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 | ₩94,311 | ₩94,806 | ₩93,185 | ₩93,788 | -0.55% | 74.8만 |
| 2026.10.08 | ₩90,116 | ₩95,006 | ₩89,206 | ₩94,672 | +5.06% | 214만 |
| 2026.10.07 | ₩90,813 | ₩91,510 | ₩89,058 | ₩89,956 | -0.94% | 116.5만 |
| 2026.10.06 | ₩91,416 | ₩92,435 | ₩90,351 | ₩91,617 | +0.22% | 158.4만 |
| 2026.10.05 | ₩88,535 | ₩93,118 | ₩87,838 | ₩91,456 | +3.30% | 121.3만 |
| 2026.10.02 | ₩89,795 | ₩91,074 | ₩88,026 | ₩88,428 | -1.52% | 117만 |
| 2026.10.01 | ₩87,570 | ₩91,141 | ₩87,570 | ₩89,111 | +1.76% | 140.3만 |
| 2026.09.30 | ₩87,075 | ₩89,038 | ₩85,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,932 |
| +0.98% |
| 134.7만 |
| 2026.09.29 | ₩86,404 | ₩87,007 | ₩85,587 | ₩86,994 | +0.68% | 79.2만 |
|---|
| 2026.09.28 | ₩88,093 | ₩89,728 | ₩86,713 | ₩86,833 | -1.43% | 107.1만 |
|---|
| 2026.09.25 | ₩88,039 | ₩88,964 | ₩87,537 | ₩88,508 | +0.53% | 92.7만 |
|---|
| 2026.09.24 | ₩88,254 | ₩88,830 | ₩87,249 | ₩88,187 | -0.08% | 78.2만 |
|---|
| 2026.09.23 | ₩88,683 | ₩89,286 | ₩87,436 | ₩87,611 | -1.21% | 69만 |
|---|
| 2026.09.22 | ₩89,714 | ₩90,143 | ₩88,455 | ₩89,312 | -0.45% | 174.3만 |
|---|
| 2026.09.21 | ₩87,959 | ₩90,157 | ₩86,291 | ₩88,870 | +1.04% | 103.7만 |
|---|
| 2026.09.18 | ₩86,739 | ₩87,383 | ₩85,627 | ₩85,801 | -1.08% | 153.9만 |
|---|
| 2026.09.17 | ₩87,289 | ₩87,436 | ₩84,649 | ₩86,324 | -1.11% | 97.6만 |
|---|
| 2026.09.16 | ₩86,257 | ₩89,064 | ₩85,935 | ₩85,962 | -0.34% | 216.8만 |
|---|
| 2026.09.15 | ₩93,480 | ₩93,480 | ₩86,766 | ₩86,780 | -7.17% | 119.4만 |
|---|
| 2026.09.14 | ₩95,476 | ₩95,932 | ₩93,091 | ₩93,131 | -2.46% | 123.4만 |
|---|
| 2026.09.11 | ₩95,945 | ₩96,562 | ₩95,409 | ₩95,476 | -0.49% | 68만 |
|---|
| 2026.09.10 | ₩97,031 | ₩97,627 | ₩95,141 | ₩95,275 | -1.81% | 47.5만 |
|---|
| 2026.09.09 | ₩97,527 | ₩98,344 | ₩97,091 | ₩97,674 | +0.15% | 46만 |
|---|
| 2026.09.08 | ₩97,835 | ₩98,806 | ₩97,500 | ₩98,076 | +0.25% | 35.5만 |
|---|
| 2026.09.04 | ₩99,014 | ₩100,247 | ₩98,199 | ₩98,934 | -0.08% | 39.5만 |
|---|
| 2026.09.03 | ₩100,086 | ₩101,158 | ₩98,914 | ₩100,006 | -0.08% | 50.4만 |
|---|
| 2026.09.02 | ₩98,625 | ₩101,131 | ₩97,634 | ₩99,322 | +0.71% | 41.4만 |
|---|
| 2026.09.01 | ₩100,099 | ₩100,944 | ₩98,096 | ₩98,438 | -1.66% | 60.7만 |
|---|
| 2026.08.31 | ₩99,161 | ₩100,334 | ₩98,545 | ₩99,858 | +0.70% | 64.8만 |
|---|
| 2026.08.28 | ₩100,971 | ₩102,096 | ₩99,490 | ₩99,738 | -1.22% | 37.7만 |
|---|
| 2026.08.27 | ₩100,274 | ₩101,607 | ₩99,389 | ₩101,239 | +0.96% | 43.5만 |
|---|
| 2026.08.26 | ₩99,630 | ₩100,857 | ₩98,907 | ₩100,569 | +0.94% | 42.1만 |
|---|
