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 | ₩94,419 | ₩94,915 | ₩93,292 | ₩93,896 | -0.55% | 74.8만 |
| 2026.10.08 | ₩90,220 | ₩95,115 | ₩89,309 | ₩94,781 | +5.06% | 214만 |
| 2026.10.07 | ₩90,918 | ₩91,615 | ₩89,160 | ₩90,059 | -0.94% | 116.5만 |
| 2026.10.06 | ₩91,521 | ₩92,541 | ₩90,455 | ₩91,722 | +0.22% | 158.4만 |
| 2026.10.05 | ₩88,637 | ₩93,225 | ₩87,939 | ₩91,561 | +3.30% | 121.3만 |
| 2026.10.02 | ₩89,898 | ₩91,179 | ₩88,127 | ₩88,530 | -1.52% | 117만 |
| 2026.10.01 | ₩87,671 | ₩91,246 | ₩87,671 | ₩89,214 | +1.76% | 140.3만 |
| 2026.09.30 | ₩87,175 | ₩89,140 | ₩85,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,033 |
| +0.98% |
| 134.7만 |
| 2026.09.29 | ₩86,504 | ₩87,107 | ₩85,685 | ₩87,094 | +0.68% | 79.2만 |
|---|
| 2026.09.28 | ₩88,194 | ₩89,831 | ₩86,812 | ₩86,933 | -1.43% | 107.1만 |
|---|
| 2026.09.25 | ₩88,140 | ₩89,066 | ₩87,637 | ₩88,610 | +0.53% | 92.7만 |
|---|
| 2026.09.24 | ₩88,355 | ₩88,932 | ₩87,349 | ₩88,288 | -0.08% | 78.2만 |
|---|
| 2026.09.23 | ₩88,784 | ₩89,388 | ₩87,537 | ₩87,711 | -1.21% | 69만 |
|---|
| 2026.09.22 | ₩89,817 | ₩90,247 | ₩88,556 | ₩89,415 | -0.45% | 174.3만 |
|---|
| 2026.09.21 | ₩88,060 | ₩90,260 | ₩86,390 | ₩88,972 | +1.04% | 103.7만 |
|---|
| 2026.09.18 | ₩86,839 | ₩87,483 | ₩85,726 | ₩85,900 | -1.08% | 153.9만 |
|---|
| 2026.09.17 | ₩87,389 | ₩87,537 | ₩84,746 | ₩86,423 | -1.11% | 97.6만 |
|---|
| 2026.09.16 | ₩86,356 | ₩89,167 | ₩86,034 | ₩86,061 | -0.34% | 216.8만 |
|---|
| 2026.09.15 | ₩93,587 | ₩93,587 | ₩86,866 | ₩86,879 | -7.17% | 119.4만 |
|---|
| 2026.09.14 | ₩95,586 | ₩96,042 | ₩93,198 | ₩93,238 | -2.46% | 123.4만 |
|---|
| 2026.09.11 | ₩96,056 | ₩96,673 | ₩95,519 | ₩95,586 | -0.49% | 68만 |
|---|
| 2026.09.10 | ₩97,142 | ₩97,739 | ₩95,251 | ₩95,385 | -1.81% | 47.5만 |
|---|
| 2026.09.09 | ₩97,639 | ₩98,457 | ₩97,203 | ₩97,786 | +0.15% | 46만 |
|---|
| 2026.09.08 | ₩97,947 | ₩98,920 | ₩97,612 | ₩98,189 | +0.25% | 35.5만 |
|---|
| 2026.09.04 | ₩99,128 | ₩100,362 | ₩98,312 | ₩99,047 | -0.08% | 39.5만 |
|---|
| 2026.09.03 | ₩100,201 | ₩101,274 | ₩99,027 | ₩100,121 | -0.08% | 50.4만 |
|---|
| 2026.09.02 | ₩98,739 | ₩101,248 | ₩97,746 | ₩99,436 | +0.71% | 41.4만 |
|---|
| 2026.09.01 | ₩100,215 | ₩101,060 | ₩98,209 | ₩98,551 | -1.66% | 60.7만 |
|---|
| 2026.08.31 | ₩99,275 | ₩100,449 | ₩98,658 | ₩99,973 | +0.70% | 64.8만 |
|---|
| 2026.08.28 | ₩101,087 | ₩102,213 | ₩99,604 | ₩99,852 | -1.22% | 37.7만 |
|---|
| 2026.08.27 | ₩100,389 | ₩101,724 | ₩99,504 | ₩101,355 | +0.96% | 43.5만 |
|---|
| 2026.08.26 | ₩99,745 | ₩100,973 | ₩99,021 | ₩100,684 | +0.94% | 42.1만 |
|---|
