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 | ₩94,401 | ₩94,898 | ₩93,275 | ₩93,878 | -0.55% | 74.8만 |
| 2026.10.08 | ₩90,203 | ₩95,098 | ₩89,292 | ₩94,764 | +5.06% | 214만 |
| 2026.10.07 | ₩90,901 | ₩91,598 | ₩89,143 | ₩90,042 | -0.94% | 116.5만 |
| 2026.10.06 | ₩91,504 | ₩92,524 | ₩90,438 | ₩91,705 | +0.22% | 158.4만 |
| 2026.10.05 | ₩88,620 | ₩93,208 | ₩87,923 | ₩91,544 | +3.30% | 121.3만 |
| 2026.10.02 | ₩89,881 | ₩91,162 | ₩88,111 | ₩88,513 | -1.52% | 117만 |
| 2026.10.01 | ₩87,655 | ₩91,229 | ₩87,655 | ₩89,197 | +1.76% | 140.3만 |
| 2026.09.30 | ₩87,158 | ₩89,123 | ₩85,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,017 |
| +0.98% |
| 134.7만 |
| 2026.09.29 | ₩86,488 | ₩87,091 | ₩85,669 | ₩87,078 | +0.68% | 79.2만 |
|---|
| 2026.09.28 | ₩88,178 | ₩89,814 | ₩86,796 | ₩86,917 | -1.43% | 107.1만 |
|---|
| 2026.09.25 | ₩88,124 | ₩89,050 | ₩87,621 | ₩88,594 | +0.53% | 92.7만 |
|---|
| 2026.09.24 | ₩88,339 | ₩88,915 | ₩87,333 | ₩88,272 | -0.08% | 78.2만 |
|---|
| 2026.09.23 | ₩88,768 | ₩89,371 | ₩87,520 | ₩87,695 | -1.21% | 69만 |
|---|
| 2026.09.22 | ₩89,801 | ₩90,230 | ₩88,540 | ₩89,398 | -0.45% | 174.3만 |
|---|
| 2026.09.21 | ₩88,044 | ₩90,243 | ₩86,374 | ₩88,956 | +1.04% | 103.7만 |
|---|
| 2026.09.18 | ₩86,823 | ₩87,467 | ₩85,710 | ₩85,884 | -1.08% | 153.9만 |
|---|
| 2026.09.17 | ₩87,373 | ₩87,520 | ₩84,731 | ₩86,407 | -1.11% | 97.6만 |
|---|
| 2026.09.16 | ₩86,340 | ₩89,150 | ₩86,018 | ₩86,045 | -0.34% | 216.8만 |
|---|
| 2026.09.15 | ₩93,570 | ₩93,570 | ₩86,850 | ₩86,863 | -7.17% | 119.4만 |
|---|
| 2026.09.14 | ₩95,568 | ₩96,024 | ₩93,181 | ₩93,221 | -2.46% | 123.4만 |
|---|
| 2026.09.11 | ₩96,038 | ₩96,655 | ₩95,501 | ₩95,568 | -0.49% | 68만 |
|---|
| 2026.09.10 | ₩97,124 | ₩97,721 | ₩95,233 | ₩95,367 | -1.81% | 47.5만 |
|---|
| 2026.09.09 | ₩97,621 | ₩98,439 | ₩97,185 | ₩97,768 | +0.15% | 46만 |
|---|
| 2026.09.08 | ₩97,929 | ₩98,901 | ₩97,594 | ₩98,170 | +0.25% | 35.5만 |
|---|
| 2026.09.04 | ₩99,109 | ₩100,343 | ₩98,294 | ₩99,029 | -0.08% | 39.5만 |
|---|
| 2026.09.03 | ₩100,182 | ₩101,255 | ₩99,009 | ₩100,102 | -0.08% | 50.4만 |
|---|
| 2026.09.02 | ₩98,720 | ₩101,229 | ₩97,728 | ₩99,418 | +0.71% | 41.4만 |
|---|
| 2026.09.01 | ₩100,196 | ₩101,041 | ₩98,191 | ₩98,533 | -1.66% | 60.7만 |
|---|
| 2026.08.31 | ₩99,257 | ₩100,431 | ₩98,640 | ₩99,954 | +0.70% | 64.8만 |
|---|
| 2026.08.28 | ₩101,068 | ₩102,194 | ₩99,586 | ₩99,834 | -1.22% | 37.7만 |
|---|
| 2026.08.27 | ₩100,370 | ₩101,705 | ₩99,485 | ₩101,336 | +0.96% | 43.5만 |
|---|
| 2026.08.26 | ₩99,726 | ₩100,954 | ₩99,002 | ₩100,665 | +0.94% | 42.1만 |
|---|
