시장 데이터를 불러오는 중
전체 종목
Ulta Beauty, Inc. - Common Stock 과거 주가
Ulta Beauty, Inc. - Common Stock · ULTA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ulta Beauty, Inc. - Common Stock · ULTA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩758,700 | ₩762,519 | ₩746,614 | ₩761,678 | +0.39% | 38.4만 |
| 2026.10.08 | ₩727,798 | ₩757,605 | ₩727,037 | ₩753,452 | +3.52% | 45.8만 |
| 2026.10.07 | ₩731,270 | ₩740,071 | ₩719,799 | ₩728,439 | -0.39% | 32.2만 |
| 2026.10.06 | ₩722,230 | ₩736,479 | ₩721,121 | ₩730,857 | +1.19% | 31.9만 |
| 2026.10.05 | ₩726,049 | ₩733,327 | ₩723,298 | ₩724,754 | -0.18% | 30.6만 |
| 2026.10.02 | ₩718,103 | ₩732,018 | ₩715,473 | ₩726,049 | +1.11% | 34.1만 |
| 2026.10.01 | ₩729,201 | ₩737,093 | ₩713,336 | ₩718,090 | -1.52% | 44.2만 |
| 2026.09.30 | ₩732,379 | ₩737,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩729,361 |
| -0.41% |
| 32.6만 |
| 2026.09.29 | ₩739,163 | ₩745,105 | ₩729,868 | ₩731,658 | -1.02% | 43.5만 |
|---|
| 2026.09.28 | ₩718,918 | ₩738,108 | ₩713,176 | ₩733,314 | +2.00% | 41.6만 |
|---|
| 2026.09.25 | ₩735,464 | ₩738,535 | ₩722,884 | ₩728,066 | -1.01% | 31.4만 |
|---|
| 2026.09.24 | ₩726,490 | ₩736,959 | ₩724,033 | ₩732,846 | +0.87% | 31만 |
|---|
| 2026.09.23 | ₩751,969 | ₩751,969 | ₩725,408 | ₩726,209 | -3.43% | 32.9만 |
|---|
| 2026.09.22 | ₩746,094 | ₩755,976 | ₩738,014 | ₩739,630 | -0.87% | 50.2만 |
|---|
| 2026.09.21 | ₩728,159 | ₩749,793 | ₩727,037 | ₩744,972 | +2.31% | 51.2만 |
|---|
| 2026.09.18 | ₩729,227 | ₩731,244 | ₩716,514 | ₩722,430 | -0.93% | 114.5만 |
|---|
| 2026.09.17 | ₩721,095 | ₩731,137 | ₩720,200 | ₩726,102 | +0.69% | 43.4만 |
|---|
| 2026.09.16 | ₩722,657 | ₩723,979 | ₩706,445 | ₩708,462 | -1.96% | 65.2만 |
|---|
| 2026.09.15 | ₩740,084 | ₩741,940 | ₩718,117 | ₩726,890 | -1.78% | 59.2만 |
|---|
| 2026.09.14 | ₩727,718 | ₩738,041 | ₩717,462 | ₩732,673 | +0.68% | 40.4만 |
|---|
| 2026.09.11 | ₩722,684 | ₩730,576 | ₩709,851 | ₩730,176 | +1.04% | 42만 |
|---|
| 2026.09.10 | ₩717,649 | ₩724,861 | ₩708,836 | ₩715,286 | -0.33% | 62.5만 |
|---|
| 2026.09.09 | ₩726,316 | ₩734,556 | ₩721,135 | ₩723,605 | -0.37% | 49만 |
|---|
| 2026.09.08 | ₩751,836 | ₩754,293 | ₩723,552 | ₩733,447 | -2.45% | 63만 |
