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 | ₩94,160 | ₩94,655 | ₩93,036 | ₩93,638 | -0.55% | 74.8만 |
| 2026.10.08 | ₩89,972 | ₩94,854 | ₩89,064 | ₩94,521 | +5.06% | 214만 |
| 2026.10.07 | ₩90,668 | ₩91,364 | ₩88,916 | ₩89,812 | -0.94% | 116.5만 |
| 2026.10.06 | ₩91,270 | ₩92,287 | ₩90,207 | ₩91,471 | +0.22% | 158.4만 |
| 2026.10.05 | ₩88,394 | ₩92,969 | ₩87,698 | ₩91,310 | +3.30% | 121.3만 |
| 2026.10.02 | ₩89,651 | ₩90,929 | ₩87,885 | ₩88,287 | -1.52% | 117만 |
| 2026.10.01 | ₩87,430 | ₩90,996 | ₩87,430 | ₩88,969 | +1.76% | 140.3만 |
| 2026.09.30 | ₩86,935 | ₩88,895 | ₩85,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,792 |
| +0.98% |
| 134.7만 |
| 2026.09.29 | ₩86,267 | ₩86,869 | ₩85,450 | ₩86,855 | +0.68% | 79.2만 |
|---|
| 2026.09.28 | ₩87,952 | ₩89,584 | ₩86,574 | ₩86,695 | -1.43% | 107.1만 |
|---|
| 2026.09.25 | ₩87,899 | ₩88,822 | ₩87,397 | ₩88,367 | +0.53% | 92.7만 |
|---|
| 2026.09.24 | ₩88,113 | ₩88,688 | ₩87,109 | ₩88,046 | -0.08% | 78.2만 |
|---|
| 2026.09.23 | ₩88,541 | ₩89,143 | ₩87,297 | ₩87,471 | -1.21% | 69만 |
|---|
| 2026.09.22 | ₩89,571 | ₩89,999 | ₩88,313 | ₩89,170 | -0.45% | 174.3만 |
|---|
| 2026.09.21 | ₩87,818 | ₩90,013 | ₩86,153 | ₩88,728 | +1.04% | 103.7만 |
|---|
| 2026.09.18 | ₩86,601 | ₩87,243 | ₩85,491 | ₩85,664 | -1.08% | 153.9만 |
|---|
| 2026.09.17 | ₩87,150 | ₩87,297 | ₩84,514 | ₩86,186 | -1.11% | 97.6만 |
|---|
| 2026.09.16 | ₩86,119 | ₩88,922 | ₩85,798 | ₩85,825 | -0.34% | 216.8만 |
|---|
| 2026.09.15 | ₩93,331 | ₩93,331 | ₩86,628 | ₩86,641 | -7.17% | 119.4만 |
|---|
| 2026.09.14 | ₩95,324 | ₩95,779 | ₩92,943 | ₩92,983 | -2.46% | 123.4만 |
|---|
| 2026.09.11 | ₩95,792 | ₩96,408 | ₩95,257 | ₩95,324 | -0.49% | 68만 |
|---|
| 2026.09.10 | ₩96,876 | ₩97,471 | ₩94,989 | ₩95,123 | -1.81% | 47.5만 |
|---|
| 2026.09.09 | ₩97,371 | ₩98,187 | ₩96,936 | ₩97,518 | +0.15% | 46만 |
|---|
| 2026.09.08 | ₩97,679 | ₩98,649 | ₩97,344 | ₩97,919 | +0.25% | 35.5만 |
|---|
| 2026.09.04 | ₩98,856 | ₩100,087 | ₩98,043 | ₩98,776 | -0.08% | 39.5만 |
|---|
| 2026.09.03 | ₩99,926 | ₩100,997 | ₩98,756 | ₩99,846 | -0.08% | 50.4만 |
|---|
| 2026.09.02 | ₩98,468 | ₩100,970 | ₩97,478 | ₩99,164 | +0.71% | 41.4만 |
|---|
| 2026.09.01 | ₩99,940 | ₩100,783 | ₩97,940 | ₩98,281 | -1.66% | 60.7만 |
|---|
| 2026.08.31 | ₩99,003 | ₩100,174 | ₩98,388 | ₩99,699 | +0.70% | 64.8만 |
|---|
| 2026.08.28 | ₩100,809 | ₩101,933 | ₩99,331 | ₩99,578 | -1.22% | 37.7만 |
|---|
| 2026.08.27 | ₩100,114 | ₩101,445 | ₩99,231 | ₩101,077 | +0.96% | 43.5만 |
|---|
| 2026.08.26 | ₩99,471 | ₩100,696 | ₩98,749 | ₩100,408 | +0.94% | 42.1만 |
|---|