| 2026.08.25 | ₩100,236 | ₩100,236 | ₩98,439 | ₩99,244 | -0.99% | 42.2만 |
|---|
| 2026.08.24 | ₩100,893 | ₩102,107 | ₩99,123 | ₩99,472 | -1.41% | 49.6만 |
|---|
| 2026.08.21 | ₩100,504 | ₩102,033 | ₩99,700 | ₩100,679 | +0.17% | 41.7만 |
|---|
| 2026.08.20 | ₩101,658 | ₩102,865 | ₩100,638 | ₩100,947 | -0.70% | 51.2만 |
|---|
| 2026.08.19 | ₩102,905 | ₩103,039 | ₩101,712 | ₩101,993 | -0.89% | 48.3만 |
|---|
| 2026.08.18 | ₩104,005 | ₩104,354 | ₩101,631 | ₩101,886 | -2.04% | 52.2만 |
|---|
| 2026.08.17 | ₩102,959 | ₩103,952 | ₩101,826 | ₩103,428 | +0.46% | 58.8만 |
|---|
| 2026.08.14 | ₩103,147 | ₩104,045 | ₩102,583 | ₩103,898 | +0.73% | 65.3만 |
|---|
| 2026.08.13 | ₩103,402 | ₩104,984 | ₩102,101 | ₩103,026 | -0.36% | 71.8만 |
|---|
| 2026.08.12 | ₩103,603 | ₩104,642 | ₩101,886 | ₩102,852 | -0.73% | 95.4만 |
|---|
| 2026.08.11 | ₩104,341 | ₩106,433 | ₩103,107 | ₩103,348 | -0.95% | 73.4만 |
|---|
| 2026.08.10 | ₩105,253 | ₩106,379 | ₩104,126 | ₩104,689 | -0.54% | 105.6만 |
|---|
| 2026.08.07 | ₩102,610 | ₩105,494 | ₩101,242 | ₩104,904 | +2.24% | 128.9만 |
|---|
| 2026.08.06 | ₩104,582 | ₩105,695 | ₩102,114 | ₩103,093 | -1.42% | 142.3만 |
|---|
| 2026.08.05 | ₩104,622 | ₩109,384 | ₩102,825 | ₩106,031 | +1.35% | 174.9만 |
|---|
| 2026.08.04 | ₩116,587 | ₩119,289 | ₩101,054 | ₩105,078 | -9.87% | 429.9만 |
|---|
| 2026.08.03 | ₩123,924 | ₩125,439 | ₩121,214 | ₩122,126 | -1.45% | 108.4만 |
|---|
| 2026.07.31 | ₩123,186 | ₩124,581 | ₩121,409 | ₩122,918 | -0.22% | 59.5만 |
|---|
| 2026.07.30 | ₩125,305 | ₩125,305 | ₩121,710 | ₩123,615 | -1.35% | 63.2만 |
|---|
| 2026.07.29 | ₩123,253 | ₩125,560 | ₩121,804 | ₩123,910 | +0.53% | 69.9만 |
|---|
| 2026.07.28 | ₩121,093 | ₩123,360 | ₩120,275 | ₩122,971 | +1.55% | 75.5만 |
|---|
| 2026.07.27 | ₩116,721 | ₩121,221 | ₩116,721 | ₩120,798 | +3.49% | 134.9만 |
|---|
| 2026.07.24 | ₩116,748 | ₩118,122 | ₩114,320 | ₩114,628 | -1.82% | 63.7만 |
|---|
| 2026.07.23 | ₩113,716 | ₩116,318 | ₩113,622 | ₩116,157 | +2.15% | 53.7만 |
|---|
| 2026.07.22 | ₩115,084 | ₩115,755 | ₩113,884 | ₩115,460 | +0.33% | 68.3만 |
|---|
| 2026.07.21 | ₩114,870 | ₩115,849 | ₩113,837 | ₩114,669 | -0.18% | 56.9만 |
|---|
| 2026.07.20 | ₩117,941 | ₩119,041 | ₩114,447 | ₩114,870 | -2.60% | 64.6만 |
|---|
| 2026.07.17 | ₩119,470 | ₩120,423 | ₩117,230 | ₩117,713 | -1.47% | 65.1만 |
|---|
| 2026.07.16 | ₩117,526 | ₩121,335 | ₩117,512 | ₩120,302 | +2.36% | 95.9만 |
|---|
| 2026.07.15 | ₩117,646 | ₩119,725 | ₩116,895 | ₩117,700 | +0.05% | 53.2만 |
|---|
| 2026.07.14 | ₩119,162 | ₩121,395 | ₩117,096 | ₩117,445 | -1.44% | 73.9만 |
|---|