|---|
| 2026.09.04 | ₩741,246 | ₩757,004 | ₩739,043 | ₩753,331 | +1.63% | 51.6만 |
|---|
| 2026.09.03 | ₩746,855 | ₩759,100 | ₩733,968 | ₩743,970 | -0.39% | 66.5만 |
|---|
| 2026.09.02 | ₩728,707 | ₩747,509 | ₩727,812 | ₩736,799 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩704,883 | ₩737,093 | ₩704,883 | ₩728,680 | +3.38% | 82.8만 |
|---|
| 2026.08.31 | ₩695,882 | ₩725,902 | ₩693,011 | ₩717,249 | +3.07% | 110.4만 |
|---|
| 2026.08.28 | ₩723,792 | ₩724,513 | ₩671,778 | ₩691,075 | -4.52% | 160.8만 |
|---|
| 2026.08.27 | ₩715,873 | ₩725,515 | ₩703,694 | ₩721,255 | +0.75% | 123.9만 |
|---|
| 2026.08.26 | ₩714,725 | ₩729,815 | ₩706,472 | ₩725,381 | +1.49% | 62.9만 |
|---|
| 2026.08.25 | ₩712,842 | ₩718,384 | ₩702,519 | ₩717,409 | +0.64% | 71.6만 |
|---|
| 2026.08.24 | ₩706,178 | ₩722,443 | ₩703,414 | ₩719,466 | +1.88% | 61.2만 |
|---|
| 2026.08.21 | ₩691,222 | ₩707,313 | ₩685,853 | ₩696,363 | +0.74% | 46.8만 |
|---|
| 2026.08.20 | ₩697,097 | ₩703,467 | ₩685,840 | ₩687,923 | -1.32% | 49.7만 |
|---|
| 2026.08.19 | ₩694,560 | ₩724,313 | ₩691,155 | ₩704,896 | +1.49% | 64.6만 |
|---|
| 2026.08.18 | ₩663,365 | ₩700,823 | ₩663,365 | ₩690,060 | +4.02% | 77.3만 |
|---|
| 2026.08.17 | ₩676,078 | ₩677,707 | ₩658,504 | ₩658,798 | -2.56% | 55.6만 |
|---|
| 2026.08.14 | ₩688,377 | ₩691,115 | ₩677,013 | ₩682,061 | -0.92% | 63.9만 |
|---|
| 2026.08.13 | ₩710,291 | ₩713,470 | ₩683,997 | ₩688,497 | -3.07% | 75.9만 |
|---|
| 2026.08.12 | ₩718,437 | ₩720,774 | ₩708,595 | ₩710,291 | -1.13% | 51.1만 |
|---|
| 2026.08.11 | ₩729,134 | ₩738,722 | ₩721,522 | ₩722,924 | -0.85% | 41.5만 |
|---|
| 2026.08.10 | ₩749,152 | ₩749,833 | ₩729,027 | ₩732,686 | -2.20% | 72.7만 |
|---|
| 2026.08.07 | ₩719,586 | ₩756,817 | ₩718,344 | ₩754,707 | +4.88% | 56.6만 |
|---|
| 2026.08.06 | ₩720,601 | ₩726,410 | ₩716,461 | ₩719,506 | -0.15% | 35.8만 |
|---|
| 2026.08.05 | ₩730,643 | ₩735,504 | ₩714,832 | ₩720,414 | -1.40% | 45.9만 |
|---|
| 2026.08.04 | ₩702,946 | ₩729,307 | ₩702,946 | ₩726,276 | +3.32% | 49.5만 |
|---|
| 2026.08.03 | ₩693,492 | ₩714,792 | ₩689,646 | ₩713,656 | +2.91% | 97.8만 |
|---|
| 2026.07.31 | ₩689,566 | ₩689,566 | ₩675,998 | ₩684,838 | -0.69% | 51.1만 |
