 | ₩119,885 | ₩121,260 | +1.06% | 68.3만 |
|---|
| 2026.04.14 | ₩116,673 | ₩120,066 | ₩114,822 | ₩120,053 | +2.90% | 76.8만 |
|---|
| 2026.04.13 | ₩112,690 | ₩115,372 | ₩112,462 | ₩113,227 | +0.48% | 80.8만 |
|---|
| 2026.04.10 | ₩113,106 | ₩113,441 | ₩110,249 | ₩113,079 | -0.02% | 46.1만 |
|---|
| 2026.04.09 | ₩113,857 | ₩115,319 | ₩112,046 | ₩113,307 | -0.48% | 78.6만 |
|---|
| 2026.04.08 | ₩112,918 | ₩114,688 | ₩112,422 | ₩114,299 | +1.22% | 71.2만 |
|---|
| 2026.04.07 | ₩112,422 | ₩113,052 | ₩109,740 | ₩110,075 | -2.09% | 57.1만 |
|---|
| 2026.04.06 | ₩112,543 | ₩113,729 | ₩110,947 | ₩112,744 | +0.18% | 51만 |
|---|
| 2026.04.02 | ₩112,100 | ₩114,749 | ₩110,088 | ₩113,455 | +1.21% | 81.6만 |
|---|
| 2026.04.01 | ₩115,547 | ₩115,989 | ₩113,240 | ₩113,414 | -1.85% | 102.6만 |
|---|
| 2026.03.31 | ₩111,523 | ₩115,319 | ₩109,579 | ₩114,943 | +3.07% | 111.7만 |
|---|
| 2026.03.30 | ₩112,422 | ₩113,542 | ₩108,694 | ₩110,236 | -1.94% | 150.7만 |
|---|
| 2026.03.27 | ₩111,430 | ₩113,740 | ₩110,424 | ₩112,529 | +0.99% | 96.7만 |
|---|
| 2026.03.26 | ₩114,742 | ₩117,813 | ₩112,046 | ₩112,315 | -2.12% | 127.2만 |
|---|
| 2026.03.25 | ₩118,698 | ₩119,959 | ₩111,993 | ₩116,606 | -1.76% | 125만 |
|---|
| 2026.03.24 | ₩114,460 | ₩117,665 | ₩113,964 | ₩117,102 | +2.31% | 74.8만 |
|---|
| 2026.03.23 | ₩112,569 | ₩115,748 | ₩112,046 | ₩115,372 | +2.49% | 86.1만 |
|---|
| 2026.03.20 | ₩111,510 | ₩111,832 | ₩108,814 | ₩110,906 | -0.54% | 213.9만 |
|---|
| 2026.03.19 | ₩114,849 | ₩116,056 | ₩110,531 | ₩111,765 | -2.69% | 67.7만 |
|---|
| 2026.03.18 | ₩115,332 | ₩116,780 | ₩114,608 | ₩115,909 | +0.50% | 116.5만 |
|---|
| 2026.03.17 | ₩115,949 | ₩117,142 | ₩114,628 | ₩115,050 | -0.77% | 55.6만 |
|---|
| 2026.03.16 | ₩112,261 | ₩114,286 | ₩110,397 | ₩114,232 | +1.76% | 76.6만 |
|---|
| 2026.03.13 | ₩112,355 | ₩114,983 | ₩111,242 | ₩111,604 | -0.67% | 82.9만 |
|---|
| 2026.03.12 | ₩110,786 | ₩112,623 | ₩109,042 | ₩112,288 | +1.36% | 70.3만 |
|---|
| 2026.03.11 | ₩109,539 | ₩111,926 | ₩107,894 | ₩111,081 | +1.41% | 67.4만 |
|---|
| 2026.03.10 | ₩109,324 | ₩110,155 | ₩105,998 | ₩109,472 | +0.13% | 47.6만 |
|---|
| 2026.03.09 | ₩108,063 | ₩110,772 | ₩104,603 | ₩110,625 | +2.37% | 72.5만 |
|---|
| 2026.03.06 | ₩107,239 | ₩108,922 | ₩106,012 | ₩108,721 | +1.38% | 46만 |
|---|
| 2026.03.05 | ₩108,157 | ₩110,571 | ₩107,500 | ₩109,324 | +1.08% | 67.8만 |
|---|
| 2026.03.04 | ₩110,424 | ₩112,261 | ₩107,715 | ₩108,734 | -1.53% | 59.5만 |
|---|
| 2026.03.03 | ₩109,981 | ₩111,074 | ₩106,910 | ₩110,343 | +0.33% | 46.5만 |
|---|
| 2026.03.02 | ₩111,403 | ₩113,602 | ₩110,008 | ₩112,221 | +0.73% | 43.7만 |
|---|