| 2026.08.25 | ₩100,140 | ₩100,140 | ₩98,344 | ₩99,148 | -0.99% | 42.2만 |
|---|
| 2026.08.24 | ₩100,796 | ₩102,009 | ₩99,027 | ₩99,376 | -1.41% | 49.6만 |
|---|
| 2026.08.21 | ₩100,408 | ₩101,935 | ₩99,604 | ₩100,582 | +0.17% | 41.7만 |
|---|
| 2026.08.20 | ₩101,560 | ₩102,766 | ₩100,542 | ₩100,850 | -0.70% | 51.2만 |
|---|
| 2026.08.19 | ₩102,806 | ₩102,940 | ₩101,614 | ₩101,895 | -0.89% | 48.3만 |
|---|
| 2026.08.18 | ₩103,905 | ₩104,254 | ₩101,533 | ₩101,788 | -2.04% | 52.2만 |
|---|
| 2026.08.17 | ₩102,860 | ₩103,852 | ₩101,728 | ₩103,329 | +0.46% | 58.8만 |
|---|
| 2026.08.14 | ₩103,048 | ₩103,945 | ₩102,485 | ₩103,798 | +0.73% | 65.3만 |
|---|
| 2026.08.13 | ₩103,302 | ₩104,883 | ₩102,002 | ₩102,927 | -0.36% | 71.8만 |
|---|
| 2026.08.12 | ₩103,503 | ₩104,542 | ₩101,788 | ₩102,753 | -0.73% | 95.4만 |
|---|
| 2026.08.11 | ₩104,240 | ₩106,331 | ₩103,007 | ₩103,249 | -0.95% | 73.4만 |
|---|
| 2026.08.10 | ₩105,151 | ₩106,277 | ₩104,026 | ₩104,589 | -0.54% | 105.6만 |
|---|
| 2026.08.07 | ₩102,512 | ₩105,393 | ₩101,145 | ₩104,803 | +2.24% | 128.9만 |
|---|
| 2026.08.06 | ₩104,481 | ₩105,594 | ₩102,016 | ₩102,994 | -1.42% | 142.3만 |
|---|
| 2026.08.05 | ₩104,522 | ₩109,279 | ₩102,726 | ₩105,929 | +1.35% | 174.9만 |
|---|
| 2026.08.04 | ₩116,475 | ₩119,175 | ₩100,957 | ₩104,977 | -9.87% | 429.9만 |
|---|
| 2026.08.03 | ₩123,804 | ₩125,319 | ₩121,098 | ₩122,009 | -1.45% | 108.4만 |
|---|
| 2026.07.31 | ₩123,067 | ₩124,461 | ₩121,292 | ₩122,799 | -0.22% | 59.5만 |
|---|
| 2026.07.30 | ₩125,185 | ₩125,185 | ₩121,593 | ₩123,496 | -1.35% | 63.2만 |
|---|
| 2026.07.29 | ₩123,134 | ₩125,439 | ₩121,687 | ₩123,791 | +0.53% | 69.9만 |
|---|
| 2026.07.28 | ₩120,977 | ₩123,242 | ₩120,160 | ₩122,853 | +1.55% | 75.5만 |
|---|
| 2026.07.27 | ₩116,609 | ₩121,104 | ₩116,609 | ₩120,682 | +3.49% | 134.9만 |
|---|
| 2026.07.24 | ₩116,635 | ₩118,009 | ₩114,210 | ₩114,518 | -1.82% | 63.7만 |
|---|
| 2026.07.23 | ₩113,607 | ₩116,207 | ₩113,513 | ₩116,046 | +2.15% | 53.7만 |
|---|
| 2026.07.22 | ₩114,974 | ₩115,644 | ₩113,774 | ₩115,349 | +0.33% | 68.3만 |
|---|
| 2026.07.21 | ₩114,759 | ₩115,738 | ₩113,728 | ₩114,558 | -0.18% | 56.9만 |
|---|
| 2026.07.20 | ₩117,828 | ₩118,927 | ₩114,337 | ₩114,759 | -2.60% | 64.6만 |
|---|
| 2026.07.17 | ₩119,356 | ₩120,307 | ₩117,118 | ₩117,600 | -1.47% | 65.1만 |
|---|
| 2026.07.16 | ₩117,413 | ₩121,218 | ₩117,399 | ₩120,186 | +2.36% | 95.9만 |
|---|
| 2026.07.15 | ₩117,533 | ₩119,610 | ₩116,783 | ₩117,587 | +0.05% | 53.2만 |
|---|
| 2026.07.14 | ₩119,047 | ₩121,279 | ₩116,984 | ₩117,332 | -1.44% | 73.9만 |
|---|