|---|
| 2026.07.30 | ₩677,307 | ₩690,768 | ₩674,382 | ₩690,046 | +1.88% | 53.6만 |
|---|
| 2026.07.29 | ₩670,135 | ₩690,180 | ₩663,779 | ₩678,508 | +1.25% | 56.2만 |
|---|
| 2026.07.28 | ₩651,800 | ₩672,272 | ₩649,356 | ₩669,735 | +2.75% | 51.8만 |
|---|
| 2026.07.27 | ₩641,264 | ₩647,140 | ₩633,599 | ₩641,678 | +0.06% | 42.5만 |
|---|
| 2026.07.24 | ₩635,896 | ₩642,346 | ₩629,993 | ₩634,800 | -0.17% | 54.5만 |
|---|
| 2026.07.23 | ₩640,743 | ₩645,671 | ₩632,557 | ₩638,273 | -0.39% | 52만 |
|---|
| 2026.07.22 | ₩656,220 | ₩658,411 | ₩640,369 | ₩645,697 | -1.60% | 55.2만 |
|---|
| 2026.07.21 | ₩648,181 | ₩660,547 | ₩644,723 | ₩653,643 | +0.84% | 74.5만 |
|---|
| 2026.07.20 | ₩653,015 | ₩654,351 | ₩635,134 | ₩651,787 | -0.19% | 63.5만 |
|---|
| 2026.07.17 | ₩639,862 | ₩658,277 | ₩635,028 | ₩640,423 | +0.09% | 77.4만 |
|---|
| 2026.07.16 | ₩626,361 | ₩643,334 | ₩622,007 | ₩639,474 | +2.09% | 52.4만 |
|---|
| 2026.07.15 | ₩621,527 | ₩633,625 | ₩617,974 | ₩622,488 | +0.15% | 57.7만 |
|---|
| 2026.07.14 | ₩630,086 | ₩636,991 | ₩615,731 | ₩626,468 | -0.57% | 44.9만 |
|---|
| 2026.07.13 | ₩632,984 | ₩644,976 | ₩629,245 | ₩632,090 | -0.14% | 55.5만 |
|---|
| 2026.07.10 | ₩619,403 | ₩628,578 | ₩615,958 | ₩626,574 | +1.16% | 42.6만 |
|---|
| 2026.07.09 | ₩606,022 | ₩616,946 | ₩598,691 | ₩614,609 | +1.42% | 39.5만 |
|---|
| 2026.07.08 | ₩600,975 | ₩612,139 | ₩594,257 | ₩607,758 | +1.13% | 43.4만 |
|---|
| 2026.07.07 | ₩615,410 | ₩616,292 | ₩602,777 | ₩605,982 | -1.53% | 55.2만 |
|---|
| 2026.07.06 | ₩604,887 | ₩610,176 | ₩599,853 | ₩604,260 | -0.10% | 69.9만 |
|---|
| 2026.07.02 | ₩606,570 | ₩616,252 | ₩602,657 | ₩616,065 | +1.57% | 56.7만 |
|---|
| 2026.07.01 | ₩601,602 | ₩610,162 | ₩594,925 | ₩607,318 | +0.95% | 77.4만 |
|---|
| 2026.06.30 | ₩609,214 | ₩611,551 | ₩592,388 | ₩602,243 | -1.14% | 86.2만 |
|---|
| 2026.06.29 | ₩648,328 | ₩654,351 | ₩611,898 | ₩613,113 | -5.43% | 89.6만 |
|---|
| 2026.06.26 | ₩653,269 | ₩659,666 | ₩644,936 | ₩652,281 | -0.15% | 92.1만 |
|---|
| 2026.06.25 | ₩640,636 | ₩654,324 | ₩639,661 | ₩648,368 | +1.21% | 99.8만 |
|---|
| 2026.06.24 | ₩622,168 | ₩643,320 | ₩612,953 | ₩639,568 | +2.80% | 104.8만 |
|---|