| 2026.07.13 | ₩117,512 | ₩119,014 | ₩116,990 | ₩117,405 | -0.09% | 63.7만 |
|---|
| 2026.07.10 | ₩116,131 | ₩117,150 | ₩114,172 | ₩117,056 | +0.80% | 65.6만 |
|---|
| 2026.07.09 | ₩115,876 | ₩118,304 | ₩115,151 | ₩116,037 | +0.14% | 79.4만 |
|---|
| 2026.07.08 | ₩116,868 | ₩118,652 | ₩115,178 | ₩115,809 | -0.91% | 109.6만 |
|---|
| 2026.07.07 | ₩119,900 | ₩122,234 | ₩118,489 | ₩118,585 | -1.10% | 159.1만 |
|---|
| 2026.07.06 | ₩130,845 | ₩131,951 | ₩117,043 | ₩119,739 | -8.49% | 213.2만 |
|---|
| 2026.07.02 | ₩131,851 | ₩136,083 | ₩130,013 | ₩130,094 | -1.33% | 96.2만 |
|---|
| 2026.07.01 | ₩135,821 | ₩136,814 | ₩130,550 | ₩131,006 | -3.55% | 153.9만 |
|---|
| 2026.06.30 | ₩133,460 | ₩136,908 | ₩132,293 | ₩136,626 | +2.37% | 110.1만 |
|---|
| 2026.06.29 | ₩133,299 | ₩135,445 | ₩133,192 | ₩134,225 | +0.69% | 151.8만 |
|---|
| 2026.06.26 | ₩128,122 | ₩133,957 | ₩128,122 | ₩132,857 | +3.70% | 540만 |
|---|
| 2026.06.25 | ₩124,635 | ₩129,215 | ₩123,830 | ₩128,538 | +3.13% | 157.6만 |
|---|
| 2026.06.24 | ₩121,684 | ₩124,460 | ₩120,342 | ₩124,232 | +2.09% | 105만 |
|---|
| 2026.06.23 | ₩120,074 | ₩123,521 | ₩119,531 | ₩120,316 | +0.20% | 92.6만 |
|---|
| 2026.06.22 | ₩120,731 | ₩123,474 | ₩118,840 | ₩120,329 | -0.33% | 115.8만 |
|---|
| 2026.06.18 | ₩126,432 | ₩126,875 | ₩121,107 | ₩122,515 | -3.10% | 239만 |
|---|
| 2026.06.17 | ₩126,848 | ₩130,040 | ₩126,110 | ₩126,231 | -0.49% | 85.9만 |
|---|
| 2026.06.16 | ₩130,456 | ₩133,420 | ₩127,720 | ₩127,867 | -1.98% | 114.2만 |
|---|
| 2026.06.15 | ₩131,797 | ₩132,293 | ₩129,222 | ₩130,094 | -1.29% | 130만 |
|---|
| 2026.06.12 | ₩132,562 | ₩133,608 | ₩129,906 | ₩130,013 | -1.92% | 57.9만 |
|---|
| 2026.06.11 | ₩130,308 | ₩133,447 | ₩130,308 | ₩131,998 | +1.30% | 52.3만 |
|---|
| 2026.06.10 | ₩131,945 | ₩133,346 | ₩130,335 | ₩130,617 | -1.01% | 66.7만 |
|---|
| 2026.06.09 | ₩131,100 | ₩133,856 | ₩129,597 | ₩132,213 | +0.85% | 66.8만 |
|---|
| 2026.06.08 | ₩131,207 | ₩132,991 | ₩129,222 | ₩130,134 | -0.82% | 82만 |
|---|
| 2026.06.05 | ₩131,569 | ₩132,018 | ₩128,806 | ₩129,852 | -1.30% | 46.4만 |
|---|
| 2026.06.04 | ₩132,387 | ₩133,715 | ₩131,033 | ₩133,058 | +0.51% | 55.1만 |
|---|
| 2026.06.03 | ₩130,080 | ₩134,547 | ₩130,080 | ₩131,489 | +1.08% | 77.2만 |
|---|
| 2026.06.02 | ₩133,742 | ₩133,749 | ₩129,624 | ₩131,140 | -1.95% | 92.2만 |
|---|
| 2026.06.01 | ₩134,104 | ₩135,539 | ₩132,857 | ₩134,051 | -0.04% | 55.3만 |
|---|
| 2026.05.29 | ₩134,104 | ₩136,036 | ₩132,910 | ₩133,460 | -0.48% | 72.2만 |
|---|
| 2026.05.28 | ₩133,983 | ₩134,118 | ₩130,543 | ₩133,554 | -0.32% | 58.3만 |
|---|