| 2026.08.25 | ₩100,255 | ₩100,255 | ₩98,457 | ₩99,262 | -0.99% | 42.2만 |
|---|
| 2026.08.24 | ₩100,912 | ₩102,126 | ₩99,141 | ₩99,490 | -1.41% | 49.6만 |
|---|
| 2026.08.21 | ₩100,523 | ₩102,052 | ₩99,718 | ₩100,697 | +0.17% | 41.7만 |
|---|
| 2026.08.20 | ₩101,677 | ₩102,884 | ₩100,657 | ₩100,966 | -0.70% | 51.2만 |
|---|
| 2026.08.19 | ₩102,924 | ₩103,059 | ₩101,730 | ₩102,012 | -0.89% | 48.3만 |
|---|
| 2026.08.18 | ₩104,025 | ₩104,373 | ₩101,650 | ₩101,905 | -2.04% | 52.2만 |
|---|
| 2026.08.17 | ₩102,978 | ₩103,971 | ₩101,845 | ₩103,448 | +0.46% | 58.8만 |
|---|
| 2026.08.14 | ₩103,166 | ₩104,065 | ₩102,603 | ₩103,917 | +0.73% | 65.3만 |
|---|
| 2026.08.13 | ₩103,421 | ₩105,004 | ₩102,120 | ₩103,045 | -0.36% | 71.8만 |
|---|
| 2026.08.12 | ₩103,622 | ₩104,662 | ₩101,905 | ₩102,871 | -0.73% | 95.4만 |
|---|
| 2026.08.11 | ₩104,360 | ₩106,453 | ₩103,126 | ₩103,367 | -0.95% | 73.4만 |
|---|
| 2026.08.10 | ₩105,272 | ₩106,399 | ₩104,145 | ₩104,709 | -0.54% | 105.6만 |
|---|
| 2026.08.07 | ₩102,629 | ₩105,514 | ₩101,261 | ₩104,923 | +2.24% | 128.9만 |
|---|
| 2026.08.06 | ₩104,601 | ₩105,715 | ₩102,133 | ₩103,112 | -1.42% | 142.3만 |
|---|
| 2026.08.05 | ₩104,642 | ₩109,404 | ₩102,844 | ₩106,050 | +1.35% | 174.9만 |
|---|
| 2026.08.04 | ₩116,608 | ₩119,312 | ₩101,073 | ₩105,098 | -9.87% | 429.9만 |
|---|
| 2026.08.03 | ₩123,947 | ₩125,463 | ₩121,237 | ₩122,149 | -1.45% | 108.4만 |
|---|
| 2026.07.31 | ₩123,209 | ₩124,604 | ₩121,431 | ₩122,941 | -0.22% | 59.5만 |
|---|
| 2026.07.30 | ₩125,329 | ₩125,329 | ₩121,733 | ₩123,638 | -1.35% | 63.2만 |
|---|
| 2026.07.29 | ₩123,276 | ₩125,583 | ₩121,827 | ₩123,933 | +0.53% | 69.9만 |
|---|
| 2026.07.28 | ₩121,116 | ₩123,383 | ₩120,298 | ₩122,994 | +1.55% | 75.5만 |
|---|
| 2026.07.27 | ₩116,743 | ₩121,243 | ₩116,743 | ₩120,821 | +3.49% | 134.9만 |
|---|
| 2026.07.24 | ₩116,769 | ₩118,144 | ₩114,341 | ₩114,650 | -1.82% | 63.7만 |
|---|
| 2026.07.23 | ₩113,737 | ₩116,340 | ₩113,644 | ₩116,179 | +2.15% | 53.7만 |
|---|
| 2026.07.22 | ₩115,106 | ₩115,777 | ₩113,905 | ₩115,481 | +0.33% | 68.3만 |
|---|
| 2026.07.21 | ₩114,891 | ₩115,871 | ₩113,858 | ₩114,690 | -0.18% | 56.9만 |
|---|
| 2026.07.20 | ₩117,963 | ₩119,063 | ₩114,469 | ₩114,891 | -2.60% | 64.6만 |
|---|
| 2026.07.17 | ₩119,493 | ₩120,445 | ₩117,252 | ₩117,735 | -1.47% | 65.1만 |
|---|
| 2026.07.16 | ₩117,547 | ₩121,358 | ₩117,534 | ₩120,325 | +2.36% | 95.9만 |
|---|
| 2026.07.15 | ₩117,668 | ₩119,748 | ₩116,917 | ₩117,722 | +0.05% | 53.2만 |
|---|
| 2026.07.14 | ₩119,184 | ₩121,418 | ₩117,118 | ₩117,467 | -1.44% | 73.9만 |
|---|
