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 | ₩94,373 | ₩94,869 | ₩93,246 | ₩93,850 | -0.55% | 74.8만 |
| 2026.10.08 | ₩90,176 | ₩95,068 | ₩89,265 | ₩94,735 | +5.06% | 214만 |
| 2026.10.07 | ₩90,873 | ₩91,570 | ₩89,116 | ₩90,015 | -0.94% | 116.5만 |
| 2026.10.06 | ₩91,476 | ₩92,495 | ₩90,410 | ₩91,677 | +0.22% | 158.4만 |
| 2026.10.05 | ₩88,593 | ₩93,179 | ₩87,896 | ₩91,516 | +3.30% | 121.3만 |
| 2026.10.02 | ₩89,854 | ₩91,134 | ₩88,084 | ₩88,486 | -1.52% | 117만 |
| 2026.10.01 | ₩87,628 | ₩91,201 | ₩87,628 | ₩89,170 | +1.76% | 140.3만 |
| 2026.09.30 | ₩87,132 | ₩89,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,990 |
| +0.98% |
| 134.7만 |
| 2026.09.29 | ₩86,461 | ₩87,065 | ₩85,643 | ₩87,051 | +0.68% | 79.2만 |
|---|
| 2026.09.28 | ₩88,151 | ₩89,787 | ₩86,770 | ₩86,890 | -1.43% | 107.1만 |
|---|
| 2026.09.25 | ₩88,097 | ₩89,022 | ₩87,594 | ₩88,566 | +0.53% | 92.7만 |
|---|
| 2026.09.24 | ₩88,312 | ₩88,888 | ₩87,306 | ₩88,245 | -0.08% | 78.2만 |
|---|
| 2026.09.23 | ₩88,741 | ₩89,344 | ₩87,494 | ₩87,668 | -1.21% | 69만 |
|---|
| 2026.09.22 | ₩89,773 | ₩90,202 | ₩88,513 | ₩89,371 | -0.45% | 174.3만 |
|---|
| 2026.09.21 | ₩88,017 | ₩90,216 | ₩86,347 | ₩88,928 | +1.04% | 103.7만 |
|---|
| 2026.09.18 | ₩86,796 | ₩87,440 | ₩85,684 | ₩85,858 | -1.08% | 153.9만 |
|---|
| 2026.09.17 | ₩87,346 | ₩87,494 | ₩84,705 | ₩86,381 | -1.11% | 97.6만 |
|---|
| 2026.09.16 | ₩86,314 | ₩89,123 | ₩85,992 | ₩86,019 | -0.34% | 216.8만 |
|---|
| 2026.09.15 | ₩93,541 | ₩93,541 | ₩86,823 | ₩86,837 | -7.17% | 119.4만 |
|---|
| 2026.09.14 | ₩95,539 | ₩95,995 | ₩93,152 | ₩93,193 | -2.46% | 123.4만 |
|---|
| 2026.09.11 | ₩96,008 | ₩96,625 | ₩95,472 | ₩95,539 | -0.49% | 68만 |
|---|
| 2026.09.10 | ₩97,095 | ₩97,691 | ₩95,204 | ₩95,338 | -1.81% | 47.5만 |
|---|
| 2026.09.09 | ₩97,591 | ₩98,409 | ₩97,155 | ₩97,738 | +0.15% | 46만 |
|---|
| 2026.09.08 | ₩97,899 | ₩98,871 | ₩97,564 | ₩98,140 | +0.25% | 35.5만 |
|---|
| 2026.09.04 | ₩99,079 | ₩100,313 | ₩98,264 | ₩98,999 | -0.08% | 39.5만 |
|---|
| 2026.09.03 | ₩100,152 | ₩101,225 | ₩98,979 | ₩100,071 | -0.08% | 50.4만 |
|---|
| 2026.09.02 | ₩98,690 | ₩101,198 | ₩97,698 | ₩99,388 | +0.71% | 41.4만 |
|---|
| 2026.09.01 | ₩100,165 | ₩101,010 | ₩98,161 | ₩98,503 | -1.66% | 60.7만 |
|---|
| 2026.08.31 | ₩99,227 | ₩100,400 | ₩98,610 | ₩99,924 | +0.70% | 64.8만 |
|---|
| 2026.08.28 | ₩101,037 | ₩102,163 | ₩99,555 | ₩99,803 | -1.22% | 37.7만 |
|---|
| 2026.08.27 | ₩100,340 | ₩101,674 | ₩99,455 | ₩101,305 | +0.96% | 43.5만 |
|---|
| 2026.08.26 | ₩99,696 | ₩100,923 | ₩98,972 | ₩100,635 | +0.94% | 42.1만 |
|---|