| 2026.05.27 | ₩135,606 | ₩137,947 | ₩134,097 | ₩134,936 | -0.49% | 84.8만 |
|---|
| 2026.05.26 | ₩138,276 | ₩138,839 | ₩135,137 | ₩135,244 | -2.19% | 78.3만 |
|---|
| 2026.05.22 | ₩137,176 | ₩139,483 | ₩136,498 | ₩137,954 | +0.57% | 60.4만 |
|---|
| 2026.05.21 | ₩135,258 | ₩137,511 | ₩134,909 | ₩137,270 | +1.49% | 64.6만 |
|---|
| 2026.05.20 | ₩134,735 | ₩136,787 | ₩133,594 | ₩136,787 | +1.52% | 58.6만 |
|---|
| 2026.05.19 | ₩133,273 | ₩134,741 | ₩131,372 | ₩134,118 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩131,851 | ₩135,365 | ₩131,261 | ₩132,803 | +0.72% | 63.6만 |
|---|
| 2026.05.15 | ₩133,729 | ₩134,151 | ₩132,334 | ₩132,790 | -0.70% | 42.1만 |
|---|
| 2026.05.14 | ₩132,991 | ₩134,949 | ₩130,644 | ₩134,936 | +1.46% | 45.1만 |
|---|
| 2026.05.13 | ₩131,851 | ₩134,077 | ₩128,377 | ₩132,521 | +0.51% | 79.5만 |
|---|
| 2026.05.12 | ₩130,389 | ₩131,422 | ₩126,231 | ₩130,442 | +0.04% | 76.4만 |
|---|
| 2026.05.11 | ₩135,070 | ₩135,197 | ₩130,630 | ₩131,086 | -2.95% | 68.4만 |
|---|
| 2026.05.08 | ₩135,204 | ₩136,693 | ₩131,730 | ₩134,721 | -0.36% | 66만 |
|---|
| 2026.05.07 | ₩140,636 | ₩140,636 | ₩131,301 | ₩133,340 | -5.19% | 90.2만 |
|---|
| 2026.05.06 | ₩141,374 | ₩144,244 | ₩137,109 | ₩140,690 | -0.48% | 160.4만 |
|---|
| 2026.05.05 | ₩129,718 | ₩140,556 | ₩127,854 | ₩140,489 | +8.30% | 130.5만 |
|---|
| 2026.05.04 | ₩122,462 | ₩123,441 | ₩119,749 | ₩120,852 | -1.31% | 56.2만 |
|---|
| 2026.05.01 | ₩122,274 | ₩124,299 | ₩121,657 | ₩122,864 | +0.48% | 43.2만 |
|---|
| 2026.04.30 | ₩119,377 | ₩121,965 | ₩118,332 | ₩121,375 | +1.67% | 53.4만 |
|---|
| 2026.04.29 | ₩118,116 | ₩119,122 | ₩115,956 | ₩118,049 | -0.06% | 59.3만 |
|---|
| 2026.04.28 | ₩118,746 | ₩119,424 | ₩116,761 | ₩118,424 | -0.27% | 56만 |
|---|
| 2026.04.27 | ₩120,329 | ₩122,032 | ₩118,116 | ₩118,827 | -1.25% | 47.3만 |
|---|
| 2026.04.24 | ₩119,725 | ₩122,250 | ₩118,444 | ₩120,973 | +1.04% | 68.5만 |
|---|
| 2026.04.23 | ₩119,591 | ₩120,812 | ₩118,049 | ₩120,034 | +0.37% | 52.1만 |
|---|
| 2026.04.22 | ₩124,366 | ₩124,527 | ₩120,403 | ₩120,570 | -3.05% | 73.6만 |
|---|
| 2026.04.21 | ₩124,702 | ₩126,130 | ₩123,132 | ₩123,427 | -1.02% | 46.6만 |
|---|
| 2026.04.20 | ₩121,214 | ₩124,769 | ₩121,214 | ₩124,715 | +2.89% | 56.5만 |
|---|
| 2026.04.17 | ₩121,093 | ₩124,071 | ₩120,919 | ₩123,025 | +1.60% | 45만 |
|---|
| 2026.04.16 | ₩122,073 | ₩122,569 | ₩118,035 | ₩120,195 | -1.54% | 48.3만 |
|---|
| 2026.04.15 | ₩120,007 | ₩121,402 | ₩119,906 | ₩121,281 | +1.06% | 68.3만 |
|---|
| 2026.04.14 | ₩116,694 | ₩120,087 | ₩114,843 | ₩120,074 | +2.90% | 76.8만 |
|---|
| 2026.04.13 | ₩112,710 | ₩115,393 | ₩112,482 | ₩113,247 | +0.48% | 80.8만 |