| 2026.07.13 | ₩117,534 | ₩119,037 | ₩117,012 | ₩117,427 | -0.09% | 63.7만 |
|---|
| 2026.07.10 | ₩116,152 | ₩117,172 | ₩114,194 | ₩117,078 | +0.80% | 65.6만 |
|---|
| 2026.07.09 | ₩115,897 | ₩118,326 | ₩115,173 | ₩116,058 | +0.14% | 79.4만 |
|---|
| 2026.07.08 | ₩116,890 | ₩118,674 | ₩115,200 | ₩115,830 | -0.91% | 109.6만 |
|---|
| 2026.07.07 | ₩119,922 | ₩122,256 | ₩118,511 | ₩118,607 | -1.10% | 159.1만 |
|---|
| 2026.07.06 | ₩130,869 | ₩131,976 | ₩117,065 | ₩119,761 | -8.49% | 213.2만 |
|---|
| 2026.07.02 | ₩131,875 | ₩136,108 | ₩130,037 | ₩130,118 | -1.33% | 96.2만 |
|---|
| 2026.07.01 | ₩135,846 | ₩136,839 | ₩130,574 | ₩131,030 | -3.55% | 153.9만 |
|---|
| 2026.06.30 | ₩133,485 | ₩136,933 | ₩132,318 | ₩136,651 | +2.37% | 110.1만 |
|---|
| 2026.06.29 | ₩133,324 | ₩135,471 | ₩133,217 | ₩134,250 | +0.69% | 151.8만 |
|---|
| 2026.06.26 | ₩128,146 | ₩133,982 | ₩128,146 | ₩132,882 | +3.70% | 540만 |
|---|
| 2026.06.25 | ₩124,658 | ₩129,239 | ₩123,853 | ₩128,562 | +3.13% | 157.6만 |
|---|
| 2026.06.24 | ₩121,706 | ₩124,483 | ₩120,365 | ₩124,255 | +2.09% | 105만 |
|---|
| 2026.06.23 | ₩120,096 | ₩123,544 | ₩119,553 | ₩120,338 | +0.20% | 92.6만 |
|---|
| 2026.06.22 | ₩120,754 | ₩123,497 | ₩118,862 | ₩120,351 | -0.33% | 115.8만 |
|---|
| 2026.06.18 | ₩126,455 | ₩126,898 | ₩121,129 | ₩122,538 | -3.10% | 239만 |
|---|
| 2026.06.17 | ₩126,871 | ₩130,064 | ₩126,133 | ₩126,254 | -0.49% | 85.9만 |
|---|
| 2026.06.16 | ₩130,480 | ₩133,445 | ₩127,743 | ₩127,891 | -1.98% | 114.2만 |
|---|
| 2026.06.15 | ₩131,822 | ₩132,318 | ₩129,246 | ₩130,118 | -1.29% | 130만 |
|---|
| 2026.06.12 | ₩132,586 | ₩133,633 | ₩129,930 | ₩130,037 | -1.92% | 57.9만 |
|---|
| 2026.06.11 | ₩130,333 | ₩133,472 | ₩130,333 | ₩132,023 | +1.30% | 52.3만 |
|---|
| 2026.06.10 | ₩131,969 | ₩133,371 | ₩130,359 | ₩130,641 | -1.01% | 66.7만 |
|---|
| 2026.06.09 | ₩131,124 | ₩133,881 | ₩129,622 | ₩132,238 | +0.85% | 66.8만 |
|---|
| 2026.06.08 | ₩131,231 | ₩133,016 | ₩129,246 | ₩130,158 | -0.82% | 82만 |
|---|
| 2026.06.05 | ₩131,594 | ₩132,043 | ₩128,830 | ₩129,876 | -1.30% | 46.4만 |
|---|
| 2026.06.04 | ₩132,412 | ₩133,740 | ₩131,057 | ₩133,083 | +0.51% | 55.1만 |
|---|
| 2026.06.03 | ₩130,104 | ₩134,572 | ₩130,104 | ₩131,513 | +1.08% | 77.2만 |
|---|
| 2026.06.02 | ₩133,767 | ₩133,774 | ₩129,648 | ₩131,164 | -1.95% | 92.2만 |
|---|
| 2026.06.01 | ₩134,129 | ₩135,565 | ₩132,882 | ₩134,076 | -0.04% | 55.3만 |
|---|
| 2026.05.29 | ₩134,129 | ₩136,061 | ₩132,935 | ₩133,485 | -0.48% | 72.2만 |
|---|
| 2026.05.28 | ₩134,008 | ₩134,143 | ₩130,567 | ₩133,579 | -0.32% | 58.3만 |
|---|