| 2026.08.25 | ₩100,205 | ₩100,205 | ₩98,409 | ₩99,213 | -0.99% | 42.2만 |
|---|
| 2026.08.24 | ₩100,862 | ₩102,076 | ₩99,093 | ₩99,441 | -1.41% | 49.6만 |
|---|
| 2026.08.21 | ₩100,474 | ₩102,002 | ₩99,669 | ₩100,648 | +0.17% | 41.7만 |
|---|
| 2026.08.20 | ₩101,627 | ₩102,834 | ₩100,608 | ₩100,916 | -0.70% | 51.2만 |
|---|
| 2026.08.19 | ₩102,874 | ₩103,008 | ₩101,680 | ₩101,962 | -0.89% | 48.3만 |
|---|
| 2026.08.18 | ₩103,973 | ₩104,322 | ₩101,600 | ₩101,855 | -2.04% | 52.2만 |
|---|
| 2026.08.17 | ₩102,927 | ₩103,920 | ₩101,794 | ₩103,397 | +0.46% | 58.8만 |
|---|
| 2026.08.14 | ₩103,115 | ₩104,014 | ₩102,552 | ₩103,866 | +0.73% | 65.3만 |
|---|
| 2026.08.13 | ₩103,370 | ₩104,952 | ₩102,069 | ₩102,995 | -0.36% | 71.8만 |
|---|
| 2026.08.12 | ₩103,571 | ₩104,610 | ₩101,855 | ₩102,820 | -0.73% | 95.4만 |
|---|
| 2026.08.11 | ₩104,309 | ₩106,400 | ₩103,075 | ₩103,316 | -0.95% | 73.4만 |
|---|
| 2026.08.10 | ₩105,220 | ₩106,347 | ₩104,094 | ₩104,657 | -0.54% | 105.6만 |
|---|
| 2026.08.07 | ₩102,579 | ₩105,462 | ₩101,211 | ₩104,872 | +2.24% | 128.9만 |
|---|
| 2026.08.06 | ₩104,550 | ₩105,663 | ₩102,083 | ₩103,062 | -1.42% | 142.3만 |
|---|
| 2026.08.05 | ₩104,590 | ₩109,350 | ₩102,793 | ₩105,998 | +1.35% | 174.9만 |
|---|
| 2026.08.04 | ₩116,551 | ₩119,253 | ₩101,023 | ₩105,046 | -9.87% | 429.9만 |
|---|
| 2026.08.03 | ₩123,886 | ₩125,401 | ₩121,177 | ₩122,089 | -1.45% | 108.4만 |
|---|
| 2026.07.31 | ₩123,148 | ₩124,543 | ₩121,372 | ₩122,880 | -0.22% | 59.5만 |
|---|
| 2026.07.30 | ₩125,267 | ₩125,267 | ₩121,673 | ₩123,577 | -1.35% | 63.2만 |
|---|
| 2026.07.29 | ₩123,215 | ₩125,522 | ₩121,767 | ₩123,872 | +0.53% | 69.9만 |
|---|
| 2026.07.28 | ₩121,056 | ₩123,323 | ₩120,239 | ₩122,934 | +1.55% | 75.5만 |
|---|
| 2026.07.27 | ₩116,685 | ₩121,184 | ₩116,685 | ₩120,761 | +3.49% | 134.9만 |
|---|
| 2026.07.24 | ₩116,712 | ₩118,086 | ₩114,285 | ₩114,593 | -1.82% | 63.7만 |
|---|
| 2026.07.23 | ₩113,682 | ₩116,283 | ₩113,588 | ₩116,122 | +2.15% | 53.7만 |
|---|
| 2026.07.22 | ₩115,049 | ₩115,720 | ₩113,849 | ₩115,425 | +0.33% | 68.3만 |
|---|
| 2026.07.21 | ₩114,835 | ₩115,814 | ₩113,802 | ₩114,634 | -0.18% | 56.9만 |
|---|
| 2026.07.20 | ₩117,905 | ₩119,005 | ₩114,412 | ₩114,835 | -2.60% | 64.6만 |
|---|
| 2026.07.17 | ₩119,434 | ₩120,386 | ₩117,195 | ₩117,677 | -1.47% | 65.1만 |
|---|
| 2026.07.16 | ₩117,490 | ₩121,298 | ₩117,476 | ₩120,265 | +2.36% | 95.9만 |
|---|
| 2026.07.15 | ₩117,610 | ₩119,689 | ₩116,859 | ₩117,664 | +0.05% | 53.2만 |
|---|
| 2026.07.14 | ₩119,126 | ₩121,358 | ₩117,061 | ₩117,409 | -1.44% | 73.9만 |
|---|