|---|
| 2026.04.10 | ₩113,126 | ₩113,461 | ₩110,269 | ₩113,099 | -0.02% | 46.1만 |
|---|
| 2026.04.09 | ₩113,877 | ₩115,339 | ₩112,066 | ₩113,327 | -0.48% | 78.6만 |
|---|
| 2026.04.08 | ₩112,938 | ₩114,709 | ₩112,442 | ₩114,320 | +1.22% | 71.2만 |
|---|
| 2026.04.07 | ₩112,442 | ₩113,072 | ₩109,759 | ₩110,095 | -2.09% | 57.1만 |
|---|
| 2026.04.06 | ₩112,563 | ₩113,750 | ₩110,967 | ₩112,764 | +0.18% | 51만 |
|---|
| 2026.04.02 | ₩112,120 | ₩114,769 | ₩110,108 | ₩113,475 | +1.21% | 81.6만 |
|---|
| 2026.04.01 | ₩115,567 | ₩116,010 | ₩113,260 | ₩113,435 | -1.85% | 102.6만 |
|---|
| 2026.03.31 | ₩111,543 | ₩115,339 | ₩109,598 | ₩114,964 | +3.07% | 111.7만 |
|---|
| 2026.03.30 | ₩112,442 | ₩113,562 | ₩108,713 | ₩110,256 | -1.94% | 150.7만 |
|---|
| 2026.03.27 | ₩111,449 | ₩113,761 | ₩110,443 | ₩112,549 | +0.99% | 96.7만 |
|---|
| 2026.03.26 | ₩114,762 | ₩117,834 | ₩112,066 | ₩112,335 | -2.12% | 127.2만 |
|---|
| 2026.03.25 | ₩118,719 | ₩119,980 | ₩112,013 | ₩116,627 | -1.76% | 125만 |
|---|
| 2026.03.24 | ₩114,481 | ₩117,687 | ₩113,985 | ₩117,123 | +2.31% | 74.8만 |
|---|
| 2026.03.23 | ₩112,590 | ₩115,768 | ₩112,066 | ₩115,393 | +2.49% | 86.1만 |
|---|
| 2026.03.20 | ₩111,530 | ₩111,852 | ₩108,834 | ₩110,926 | -0.54% | 213.9만 |
|---|
| 2026.03.19 | ₩114,870 | ₩116,077 | ₩110,551 | ₩111,785 | -2.69% | 67.7만 |
|---|
| 2026.03.18 | ₩115,353 | ₩116,801 | ₩114,628 | ₩115,929 | +0.50% | 116.5만 |
|---|
| 2026.03.17 | ₩115,970 | ₩117,163 | ₩114,648 | ₩115,071 | -0.77% | 55.6만 |
|---|
| 2026.03.16 | ₩112,281 | ₩114,306 | ₩110,417 | ₩114,253 | +1.76% | 76.6만 |
|---|
| 2026.03.13 | ₩112,375 | ₩115,004 | ₩111,262 | ₩111,624 | -0.67% | 82.9만 |
|---|
| 2026.03.12 | ₩110,806 | ₩112,643 | ₩109,062 | ₩112,308 | +1.36% | 70.3만 |
|---|
| 2026.03.11 | ₩109,558 | ₩111,946 | ₩107,914 | ₩111,101 | +1.41% | 67.4만 |
|---|
| 2026.03.10 | ₩109,344 | ₩110,175 | ₩106,017 | ₩109,491 | +0.13% | 47.6만 |
|---|
| 2026.03.09 | ₩108,083 | ₩110,792 | ₩104,622 | ₩110,645 | +2.37% | 72.5만 |
|---|
| 2026.03.06 | ₩107,258 | ₩108,941 | ₩106,031 | ₩108,740 | +1.38% | 46만 |
|---|
| 2026.03.05 | ₩108,177 | ₩110,591 | ₩107,519 | ₩109,344 | +1.08% | 67.8만 |
|---|
| 2026.03.04 | ₩110,443 | ₩112,281 | ₩107,734 | ₩108,753 | -1.53% | 59.5만 |
|---|
| 2026.03.03 | ₩110,001 | ₩111,094 | ₩106,929 | ₩110,363 | +0.33% | 46.5만 |
|---|
| 2026.03.02 | ₩111,423 | ₩113,622 | ₩110,028 | ₩112,241 | +0.73% | 43.7만 |
|---|
| 2026.02.27 | ₩112,657 | ₩113,287 | ₩110,450 | ₩112,630 | -0.02% | 65.1만 |
|---|
| 2026.02.26 | ₩110,886 | ₩113,193 | ₩110,122 | ₩112,818 | +1.74% | 63.4만 |