| 2026.05.27 | ₩135,632 | ₩137,973 | ₩134,122 | ₩134,961 | -0.49% | 84.8만 |
|---|
| 2026.05.26 | ₩138,301 | ₩138,865 | ₩135,162 | ₩135,269 | -2.19% | 78.3만 |
|---|
| 2026.05.22 | ₩137,201 | ₩139,509 | ₩136,524 | ₩137,979 | +0.57% | 60.4만 |
|---|
| 2026.05.21 | ₩135,283 | ₩137,537 | ₩134,934 | ₩137,295 | +1.49% | 64.6만 |
|---|
| 2026.05.20 | ₩134,760 | ₩136,812 | ₩133,619 | ₩136,812 | +1.52% | 58.6만 |
|---|
| 2026.05.19 | ₩133,297 | ₩134,766 | ₩131,396 | ₩134,143 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩131,875 | ₩135,390 | ₩131,285 | ₩132,828 | +0.72% | 63.6만 |
|---|
| 2026.05.15 | ₩133,754 | ₩134,176 | ₩132,358 | ₩132,814 | -0.70% | 42.1만 |
|---|
| 2026.05.14 | ₩133,016 | ₩134,974 | ₩130,668 | ₩134,961 | +1.46% | 45.1만 |
|---|
| 2026.05.13 | ₩131,875 | ₩134,102 | ₩128,401 | ₩132,546 | +0.51% | 79.5만 |
|---|
| 2026.05.12 | ₩130,413 | ₩131,446 | ₩126,254 | ₩130,467 | +0.04% | 76.4만 |
|---|
| 2026.05.11 | ₩135,095 | ₩135,223 | ₩130,655 | ₩131,111 | -2.95% | 68.4만 |
|---|
| 2026.05.08 | ₩135,229 | ₩136,718 | ₩131,755 | ₩134,746 | -0.36% | 66만 |
|---|
| 2026.05.07 | ₩140,663 | ₩140,663 | ₩131,325 | ₩133,364 | -5.19% | 90.2만 |
|---|
| 2026.05.06 | ₩141,400 | ₩144,271 | ₩137,134 | ₩140,716 | -0.48% | 160.4만 |
|---|
| 2026.05.05 | ₩129,742 | ₩140,582 | ₩127,877 | ₩140,515 | +8.30% | 130.5만 |
|---|
| 2026.05.04 | ₩122,484 | ₩123,464 | ₩119,772 | ₩120,875 | -1.31% | 56.2만 |
|---|
| 2026.05.01 | ₩122,297 | ₩124,322 | ₩121,679 | ₩122,887 | +0.48% | 43.2만 |
|---|
| 2026.04.30 | ₩119,399 | ₩121,988 | ₩118,354 | ₩121,398 | +1.67% | 53.4만 |
|---|
| 2026.04.29 | ₩118,138 | ₩119,144 | ₩115,978 | ₩118,071 | -0.06% | 59.3만 |
|---|
| 2026.04.28 | ₩118,768 | ₩119,446 | ₩116,783 | ₩118,446 | -0.27% | 56만 |
|---|
| 2026.04.27 | ₩120,351 | ₩122,055 | ₩118,138 | ₩118,849 | -1.25% | 47.3만 |
|---|
| 2026.04.24 | ₩119,748 | ₩122,272 | ₩118,466 | ₩120,995 | +1.04% | 68.5만 |
|---|
| 2026.04.23 | ₩119,613 | ₩120,834 | ₩118,071 | ₩120,056 | +0.37% | 52.1만 |
|---|
| 2026.04.22 | ₩124,389 | ₩124,550 | ₩120,425 | ₩120,593 | -3.05% | 73.6만 |
|---|
| 2026.04.21 | ₩124,725 | ₩126,154 | ₩123,155 | ₩123,450 | -1.02% | 46.6만 |
|---|
| 2026.04.20 | ₩121,237 | ₩124,792 | ₩121,237 | ₩124,738 | +2.89% | 56.5만 |
|---|
| 2026.04.17 | ₩121,116 | ₩124,094 | ₩120,942 | ₩123,048 | +1.60% | 45만 |
|---|
| 2026.04.16 | ₩122,095 | ₩122,592 | ₩118,057 | ₩120,217 | -1.54% | 48.3만 |
|---|
| 2026.04.15 | ₩120,029 | ₩121,425 | ₩119,929 | ₩121,304 | +1.06% | 68.3만 |
|---|
| 2026.04.14 | ₩116,716 | ₩120,110 | ₩114,864 | ₩120,096 | +2.90% | 76.8만 |
|---|
| 2026.04.13 | ₩112,731 | ₩115,414 | ₩112,503 | ₩113,268 | +0.48% | 80.8만 |