| 2026.07.13 | ₩117,476 | ₩118,978 | ₩116,955 | ₩117,369 | -0.09% | 63.7만 |
|---|
| 2026.07.10 | ₩116,095 | ₩117,114 | ₩114,137 | ₩117,020 | +0.80% | 65.6만 |
|---|
| 2026.07.09 | ₩115,840 | ₩118,267 | ₩115,116 | ₩116,001 | +0.14% | 79.4만 |
|---|
| 2026.07.08 | ₩116,833 | ₩118,616 | ₩115,143 | ₩115,773 | -0.91% | 109.6만 |
|---|
| 2026.07.07 | ₩119,863 | ₩122,196 | ₩118,452 | ₩118,549 | -1.10% | 159.1만 |
|---|
| 2026.07.06 | ₩130,805 | ₩131,911 | ₩117,007 | ₩119,702 | -8.49% | 213.2만 |
|---|
| 2026.07.02 | ₩131,810 | ₩136,041 | ₩129,973 | ₩130,054 | -1.33% | 96.2만 |
|---|
| 2026.07.01 | ₩135,780 | ₩136,772 | ₩130,510 | ₩130,966 | -3.55% | 153.9만 |
|---|
| 2026.06.30 | ₩133,420 | ₩136,866 | ₩132,253 | ₩136,584 | +2.37% | 110.1만 |
|---|
| 2026.06.29 | ₩133,259 | ₩135,404 | ₩133,151 | ₩134,184 | +0.69% | 151.8만 |
|---|
| 2026.06.26 | ₩128,083 | ₩133,916 | ₩128,083 | ₩132,816 | +3.70% | 540만 |
|---|
| 2026.06.25 | ₩124,596 | ₩129,176 | ₩123,792 | ₩128,498 | +3.13% | 157.6만 |
|---|
| 2026.06.24 | ₩121,646 | ₩124,422 | ₩120,306 | ₩124,194 | +2.09% | 105만 |
|---|
| 2026.06.23 | ₩120,037 | ₩123,483 | ₩119,494 | ₩120,279 | +0.20% | 92.6만 |
|---|
| 2026.06.22 | ₩120,694 | ₩123,437 | ₩118,804 | ₩120,292 | -0.33% | 115.8만 |
|---|
| 2026.06.18 | ₩126,393 | ₩126,836 | ₩121,070 | ₩122,478 | -3.10% | 239만 |
|---|
| 2026.06.17 | ₩126,809 | ₩130,000 | ₩126,071 | ₩126,192 | -0.49% | 85.9만 |
|---|
| 2026.06.16 | ₩130,416 | ₩133,379 | ₩127,680 | ₩127,828 | -1.98% | 114.2만 |
|---|
| 2026.06.15 | ₩131,757 | ₩132,253 | ₩129,182 | ₩130,054 | -1.29% | 130만 |
|---|
| 2026.06.12 | ₩132,521 | ₩133,567 | ₩129,866 | ₩129,973 | -1.92% | 57.9만 |
|---|
| 2026.06.11 | ₩130,268 | ₩133,406 | ₩130,268 | ₩131,958 | +1.30% | 52.3만 |
|---|
| 2026.06.10 | ₩131,904 | ₩133,306 | ₩130,295 | ₩130,577 | -1.01% | 66.7만 |
|---|
| 2026.06.09 | ₩131,060 | ₩133,815 | ₩129,558 | ₩132,173 | +0.85% | 66.8만 |
|---|
| 2026.06.08 | ₩131,167 | ₩132,950 | ₩129,182 | ₩130,094 | -0.82% | 82만 |
|---|
| 2026.06.05 | ₩131,529 | ₩131,978 | ₩128,767 | ₩129,813 | -1.30% | 46.4만 |
|---|
| 2026.06.04 | ₩132,347 | ₩133,674 | ₩130,993 | ₩133,017 | +0.51% | 55.1만 |
|---|
| 2026.06.03 | ₩130,040 | ₩134,506 | ₩130,040 | ₩131,448 | +1.08% | 77.2만 |
|---|
| 2026.06.02 | ₩133,701 | ₩133,708 | ₩129,585 | ₩131,100 | -1.95% | 92.2만 |
|---|
| 2026.06.01 | ₩134,063 | ₩135,498 | ₩132,816 | ₩134,010 | -0.04% | 55.3만 |
|---|
| 2026.05.29 | ₩134,063 | ₩135,994 | ₩132,870 | ₩133,420 | -0.48% | 72.2만 |
|---|
| 2026.05.28 | ₩133,943 | ₩134,077 | ₩130,503 | ₩133,513 | -0.32% | 58.3만 |
|---|