|---|
| 2026.02.25 | ₩109,250 | ₩110,283 | ₩108,043 | ₩109,974 | +0.66% | 56만 |
|---|
| 2026.02.24 | ₩104,394 | ₩108,338 | ₩104,273 | ₩108,230 | +3.67% | 79.9만 |
|---|
| 2026.02.23 | ₩107,130 | ₩107,372 | ₩104,528 | ₩104,998 | -1.99% | 82.3만 |
|---|
| 2026.02.20 | ₩111,047 | ₩112,154 | ₩106,111 | ₩107,533 | -3.16% | 99.8만 |
|---|
| 2026.02.19 | ₩100,451 | ₩111,248 | ₩97,466 | ₩110,846 | +10.35% | 279.7만 |
|---|
| 2026.02.18 | ₩94,576 | ₩96,239 | ₩93,583 | ₩95,568 | +1.05% | 151.9만 |
|---|
| 2026.02.17 | ₩94,670 | ₩96,051 | ₩93,905 | ₩94,710 | +0.04% | 67만 |
|---|
| 2026.02.13 | ₩92,926 | ₩94,274 | ₩91,719 | ₩93,919 | +1.07% | 102.9만 |
|---|
| 2026.02.12 | ₩97,553 | ₩98,251 | ₩92,175 | ₩92,564 | -5.11% | 67.9만 |
|---|
| 2026.02.11 | ₩97,822 | ₩98,653 | ₩95,635 | ₩97,312 | -0.52% | 78.6만 |
|---|
| 2026.02.10 | ₩97,178 | ₩98,506 | ₩96,708 | ₩98,358 | +1.21% | 85.3만 |
|---|
| 2026.02.09 | ₩96,588 | ₩97,540 | ₩95,937 | ₩96,843 | +0.26% | 75.5만 |
|---|
| 2026.02.06 | ₩94,147 | ₩96,387 | ₩93,597 | ₩95,890 | +1.85% | 104.2만 |
|---|
| 2026.02.05 | ₩97,191 | ₩98,747 | ₩92,644 | ₩93,006 | -4.31% | 126.4만 |
|---|
| 2026.02.04 | ₩94,039 | ₩96,467 | ₩93,181 | ₩96,373 | +2.48% | 137.9만 |
|---|
| 2026.02.03 | ₩94,978 | ₩95,387 | ₩92,041 | ₩94,723 | -0.27% | 161.9만 |
|---|
| 2026.02.02 | ₩94,737 | ₩96,387 | ₩93,878 | ₩96,132 | +1.47% | 113.2만 |
|---|
| 2026.01.30 | ₩94,281 | ₩95,971 | ₩93,664 | ₩94,200 | -0.09% | 60.4만 |
|---|
| 2026.01.29 | ₩96,950 | ₩97,808 | ₩94,066 | ₩95,488 | -1.51% | 105.5만 |
|---|
| 2026.01.28 | ₩97,352 | ₩97,587 | ₩94,764 | ₩96,789 | -0.58% | 83.4만 |
|---|
| 2026.01.27 | ₩97,768 | ₩98,787 | ₩97,044 | ₩97,124 | -0.66% | 81.2만 |
|---|
| 2026.01.26 | ₩95,407 | ₩98,144 | ₩95,407 | ₩98,077 | +2.80% | 93.2만 |
|---|
| 2026.01.23 | ₩97,205 | ₩97,669 | ₩94,790 | ₩95,501 | -1.75% | 123.2만 |
|---|
| 2026.01.22 | ₩98,519 | ₩98,895 | ₩96,816 | ₩97,379 | -1.16% | 74.1만 |
|---|
| 2026.01.21 | ₩97,741 | ₩99,512 | ₩96,159 | ₩97,782 | +0.04% | 149만 |
|---|
| 2026.01.20 | ₩100,209 | ₩101,671 | ₩97,460 | ₩97,782 | -2.42% | 104.8만 |
|---|
| 2026.01.16 | ₩102,718 | ₩103,589 | ₩100,518 | ₩100,598 | -2.06% | 116.7만 |
|---|
| 2026.01.15 | ₩104,341 | ₩106,634 | ₩102,758 | ₩103,455 | -0.85% | 116.1만 |
|---|
| 2026.01.14 | ₩108,378 | ₩109,098 | ₩103,227 | ₩103,294 | -4.69% | 148.3만 |
|---|
| 2026.01.13 | ₩110,900 | ₩110,900 | ₩107,412 | ₩108,619 | -2.06% | 104.2만 |
|---|
| 2026.01.12 | ₩113,139 | ₩114,360 | ₩109,840 | ₩109,934 | -2.83% | 114.7만 |
|---|
| 2026.01.09 | ₩111,691 | ₩113,783 | ₩111,195 | ₩113,180 | +1.33% | 80.3만 |