| 2026.08.25 | ₩99,980 | ₩99,980 | ₩98,187 | ₩98,990 | -0.99% | 42.2만 |
|---|
| 2026.08.24 | ₩100,635 | ₩101,846 | ₩98,869 | ₩99,217 | -1.41% | 49.6만 |
|---|
| 2026.08.21 | ₩100,247 | ₩101,773 | ₩99,445 | ₩100,421 | +0.17% | 41.7만 |
|---|
| 2026.08.20 | ₩101,398 | ₩102,602 | ₩100,381 | ₩100,689 | -0.70% | 51.2만 |
|---|
| 2026.08.19 | ₩102,642 | ₩102,776 | ₩101,451 | ₩101,732 | -0.89% | 48.3만 |
|---|
| 2026.08.18 | ₩103,739 | ₩104,087 | ₩101,371 | ₩101,625 | -2.04% | 52.2만 |
|---|
| 2026.08.17 | ₩102,696 | ₩103,686 | ₩101,565 | ₩103,164 | +0.46% | 58.8만 |
|---|
| 2026.08.14 | ₩102,883 | ₩103,779 | ₩102,321 | ₩103,632 | +0.73% | 65.3만 |
|---|
| 2026.08.13 | ₩103,137 | ₩104,716 | ₩101,839 | ₩102,763 | -0.36% | 71.8만 |
|---|
| 2026.08.12 | ₩103,338 | ₩104,375 | ₩101,625 | ₩102,589 | -0.73% | 95.4만 |
|---|
| 2026.08.11 | ₩104,074 | ₩106,161 | ₩102,843 | ₩103,084 | -0.95% | 73.4만 |
|---|
| 2026.08.10 | ₩104,983 | ₩106,107 | ₩103,860 | ₩104,422 | -0.54% | 105.6만 |
|---|
| 2026.08.07 | ₩102,348 | ₩105,224 | ₩100,983 | ₩104,636 | +2.24% | 128.9만 |
|---|
| 2026.08.06 | ₩104,315 | ₩105,425 | ₩101,853 | ₩102,829 | -1.42% | 142.3만 |
|---|
| 2026.08.05 | ₩104,355 | ₩109,104 | ₩102,562 | ₩105,759 | +1.35% | 174.9만 |
|---|
| 2026.08.04 | ₩116,289 | ₩118,984 | ₩100,796 | ₩104,810 | -9.87% | 429.9만 |
|---|
| 2026.08.03 | ₩123,607 | ₩125,119 | ₩120,904 | ₩121,814 | -1.45% | 108.4만 |
|---|
| 2026.07.31 | ₩122,871 | ₩124,262 | ₩121,098 | ₩122,603 | -0.22% | 59.5만 |
|---|
| 2026.07.30 | ₩124,985 | ₩124,985 | ₩121,399 | ₩123,299 | -1.35% | 63.2만 |
|---|
| 2026.07.29 | ₩122,938 | ₩125,239 | ₩121,493 | ₩123,593 | +0.53% | 69.9만 |
|---|
| 2026.07.28 | ₩120,784 | ₩123,045 | ₩119,968 | ₩122,657 | +1.55% | 75.5만 |
|---|
| 2026.07.27 | ₩116,422 | ₩120,911 | ₩116,422 | ₩120,489 | +3.49% | 134.9만 |
|---|
| 2026.07.24 | ₩116,449 | ₩117,820 | ₩114,028 | ₩114,335 | -1.82% | 63.7만 |
|---|
| 2026.07.23 | ₩113,425 | ₩116,021 | ₩113,332 | ₩115,860 | +2.15% | 53.7만 |
|---|
| 2026.07.22 | ₩114,790 | ₩115,459 | ₩113,593 | ₩115,165 | +0.33% | 68.3만 |
|---|
| 2026.07.21 | ₩114,576 | ₩115,553 | ₩113,546 | ₩114,375 | -0.18% | 56.9만 |
|---|
| 2026.07.20 | ₩117,640 | ₩118,737 | ₩114,155 | ₩114,576 | -2.60% | 64.6만 |
|---|
| 2026.07.17 | ₩119,165 | ₩120,115 | ₩116,931 | ₩117,412 | -1.47% | 65.1만 |
|---|
| 2026.07.16 | ₩117,225 | ₩121,025 | ₩117,212 | ₩119,994 | +2.36% | 95.9만 |
|---|
| 2026.07.15 | ₩117,345 | ₩119,419 | ₩116,596 | ₩117,399 | +0.05% | 53.2만 |
|---|
| 2026.07.14 | ₩118,857 | ₩121,085 | ₩116,797 | ₩117,145 | -1.44% | 73.9만 |
|---|