| 2026.07.13 | ₩117,399 | ₩118,900 | ₩116,878 | ₩117,292 | -0.09% | 63.7만 |
|---|
| 2026.07.10 | ₩116,019 | ₩117,037 | ₩114,063 | ₩116,944 | +0.80% | 65.6만 |
|---|
| 2026.07.09 | ₩115,764 | ₩118,190 | ₩115,041 | ₩115,925 | +0.14% | 79.4만 |
|---|
| 2026.07.08 | ₩116,756 | ₩118,538 | ₩115,068 | ₩115,697 | -0.91% | 109.6만 |
|---|
| 2026.07.07 | ₩119,784 | ₩122,116 | ₩118,375 | ₩118,471 | -1.10% | 159.1만 |
|---|
| 2026.07.06 | ₩130,719 | ₩131,824 | ₩116,930 | ₩119,624 | -8.49% | 213.2만 |
|---|
| 2026.07.02 | ₩131,724 | ₩135,952 | ₩129,888 | ₩129,969 | -1.33% | 96.2만 |
|---|
| 2026.07.01 | ₩135,690 | ₩136,682 | ₩130,424 | ₩130,880 | -3.55% | 153.9만 |
|---|
| 2026.06.30 | ₩133,332 | ₩136,776 | ₩132,166 | ₩136,494 | +2.37% | 110.1만 |
|---|
| 2026.06.29 | ₩133,171 | ₩135,315 | ₩133,064 | ₩134,096 | +0.69% | 151.8만 |
|---|
| 2026.06.26 | ₩127,999 | ₩133,828 | ₩127,999 | ₩132,729 | +3.70% | 540만 |
|---|
| 2026.06.25 | ₩124,515 | ₩129,091 | ₩123,711 | ₩128,414 | +3.13% | 157.6만 |
|---|
| 2026.06.24 | ₩121,567 | ₩124,340 | ₩120,227 | ₩124,113 | +2.09% | 105만 |
|---|
| 2026.06.23 | ₩119,959 | ₩123,402 | ₩119,416 | ₩120,200 | +0.20% | 92.6만 |
|---|
| 2026.06.22 | ₩120,615 | ₩123,356 | ₩118,726 | ₩120,213 | -0.33% | 115.8만 |
|---|
| 2026.06.18 | ₩126,310 | ₩126,752 | ₩120,990 | ₩122,397 | -3.10% | 239만 |
|---|
| 2026.06.17 | ₩126,726 | ₩129,915 | ₩125,989 | ₩126,109 | -0.49% | 85.9만 |
|---|
| 2026.06.16 | ₩130,330 | ₩133,292 | ₩127,597 | ₩127,744 | -1.98% | 114.2만 |
|---|
| 2026.06.15 | ₩131,670 | ₩132,166 | ₩129,098 | ₩129,969 | -1.29% | 130만 |
|---|
| 2026.06.12 | ₩132,434 | ₩133,479 | ₩129,781 | ₩129,888 | -1.92% | 57.9만 |
|---|
| 2026.06.11 | ₩130,183 | ₩133,319 | ₩130,183 | ₩131,871 | +1.30% | 52.3만 |
|---|
| 2026.06.10 | ₩131,818 | ₩133,218 | ₩130,210 | ₩130,491 | -1.01% | 66.7만 |
|---|
| 2026.06.09 | ₩130,974 | ₩133,727 | ₩129,473 | ₩132,086 | +0.85% | 66.8만 |
|---|
| 2026.06.08 | ₩131,081 | ₩132,863 | ₩129,098 | ₩130,009 | -0.82% | 82만 |
|---|
| 2026.06.05 | ₩131,443 | ₩131,891 | ₩128,682 | ₩129,727 | -1.30% | 46.4만 |
|---|
| 2026.06.04 | ₩132,260 | ₩133,587 | ₩130,907 | ₩132,930 | +0.51% | 55.1만 |
|---|
| 2026.06.03 | ₩129,955 | ₩134,417 | ₩129,955 | ₩131,362 | +1.08% | 77.2만 |
|---|
| 2026.06.02 | ₩133,613 | ₩133,620 | ₩129,500 | ₩131,014 | -1.95% | 92.2만 |
|---|
| 2026.06.01 | ₩133,975 | ₩135,409 | ₩132,729 | ₩133,922 | -0.04% | 55.3만 |
|---|
| 2026.05.29 | ₩133,975 | ₩135,905 | ₩132,783 | ₩133,332 | -0.48% | 72.2만 |
|---|
| 2026.05.28 | ₩133,855 | ₩133,989 | ₩130,417 | ₩133,426 | -0.32% | 58.3만 |
|---|