| 2026.05.27 | ₩135,565 | ₩137,905 | ₩134,056 | ₩134,895 | -0.49% | 84.8만 |
|---|
| 2026.05.26 | ₩138,233 | ₩138,797 | ₩135,096 | ₩135,203 | -2.19% | 78.3만 |
|---|
| 2026.05.22 | ₩137,134 | ₩139,440 | ₩136,457 | ₩137,912 | +0.57% | 60.4만 |
|---|
| 2026.05.21 | ₩135,216 | ₩137,469 | ₩134,868 | ₩137,228 | +1.49% | 64.6만 |
|---|
| 2026.05.20 | ₩134,693 | ₩136,745 | ₩133,554 | ₩136,745 | +1.52% | 58.6만 |
|---|
| 2026.05.19 | ₩133,232 | ₩134,700 | ₩131,332 | ₩134,077 | +0.63% | 78.1만 |
|---|
| 2026.05.18 | ₩131,810 | ₩135,324 | ₩131,220 | ₩132,763 | +0.72% | 63.6만 |
|---|
| 2026.05.15 | ₩133,688 | ₩134,110 | ₩132,293 | ₩132,749 | -0.70% | 42.1만 |
|---|
| 2026.05.14 | ₩132,950 | ₩134,908 | ₩130,604 | ₩134,895 | +1.46% | 45.1만 |
|---|
| 2026.05.13 | ₩131,810 | ₩134,036 | ₩128,338 | ₩132,481 | +0.51% | 79.5만 |
|---|
| 2026.05.12 | ₩130,349 | ₩131,381 | ₩126,192 | ₩130,403 | +0.04% | 76.4만 |
|---|
| 2026.05.11 | ₩135,029 | ₩135,156 | ₩130,590 | ₩131,046 | -2.95% | 68.4만 |
|---|
| 2026.05.08 | ₩135,163 | ₩136,651 | ₩131,690 | ₩134,680 | -0.36% | 66만 |
|---|
| 2026.05.07 | ₩140,593 | ₩140,593 | ₩131,261 | ₩133,299 | -5.19% | 90.2만 |
|---|
| 2026.05.06 | ₩141,331 | ₩144,200 | ₩137,067 | ₩140,647 | -0.48% | 160.4만 |
|---|
| 2026.05.05 | ₩129,678 | ₩140,513 | ₩127,815 | ₩140,446 | +8.30% | 130.5만 |
|---|
| 2026.05.04 | ₩122,424 | ₩123,403 | ₩119,713 | ₩120,815 | -1.31% | 56.2만 |
|---|
| 2026.05.01 | ₩122,236 | ₩124,261 | ₩121,620 | ₩122,826 | +0.48% | 43.2만 |
|---|
| 2026.04.30 | ₩119,340 | ₩121,928 | ₩118,296 | ₩121,338 | +1.67% | 53.4만 |
|---|
| 2026.04.29 | ₩118,080 | ₩119,085 | ₩115,921 | ₩118,013 | -0.06% | 59.3만 |
|---|
| 2026.04.28 | ₩118,710 | ₩119,387 | ₩116,725 | ₩118,388 | -0.27% | 56만 |
|---|
| 2026.04.27 | ₩120,292 | ₩121,995 | ₩118,080 | ₩118,790 | -1.25% | 47.3만 |
|---|
| 2026.04.24 | ₩119,689 | ₩122,212 | ₩118,408 | ₩120,936 | +1.04% | 68.5만 |
|---|
| 2026.04.23 | ₩119,555 | ₩120,775 | ₩118,013 | ₩119,997 | +0.37% | 52.1만 |
|---|
| 2026.04.22 | ₩124,328 | ₩124,489 | ₩120,366 | ₩120,534 | -3.05% | 73.6만 |
|---|
| 2026.04.21 | ₩124,663 | ₩126,092 | ₩123,095 | ₩123,390 | -1.02% | 46.6만 |
|---|
| 2026.04.20 | ₩121,177 | ₩124,731 | ₩121,177 | ₩124,677 | +2.89% | 56.5만 |
|---|
| 2026.04.17 | ₩121,056 | ₩124,033 | ₩120,882 | ₩122,987 | +1.60% | 45만 |
|---|
| 2026.04.16 | ₩122,035 | ₩122,531 | ₩117,999 | ₩120,158 | -1.54% | 48.3만 |
|---|
| 2026.04.15 | ₩119,970 | ₩121,365 | ₩119,870 | ₩121,244 | +1.06% | 68.3만 |
|---|
| 2026.04.14 | ₩116,658 | ₩120,051 | ₩114,808 | ₩120,037 | +2.90% | 76.8만 |
|---|
| 2026.04.13 | ₩112,676 | ₩115,358 | ₩112,448 | ₩113,212 | +0.48% | 80.8만 |