| 2026.07.13 | ₩117,212 | ₩118,710 | ₩116,691 | ₩117,105 | -0.09% | 63.7만 |
|---|
| 2026.07.10 | ₩115,834 | ₩116,850 | ₩113,880 | ₩116,757 | +0.80% | 65.6만 |
|---|
| 2026.07.09 | ₩115,579 | ₩118,001 | ₩114,857 | ₩115,740 | +0.14% | 79.4만 |
|---|
| 2026.07.08 | ₩116,569 | ₩118,349 | ₩114,884 | ₩115,513 | -0.91% | 109.6만 |
|---|
| 2026.07.07 | ₩119,593 | ₩121,921 | ₩118,186 | ₩118,282 | -1.10% | 159.1만 |
|---|
| 2026.07.06 | ₩130,510 | ₩131,614 | ₩116,743 | ₩119,433 | -8.49% | 213.2만 |
|---|
| 2026.07.02 | ₩131,514 | ₩135,735 | ₩129,681 | ₩129,761 | -1.33% | 96.2만 |
|---|
| 2026.07.01 | ₩135,474 | ₩136,464 | ₩130,216 | ₩130,671 | -3.55% | 153.9만 |
|---|
| 2026.06.30 | ₩133,119 | ₩136,557 | ₩131,955 | ₩136,276 | +2.37% | 110.1만 |
|---|
| 2026.06.29 | ₩132,959 | ₩135,099 | ₩132,851 | ₩133,882 | +0.69% | 151.8만 |
|---|
| 2026.06.26 | ₩127,794 | ₩133,614 | ₩127,794 | ₩132,517 | +3.70% | 540만 |
|---|
| 2026.06.25 | ₩124,316 | ₩128,885 | ₩123,513 | ₩128,209 | +3.13% | 157.6만 |
|---|
| 2026.06.24 | ₩121,372 | ₩124,142 | ₩120,035 | ₩123,914 | +2.09% | 105만 |
|---|
| 2026.06.23 | ₩119,767 | ₩123,205 | ₩119,225 | ₩120,008 | +0.20% | 92.6만 |
|---|
| 2026.06.22 | ₩120,423 | ₩123,159 | ₩118,536 | ₩120,021 | -0.33% | 115.8만 |
|---|
| 2026.06.18 | ₩126,109 | ₩126,550 | ₩120,797 | ₩122,202 | -3.10% | 239만 |
|---|
| 2026.06.17 | ₩126,523 | ₩129,707 | ₩125,787 | ₩125,908 | -0.49% | 85.9만 |
|---|
| 2026.06.16 | ₩130,122 | ₩133,079 | ₩127,393 | ₩127,540 | -1.98% | 114.2만 |
|---|
| 2026.06.15 | ₩131,460 | ₩131,955 | ₩128,891 | ₩129,761 | -1.29% | 130만 |
|---|
| 2026.06.12 | ₩132,223 | ₩133,266 | ₩129,574 | ₩129,681 | -1.92% | 57.9만 |
|---|
| 2026.06.11 | ₩129,975 | ₩133,106 | ₩129,975 | ₩131,661 | +1.30% | 52.3만 |
|---|
| 2026.06.10 | ₩131,607 | ₩133,005 | ₩130,002 | ₩130,283 | -1.01% | 66.7만 |
|---|
| 2026.06.09 | ₩130,764 | ₩133,514 | ₩129,266 | ₩131,875 | +0.85% | 66.8만 |
|---|
| 2026.06.08 | ₩130,871 | ₩132,651 | ₩128,891 | ₩129,801 | -0.82% | 82만 |
|---|
| 2026.06.05 | ₩131,233 | ₩131,681 | ₩128,477 | ₩129,520 | -1.30% | 46.4만 |
|---|
| 2026.06.04 | ₩132,049 | ₩133,373 | ₩130,698 | ₩132,718 | +0.51% | 55.1만 |
|---|
| 2026.06.03 | ₩129,748 | ₩134,203 | ₩129,748 | ₩131,152 | +1.08% | 77.2만 |
|---|
| 2026.06.02 | ₩133,400 | ₩133,407 | ₩129,293 | ₩130,805 | -1.95% | 92.2만 |
|---|
| 2026.06.01 | ₩133,761 | ₩135,193 | ₩132,517 | ₩133,708 | -0.04% | 55.3만 |
|---|
| 2026.05.29 | ₩133,761 | ₩135,688 | ₩132,571 | ₩133,119 | -0.48% | 72.2만 |
|---|
| 2026.05.28 | ₩133,641 | ₩133,775 | ₩130,209 | ₩133,213 | -0.32% | 58.3만 |
|---|
| 2026.05.27 | ₩135,260 | ₩137,594 | ₩133,755 | ₩134,591 | -0.49% | 84.8만 |