|---|
| 2026.01.08 | ₩113,435 | ₩113,743 | ₩109,699 | ₩111,315 | -1.87% | 125.7만 |
|---|
| 2026.01.07 | ₩113,743 | ₩114,628 | ₩112,362 | ₩113,207 | -0.47% | 125.5만 |
|---|
| 2026.01.06 | ₩111,812 | ₩114,306 | ₩110,202 | ₩113,368 | +1.39% | 176.2만 |
|---|
| 2026.01.05 | ₩108,136 | ₩112,167 | ₩108,136 | ₩111,745 | +3.34% | 199.5만 |
|---|
| 2026.01.02 | ₩105,494 | ₩108,592 | ₩105,387 | ₩108,525 | +2.87% | 200.3만 |
|---|
| 2025.12.31 | ₩107,426 | ₩107,739 | ₩105,279 | ₩105,776 | -1.54% | 122.7만 |
|---|
| 2025.12.30 | ₩108,056 | ₩109,196 | ₩107,197 | ₩107,707 | -0.32% | 109.9만 |
|---|
| 2025.12.29 | ₩107,184 | ₩109,075 | ₩106,621 | ₩108,445 | +1.18% | 102.7만 |
|---|
| 2025.12.26 | ₩105,360 | ₩107,291 | ₩104,689 | ₩107,251 | +1.80% | 88.2만 |
|---|
| 2025.12.24 | ₩104,247 | ₩105,801 | ₩103,925 | ₩105,534 | +1.24% | 35.1만 |
|---|
| 2025.12.23 | ₩104,327 | ₩105,078 | ₩103,616 | ₩104,998 | +0.64% | 85.6만 |
|---|
| 2025.12.22 | ₩102,785 | ₩105,749 | ₩102,785 | ₩104,501 | +1.67% | 152.1만 |
|---|
| 2025.12.19 | ₩105,963 | ₩106,674 | ₩103,066 | ₩103,214 | -2.59% | 1154만 |
|---|
| 2025.12.18 | ₩105,051 | ₩108,136 | ₩104,870 | ₩105,588 | +0.51% | 229.5만 |
|---|
| 2025.12.17 | ₩105,159 | ₩106,192 | ₩104,381 | ₩104,904 | -0.24% | 185.3만 |
|---|
| 2025.12.16 | ₩103,616 | ₩104,971 | ₩103,616 | ₩103,992 | +0.36% | 158.1만 |
|---|
| 2025.12.15 | ₩104,904 | ₩105,481 | ₩103,080 | ₩103,858 | -1.00% | 150.6만 |
|---|
| 2025.12.12 | ₩104,823 | ₩104,864 | ₩103,589 | ₩104,461 | -0.35% | 123.8만 |
|---|
| 2025.12.11 | ₩103,375 | ₩104,783 | ₩102,744 | ₩104,622 | +1.21% | 134.4만 |
|---|
| 2025.12.10 | ₩102,999 | ₩104,421 | ₩102,235 | ₩103,402 | +0.39% | 163.8만 |
|---|
| 2025.12.09 | ₩103,415 | ₩105,038 | ₩102,288 | ₩103,978 | +0.54% | 223.1만 |
|---|
| 2025.12.08 | ₩105,212 | ₩105,293 | ₩103,469 | ₩104,448 | -0.73% | 396.9만 |
|---|
| 2025.12.05 | ₩103,013 | ₩103,952 | ₩102,369 | ₩102,744 | -0.26% | 429.5만 |
|---|
| 2025.12.04 | ₩102,020 | ₩104,408 | ₩102,007 | ₩102,932 | +0.89% | 698.6만 |
|---|
| 2025.12.03 | ₩119,216 | ₩119,216 | ₩106,379 | ₩106,473 | -10.69% | 218.3만 |
|---|
| 2025.12.02 | ₩120,852 | ₩122,260 | ₩119,095 | ₩119,175 | -1.39% | 27.7만 |
|---|
| 2025.12.01 | ₩122,059 | ₩122,944 | ₩120,973 | ₩120,986 | -0.88% | 38.4만 |
|---|
| 2025.11.28 | ₩121,643 | ₩122,810 | ₩121,120 | ₩122,341 | +0.57% | 30.6만 |
|---|
| 2025.11.26 | ₩119,363 | ₩121,938 | ₩119,256 | ₩120,933 | +1.31% | 43.8만 |
|---|
| 2025.11.25 | ₩117,459 | ₩119,424 | ₩116,791 | ₩118,947 | +1.27% | 37.9만 |
|---|
| 2025.11.24 | ₩115,286 | ₩117,345 | ₩114,253 | ₩117,230 | +1.69% | 61.7만 |