|---|
| 2026.04.10 | ₩113,092 | ₩113,427 | ₩110,235 | ₩113,065 | -0.02% | 46.1만 |
|---|
| 2026.04.09 | ₩113,842 | ₩115,304 | ₩112,032 | ₩113,293 | -0.48% | 78.6만 |
|---|
| 2026.04.08 | ₩112,904 | ₩114,674 | ₩112,408 | ₩114,285 | +1.22% | 71.2만 |
|---|
| 2026.04.07 | ₩112,408 | ₩113,038 | ₩109,726 | ₩110,061 | -2.09% | 57.1만 |
|---|
| 2026.04.06 | ₩112,528 | ₩113,715 | ₩110,933 | ₩112,729 | +0.18% | 51만 |
|---|
| 2026.04.02 | ₩112,086 | ₩114,734 | ₩110,074 | ₩113,440 | +1.21% | 81.6만 |
|---|
| 2026.04.01 | ₩115,532 | ₩115,974 | ₩113,226 | ₩113,400 | -1.85% | 102.6만 |
|---|
| 2026.03.31 | ₩111,509 | ₩115,304 | ₩109,565 | ₩114,929 | +3.07% | 111.7만 |
|---|
| 2026.03.30 | ₩112,408 | ₩113,527 | ₩108,680 | ₩110,222 | -1.94% | 150.7만 |
|---|
| 2026.03.27 | ₩111,415 | ₩113,726 | ₩110,410 | ₩112,515 | +0.99% | 96.7만 |
|---|
| 2026.03.26 | ₩114,727 | ₩117,798 | ₩112,032 | ₩112,300 | -2.12% | 127.2만 |
|---|
| 2026.03.25 | ₩118,683 | ₩119,944 | ₩111,979 | ₩116,591 | -1.76% | 125만 |
|---|
| 2026.03.24 | ₩114,446 | ₩117,651 | ₩113,950 | ₩117,087 | +2.31% | 74.8만 |
|---|
| 2026.03.23 | ₩112,555 | ₩115,733 | ₩112,032 | ₩115,358 | +2.49% | 86.1만 |
|---|
| 2026.03.20 | ₩111,496 | ₩111,818 | ₩108,801 | ₩110,892 | -0.54% | 213.9만 |
|---|
| 2026.03.19 | ₩114,835 | ₩116,041 | ₩110,517 | ₩111,751 | -2.69% | 67.7만 |
|---|
| 2026.03.18 | ₩115,317 | ₩116,766 | ₩114,593 | ₩115,894 | +0.50% | 116.5만 |
|---|
| 2026.03.17 | ₩115,934 | ₩117,128 | ₩114,613 | ₩115,036 | -0.77% | 55.6만 |
|---|
| 2026.03.16 | ₩112,247 | ₩114,271 | ₩110,383 | ₩114,218 | +1.76% | 76.6만 |
|---|
| 2026.03.13 | ₩112,341 | ₩114,969 | ₩111,228 | ₩111,590 | -0.67% | 82.9만 |
|---|
| 2026.03.12 | ₩110,772 | ₩112,609 | ₩109,029 | ₩112,274 | +1.36% | 70.3만 |
|---|
| 2026.03.11 | ₩109,525 | ₩111,912 | ₩107,881 | ₩111,067 | +1.41% | 67.4만 |
|---|
| 2026.03.10 | ₩109,310 | ₩110,142 | ₩105,985 | ₩109,458 | +0.13% | 47.6만 |
|---|
| 2026.03.09 | ₩108,050 | ₩110,758 | ₩104,590 | ₩110,611 | +2.37% | 72.5만 |
|---|
| 2026.03.06 | ₩107,225 | ₩108,908 | ₩105,998 | ₩108,707 | +1.38% | 46만 |
|---|
| 2026.03.05 | ₩108,144 | ₩110,557 | ₩107,487 | ₩109,310 | +1.08% | 67.8만 |
|---|
| 2026.03.04 | ₩110,410 | ₩112,247 | ₩107,701 | ₩108,720 | -1.53% | 59.5만 |
|---|
| 2026.03.03 | ₩109,967 | ₩111,060 | ₩106,897 | ₩110,329 | +0.33% | 46.5만 |
|---|
| 2026.03.02 | ₩111,389 | ₩113,588 | ₩109,994 | ₩112,207 | +0.73% | 43.7만 |
|---|
| 2026.02.27 | ₩112,622 | ₩113,252 | ₩110,416 | ₩112,595 | -0.02% | 65.1만 |
|---|
| 2026.02.26 | ₩110,852 | ₩113,159 | ₩110,088 | ₩112,783 | +1.74% | 63.4만 |