| 2026.06.23 | ₩621,340 | ₩625,626 | ₩612,806 | ₩613,394 | -1.28% | 61.6만 |
|---|
| 2026.06.22 | ₩613,127 | ₩625,880 | ₩608,974 | ₩621,046 | +1.29% | 90.3만 |
|---|
| 2026.06.18 | ₩606,276 | ₩613,340 | ₩599,612 | ₩609,121 | +0.47% | 140.9만 |
|---|
| 2026.06.17 | ₩618,722 | ₩624,104 | ₩599,025 | ₩601,936 | -2.71% | 86.7만 |
|---|
| 2026.06.16 | ₩630,647 | ₩635,628 | ₩618,735 | ₩619,203 | -1.81% | 61.4만 |
|---|
| 2026.06.15 | ₩639,661 | ₩639,661 | ₩619,323 | ₩629,846 | -1.53% | 81.2만 |
|---|
| 2026.06.12 | ₩642,159 | ₩643,801 | ₩621,380 | ₩624,625 | -2.73% | 70만 |
|---|
| 2026.06.11 | ₩628,578 | ₩644,082 | ₩628,578 | ₩636,216 | +1.22% | 64.6만 |
|---|
| 2026.06.10 | ₩638,192 | ₩643,935 | ₩626,468 | ₩628,644 | -1.50% | 74.6만 |
|---|
| 2026.06.09 | ₩619,029 | ₩642,506 | ₩618,562 | ₩638,192 | +3.10% | 72.7만 |
|---|
| 2026.06.08 | ₩622,782 | ₩626,962 | ₩617,400 | ₩618,028 | -0.76% | 59만 |
|---|
| 2026.06.05 | ₩623,623 | ₩631,929 | ₩615,624 | ₩623,730 | +0.02% | 107.6만 |
|---|
| 2026.06.04 | ₩639,087 | ₩641,237 | ₩612,553 | ₩617,654 | -3.35% | 127.6만 |
|---|
| 2026.06.03 | ₩639,314 | ₩639,314 | ₩615,157 | ₩629,259 | -1.57% | 245.3만 |
|---|
| 2026.06.02 | ₩667,732 | ₩671,311 | ₩657,476 | ₩660,854 | -1.03% | 197.4만 |
|---|
| 2026.06.01 | ₩673,861 | ₩681,914 | ₩663,084 | ₩668,733 | -0.76% | 93.8만 |
|---|
| 2026.05.29 | ₩686,347 | ₩688,845 | ₩677,053 | ₩679,523 | -0.99% | 82.2만 |
|---|
| 2026.05.28 | ₩674,395 | ₩696,790 | ₩670,549 | ₩694,614 | +3.00% | 71.6만 |
|---|
| 2026.05.27 | ₩693,064 | ₩703,761 | ₩676,519 | ₩677,520 | -2.24% | 66.7만 |
|---|
| 2026.05.26 | ₩691,756 | ₩693,812 | ₩681,473 | ₩689,125 | -0.38% | 67.1만 |
|---|
| 2026.05.22 | ₩676,519 | ₩691,742 | ₩674,462 | ₩687,790 | +1.67% | 48.1만 |
|---|
| 2026.05.21 | ₩652,134 | ₩673,741 | ₩652,134 | ₩673,113 | +3.22% | 66.6만 |
|---|
| 2026.05.20 | ₩643,441 | ₩661,028 | ₩634,867 | ₩658,517 | +2.34% | 63.1만 |
|---|
| 2026.05.19 | ₩634,760 | ₩651,306 | ₩626,307 | ₩643,080 | +1.31% | 78.2만 |
|---|
| 2026.05.18 | ₩655,339 | ₩667,385 | ₩637,191 | ₩640,823 | -2.22% | 109.1만 |
|---|
| 2026.05.15 | ₩662,403 | ₩672,379 | ₩657,676 | ₩660,066 | -0.35% | 62.7만 |
|---|