|---|
| 2026.04.10 | ₩113,147 | ₩113,483 | ₩110,290 | ₩113,120 | -0.02% | 46.1만 |
|---|
| 2026.04.09 | ₩113,898 | ₩115,361 | ₩112,087 | ₩113,348 | -0.48% | 78.6만 |
|---|
| 2026.04.08 | ₩112,959 | ₩114,730 | ₩112,463 | ₩114,341 | +1.22% | 71.2만 |
|---|
| 2026.04.07 | ₩112,463 | ₩113,094 | ₩109,780 | ₩110,115 | -2.09% | 57.1만 |
|---|
| 2026.04.06 | ₩112,584 | ₩113,771 | ₩110,987 | ₩112,785 | +0.18% | 51만 |
|---|
| 2026.04.02 | ₩112,141 | ₩114,791 | ₩110,129 | ₩113,496 | +1.21% | 81.6만 |
|---|
| 2026.04.01 | ₩115,589 | ₩116,032 | ₩113,281 | ₩113,456 | -1.85% | 102.6만 |
|---|
| 2026.03.31 | ₩111,564 | ₩115,361 | ₩109,619 | ₩114,985 | +3.07% | 111.7만 |
|---|
| 2026.03.30 | ₩112,463 | ₩113,583 | ₩108,733 | ₩110,276 | -1.94% | 150.7만 |
|---|
| 2026.03.27 | ₩111,470 | ₩113,782 | ₩110,464 | ₩112,570 | +0.99% | 96.7만 |
|---|
| 2026.03.26 | ₩114,784 | ₩117,856 | ₩112,087 | ₩112,356 | -2.12% | 127.2만 |
|---|
| 2026.03.25 | ₩118,741 | ₩120,003 | ₩112,034 | ₩116,649 | -1.76% | 125만 |
|---|
| 2026.03.24 | ₩114,502 | ₩117,708 | ₩114,006 | ₩117,145 | +2.31% | 74.8만 |
|---|
| 2026.03.23 | ₩112,611 | ₩115,790 | ₩112,087 | ₩115,414 | +2.49% | 86.1만 |
|---|
| 2026.03.20 | ₩111,551 | ₩111,873 | ₩108,854 | ₩110,947 | -0.54% | 213.9만 |
|---|
| 2026.03.19 | ₩114,891 | ₩116,099 | ₩110,571 | ₩111,806 | -2.69% | 67.7만 |
|---|
| 2026.03.18 | ₩115,374 | ₩116,823 | ₩114,650 | ₩115,951 | +0.50% | 116.5만 |
|---|
| 2026.03.17 | ₩115,991 | ₩117,185 | ₩114,670 | ₩115,092 | -0.77% | 55.6만 |
|---|
| 2026.03.16 | ₩112,302 | ₩114,328 | ₩110,437 | ₩114,274 | +1.76% | 76.6만 |
|---|
| 2026.03.13 | ₩112,396 | ₩115,025 | ₩111,282 | ₩111,645 | -0.67% | 82.9만 |
|---|
| 2026.03.12 | ₩110,826 | ₩112,664 | ₩109,082 | ₩112,329 | +1.36% | 70.3만 |
|---|
| 2026.03.11 | ₩109,579 | ₩111,967 | ₩107,934 | ₩111,121 | +1.41% | 67.4만 |
|---|
| 2026.03.10 | ₩109,364 | ₩110,196 | ₩106,037 | ₩109,512 | +0.13% | 47.6만 |
|---|
| 2026.03.09 | ₩108,103 | ₩110,813 | ₩104,642 | ₩110,665 | +2.37% | 72.5만 |
|---|
| 2026.03.06 | ₩107,278 | ₩108,962 | ₩106,050 | ₩108,760 | +1.38% | 46만 |
|---|
| 2026.03.05 | ₩108,197 | ₩110,612 | ₩107,539 | ₩109,364 | +1.08% | 67.8만 |
|---|
| 2026.03.04 | ₩110,464 | ₩112,302 | ₩107,754 | ₩108,774 | -1.53% | 59.5만 |
|---|
| 2026.03.03 | ₩110,021 | ₩111,115 | ₩106,949 | ₩110,384 | +0.33% | 46.5만 |
|---|
| 2026.03.02 | ₩111,443 | ₩113,644 | ₩110,048 | ₩112,262 | +0.73% | 43.7만 |
|---|
| 2026.02.27 | ₩112,678 | ₩113,308 | ₩110,471 | ₩112,651 | -0.02% | 65.1만 |
|---|
| 2026.02.26 | ₩110,907 | ₩113,214 | ₩110,142 | ₩112,839 | +1.74% | 63.4만 |