| 2026.05.27 | ₩135,476 | ₩137,814 | ₩133,968 | ₩134,806 | -0.49% | 84.8만 |
|---|
| 2026.05.26 | ₩138,143 | ₩138,705 | ₩135,007 | ₩135,114 | -2.19% | 78.3만 |
|---|
| 2026.05.22 | ₩137,044 | ₩139,349 | ₩136,367 | ₩137,821 | +0.57% | 60.4만 |
|---|
| 2026.05.21 | ₩135,128 | ₩137,379 | ₩134,779 | ₩137,138 | +1.49% | 64.6만 |
|---|
| 2026.05.20 | ₩134,605 | ₩136,655 | ₩133,466 | ₩136,655 | +1.52% | 58.6만 |
|---|
| 2026.05.19 | ₩133,144 | ₩134,612 | ₩131,246 | ₩133,989 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩131,724 | ₩135,235 | ₩131,134 | ₩132,675 | +0.72% | 63.6만 |
|---|
| 2026.05.15 | ₩133,600 | ₩134,022 | ₩132,206 | ₩132,662 | -0.70% | 42.1만 |
|---|
| 2026.05.14 | ₩132,863 | ₩134,819 | ₩130,518 | ₩134,806 | +1.46% | 45.1만 |
|---|
| 2026.05.13 | ₩131,724 | ₩133,948 | ₩128,253 | ₩132,394 | +0.51% | 79.5만 |
|---|
| 2026.05.12 | ₩130,263 | ₩131,295 | ₩126,109 | ₩130,317 | +0.04% | 76.4만 |
|---|
| 2026.05.11 | ₩134,940 | ₩135,067 | ₩130,505 | ₩130,960 | -2.95% | 68.4만 |
|---|
| 2026.05.08 | ₩135,074 | ₩136,561 | ₩131,603 | ₩134,592 | -0.36% | 66만 |
|---|
| 2026.05.07 | ₩140,501 | ₩140,501 | ₩131,175 | ₩133,211 | -5.19% | 90.2만 |
|---|
| 2026.05.06 | ₩141,238 | ₩144,106 | ₩136,977 | ₩140,555 | -0.48% | 160.4만 |
|---|
| 2026.05.05 | ₩129,593 | ₩140,421 | ₩127,731 | ₩140,354 | +8.30% | 130.5만 |
|---|
| 2026.05.04 | ₩122,344 | ₩123,322 | ₩119,634 | ₩120,736 | -1.31% | 56.2만 |
|---|
| 2026.05.01 | ₩122,156 | ₩124,180 | ₩121,540 | ₩122,746 | +0.48% | 43.2만 |
|---|
| 2026.04.30 | ₩119,262 | ₩121,848 | ₩118,218 | ₩121,258 | +1.67% | 53.4만 |
|---|
| 2026.04.29 | ₩118,002 | ₩119,007 | ₩115,845 | ₩117,935 | -0.06% | 59.3만 |
|---|
| 2026.04.28 | ₩118,632 | ₩119,309 | ₩116,649 | ₩118,310 | -0.27% | 56만 |
|---|
| 2026.04.27 | ₩120,213 | ₩121,915 | ₩118,002 | ₩118,712 | -1.25% | 47.3만 |
|---|
| 2026.04.24 | ₩119,610 | ₩122,132 | ₩118,330 | ₩120,856 | +1.04% | 68.5만 |
|---|
| 2026.04.23 | ₩119,476 | ₩120,696 | ₩117,935 | ₩119,918 | +0.37% | 52.1만 |
|---|
| 2026.04.22 | ₩124,247 | ₩124,407 | ₩120,287 | ₩120,454 | -3.05% | 73.6만 |
|---|
| 2026.04.21 | ₩124,582 | ₩126,009 | ₩123,014 | ₩123,309 | -1.02% | 46.6만 |
|---|
| 2026.04.20 | ₩121,098 | ₩124,649 | ₩121,098 | ₩124,595 | +2.89% | 56.5만 |
|---|
| 2026.04.17 | ₩120,977 | ₩123,952 | ₩120,803 | ₩122,907 | +1.60% | 45만 |
|---|
| 2026.04.16 | ₩121,955 | ₩122,451 | ₩117,922 | ₩120,079 | -1.54% | 48.3만 |
|---|
| 2026.04.15 | ₩119,892 | ₩121,285 | ₩119,791 | ₩121,165 | +1.06% | 68.3만 |
|---|
| 2026.04.14 | ₩116,582 | ₩119,972 | ₩114,733 | ₩119,959 | +2.90% | 76.8만 |
|---|
| 2026.04.13 | ₩112,602 | ₩115,282 | ₩112,374 | ₩113,138 | +0.48% | 80.8만 |