| 2026.05.14 | ₩657,823 | ₩672,619 | ₩657,823 | ₩665,408 | +1.15% | 59만 |
|---|
| 2026.05.13 | ₩666,637 | ₩667,705 | ₩650,932 | ₩657,222 | -1.41% | 82.9만 |
|---|
| 2026.05.12 | ₩679,750 | ₩683,022 | ₩658,704 | ₩674,649 | -0.75% | 105만 |
|---|
| 2026.05.11 | ₩699,114 | ₩700,249 | ₩679,644 | ₩683,703 | -2.20% | 58.6만 |
|---|
| 2026.05.08 | ₩707,166 | ₩707,834 | ₩693,171 | ₩696,523 | -1.51% | 47.4만 |
|---|
| 2026.05.07 | ₩716,260 | ₩721,268 | ₩700,196 | ₩703,133 | -1.83% | 53.4만 |
|---|
| 2026.05.06 | ₩717,836 | ₩725,408 | ₩709,063 | ₩714,578 | -0.45% | 69.2만 |
|---|
| 2026.05.05 | ₩710,812 | ₩717,115 | ₩703,761 | ₩711,146 | +0.05% | 68만 |
|---|
| 2026.05.04 | ₩706,939 | ₩711,199 | ₩690,647 | ₩691,742 | -2.15% | 91.3만 |
|---|
| 2026.05.01 | ₩721,121 | ₩722,564 | ₩708,755 | ₩710,371 | -1.49% | 47.8만 |
|---|
| 2026.04.30 | ₩712,601 | ₩722,978 | ₩710,144 | ₩717,756 | +0.72% | 61.1만 |
|---|
| 2026.04.29 | ₩714,444 | ₩716,007 | ₩699,755 | ₩708,074 | -0.89% | 81.1만 |
|---|
| 2026.04.28 | ₩722,457 | ₩726,623 | ₩713,590 | ₩718,651 | -0.53% | 41.3만 |
|---|
| 2026.04.27 | ₩739,390 | ₩745,933 | ₩709,116 | ₩720,667 | -2.53% | 104.6만 |
|---|
| 2026.04.24 | ₩752,824 | ₩754,507 | ₩737,413 | ₩745,893 | -0.92% | 38.9만 |
|---|
| 2026.04.23 | ₩755,895 | ₩755,962 | ₩736,759 | ₩753,759 | -0.28% | 60.8만 |
|---|
| 2026.04.22 | ₩764,349 | ₩772,708 | ₩744,491 | ₩753,051 | -1.48% | 57.7만 |
|---|
| 2026.04.21 | ₩766,031 | ₩769,984 | ₩755,495 | ₩761,397 | -0.60% | 61.7만 |
|---|
| 2026.04.20 | ₩746,494 | ₩766,218 | ₩738,962 | ₩764,175 | +2.37% | 71.1만 |
|---|
| 2026.04.17 | ₩726,343 | ₩749,098 | ₩725,635 | ₩738,962 | +1.74% | 99.2만 |
|---|
| 2026.04.16 | ₩724,593 | ₩732,953 | ₩717,356 | ₩720,374 | -0.58% | 71.7만 |
|---|
| 2026.04.15 | ₩712,401 | ₩724,033 | ₩709,103 | ₩719,973 | +1.06% | 51.4만 |
|---|
| 2026.04.14 | ₩708,609 | ₩725,515 | ₩703,975 | ₩711,894 | +0.46% | 68.6만 |
|---|
| 2026.04.13 | ₩694,947 | ₩705,230 | ₩691,676 | ₩703,441 | +1.22% | 65.9만 |
|---|
| 2026.04.10 | ₩710,078 | ₩711,133 | ₩684,945 | ₩694,921 | -2.13% | 70.8만 |
|---|
| 2026.04.09 | ₩707,687 | ₩730,469 | ₩705,323 | ₩711,493 | +0.54% | 54.4만 |
|---|
| 2026.04.08 | ₩725,128 | ₩731,124 | ₩694,520 | ₩711,533 | -1.87% | 76.2만 |