|---|
| 2026.02.25 | ₩109,216 | ₩110,249 | ₩108,009 | ₩109,940 | +0.66% | 56만 |
|---|
| 2026.02.24 | ₩104,362 | ₩108,304 | ₩104,242 | ₩108,197 | +3.67% | 79.9만 |
|---|
| 2026.02.23 | ₩107,098 | ₩107,339 | ₩104,496 | ₩104,966 | -1.99% | 82.3만 |
|---|
| 2026.02.20 | ₩111,013 | ₩112,119 | ₩106,079 | ₩107,500 | -3.16% | 99.8만 |
|---|
| 2026.02.19 | ₩100,420 | ₩111,214 | ₩97,436 | ₩110,812 | +10.35% | 279.7만 |
|---|
| 2026.02.18 | ₩94,547 | ₩96,210 | ₩93,555 | ₩95,539 | +1.05% | 151.9만 |
|---|
| 2026.02.17 | ₩94,641 | ₩96,022 | ₩93,876 | ₩94,681 | +0.04% | 67만 |
|---|
| 2026.02.13 | ₩92,898 | ₩94,245 | ₩91,691 | ₩93,890 | +1.07% | 102.9만 |
|---|
| 2026.02.12 | ₩97,524 | ₩98,221 | ₩92,147 | ₩92,536 | -5.11% | 67.9만 |
|---|
| 2026.02.11 | ₩97,792 | ₩98,623 | ₩95,606 | ₩97,282 | -0.52% | 78.6만 |
|---|
| 2026.02.10 | ₩97,148 | ₩98,476 | ₩96,679 | ₩98,328 | +1.21% | 85.3만 |
|---|
| 2026.02.09 | ₩96,558 | ₩97,510 | ₩95,908 | ₩96,813 | +0.26% | 75.5만 |
|---|
| 2026.02.06 | ₩94,118 | ₩96,357 | ₩93,568 | ₩95,861 | +1.85% | 104.2만 |
|---|
| 2026.02.05 | ₩97,162 | ₩98,717 | ₩92,616 | ₩92,978 | -4.31% | 126.4만 |
|---|
| 2026.02.04 | ₩94,010 | ₩96,438 | ₩93,152 | ₩96,344 | +2.48% | 137.9만 |
|---|
| 2026.02.03 | ₩94,949 | ₩95,358 | ₩92,013 | ₩94,694 | -0.27% | 161.9만 |
|---|
| 2026.02.02 | ₩94,708 | ₩96,357 | ₩93,850 | ₩96,102 | +1.47% | 113.2만 |
|---|
| 2026.01.30 | ₩94,252 | ₩95,941 | ₩93,635 | ₩94,171 | -0.09% | 60.4만 |
|---|
| 2026.01.29 | ₩96,920 | ₩97,778 | ₩94,037 | ₩95,459 | -1.51% | 105.5만 |
|---|
| 2026.01.28 | ₩97,323 | ₩97,557 | ₩94,735 | ₩96,759 | -0.58% | 83.4만 |
|---|
| 2026.01.27 | ₩97,738 | ₩98,757 | ₩97,014 | ₩97,095 | -0.66% | 81.2만 |
|---|
| 2026.01.26 | ₩95,378 | ₩98,114 | ₩95,378 | ₩98,047 | +2.80% | 93.2만 |
|---|
| 2026.01.23 | ₩97,175 | ₩97,639 | ₩94,761 | ₩95,472 | -1.75% | 123.2만 |
|---|
| 2026.01.22 | ₩98,489 | ₩98,865 | ₩96,786 | ₩97,349 | -1.16% | 74.1만 |
|---|
| 2026.01.21 | ₩97,711 | ₩99,481 | ₩96,129 | ₩97,752 | +0.04% | 149만 |
|---|
| 2026.01.20 | ₩100,179 | ₩101,640 | ₩97,430 | ₩97,752 | -2.42% | 104.8만 |
|---|
| 2026.01.16 | ₩102,686 | ₩103,558 | ₩100,487 | ₩100,568 | -2.06% | 116.7만 |
|---|
| 2026.01.15 | ₩104,309 | ₩106,602 | ₩102,726 | ₩103,424 | -0.85% | 116.1만 |
|---|
| 2026.01.14 | ₩108,345 | ₩109,065 | ₩103,196 | ₩103,263 | -4.69% | 148.3만 |
|---|
| 2026.01.13 | ₩110,866 | ₩110,866 | ₩107,379 | ₩108,586 | -2.06% | 104.2만 |
|---|
| 2026.01.12 | ₩113,105 | ₩114,325 | ₩109,806 | ₩109,900 | -2.83% | 114.7만 |
|---|
| 2026.01.09 | ₩111,657 | ₩113,749 | ₩111,161 | ₩113,145 | +1.33% | 80.3만 |