| 2026.02.27 | ₩112,636 | ₩113,267 | ₩110,430 | ₩112,610 | -0.02% | 65.1만 |
|---|
| 2026.02.26 | ₩110,866 | ₩113,173 | ₩110,102 | ₩112,797 | +1.74% | 63.4만 |
|---|
| 2026.02.25 | ₩109,230 | ₩110,263 | ₩108,023 | ₩109,954 | +0.66% | 56만 |
|---|
| 2026.02.24 | ₩104,375 | ₩108,318 | ₩104,255 | ₩108,211 | +3.67% | 79.9만 |
|---|
| 2026.02.23 | ₩107,111 | ₩107,353 | ₩104,510 | ₩104,979 | -1.99% | 82.3만 |
|---|
| 2026.02.20 | ₩111,027 | ₩112,134 | ₩106,092 | ₩107,514 | -3.16% | 99.8만 |
|---|
| 2026.02.19 | ₩100,433 | ₩111,228 | ₩97,449 | ₩110,826 | +10.35% | 279.7만 |
|---|
| 2026.02.18 | ₩94,559 | ₩96,222 | ₩93,566 | ₩95,551 | +1.05% | 151.9만 |
|---|
| 2026.02.17 | ₩94,653 | ₩96,034 | ₩93,888 | ₩94,693 | +0.04% | 67만 |
|---|
| 2026.02.13 | ₩92,909 | ₩94,257 | ₩91,702 | ₩93,902 | +1.07% | 102.9만 |
|---|
| 2026.02.12 | ₩97,536 | ₩98,233 | ₩92,158 | ₩92,547 | -5.11% | 67.9만 |
|---|
| 2026.02.11 | ₩97,804 | ₩98,636 | ₩95,618 | ₩97,295 | -0.52% | 78.6만 |
|---|
| 2026.02.10 | ₩97,161 | ₩98,488 | ₩96,691 | ₩98,341 | +1.21% | 85.3만 |
|---|
| 2026.02.09 | ₩96,570 | ₩97,523 | ₩95,920 | ₩96,825 | +0.26% | 75.5만 |
|---|
| 2026.02.06 | ₩94,130 | ₩96,369 | ₩93,580 | ₩95,873 | +1.85% | 104.2만 |
|---|
| 2026.02.05 | ₩97,174 | ₩98,730 | ₩92,628 | ₩92,990 | -4.31% | 126.4만 |
|---|
| 2026.02.04 | ₩94,022 | ₩96,450 | ₩93,164 | ₩96,356 | +2.48% | 137.9만 |
|---|
| 2026.02.03 | ₩94,961 | ₩95,370 | ₩92,024 | ₩94,706 | -0.27% | 161.9만 |
|---|
| 2026.02.02 | ₩94,720 | ₩96,369 | ₩93,861 | ₩96,114 | +1.47% | 113.2만 |
|---|
| 2026.01.30 | ₩94,264 | ₩95,954 | ₩93,647 | ₩94,183 | -0.09% | 60.4만 |
|---|
| 2026.01.29 | ₩96,933 | ₩97,791 | ₩94,049 | ₩95,471 | -1.51% | 105.5만 |
|---|
| 2026.01.28 | ₩97,335 | ₩97,570 | ₩94,747 | ₩96,772 | -0.58% | 83.4만 |
|---|
| 2026.01.27 | ₩97,751 | ₩98,770 | ₩97,026 | ₩97,107 | -0.66% | 81.2만 |
|---|
| 2026.01.26 | ₩95,390 | ₩98,126 | ₩95,390 | ₩98,059 | +2.80% | 93.2만 |
|---|
| 2026.01.23 | ₩97,187 | ₩97,651 | ₩94,773 | ₩95,484 | -1.75% | 123.2만 |
|---|
| 2026.01.22 | ₩98,502 | ₩98,877 | ₩96,798 | ₩97,362 | -1.16% | 74.1만 |
|---|
| 2026.01.21 | ₩97,724 | ₩99,494 | ₩96,141 | ₩97,764 | +0.04% | 149만 |
|---|
| 2026.01.20 | ₩100,191 | ₩101,653 | ₩97,442 | ₩97,764 | -2.42% | 104.8만 |
|---|
| 2026.01.16 | ₩102,699 | ₩103,571 | ₩100,500 | ₩100,580 | -2.06% | 116.7만 |
|---|
| 2026.01.15 | ₩104,322 | ₩106,615 | ₩102,739 | ₩103,437 | -0.85% | 116.1만 |
|---|
| 2026.01.14 | ₩108,358 | ₩109,079 | ₩103,209 | ₩103,276 | -4.69% | 148.3만 |
|---|
| 2026.01.13 | ₩110,880 | ₩110,880 | ₩107,393 | ₩108,600 | -2.06% | 104.2만 |
|---|
| 2026.01.12 | ₩113,119 | ₩114,340 | ₩109,820 | ₩109,914 | -2.83% | 114.7만 |