|---|
| 2026.04.10 | ₩113,017 | ₩113,352 | ₩110,163 | ₩112,990 | -0.02% | 46.1만 |
|---|
| 2026.04.09 | ₩113,768 | ₩115,228 | ₩111,959 | ₩113,218 | -0.48% | 78.6만 |
|---|
| 2026.04.08 | ₩112,830 | ₩114,599 | ₩112,334 | ₩114,210 | +1.22% | 71.2만 |
|---|
| 2026.04.07 | ₩112,334 | ₩112,964 | ₩109,654 | ₩109,989 | -2.09% | 57.1만 |
|---|
| 2026.04.06 | ₩112,454 | ₩113,640 | ₩110,860 | ₩112,655 | +0.18% | 51만 |
|---|
| 2026.04.02 | ₩112,012 | ₩114,659 | ₩110,002 | ₩113,366 | +1.21% | 81.6만 |
|---|
| 2026.04.01 | ₩115,456 | ₩115,898 | ₩113,151 | ₩113,325 | -1.85% | 102.6만 |
|---|
| 2026.03.31 | ₩111,436 | ₩115,228 | ₩109,493 | ₩114,853 | +3.07% | 111.7만 |
|---|
| 2026.03.30 | ₩112,334 | ₩113,453 | ₩108,609 | ₩110,150 | -1.94% | 150.7만 |
|---|
| 2026.03.27 | ₩111,342 | ₩113,651 | ₩110,337 | ₩112,441 | +0.99% | 96.7만 |
|---|
| 2026.03.26 | ₩114,652 | ₩117,721 | ₩111,959 | ₩112,227 | -2.12% | 127.2만 |
|---|
| 2026.03.25 | ₩118,605 | ₩119,865 | ₩111,905 | ₩116,515 | -1.76% | 125만 |
|---|
| 2026.03.24 | ₩114,371 | ₩117,573 | ₩113,875 | ₩117,011 | +2.31% | 74.8만 |
|---|
| 2026.03.23 | ₩112,481 | ₩115,657 | ₩111,959 | ₩115,282 | +2.49% | 86.1만 |
|---|
| 2026.03.20 | ₩111,423 | ₩111,744 | ₩108,729 | ₩110,820 | -0.54% | 213.9만 |
|---|
| 2026.03.19 | ₩114,759 | ₩115,965 | ₩110,444 | ₩111,677 | -2.69% | 67.7만 |
|---|
| 2026.03.18 | ₩115,242 | ₩116,689 | ₩114,518 | ₩115,818 | +0.50% | 116.5만 |
|---|
| 2026.03.17 | ₩115,858 | ₩117,051 | ₩114,538 | ₩114,960 | -0.77% | 55.6만 |
|---|
| 2026.03.16 | ₩112,173 | ₩114,197 | ₩110,310 | ₩114,143 | +1.76% | 76.6만 |
|---|
| 2026.03.13 | ₩112,267 | ₩114,893 | ₩111,155 | ₩111,516 | -0.67% | 82.9만 |
|---|
| 2026.03.12 | ₩110,699 | ₩112,535 | ₩108,957 | ₩112,200 | +1.36% | 70.3만 |
|---|
| 2026.03.11 | ₩109,453 | ₩111,838 | ₩107,810 | ₩110,994 | +1.41% | 67.4만 |
|---|
| 2026.03.10 | ₩109,238 | ₩110,069 | ₩105,915 | ₩109,386 | +0.13% | 47.6만 |
|---|
| 2026.03.09 | ₩107,979 | ₩110,686 | ₩104,522 | ₩110,538 | +2.37% | 72.5만 |
|---|
| 2026.03.06 | ₩107,155 | ₩108,836 | ₩105,929 | ₩108,635 | +1.38% | 46만 |
|---|
| 2026.03.05 | ₩108,073 | ₩110,485 | ₩107,416 | ₩109,238 | +1.08% | 67.8만 |
|---|
| 2026.03.04 | ₩110,337 | ₩112,173 | ₩107,630 | ₩108,649 | -1.53% | 59.5만 |
|---|
| 2026.03.03 | ₩109,895 | ₩110,987 | ₩106,826 | ₩110,257 | +0.33% | 46.5만 |
|---|
| 2026.03.02 | ₩111,315 | ₩113,513 | ₩109,922 | ₩112,133 | +0.73% | 43.7만 |
|---|
| 2026.02.27 | ₩112,548 | ₩113,178 | ₩110,344 | ₩112,521 | -0.02% | 65.1만 |
|---|
| 2026.02.26 | ₩110,779 | ₩113,084 | ₩110,016 | ₩112,709 | +1.74% | 63.4만 |