|---|
| 2026.02.25 | ₩109,270 | ₩110,303 | ₩108,063 | ₩109,995 | +0.66% | 56만 |
|---|
| 2026.02.24 | ₩104,414 | ₩108,358 | ₩104,293 | ₩108,250 | +3.67% | 79.9만 |
|---|
| 2026.02.23 | ₩107,150 | ₩107,392 | ₩104,548 | ₩105,017 | -1.99% | 82.3만 |
|---|
| 2026.02.20 | ₩111,068 | ₩112,175 | ₩106,131 | ₩107,553 | -3.16% | 99.8만 |
|---|
| 2026.02.19 | ₩100,469 | ₩111,269 | ₩97,484 | ₩110,867 | +10.35% | 279.7만 |
|---|
| 2026.02.18 | ₩94,593 | ₩96,257 | ₩93,601 | ₩95,586 | +1.05% | 151.9만 |
|---|
| 2026.02.17 | ₩94,687 | ₩96,069 | ₩93,923 | ₩94,728 | +0.04% | 67만 |
|---|
| 2026.02.13 | ₩92,943 | ₩94,292 | ₩91,736 | ₩93,936 | +1.07% | 102.9만 |
|---|
| 2026.02.12 | ₩97,572 | ₩98,269 | ₩92,192 | ₩92,581 | -5.11% | 67.9만 |
|---|
| 2026.02.11 | ₩97,840 | ₩98,672 | ₩95,653 | ₩97,330 | -0.52% | 78.6만 |
|---|
| 2026.02.10 | ₩97,196 | ₩98,524 | ₩96,726 | ₩98,377 | +1.21% | 85.3만 |
|---|
| 2026.02.09 | ₩96,606 | ₩97,558 | ₩95,955 | ₩96,861 | +0.26% | 75.5만 |
|---|
| 2026.02.06 | ₩94,164 | ₩96,405 | ₩93,614 | ₩95,908 | +1.85% | 104.2만 |
|---|
| 2026.02.05 | ₩97,209 | ₩98,766 | ₩92,662 | ₩93,024 | -4.31% | 126.4만 |
|---|
| 2026.02.04 | ₩94,057 | ₩96,485 | ₩93,198 | ₩96,391 | +2.48% | 137.9만 |
|---|
| 2026.02.03 | ₩94,996 | ₩95,405 | ₩92,058 | ₩94,741 | -0.27% | 161.9만 |
|---|
| 2026.02.02 | ₩94,754 | ₩96,405 | ₩93,896 | ₩96,150 | +1.47% | 113.2만 |
|---|
| 2026.01.30 | ₩94,298 | ₩95,989 | ₩93,681 | ₩94,218 | -0.09% | 60.4만 |
|---|
| 2026.01.29 | ₩96,968 | ₩97,827 | ₩94,084 | ₩95,506 | -1.51% | 105.5만 |
|---|
| 2026.01.28 | ₩97,370 | ₩97,605 | ₩94,781 | ₩96,807 | -0.58% | 83.4만 |
|---|
| 2026.01.27 | ₩97,786 | ₩98,806 | ₩97,062 | ₩97,142 | -0.66% | 81.2만 |
|---|
| 2026.01.26 | ₩95,425 | ₩98,162 | ₩95,425 | ₩98,095 | +2.80% | 93.2만 |
|---|
| 2026.01.23 | ₩97,223 | ₩97,687 | ₩94,808 | ₩95,519 | -1.75% | 123.2만 |
|---|
| 2026.01.22 | ₩98,538 | ₩98,913 | ₩96,834 | ₩97,397 | -1.16% | 74.1만 |
|---|
| 2026.01.21 | ₩97,759 | ₩99,530 | ₩96,176 | ₩97,800 | +0.04% | 149만 |
|---|
| 2026.01.20 | ₩100,228 | ₩101,690 | ₩97,478 | ₩97,800 | -2.42% | 104.8만 |
|---|
| 2026.01.16 | ₩102,737 | ₩103,609 | ₩100,537 | ₩100,617 | -2.06% | 116.7만 |
|---|
| 2026.01.15 | ₩104,360 | ₩106,654 | ₩102,777 | ₩103,475 | -0.85% | 116.1만 |
|---|
| 2026.01.14 | ₩108,398 | ₩109,118 | ₩103,246 | ₩103,314 | -4.69% | 148.3만 |
|---|
| 2026.01.13 | ₩110,920 | ₩110,920 | ₩107,432 | ₩108,640 | -2.06% | 104.2만 |
|---|
| 2026.01.12 | ₩113,161 | ₩114,381 | ₩109,860 | ₩109,954 | -2.83% | 114.7만 |
|---|
| 2026.01.09 | ₩111,712 | ₩113,805 | ₩111,215 | ₩113,201 | +1.33% | 80.3만 |