|---|
| 2026.05.26 | ₩137,922 | ₩138,484 | ₩134,791 | ₩134,898 | -2.19% | 78.3만 |
|---|
| 2026.05.22 | ₩136,825 | ₩139,126 | ₩136,149 | ₩137,601 | +0.57% | 60.4만 |
|---|
| 2026.05.21 | ₩134,912 | ₩137,159 | ₩134,564 | ₩136,919 | +1.49% | 64.6만 |
|---|
| 2026.05.20 | ₩134,390 | ₩136,437 | ₩133,253 | ₩136,437 | +1.52% | 58.6만 |
|---|
| 2026.05.19 | ₩132,932 | ₩134,397 | ₩131,036 | ₩133,775 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩131,514 | ₩135,019 | ₩130,925 | ₩132,464 | +0.72% | 63.6만 |
|---|
| 2026.05.15 | ₩133,387 | ₩133,808 | ₩131,995 | ₩132,450 | -0.70% | 42.1만 |
|---|
| 2026.05.14 | ₩132,651 | ₩134,604 | ₩130,310 | ₩134,591 | +1.46% | 45.1만 |
|---|
| 2026.05.13 | ₩131,514 | ₩133,734 | ₩128,048 | ₩132,183 | +0.51% | 79.5만 |
|---|
| 2026.05.12 | ₩130,055 | ₩131,085 | ₩125,908 | ₩130,109 | +0.04% | 76.4만 |
|---|
| 2026.05.11 | ₩134,725 | ₩134,852 | ₩130,296 | ₩130,751 | -2.95% | 68.4만 |
|---|
| 2026.05.08 | ₩134,858 | ₩136,343 | ₩131,393 | ₩134,377 | -0.36% | 66만 |
|---|
| 2026.05.07 | ₩140,277 | ₩140,277 | ₩130,965 | ₩132,999 | -5.19% | 90.2만 |
|---|
| 2026.05.06 | ₩141,013 | ₩143,876 | ₩136,758 | ₩140,330 | -0.48% | 160.4만 |
|---|
| 2026.05.05 | ₩129,386 | ₩140,196 | ₩127,527 | ₩140,130 | +8.30% | 130.5만 |
|---|
| 2026.05.04 | ₩122,148 | ₩123,125 | ₩119,443 | ₩120,543 | -1.31% | 56.2만 |
|---|
| 2026.05.01 | ₩121,961 | ₩123,981 | ₩121,346 | ₩122,550 | +0.48% | 43.2만 |
|---|
| 2026.04.30 | ₩119,071 | ₩121,653 | ₩118,029 | ₩121,065 | +1.67% | 53.4만 |
|---|
| 2026.04.29 | ₩117,814 | ₩118,817 | ₩115,660 | ₩117,747 | -0.06% | 59.3만 |
|---|
| 2026.04.28 | ₩118,443 | ₩119,118 | ₩116,462 | ₩118,121 | -0.27% | 56만 |
|---|
| 2026.04.27 | ₩120,021 | ₩121,720 | ₩117,814 | ₩118,523 | -1.25% | 47.3만 |
|---|
| 2026.04.24 | ₩119,419 | ₩121,937 | ₩118,141 | ₩120,663 | +1.04% | 68.5만 |
|---|
| 2026.04.23 | ₩119,285 | ₩120,503 | ₩117,747 | ₩119,727 | +0.37% | 52.1만 |
|---|
| 2026.04.22 | ₩124,048 | ₩124,209 | ₩120,095 | ₩120,262 | -3.05% | 73.6만 |
|---|
| 2026.04.21 | ₩124,383 | ₩125,808 | ₩122,817 | ₩123,112 | -1.02% | 46.6만 |
|---|
| 2026.04.20 | ₩120,904 | ₩124,450 | ₩120,904 | ₩124,396 | +2.89% | 56.5만 |
|---|
| 2026.04.17 | ₩120,784 | ₩123,754 | ₩120,610 | ₩122,710 | +1.60% | 45만 |
|---|
| 2026.04.16 | ₩121,760 | ₩122,255 | ₩117,733 | ₩119,887 | -1.54% | 48.3만 |
|---|
| 2026.04.15 | ₩119,700 | ₩121,092 | ₩119,600 | ₩120,971 | +1.06% | 68.3만 |
|---|
| 2026.04.14 | ₩116,396 | ₩119,780 | ₩114,549 | ₩119,767 | +2.90% | 76.8만 |
|---|
| 2026.04.13 | ₩112,422 | ₩115,098 | ₩112,195 | ₩112,957 | +0.48% | 80.8만 |