|---|
| 2026.02.25 | ₩109,145 | ₩110,176 | ₩107,939 | ₩109,868 | +0.66% | 56만 |
|---|
| 2026.02.24 | ₩104,294 | ₩108,233 | ₩104,173 | ₩108,126 | +3.67% | 79.9만 |
|---|
| 2026.02.23 | ₩107,027 | ₩107,269 | ₩104,428 | ₩104,897 | -1.99% | 82.3만 |
|---|
| 2026.02.20 | ₩110,940 | ₩112,046 | ₩106,009 | ₩107,429 | -3.16% | 99.8만 |
|---|
| 2026.02.19 | ₩100,354 | ₩111,141 | ₩97,373 | ₩110,739 | +10.35% | 279.7만 |
|---|
| 2026.02.18 | ₩94,485 | ₩96,146 | ₩93,493 | ₩95,476 | +1.05% | 151.9만 |
|---|
| 2026.02.17 | ₩94,579 | ₩95,959 | ₩93,815 | ₩94,619 | +0.04% | 67만 |
|---|
| 2026.02.13 | ₩92,837 | ₩94,183 | ₩91,631 | ₩93,828 | +1.07% | 102.9만 |
|---|
| 2026.02.12 | ₩97,460 | ₩98,156 | ₩92,086 | ₩92,475 | -5.11% | 67.9만 |
|---|
| 2026.02.11 | ₩97,728 | ₩98,558 | ₩95,543 | ₩97,218 | -0.52% | 78.6만 |
|---|
| 2026.02.10 | ₩97,084 | ₩98,411 | ₩96,615 | ₩98,264 | +1.21% | 85.3만 |
|---|
| 2026.02.09 | ₩96,495 | ₩97,446 | ₩95,845 | ₩96,749 | +0.26% | 75.5만 |
|---|
| 2026.02.06 | ₩94,056 | ₩96,294 | ₩93,507 | ₩95,798 | +1.85% | 104.2만 |
|---|
| 2026.02.05 | ₩97,098 | ₩98,652 | ₩92,555 | ₩92,917 | -4.31% | 126.4만 |
|---|
| 2026.02.04 | ₩93,949 | ₩96,374 | ₩93,091 | ₩96,280 | +2.48% | 137.9만 |
|---|
| 2026.02.03 | ₩94,887 | ₩95,296 | ₩91,952 | ₩94,632 | -0.27% | 161.9만 |
|---|
| 2026.02.02 | ₩94,646 | ₩96,294 | ₩93,788 | ₩96,039 | +1.47% | 113.2만 |
|---|
| 2026.01.30 | ₩94,190 | ₩95,878 | ₩93,574 | ₩94,110 | -0.09% | 60.4만 |
|---|
| 2026.01.29 | ₩96,857 | ₩97,714 | ₩93,976 | ₩95,396 | -1.51% | 105.5만 |
|---|
| 2026.01.28 | ₩97,259 | ₩97,493 | ₩94,672 | ₩96,696 | -0.58% | 83.4만 |
|---|
| 2026.01.27 | ₩97,674 | ₩98,692 | ₩96,950 | ₩97,031 | -0.66% | 81.2만 |
|---|
| 2026.01.26 | ₩95,316 | ₩98,049 | ₩95,316 | ₩97,982 | +2.80% | 93.2만 |
|---|
| 2026.01.23 | ₩97,111 | ₩97,575 | ₩94,699 | ₩95,409 | -1.75% | 123.2만 |
|---|
| 2026.01.22 | ₩98,424 | ₩98,800 | ₩96,723 | ₩97,285 | -1.16% | 74.1만 |
|---|
| 2026.01.21 | ₩97,647 | ₩99,416 | ₩96,066 | ₩97,687 | +0.04% | 149만 |
|---|
| 2026.01.20 | ₩100,113 | ₩101,574 | ₩97,366 | ₩97,687 | -2.42% | 104.8만 |
|---|
| 2026.01.16 | ₩102,619 | ₩103,490 | ₩100,421 | ₩100,502 | -2.06% | 116.7만 |
|---|
| 2026.01.15 | ₩104,240 | ₩106,532 | ₩102,659 | ₩103,356 | -0.85% | 116.1만 |
|---|
| 2026.01.14 | ₩108,274 | ₩108,993 | ₩103,128 | ₩103,195 | -4.69% | 148.3만 |
|---|
| 2026.01.13 | ₩110,793 | ₩110,793 | ₩107,309 | ₩108,515 | -2.06% | 104.2만 |
|---|
| 2026.01.12 | ₩113,031 | ₩114,250 | ₩109,734 | ₩109,828 | -2.83% | 114.7만 |
|---|
| 2026.01.09 | ₩111,583 | ₩113,674 | ₩111,088 | ₩113,071 | +1.33% | 80.3만 |