|---|
| 2025.11.21 | ₩114,414 | ₩116,439 | ₩113,824 | ₩114,950 | +0.47% | 60.2만 |
|---|
| 2025.11.20 | ₩118,236 | ₩118,236 | ₩112,979 | ₩115,125 | -2.63% | 77.5만 |
|---|
| 2025.11.19 | ₩117,459 | ₩118,396 | ₩116,064 | ₩116,184 | -1.08% | 47.6만 |
|---|
| 2025.11.18 | ₩115,514 | ₩117,579 | ₩114,830 | ₩117,338 | +1.58% | 44.5만 |
|---|
| 2025.11.17 | ₩115,621 | ₩117,472 | ₩115,098 | ₩115,514 | -0.09% | 79.8만 |
|---|
| 2025.11.14 | ₩113,099 | ₩116,855 | ₩112,929 | ₩116,211 | +2.75% | 42.1만 |
|---|
| 2025.11.13 | ₩118,210 | ₩118,210 | ₩113,676 | ₩114,481 | -3.15% | 34.9만 |
|---|
| 2025.11.12 | ₩118,599 | ₩118,599 | ₩116,050 | ₩116,064 | -2.14% | 37.8만 |
|---|
| 2025.11.11 | ₩116,184 | ₩117,834 | ₩116,090 | ₩117,660 | +1.27% | 66만 |
|---|
| 2025.11.10 | ₩114,870 | ₩117,593 | ₩114,508 | ₩116,600 | +1.51% | 33.1만 |
|---|
| 2025.11.07 | ₩113,904 | ₩117,029 | ₩112,898 | ₩114,883 | +0.86% | 69.7만 |
|---|
| 2025.11.06 | ₩115,044 | ₩115,151 | ₩113,247 | ₩114,923 | -0.10% | 39.2만 |
|---|
| 2025.11.05 | ₩114,333 | ₩117,204 | ₩113,515 | ₩115,058 | +0.63% | 76.8만 |
|---|
| 2025.11.04 | ₩115,393 | ₩123,333 | ₩113,300 | ₩116,640 | +1.08% | 103.6만 |
|---|
| 2025.11.03 | ₩105,118 | ₩106,044 | ₩103,609 | ₩105,440 | +0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩104,475 | ₩105,172 | ₩103,066 | ₩104,448 | -0.03% | 78.3만 |
|---|
| 2025.10.30 | ₩109,250 | ₩109,773 | ₩104,951 | ₩105,105 | -3.79% | 80.8만 |
|---|
| 2025.10.29 | ₩109,679 | ₩109,759 | ₩107,868 | ₩108,673 | -0.92% | 45.6만 |
|---|
| 2025.10.28 | ₩106,916 | ₩109,692 | ₩106,916 | ₩108,753 | +1.72% | 50.9만 |
|---|
| 2025.10.27 | ₩108,499 | ₩109,196 | ₩106,560 | ₩107,761 | -0.68% | 155.9만 |
|---|
| 2025.10.24 | ₩106,876 | ₩108,230 | ₩106,399 | ₩107,305 | +0.40% | 58.6만 |
|---|
| 2025.10.23 | ₩103,952 | ₩106,453 | ₩103,549 | ₩106,178 | +2.14% | 34만 |
|---|
| 2025.10.22 | ₩101,524 | ₩103,428 | ₩101,053 | ₩103,375 | +1.82% | 41.5만 |
|---|
| 2025.10.21 | ₩103,871 | ₩103,891 | ₩101,866 | ₩102,422 | -1.39% | 29.2만 |
|---|
| 2025.10.20 | ₩102,060 | ₩103,442 | ₩101,718 | ₩102,798 | +0.72% | 21.5만 |
|---|
| 2025.10.17 | ₩101,872 | ₩102,215 | ₩100,048 | ₩101,135 | -0.72% | 38.1만 |
|---|
| 2025.10.16 | ₩103,750 | ₩104,341 | ₩101,886 | ₩102,516 | -1.19% | 50.6만 |
|---|
| 2025.10.15 | ₩104,019 | ₩104,622 | ₩102,811 | ₩103,750 | -0.26% | 72.9만 |
|---|
| 2025.10.14 | ₩97,232 | ₩106,031 | ₩97,232 | ₩104,019 | +6.98% | 74.8만 |
|---|
| 2025.10.13 | ₩97,151 | ₩98,103 | ₩96,722 | ₩97,057 | -0.10% | 32.8만 |
|---|
| 2025.10.10 | ₩98,331 | ₩98,995 | ₩96,387 | ₩96,789 | -1.57% | 42.6만 |
|---|