|---|
| 2026.04.10 | ₩112,837 | ₩113,171 | ₩109,987 | ₩112,810 | -0.02% | 46.1만 |
|---|
| 2026.04.09 | ₩113,586 | ₩115,044 | ₩111,780 | ₩113,037 | -0.48% | 78.6만 |
|---|
| 2026.04.08 | ₩112,649 | ₩114,415 | ₩112,154 | ₩114,028 | +1.22% | 71.2만 |
|---|
| 2026.04.07 | ₩112,154 | ₩112,783 | ₩109,479 | ₩109,813 | -2.09% | 57.1만 |
|---|
| 2026.04.06 | ₩112,275 | ₩113,459 | ₩110,683 | ₩112,476 | +0.18% | 51만 |
|---|
| 2026.04.02 | ₩111,833 | ₩114,476 | ₩109,827 | ₩113,185 | +1.21% | 81.6만 |
|---|
| 2026.04.01 | ₩115,272 | ₩115,713 | ₩112,971 | ₩113,145 | -1.85% | 102.6만 |
|---|
| 2026.03.31 | ₩111,258 | ₩115,044 | ₩109,318 | ₩114,670 | +3.07% | 111.7만 |
|---|
| 2026.03.30 | ₩112,154 | ₩113,272 | ₩108,435 | ₩109,974 | -1.94% | 150.7만 |
|---|
| 2026.03.27 | ₩111,164 | ₩113,470 | ₩110,161 | ₩112,262 | +0.99% | 96.7만 |
|---|
| 2026.03.26 | ₩114,469 | ₩117,533 | ₩111,780 | ₩112,047 | -2.12% | 127.2만 |
|---|
| 2026.03.25 | ₩118,416 | ₩119,673 | ₩111,726 | ₩116,329 | -1.76% | 125만 |
|---|
| 2026.03.24 | ₩114,188 | ₩117,386 | ₩113,693 | ₩116,824 | +2.31% | 74.8만 |
|---|
| 2026.03.23 | ₩112,302 | ₩115,472 | ₩111,780 | ₩115,098 | +2.49% | 86.1만 |
|---|
| 2026.03.20 | ₩111,245 | ₩111,566 | ₩108,556 | ₩110,643 | -0.54% | 213.9만 |
|---|
| 2026.03.19 | ₩114,576 | ₩115,780 | ₩110,268 | ₩111,499 | -2.69% | 67.7만 |
|---|
| 2026.03.18 | ₩115,058 | ₩116,503 | ₩114,335 | ₩115,633 | +0.50% | 116.5만 |
|---|
| 2026.03.17 | ₩115,673 | ₩116,864 | ₩114,355 | ₩114,777 | -0.77% | 55.6만 |
|---|
| 2026.03.16 | ₩111,994 | ₩114,014 | ₩110,134 | ₩113,961 | +1.76% | 76.6만 |
|---|
| 2026.03.13 | ₩112,088 | ₩114,710 | ₩110,977 | ₩111,338 | -0.67% | 82.9만 |
|---|
| 2026.03.12 | ₩110,522 | ₩112,355 | ₩108,783 | ₩112,021 | +1.36% | 70.3만 |
|---|
| 2026.03.11 | ₩109,278 | ₩111,659 | ₩107,638 | ₩110,817 | +1.41% | 67.4만 |
|---|
| 2026.03.10 | ₩109,064 | ₩109,893 | ₩105,746 | ₩109,211 | +0.13% | 47.6만 |
|---|
| 2026.03.09 | ₩107,806 | ₩110,509 | ₩104,355 | ₩110,362 | +2.37% | 72.5만 |
|---|
| 2026.03.06 | ₩106,984 | ₩108,663 | ₩105,759 | ₩108,462 | +1.38% | 46만 |
|---|
| 2026.03.05 | ₩107,900 | ₩110,308 | ₩107,244 | ₩109,064 | +1.08% | 67.8만 |
|---|
| 2026.03.04 | ₩110,161 | ₩111,994 | ₩107,459 | ₩108,475 | -1.53% | 59.5만 |
|---|
| 2026.03.03 | ₩109,720 | ₩110,810 | ₩106,656 | ₩110,081 | +0.33% | 46.5만 |
|---|
| 2026.03.02 | ₩111,138 | ₩113,332 | ₩109,746 | ₩111,954 | +0.73% | 43.7만 |
|---|
| 2026.02.27 | ₩112,369 | ₩112,997 | ₩110,168 | ₩112,342 | -0.02% | 65.1만 |
|---|
| 2026.02.26 | ₩110,603 | ₩112,904 | ₩109,840 | ₩112,529 | +1.74% | 63.4만 |