|---|
| 2026.01.08 | ₩113,325 | ₩113,634 | ₩109,594 | ₩111,208 | -1.87% | 125.7만 |
|---|
| 2026.01.07 | ₩113,634 | ₩114,518 | ₩112,253 | ₩113,098 | -0.47% | 125.5만 |
|---|
| 2026.01.06 | ₩111,704 | ₩114,197 | ₩110,096 | ₩113,258 | +1.39% | 176.2만 |
|---|
| 2026.01.05 | ₩108,032 | ₩112,059 | ₩108,032 | ₩111,637 | +3.34% | 199.5만 |
|---|
| 2026.01.02 | ₩105,393 | ₩108,488 | ₩105,285 | ₩108,421 | +2.87% | 200.3만 |
|---|
| 2025.12.31 | ₩107,322 | ₩107,636 | ₩105,178 | ₩105,674 | -1.54% | 122.7만 |
|---|
| 2025.12.30 | ₩107,952 | ₩109,091 | ₩107,094 | ₩107,604 | -0.32% | 109.9만 |
|---|
| 2025.12.29 | ₩107,081 | ₩108,970 | ₩106,518 | ₩108,341 | +1.18% | 102.7만 |
|---|
| 2025.12.26 | ₩105,259 | ₩107,188 | ₩104,589 | ₩107,148 | +1.80% | 88.2만 |
|---|
| 2025.12.24 | ₩104,146 | ₩105,699 | ₩103,825 | ₩105,433 | +1.24% | 35.1만 |
|---|
| 2025.12.23 | ₩104,227 | ₩104,977 | ₩103,517 | ₩104,897 | +0.64% | 85.6만 |
|---|
| 2025.12.22 | ₩102,686 | ₩105,647 | ₩102,686 | ₩104,401 | +1.67% | 152.1만 |
|---|
| 2025.12.19 | ₩105,862 | ₩106,572 | ₩102,967 | ₩103,115 | -2.59% | 1154만 |
|---|
| 2025.12.18 | ₩104,950 | ₩108,032 | ₩104,769 | ₩105,486 | +0.51% | 229.5만 |
|---|
| 2025.12.17 | ₩105,058 | ₩106,089 | ₩104,280 | ₩104,803 | -0.24% | 185.3만 |
|---|
| 2025.12.16 | ₩103,517 | ₩104,870 | ₩103,517 | ₩103,892 | +0.36% | 158.1만 |
|---|
| 2025.12.15 | ₩104,803 | ₩105,379 | ₩102,981 | ₩103,758 | -1.00% | 150.6만 |
|---|
| 2025.12.12 | ₩104,723 | ₩104,763 | ₩103,490 | ₩104,361 | -0.35% | 123.8만 |
|---|
| 2025.12.11 | ₩103,275 | ₩104,682 | ₩102,646 | ₩104,522 | +1.21% | 134.4만 |
|---|
| 2025.12.10 | ₩102,900 | ₩104,321 | ₩102,136 | ₩103,302 | +0.39% | 163.8만 |
|---|
| 2025.12.09 | ₩103,316 | ₩104,937 | ₩102,190 | ₩103,878 | +0.54% | 223.1만 |
|---|
| 2025.12.08 | ₩105,111 | ₩105,192 | ₩103,369 | ₩104,347 | -0.73% | 396.9만 |
|---|
| 2025.12.05 | ₩102,914 | ₩103,852 | ₩102,270 | ₩102,646 | -0.26% | 429.5만 |
|---|
| 2025.12.04 | ₩101,922 | ₩104,307 | ₩101,909 | ₩102,833 | +0.89% | 698.6만 |
|---|
| 2025.12.03 | ₩119,101 | ₩119,101 | ₩106,277 | ₩106,371 | -10.69% | 218.3만 |
|---|
| 2025.12.02 | ₩120,736 | ₩122,143 | ₩118,980 | ₩119,061 | -1.39% | 27.7만 |
|---|
| 2025.12.01 | ₩121,942 | ₩122,826 | ₩120,856 | ₩120,870 | -0.88% | 38.4만 |
|---|
| 2025.11.28 | ₩121,526 | ₩122,692 | ₩121,004 | ₩122,223 | +0.57% | 30.6만 |
|---|
| 2025.11.26 | ₩119,248 | ₩121,821 | ₩119,141 | ₩120,816 | +1.31% | 43.8만 |
|---|
| 2025.11.25 | ₩117,346 | ₩119,309 | ₩116,678 | ₩118,833 | +1.27% | 37.9만 |
|---|
| 2025.11.24 | ₩115,175 | ₩117,232 | ₩114,143 | ₩117,118 | +1.69% | 61.7만 |