|---|
| 2026.01.08 | ₩113,456 | ₩113,764 | ₩109,719 | ₩111,336 | -1.87% | 125.7만 |
|---|
| 2026.01.07 | ₩113,764 | ₩114,650 | ₩112,382 | ₩113,228 | -0.47% | 125.5만 |
|---|
| 2026.01.06 | ₩111,832 | ₩114,328 | ₩110,223 | ₩113,389 | +1.39% | 176.2만 |
|---|
| 2026.01.05 | ₩108,157 | ₩112,188 | ₩108,157 | ₩111,765 | +3.34% | 199.5만 |
|---|
| 2026.01.02 | ₩105,514 | ₩108,613 | ₩105,406 | ₩108,546 | +2.87% | 200.3만 |
|---|
| 2025.12.31 | ₩107,446 | ₩107,759 | ₩105,299 | ₩105,795 | -1.54% | 122.7만 |
|---|
| 2025.12.30 | ₩108,076 | ₩109,216 | ₩107,217 | ₩107,727 | -0.32% | 109.9만 |
|---|
| 2025.12.29 | ₩107,204 | ₩109,096 | ₩106,641 | ₩108,465 | +1.18% | 102.7만 |
|---|
| 2025.12.26 | ₩105,380 | ₩107,311 | ₩104,709 | ₩107,271 | +1.80% | 88.2만 |
|---|
| 2025.12.24 | ₩104,266 | ₩105,821 | ₩103,944 | ₩105,554 | +1.24% | 35.1만 |
|---|
| 2025.12.23 | ₩104,347 | ₩105,098 | ₩103,636 | ₩105,017 | +0.64% | 85.6만 |
|---|
| 2025.12.22 | ₩102,804 | ₩105,769 | ₩102,804 | ₩104,521 | +1.67% | 152.1만 |
|---|
| 2025.12.19 | ₩105,983 | ₩106,694 | ₩103,085 | ₩103,233 | -2.59% | 1154만 |
|---|
| 2025.12.18 | ₩105,071 | ₩108,157 | ₩104,890 | ₩105,608 | +0.51% | 229.5만 |
|---|
| 2025.12.17 | ₩105,178 | ₩106,211 | ₩104,400 | ₩104,923 | -0.24% | 185.3만 |
|---|
| 2025.12.16 | ₩103,636 | ₩104,990 | ₩103,636 | ₩104,011 | +0.36% | 158.1만 |
|---|
| 2025.12.15 | ₩104,923 | ₩105,500 | ₩103,099 | ₩103,877 | -1.00% | 150.6만 |
|---|
| 2025.12.12 | ₩104,843 | ₩104,883 | ₩103,609 | ₩104,481 | -0.35% | 123.8만 |
|---|
| 2025.12.11 | ₩103,394 | ₩104,803 | ₩102,763 | ₩104,642 | +1.21% | 134.4만 |
|---|
| 2025.12.10 | ₩103,018 | ₩104,440 | ₩102,254 | ₩103,421 | +0.39% | 163.8만 |
|---|
| 2025.12.09 | ₩103,434 | ₩105,058 | ₩102,307 | ₩103,998 | +0.54% | 223.1만 |
|---|
| 2025.12.08 | ₩105,232 | ₩105,312 | ₩103,488 | ₩104,467 | -0.73% | 396.9만 |
|---|
| 2025.12.05 | ₩103,032 | ₩103,971 | ₩102,388 | ₩102,763 | -0.26% | 429.5만 |
|---|
| 2025.12.04 | ₩102,039 | ₩104,427 | ₩102,026 | ₩102,951 | +0.89% | 698.6만 |
|---|
| 2025.12.03 | ₩119,238 | ₩119,238 | ₩106,399 | ₩106,493 | -10.69% | 218.3만 |
|---|
| 2025.12.02 | ₩120,875 | ₩122,283 | ₩119,117 | ₩119,198 | -1.39% | 27.7만 |
|---|
| 2025.12.01 | ₩122,082 | ₩122,967 | ₩120,995 | ₩121,009 | -0.88% | 38.4만 |
|---|
| 2025.11.28 | ₩121,666 | ₩122,833 | ₩121,143 | ₩122,364 | +0.57% | 30.6만 |
|---|
| 2025.11.26 | ₩119,385 | ₩121,961 | ₩119,278 | ₩120,955 | +1.31% | 43.8만 |
|---|
| 2025.11.25 | ₩117,480 | ₩119,446 | ₩116,812 | ₩118,970 | +1.27% | 37.9만 |
|---|
| 2025.11.24 | ₩115,307 | ₩117,366 | ₩114,274 | ₩117,252 | +1.69% | 61.7만 |