|---|
| 2026.02.25 | ₩108,970 | ₩110,000 | ₩107,766 | ₩109,693 | +0.66% | 56만 |
|---|
| 2026.02.24 | ₩104,127 | ₩108,061 | ₩104,007 | ₩107,954 | +3.67% | 79.9만 |
|---|
| 2026.02.23 | ₩106,856 | ₩107,097 | ₩104,261 | ₩104,729 | -1.99% | 82.3만 |
|---|
| 2026.02.20 | ₩110,763 | ₩111,867 | ₩105,840 | ₩107,258 | -3.16% | 99.8만 |
|---|
| 2026.02.19 | ₩100,194 | ₩110,964 | ₩97,217 | ₩110,562 | +10.35% | 279.7만 |
|---|
| 2026.02.18 | ₩94,334 | ₩95,993 | ₩93,344 | ₩95,324 | +1.05% | 151.9만 |
|---|
| 2026.02.17 | ₩94,428 | ₩95,806 | ₩93,665 | ₩94,468 | +0.04% | 67만 |
|---|
| 2026.02.13 | ₩92,688 | ₩94,033 | ₩91,484 | ₩93,678 | +1.07% | 102.9만 |
|---|
| 2026.02.12 | ₩97,304 | ₩98,000 | ₩91,939 | ₩92,327 | -5.11% | 67.9만 |
|---|
| 2026.02.11 | ₩97,572 | ₩98,401 | ₩95,391 | ₩97,063 | -0.52% | 78.6만 |
|---|
| 2026.02.10 | ₩96,929 | ₩98,254 | ₩96,461 | ₩98,107 | +1.21% | 85.3만 |
|---|
| 2026.02.09 | ₩96,341 | ₩97,291 | ₩95,692 | ₩96,595 | +0.26% | 75.5만 |
|---|
| 2026.02.06 | ₩93,906 | ₩96,140 | ₩93,357 | ₩95,645 | +1.85% | 104.2만 |
|---|
| 2026.02.05 | ₩96,943 | ₩98,495 | ₩92,407 | ₩92,769 | -4.31% | 126.4만 |
|---|
| 2026.02.04 | ₩93,799 | ₩96,220 | ₩92,943 | ₩96,127 | +2.48% | 137.9만 |
|---|
| 2026.02.03 | ₩94,735 | ₩95,143 | ₩91,805 | ₩94,481 | -0.27% | 161.9만 |
|---|
| 2026.02.02 | ₩94,494 | ₩96,140 | ₩93,638 | ₩95,886 | +1.47% | 113.2만 |
|---|
| 2026.01.30 | ₩94,040 | ₩95,725 | ₩93,424 | ₩93,959 | -0.09% | 60.4만 |
|---|
| 2026.01.29 | ₩96,702 | ₩97,558 | ₩93,826 | ₩95,244 | -1.51% | 105.5만 |
|---|
| 2026.01.28 | ₩97,103 | ₩97,337 | ₩94,521 | ₩96,541 | -0.58% | 83.4만 |
|---|
| 2026.01.27 | ₩97,518 | ₩98,535 | ₩96,796 | ₩96,876 | -0.66% | 81.2만 |
|---|
| 2026.01.26 | ₩95,163 | ₩97,893 | ₩95,163 | ₩97,826 | +2.80% | 93.2만 |
|---|
| 2026.01.23 | ₩96,956 | ₩97,419 | ₩94,548 | ₩95,257 | -1.75% | 123.2만 |
|---|
| 2026.01.22 | ₩98,267 | ₩98,642 | ₩96,568 | ₩97,130 | -1.16% | 74.1만 |
|---|
| 2026.01.21 | ₩97,491 | ₩99,257 | ₩95,913 | ₩97,531 | +0.04% | 149만 |
|---|
| 2026.01.20 | ₩99,953 | ₩101,411 | ₩97,210 | ₩97,531 | -2.42% | 104.8만 |
|---|
| 2026.01.16 | ₩102,455 | ₩103,324 | ₩100,261 | ₩100,341 | -2.06% | 116.7만 |
|---|
| 2026.01.15 | ₩104,074 | ₩106,361 | ₩102,495 | ₩103,191 | -0.85% | 116.1만 |
|---|
| 2026.01.14 | ₩108,101 | ₩108,819 | ₩102,963 | ₩103,030 | -4.69% | 148.3만 |
|---|
| 2026.01.13 | ₩110,616 | ₩110,616 | ₩107,137 | ₩108,342 | -2.06% | 104.2만 |
|---|
| 2026.01.12 | ₩112,850 | ₩114,068 | ₩109,559 | ₩109,653 | -2.83% | 114.7만 |
|---|
| 2026.01.09 | ₩111,405 | ₩113,492 | ₩110,910 | ₩112,890 | +1.33% | 80.3만 |