|---|
| 2026.01.08 | ₩113,400 | ₩113,708 | ₩109,666 | ₩111,281 | -1.87% | 125.7만 |
|---|
| 2026.01.07 | ₩113,708 | ₩114,593 | ₩112,327 | ₩113,172 | -0.47% | 125.5만 |
|---|
| 2026.01.06 | ₩111,777 | ₩114,271 | ₩110,168 | ₩113,333 | +1.39% | 176.2만 |
|---|
| 2026.01.05 | ₩108,103 | ₩112,133 | ₩108,103 | ₩111,710 | +3.34% | 199.5만 |
|---|
| 2026.01.02 | ₩105,462 | ₩108,559 | ₩105,355 | ₩108,492 | +2.87% | 200.3만 |
|---|
| 2025.12.31 | ₩107,393 | ₩107,706 | ₩105,247 | ₩105,743 | -1.54% | 122.7만 |
|---|
| 2025.12.30 | ₩108,023 | ₩109,163 | ₩107,165 | ₩107,674 | -0.32% | 109.9만 |
|---|
| 2025.12.29 | ₩107,151 | ₩109,042 | ₩106,588 | ₩108,412 | +1.18% | 102.7만 |
|---|
| 2025.12.26 | ₩105,328 | ₩107,259 | ₩104,657 | ₩107,218 | +1.80% | 88.2만 |
|---|
| 2025.12.24 | ₩104,215 | ₩105,769 | ₩103,893 | ₩105,502 | +1.24% | 35.1만 |
|---|
| 2025.12.23 | ₩104,295 | ₩105,046 | ₩103,585 | ₩104,966 | +0.64% | 85.6만 |
|---|
| 2025.12.22 | ₩102,753 | ₩105,717 | ₩102,753 | ₩104,470 | +1.67% | 152.1만 |
|---|
| 2025.12.19 | ₩105,931 | ₩106,642 | ₩103,035 | ₩103,182 | -2.59% | 1154만 |
|---|
| 2025.12.18 | ₩105,019 | ₩108,103 | ₩104,838 | ₩105,556 | +0.51% | 229.5만 |
|---|
| 2025.12.17 | ₩105,127 | ₩106,159 | ₩104,349 | ₩104,872 | -0.24% | 185.3만 |
|---|
| 2025.12.16 | ₩103,585 | ₩104,939 | ₩103,585 | ₩103,960 | +0.36% | 158.1만 |
|---|
| 2025.12.15 | ₩104,872 | ₩105,448 | ₩103,048 | ₩103,826 | -1.00% | 150.6만 |
|---|
| 2025.12.12 | ₩104,791 | ₩104,832 | ₩103,558 | ₩104,429 | -0.35% | 123.8만 |
|---|
| 2025.12.11 | ₩103,343 | ₩104,751 | ₩102,713 | ₩104,590 | +1.21% | 134.4만 |
|---|
| 2025.12.10 | ₩102,968 | ₩104,389 | ₩102,203 | ₩103,370 | +0.39% | 163.8만 |
|---|
| 2025.12.09 | ₩103,383 | ₩105,006 | ₩102,257 | ₩103,947 | +0.54% | 223.1만 |
|---|
| 2025.12.08 | ₩105,180 | ₩105,261 | ₩103,437 | ₩104,416 | -0.73% | 396.9만 |
|---|
| 2025.12.05 | ₩102,981 | ₩103,920 | ₩102,337 | ₩102,713 | -0.26% | 429.5만 |
|---|
| 2025.12.04 | ₩101,989 | ₩104,376 | ₩101,975 | ₩102,901 | +0.89% | 698.6만 |
|---|
| 2025.12.03 | ₩119,179 | ₩119,179 | ₩106,347 | ₩106,441 | -10.69% | 218.3만 |
|---|
| 2025.12.02 | ₩120,815 | ₩122,223 | ₩119,059 | ₩119,139 | -1.39% | 27.7만 |
|---|
| 2025.12.01 | ₩122,022 | ₩122,907 | ₩120,936 | ₩120,949 | -0.88% | 38.4만 |
|---|
| 2025.11.28 | ₩121,606 | ₩122,773 | ₩121,083 | ₩122,303 | +0.57% | 30.6만 |
|---|
| 2025.11.26 | ₩119,327 | ₩121,901 | ₩119,219 | ₩120,896 | +1.31% | 43.8만 |
|---|
| 2025.11.25 | ₩117,423 | ₩119,387 | ₩116,755 | ₩118,911 | +1.27% | 37.9만 |
|---|
| 2025.11.24 | ₩115,250 | ₩117,309 | ₩114,218 | ₩117,195 | +1.69% | 61.7만 |