|---|
| 2026.01.09 | ₩111,671 | ₩113,763 | ₩111,175 | ₩113,159 | +1.33% | 80.3만 |
|---|
| 2026.01.08 | ₩113,414 | ₩113,723 | ₩109,679 | ₩111,295 | -1.87% | 125.7만 |
|---|
| 2026.01.07 | ₩113,723 | ₩114,608 | ₩112,341 | ₩113,186 | -0.47% | 125.5만 |
|---|
| 2026.01.06 | ₩111,792 | ₩114,286 | ₩110,182 | ₩113,347 | +1.39% | 176.2만 |
|---|
| 2026.01.05 | ₩108,117 | ₩112,147 | ₩108,117 | ₩111,725 | +3.34% | 199.5만 |
|---|
| 2026.01.02 | ₩105,475 | ₩108,573 | ₩105,368 | ₩108,506 | +2.87% | 200.3만 |
|---|
| 2025.12.31 | ₩107,406 | ₩107,720 | ₩105,261 | ₩105,757 | -1.54% | 122.7만 |
|---|
| 2025.12.30 | ₩108,037 | ₩109,177 | ₩107,178 | ₩107,688 | -0.32% | 109.9만 |
|---|
| 2025.12.29 | ₩107,165 | ₩109,056 | ₩106,602 | ₩108,426 | +1.18% | 102.7만 |
|---|
| 2025.12.26 | ₩105,341 | ₩107,272 | ₩104,671 | ₩107,232 | +1.80% | 88.2만 |
|---|
| 2025.12.24 | ₩104,228 | ₩105,782 | ₩103,906 | ₩105,515 | +1.24% | 35.1만 |
|---|
| 2025.12.23 | ₩104,308 | ₩105,059 | ₩103,598 | ₩104,979 | +0.64% | 85.6만 |
|---|
| 2025.12.22 | ₩102,766 | ₩105,730 | ₩102,766 | ₩104,483 | +1.67% | 152.1만 |
|---|
| 2025.12.19 | ₩105,945 | ₩106,655 | ₩103,048 | ₩103,195 | -2.59% | 1154만 |
|---|
| 2025.12.18 | ₩105,033 | ₩108,117 | ₩104,852 | ₩105,569 | +0.51% | 229.5만 |
|---|
| 2025.12.17 | ₩105,140 | ₩106,173 | ₩104,362 | ₩104,885 | -0.24% | 185.3만 |
|---|
| 2025.12.16 | ₩103,598 | ₩104,952 | ₩103,598 | ₩103,973 | +0.36% | 158.1만 |
|---|
| 2025.12.15 | ₩104,885 | ₩105,462 | ₩103,061 | ₩103,839 | -1.00% | 150.6만 |
|---|
| 2025.12.12 | ₩104,805 | ₩104,845 | ₩103,571 | ₩104,443 | -0.35% | 123.8만 |
|---|
| 2025.12.11 | ₩103,356 | ₩104,764 | ₩102,726 | ₩104,603 | +1.21% | 134.4만 |
|---|
| 2025.12.10 | ₩102,981 | ₩104,402 | ₩102,216 | ₩103,383 | +0.39% | 163.8만 |
|---|
| 2025.12.09 | ₩103,396 | ₩105,019 | ₩102,270 | ₩103,960 | +0.54% | 223.1만 |
|---|
| 2025.12.08 | ₩105,194 | ₩105,274 | ₩103,450 | ₩104,429 | -0.73% | 396.9만 |
|---|
| 2025.12.05 | ₩102,994 | ₩103,933 | ₩102,350 | ₩102,726 | -0.26% | 429.5만 |
|---|
| 2025.12.04 | ₩102,002 | ₩104,389 | ₩101,988 | ₩102,914 | +0.89% | 698.6만 |
|---|
| 2025.12.03 | ₩119,194 | ₩119,194 | ₩106,360 | ₩106,454 | -10.69% | 218.3만 |
|---|
| 2025.12.02 | ₩120,830 | ₩122,239 | ₩119,074 | ₩119,154 | -1.39% | 27.7만 |
|---|
| 2025.12.01 | ₩122,037 | ₩122,922 | ₩120,951 | ₩120,965 | -0.88% | 38.4만 |
|---|
| 2025.11.28 | ₩121,622 | ₩122,788 | ₩121,099 | ₩122,319 | +0.57% | 30.6만 |
|---|
| 2025.11.26 | ₩119,342 | ₩121,917 | ₩119,235 | ₩120,911 | +1.31% | 43.8만 |
|---|
| 2025.11.25 | ₩117,437 | ₩119,402 | ₩116,770 | ₩118,926 | +1.27% | 37.9만 |
|---|