|---|
| 2026.01.08 | ₩113,145 | ₩113,452 | ₩109,419 | ₩111,031 | -1.87% | 125.7만 |
|---|
| 2026.01.07 | ₩113,452 | ₩114,335 | ₩112,074 | ₩112,917 | -0.47% | 125.5만 |
|---|
| 2026.01.06 | ₩111,526 | ₩114,014 | ₩109,920 | ₩113,078 | +1.39% | 176.2만 |
|---|
| 2026.01.05 | ₩107,860 | ₩111,880 | ₩107,860 | ₩111,459 | +3.34% | 199.5만 |
|---|
| 2026.01.02 | ₩105,224 | ₩108,315 | ₩105,117 | ₩108,248 | +2.87% | 200.3만 |
|---|
| 2025.12.31 | ₩107,151 | ₩107,464 | ₩105,010 | ₩105,505 | -1.54% | 122.7만 |
|---|
| 2025.12.30 | ₩107,780 | ₩108,917 | ₩106,923 | ₩107,432 | -0.32% | 109.9만 |
|---|
| 2025.12.29 | ₩106,910 | ₩108,796 | ₩106,348 | ₩108,168 | +1.18% | 102.7만 |
|---|
| 2025.12.26 | ₩105,090 | ₩107,017 | ₩104,422 | ₩106,977 | +1.80% | 88.2만 |
|---|
| 2025.12.24 | ₩103,980 | ₩105,531 | ₩103,659 | ₩105,264 | +1.24% | 35.1만 |
|---|
| 2025.12.23 | ₩104,060 | ₩104,810 | ₩103,351 | ₩104,729 | +0.64% | 85.6만 |
|---|
| 2025.12.22 | ₩102,522 | ₩105,478 | ₩102,522 | ₩104,234 | +1.67% | 152.1만 |
|---|
| 2025.12.19 | ₩105,693 | ₩106,402 | ₩102,803 | ₩102,950 | -2.59% | 1154만 |
|---|
| 2025.12.18 | ₩104,783 | ₩107,860 | ₩104,602 | ₩105,318 | +0.51% | 229.5만 |
|---|
| 2025.12.17 | ₩104,890 | ₩105,920 | ₩104,114 | ₩104,636 | -0.24% | 185.3만 |
|---|
| 2025.12.16 | ₩103,351 | ₩104,702 | ₩103,351 | ₩103,726 | +0.36% | 158.1만 |
|---|
| 2025.12.15 | ₩104,636 | ₩105,211 | ₩102,816 | ₩103,592 | -1.00% | 150.6만 |
|---|
| 2025.12.12 | ₩104,555 | ₩104,595 | ₩103,324 | ₩104,194 | -0.35% | 123.8만 |
|---|
| 2025.12.11 | ₩103,110 | ₩104,515 | ₩102,482 | ₩104,355 | +1.21% | 134.4만 |
|---|
| 2025.12.10 | ₩102,736 | ₩104,154 | ₩101,973 | ₩103,137 | +0.39% | 163.8만 |
|---|
| 2025.12.09 | ₩103,151 | ₩104,769 | ₩102,027 | ₩103,712 | +0.54% | 223.1만 |
|---|
| 2025.12.08 | ₩104,943 | ₩105,024 | ₩103,204 | ₩104,181 | -0.73% | 396.9만 |
|---|
| 2025.12.05 | ₩102,749 | ₩103,686 | ₩102,107 | ₩102,482 | -0.26% | 429.5만 |
|---|
| 2025.12.04 | ₩101,759 | ₩104,141 | ₩101,746 | ₩102,669 | +0.89% | 698.6만 |
|---|
| 2025.12.03 | ₩118,911 | ₩118,911 | ₩106,107 | ₩106,201 | -10.69% | 218.3만 |
|---|
| 2025.12.02 | ₩120,543 | ₩121,948 | ₩118,790 | ₩118,871 | -1.39% | 27.7만 |
|---|
| 2025.12.01 | ₩121,747 | ₩122,630 | ₩120,663 | ₩120,677 | -0.88% | 38.4만 |
|---|
| 2025.11.28 | ₩121,332 | ₩122,496 | ₩120,811 | ₩122,028 | +0.57% | 30.6만 |
|---|
| 2025.11.26 | ₩119,058 | ₩121,627 | ₩118,951 | ₩120,623 | +1.31% | 43.8만 |
|---|
| 2025.11.25 | ₩117,158 | ₩119,118 | ₩116,492 | ₩118,643 | +1.27% | 37.9만 |
|---|
| 2025.11.24 | ₩114,991 | ₩117,044 | ₩113,961 | ₩116,931 | +1.69% | 61.7만 |