|---|
| 2025.11.21 | ₩114,304 | ₩116,327 | ₩113,714 | ₩114,840 | +0.47% | 60.2만 |
|---|
| 2025.11.20 | ₩118,123 | ₩118,123 | ₩112,870 | ₩115,014 | -2.63% | 77.5만 |
|---|
| 2025.11.19 | ₩117,346 | ₩118,282 | ₩115,952 | ₩116,073 | -1.08% | 47.6만 |
|---|
| 2025.11.18 | ₩115,403 | ₩117,466 | ₩114,719 | ₩117,225 | +1.58% | 44.5만 |
|---|
| 2025.11.17 | ₩115,510 | ₩117,359 | ₩114,987 | ₩115,403 | -0.09% | 79.8만 |
|---|
| 2025.11.14 | ₩112,990 | ₩116,743 | ₩112,820 | ₩116,099 | +2.75% | 42.1만 |
|---|
| 2025.11.13 | ₩118,096 | ₩118,096 | ₩113,567 | ₩114,371 | -3.15% | 34.9만 |
|---|
| 2025.11.12 | ₩118,485 | ₩118,485 | ₩115,939 | ₩115,952 | -2.14% | 37.8만 |
|---|
| 2025.11.11 | ₩116,073 | ₩117,721 | ₩115,979 | ₩117,547 | +1.27% | 66만 |
|---|
| 2025.11.10 | ₩114,759 | ₩117,480 | ₩114,398 | ₩116,488 | +1.51% | 33.1만 |
|---|
| 2025.11.07 | ₩113,794 | ₩116,917 | ₩112,789 | ₩114,773 | +0.86% | 69.7만 |
|---|
| 2025.11.06 | ₩114,934 | ₩115,041 | ₩113,138 | ₩114,813 | -0.10% | 39.2만 |
|---|
| 2025.11.05 | ₩114,223 | ₩117,091 | ₩113,406 | ₩114,947 | +0.63% | 76.8만 |
|---|
| 2025.11.04 | ₩115,282 | ₩123,215 | ₩113,191 | ₩116,528 | +1.08% | 103.6만 |
|---|
| 2025.11.03 | ₩105,017 | ₩105,942 | ₩103,510 | ₩105,339 | +0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩104,374 | ₩105,071 | ₩102,967 | ₩104,347 | -0.03% | 78.3만 |
|---|
| 2025.10.30 | ₩109,145 | ₩109,667 | ₩104,850 | ₩105,004 | -3.79% | 80.8만 |
|---|
| 2025.10.29 | ₩109,573 | ₩109,654 | ₩107,764 | ₩108,568 | -0.92% | 45.6만 |
|---|
| 2025.10.28 | ₩106,813 | ₩109,587 | ₩106,813 | ₩108,649 | +1.72% | 50.9만 |
|---|
| 2025.10.27 | ₩108,394 | ₩109,091 | ₩106,458 | ₩107,657 | -0.68% | 155.9만 |
|---|
| 2025.10.24 | ₩106,773 | ₩108,126 | ₩106,297 | ₩107,202 | +0.40% | 58.6만 |
|---|
| 2025.10.23 | ₩103,852 | ₩106,351 | ₩103,450 | ₩106,076 | +2.14% | 34만 |
|---|
| 2025.10.22 | ₩101,426 | ₩103,329 | ₩100,956 | ₩103,275 | +1.82% | 41.5만 |
|---|
| 2025.10.21 | ₩103,771 | ₩103,791 | ₩101,768 | ₩102,324 | -1.39% | 29.2만 |
|---|
| 2025.10.20 | ₩101,962 | ₩103,342 | ₩101,620 | ₩102,699 | +0.72% | 21.5만 |
|---|
| 2025.10.17 | ₩101,775 | ₩102,116 | ₩99,952 | ₩101,038 | -0.72% | 38.1만 |
|---|
| 2025.10.16 | ₩103,651 | ₩104,240 | ₩101,788 | ₩102,418 | -1.19% | 50.6만 |
|---|
| 2025.10.15 | ₩103,919 | ₩104,522 | ₩102,713 | ₩103,651 | -0.26% | 72.9만 |
|---|
| 2025.10.14 | ₩97,138 | ₩105,929 | ₩97,138 | ₩103,919 | +6.98% | 74.8만 |
|---|
| 2025.10.13 | ₩97,058 | ₩98,009 | ₩96,629 | ₩96,964 | -0.10% | 32.8만 |
|---|
| 2025.10.10 | ₩98,237 | ₩98,900 | ₩96,294 | ₩96,696 | -1.57% | 42.6만 |
|---|