| 2025.11.24 | ₩115,265 | ₩117,324 | ₩114,232 | ₩117,210 | +1.69% | 61.7만 |
|---|
| 2025.11.21 | ₩114,393 | ₩116,418 | ₩113,803 | ₩114,930 | +0.47% | 60.2만 |
|---|
| 2025.11.20 | ₩118,215 | ₩118,215 | ₩112,958 | ₩115,104 | -2.63% | 77.5만 |
|---|
| 2025.11.19 | ₩117,437 | ₩118,375 | ₩116,043 | ₩116,163 | -1.08% | 47.6만 |
|---|
| 2025.11.18 | ₩115,493 | ₩117,558 | ₩114,809 | ₩117,317 | +1.58% | 44.5만 |
|---|
| 2025.11.17 | ₩115,600 | ₩117,451 | ₩115,077 | ₩115,493 | -0.09% | 79.8만 |
|---|
| 2025.11.14 | ₩113,079 | ₩116,834 | ₩112,909 | ₩116,190 | +2.75% | 42.1만 |
|---|
| 2025.11.13 | ₩118,188 | ₩118,188 | ₩113,656 | ₩114,460 | -3.15% | 34.9만 |
|---|
| 2025.11.12 | ₩118,577 | ₩118,577 | ₩116,029 | ₩116,043 | -2.14% | 37.8만 |
|---|
| 2025.11.11 | ₩116,163 | ₩117,813 | ₩116,070 | ₩117,639 | +1.27% | 66만 |
|---|
| 2025.11.10 | ₩114,849 | ₩117,572 | ₩114,487 | ₩116,579 | +1.51% | 33.1만 |
|---|
| 2025.11.07 | ₩113,884 | ₩117,008 | ₩112,878 | ₩114,863 | +0.86% | 69.7만 |
|---|
| 2025.11.06 | ₩115,024 | ₩115,131 | ₩113,227 | ₩114,903 | -0.10% | 39.2만 |
|---|
| 2025.11.05 | ₩114,313 | ₩117,183 | ₩113,495 | ₩115,037 | +0.63% | 76.8만 |
|---|
| 2025.11.04 | ₩115,372 | ₩123,311 | ₩113,280 | ₩116,619 | +1.08% | 103.6만 |
|---|
| 2025.11.03 | ₩105,100 | ₩106,025 | ₩103,591 | ₩105,422 | +0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩104,456 | ₩105,153 | ₩103,048 | ₩104,429 | -0.03% | 78.3만 |
|---|
| 2025.10.30 | ₩109,230 | ₩109,753 | ₩104,932 | ₩105,086 | -3.79% | 80.8만 |
|---|
| 2025.10.29 | ₩109,659 | ₩109,740 | ₩107,849 | ₩108,653 | -0.92% | 45.6만 |
|---|
| 2025.10.28 | ₩106,897 | ₩109,673 | ₩106,897 | ₩108,734 | +1.72% | 50.9만 |
|---|
| 2025.10.27 | ₩108,479 | ₩109,177 | ₩106,541 | ₩107,742 | -0.68% | 155.9만 |
|---|
| 2025.10.24 | ₩106,856 | ₩108,211 | ₩106,380 | ₩107,286 | +0.40% | 58.6만 |
|---|
| 2025.10.23 | ₩103,933 | ₩106,434 | ₩103,531 | ₩106,159 | +2.14% | 34만 |
|---|
| 2025.10.22 | ₩101,506 | ₩103,410 | ₩101,035 | ₩103,356 | +1.82% | 41.5만 |
|---|
| 2025.10.21 | ₩103,852 | ₩103,873 | ₩101,848 | ₩102,404 | -1.39% | 29.2만 |
|---|
| 2025.10.20 | ₩102,042 | ₩103,423 | ₩101,700 | ₩102,780 | +0.72% | 21.5만 |
|---|
| 2025.10.17 | ₩101,854 | ₩102,196 | ₩100,030 | ₩101,117 | -0.72% | 38.1만 |
|---|
| 2025.10.16 | ₩103,732 | ₩104,322 | ₩101,868 | ₩102,498 | -1.19% | 50.6만 |
|---|
| 2025.10.15 | ₩104,000 | ₩104,603 | ₩102,793 | ₩103,732 | -0.26% | 72.9만 |
|---|
| 2025.10.14 | ₩97,214 | ₩106,012 | ₩97,214 | ₩104,000 | +6.98% | 74.8만 |
|---|
| 2025.10.13 | ₩97,134 | ₩98,086 | ₩96,705 | ₩97,040 | -0.10% | 32.8만 |
|---|
| 2025.10.10 | ₩98,314 | ₩98,978 | ₩96,369 | ₩96,772 | -1.57% | 42.6만 |
|---|