|---|
| 2025.11.21 | ₩114,435 | ₩116,461 | ₩113,845 | ₩114,972 | +0.47% | 60.2만 |
|---|
| 2025.11.20 | ₩118,259 | ₩118,259 | ₩113,000 | ₩115,146 | -2.63% | 77.5만 |
|---|
| 2025.11.19 | ₩117,480 | ₩118,418 | ₩116,085 | ₩116,206 | -1.08% | 47.6만 |
|---|
| 2025.11.18 | ₩115,535 | ₩117,601 | ₩114,851 | ₩117,360 | +1.58% | 44.5만 |
|---|
| 2025.11.17 | ₩115,642 | ₩117,494 | ₩115,119 | ₩115,535 | -0.09% | 79.8만 |
|---|
| 2025.11.14 | ₩113,120 | ₩116,877 | ₩112,950 | ₩116,233 | +2.75% | 42.1만 |
|---|
| 2025.11.13 | ₩118,232 | ₩118,232 | ₩113,697 | ₩114,502 | -3.15% | 34.9만 |
|---|
| 2025.11.12 | ₩118,621 | ₩118,621 | ₩116,072 | ₩116,085 | -2.14% | 37.8만 |
|---|
| 2025.11.11 | ₩116,206 | ₩117,856 | ₩116,112 | ₩117,682 | +1.27% | 66만 |
|---|
| 2025.11.10 | ₩114,891 | ₩117,615 | ₩114,529 | ₩116,622 | +1.51% | 33.1만 |
|---|
| 2025.11.07 | ₩113,925 | ₩117,051 | ₩112,919 | ₩114,905 | +0.86% | 69.7만 |
|---|
| 2025.11.06 | ₩115,066 | ₩115,173 | ₩113,268 | ₩114,945 | -0.10% | 39.2만 |
|---|
| 2025.11.05 | ₩114,355 | ₩117,226 | ₩113,536 | ₩115,079 | +0.63% | 76.8만 |
|---|
| 2025.11.04 | ₩115,414 | ₩123,356 | ₩113,322 | ₩116,662 | +1.08% | 103.6만 |
|---|
| 2025.11.03 | ₩105,138 | ₩106,064 | ₩103,629 | ₩105,460 | +0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩104,494 | ₩105,192 | ₩103,085 | ₩104,467 | -0.03% | 78.3만 |
|---|
| 2025.10.30 | ₩109,270 | ₩109,793 | ₩104,970 | ₩105,125 | -3.79% | 80.8만 |
|---|
| 2025.10.29 | ₩109,699 | ₩109,780 | ₩107,888 | ₩108,693 | -0.92% | 45.6만 |
|---|
| 2025.10.28 | ₩106,936 | ₩109,713 | ₩106,936 | ₩108,774 | +1.72% | 50.9만 |
|---|
| 2025.10.27 | ₩108,519 | ₩109,216 | ₩106,580 | ₩107,781 | -0.68% | 155.9만 |
|---|
| 2025.10.24 | ₩106,896 | ₩108,250 | ₩106,419 | ₩107,325 | +0.40% | 58.6만 |
|---|
| 2025.10.23 | ₩103,971 | ₩106,473 | ₩103,568 | ₩106,198 | +2.14% | 34만 |
|---|
| 2025.10.22 | ₩101,543 | ₩103,448 | ₩101,072 | ₩103,394 | +1.82% | 41.5만 |
|---|
| 2025.10.21 | ₩103,890 | ₩103,911 | ₩101,885 | ₩102,442 | -1.39% | 29.2만 |
|---|
| 2025.10.20 | ₩102,079 | ₩103,461 | ₩101,737 | ₩102,817 | +0.72% | 21.5만 |
|---|
| 2025.10.17 | ₩101,891 | ₩102,234 | ₩100,067 | ₩101,154 | -0.72% | 38.1만 |
|---|
| 2025.10.16 | ₩103,770 | ₩104,360 | ₩101,905 | ₩102,535 | -1.19% | 50.6만 |
|---|
| 2025.10.15 | ₩104,038 | ₩104,642 | ₩102,831 | ₩103,770 | -0.26% | 72.9만 |
|---|
| 2025.10.14 | ₩97,250 | ₩106,050 | ₩97,250 | ₩104,038 | +6.98% | 74.8만 |
|---|
| 2025.10.13 | ₩97,169 | ₩98,122 | ₩96,740 | ₩97,075 | -0.10% | 32.8만 |
|---|
| 2025.10.10 | ₩98,350 | ₩99,014 | ₩96,405 | ₩96,807 | -1.57% | 42.6만 |
|---|