|---|
| 2025.11.21 | ₩114,121 | ₩116,141 | ₩113,532 | ₩114,656 | +0.47% | 60.2만 |
|---|
| 2025.11.20 | ₩117,934 | ₩117,934 | ₩112,690 | ₩114,830 | -2.63% | 77.5만 |
|---|
| 2025.11.19 | ₩117,158 | ₩118,093 | ₩115,767 | ₩115,887 | -1.08% | 47.6만 |
|---|
| 2025.11.18 | ₩115,218 | ₩117,279 | ₩114,536 | ₩117,038 | +1.58% | 44.5만 |
|---|
| 2025.11.17 | ₩115,325 | ₩117,172 | ₩114,803 | ₩115,218 | -0.09% | 79.8만 |
|---|
| 2025.11.14 | ₩112,810 | ₩116,556 | ₩112,640 | ₩115,914 | +2.75% | 42.1만 |
|---|
| 2025.11.13 | ₩117,907 | ₩117,907 | ₩113,385 | ₩114,188 | -3.15% | 34.9만 |
|---|
| 2025.11.12 | ₩118,295 | ₩118,295 | ₩115,753 | ₩115,767 | -2.14% | 37.8만 |
|---|
| 2025.11.11 | ₩115,887 | ₩117,533 | ₩115,794 | ₩117,359 | +1.27% | 66만 |
|---|
| 2025.11.10 | ₩114,576 | ₩117,292 | ₩114,215 | ₩116,302 | +1.51% | 33.1만 |
|---|
| 2025.11.07 | ₩113,613 | ₩116,730 | ₩112,609 | ₩114,589 | +0.86% | 69.7만 |
|---|
| 2025.11.06 | ₩114,750 | ₩114,857 | ₩112,957 | ₩114,630 | -0.10% | 39.2만 |
|---|
| 2025.11.05 | ₩114,041 | ₩116,904 | ₩113,225 | ₩114,763 | +0.63% | 76.8만 |
|---|
| 2025.11.04 | ₩115,098 | ₩123,018 | ₩113,011 | ₩116,342 | +1.08% | 103.6만 |
|---|
| 2025.11.03 | ₩104,850 | ₩105,773 | ₩103,345 | ₩105,171 | +0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩104,207 | ₩104,903 | ₩102,803 | ₩104,181 | -0.03% | 78.3만 |
|---|
| 2025.10.30 | ₩108,970 | ₩109,492 | ₩104,682 | ₩104,836 | -3.79% | 80.8만 |
|---|
| 2025.10.29 | ₩109,398 | ₩109,479 | ₩107,592 | ₩108,395 | -0.92% | 45.6만 |
|---|
| 2025.10.28 | ₩106,642 | ₩109,412 | ₩106,642 | ₩108,475 | +1.72% | 50.9만 |
|---|
| 2025.10.27 | ₩108,221 | ₩108,917 | ₩106,288 | ₩107,485 | -0.68% | 155.9만 |
|---|
| 2025.10.24 | ₩106,602 | ₩107,954 | ₩106,127 | ₩107,030 | +0.40% | 58.6만 |
|---|
| 2025.10.23 | ₩103,686 | ₩106,181 | ₩103,284 | ₩105,907 | +2.14% | 34만 |
|---|
| 2025.10.22 | ₩101,264 | ₩103,164 | ₩100,795 | ₩103,110 | +1.82% | 41.5만 |
|---|
| 2025.10.21 | ₩103,605 | ₩103,625 | ₩101,605 | ₩102,161 | -1.39% | 29.2만 |
|---|
| 2025.10.20 | ₩101,799 | ₩103,177 | ₩101,458 | ₩102,535 | +0.72% | 21.5만 |
|---|
| 2025.10.17 | ₩101,612 | ₩101,953 | ₩99,792 | ₩100,876 | -0.72% | 38.1만 |
|---|
| 2025.10.16 | ₩103,485 | ₩104,074 | ₩101,625 | ₩102,254 | -1.19% | 50.6만 |
|---|
| 2025.10.15 | ₩103,753 | ₩104,355 | ₩102,549 | ₩103,485 | -0.26% | 72.9만 |
|---|
| 2025.10.14 | ₩96,983 | ₩105,759 | ₩96,983 | ₩103,753 | +6.98% | 74.8만 |
|---|
| 2025.10.13 | ₩96,903 | ₩97,853 | ₩96,475 | ₩96,809 | -0.10% | 32.8만 |
|---|
| 2025.10.10 | ₩98,080 | ₩98,742 | ₩96,140 | ₩96,541 | -1.57% | 42.6만 |
|---|