|---|
| 2025.11.21 | ₩114,379 | ₩116,404 | ₩113,789 | ₩114,915 | +0.47% | 60.2만 |
|---|
| 2025.11.20 | ₩118,200 | ₩118,200 | ₩112,944 | ₩115,089 | -2.63% | 77.5만 |
|---|
| 2025.11.19 | ₩117,423 | ₩118,360 | ₩116,028 | ₩116,149 | -1.08% | 47.6만 |
|---|
| 2025.11.18 | ₩115,478 | ₩117,543 | ₩114,794 | ₩117,302 | +1.58% | 44.5만 |
|---|
| 2025.11.17 | ₩115,586 | ₩117,436 | ₩115,063 | ₩115,478 | -0.09% | 79.8만 |
|---|
| 2025.11.14 | ₩113,065 | ₩116,819 | ₩112,894 | ₩116,176 | +2.75% | 42.1만 |
|---|
| 2025.11.13 | ₩118,174 | ₩118,174 | ₩113,641 | ₩114,446 | -3.15% | 34.9만 |
|---|
| 2025.11.12 | ₩118,562 | ₩118,562 | ₩116,015 | ₩116,028 | -2.14% | 37.8만 |
|---|
| 2025.11.11 | ₩116,149 | ₩117,798 | ₩116,055 | ₩117,624 | +1.27% | 66만 |
|---|
| 2025.11.10 | ₩114,835 | ₩117,557 | ₩114,473 | ₩116,564 | +1.51% | 33.1만 |
|---|
| 2025.11.07 | ₩113,869 | ₩116,994 | ₩112,864 | ₩114,848 | +0.86% | 69.7만 |
|---|
| 2025.11.06 | ₩115,009 | ₩115,116 | ₩113,212 | ₩114,888 | -0.10% | 39.2만 |
|---|
| 2025.11.05 | ₩114,298 | ₩117,168 | ₩113,480 | ₩115,022 | +0.63% | 76.8만 |
|---|
| 2025.11.04 | ₩115,358 | ₩123,296 | ₩113,266 | ₩116,605 | +1.08% | 103.6만 |
|---|
| 2025.11.03 | ₩105,086 | ₩106,012 | ₩103,578 | ₩105,408 | +0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩104,443 | ₩105,140 | ₩103,035 | ₩104,416 | -0.03% | 78.3만 |
|---|
| 2025.10.30 | ₩109,216 | ₩109,739 | ₩104,919 | ₩105,073 | -3.79% | 80.8만 |
|---|
| 2025.10.29 | ₩109,645 | ₩109,726 | ₩107,835 | ₩108,640 | -0.92% | 45.6만 |
|---|
| 2025.10.28 | ₩106,883 | ₩109,659 | ₩106,883 | ₩108,720 | +1.72% | 50.9만 |
|---|
| 2025.10.27 | ₩108,465 | ₩109,163 | ₩106,528 | ₩107,728 | -0.68% | 155.9만 |
|---|
| 2025.10.24 | ₩106,843 | ₩108,197 | ₩106,367 | ₩107,272 | +0.40% | 58.6만 |
|---|
| 2025.10.23 | ₩103,920 | ₩106,421 | ₩103,517 | ₩106,146 | +2.14% | 34만 |
|---|
| 2025.10.22 | ₩101,493 | ₩103,397 | ₩101,022 | ₩103,343 | +1.82% | 41.5만 |
|---|
| 2025.10.21 | ₩103,839 | ₩103,859 | ₩101,835 | ₩102,391 | -1.39% | 29.2만 |
|---|
| 2025.10.20 | ₩102,029 | ₩103,410 | ₩101,687 | ₩102,767 | +0.72% | 21.5만 |
|---|
| 2025.10.17 | ₩101,841 | ₩102,183 | ₩100,018 | ₩101,104 | -0.72% | 38.1만 |
|---|
| 2025.10.16 | ₩103,719 | ₩104,309 | ₩101,855 | ₩102,485 | -1.19% | 50.6만 |
|---|
| 2025.10.15 | ₩103,987 | ₩104,590 | ₩102,780 | ₩103,719 | -0.26% | 72.9만 |
|---|
| 2025.10.14 | ₩97,202 | ₩105,998 | ₩97,202 | ₩103,987 | +6.98% | 74.8만 |
|---|
| 2025.10.13 | ₩97,121 | ₩98,073 | ₩96,692 | ₩97,028 | -0.10% | 32.8만 |
|---|
| 2025.10.10 | ₩98,301 | ₩98,965 | ₩96,357 | ₩96,759 | -1.57% | 42.6만 |
|---|