|---|
| 2026.04.07 | ₩720,173 | ₩724,607 | ₩708,475 | ₩710,745 | -1.31% | 53만 |
|---|
| 2026.04.06 | ₩718,424 | ₩724,847 | ₩707,741 | ₩724,660 | +0.87% | 39.9만 |
|---|
| 2026.04.02 | ₩705,844 | ₩718,811 | ₩701,384 | ₩717,636 | +1.67% | 61.6만 |
|---|
| 2026.04.01 | ₩703,574 | ₩722,791 | ₩703,347 | ₩716,594 | +1.85% | 70만 |
|---|
| 2026.03.31 | ₩689,365 | ₩706,472 | ₩686,494 | ₩698,032 | +1.26% | 55.1만 |
|---|
| 2026.03.30 | ₩687,469 | ₩694,413 | ₩676,252 | ₩681,179 | -0.91% | 70.2만 |
|---|
| 2026.03.27 | ₩691,235 | ₩699,888 | ₩680,311 | ₩681,513 | -1.41% | 62.2만 |
|---|
| 2026.03.26 | ₩700,837 | ₩710,438 | ₩695,682 | ₩696,603 | -0.60% | 65.5만 |
|---|
| 2026.03.25 | ₩700,222 | ₩712,361 | ₩695,749 | ₩702,613 | +0.34% | 66.6만 |
|---|
| 2026.03.24 | ₩684,291 | ₩690,981 | ₩666,797 | ₩688,030 | +0.55% | 97.6만 |
|---|
| 2026.03.23 | ₩710,385 | ₩715,259 | ₩687,082 | ₩689,218 | -2.98% | 96.1만 |
|---|
| 2026.03.20 | ₩712,535 | ₩721,121 | ₩700,890 | ₩707,727 | -0.67% | 94.9만 |
|---|
| 2026.03.19 | ₩690,928 | ₩714,952 | ₩689,686 | ₩713,242 | +3.23% | 74.5만 |
|---|
| 2026.03.18 | ₩693,492 | ₩712,535 | ₩693,412 | ₩695,281 | +0.26% | 96.8만 |
|---|
| 2026.03.17 | ₩692,650 | ₩713,656 | ₩692,544 | ₩698,513 | +0.85% | 120.9만 |
|---|
| 2026.03.16 | ₩711,667 | ₩724,914 | ₩689,112 | ₩690,060 | -3.04% | 270만 |
|---|
| 2026.03.13 | ₩756,216 | ₩773,803 | ₩714,030 | ₩715,406 | -5.40% | 274.1만 |
|---|
| 2026.03.12 | ₩870,714 | ₩874,961 | ₩831,026 | ₩834,231 | -4.19% | 152만 |
|---|
| 2026.03.11 | ₩863,062 | ₩877,792 | ₩858,802 | ₩871,555 | +0.98% | 71.3만 |
|---|
| 2026.03.10 | ₩848,747 | ₩873,198 | ₩843,245 | ₩864,317 | +1.83% | 62만 |
|---|
| 2026.03.09 | ₩845,688 | ₩858,001 | ₩821,277 | ₩857,627 | +1.41% | 61만 |
|---|
| 2026.03.06 | ₩862,982 | ₩869,552 | ₩851,150 | ₩863,129 | +0.02% | 41만 |
|---|
| 2026.03.05 | ₩878,566 | ₩893,002 | ₩860,204 | ₩872,877 | -0.65% | 53.1만 |
|---|
| 2026.03.04 | ₩899,879 | ₩904,473 | ₩881,090 | ₩883,160 | -1.86% | 46.6만 |
|---|
| 2026.03.03 | ₩881,998 | ₩896,688 | ₩875,562 | ₩893,323 | +1.28% | 43.1만 |
|---|
| 2026.03.02 | ₩909,187 | ₩911,431 | ₩889,997 | ₩904,073 | -0.56% | 39.4만 |
|---|
| 2026.02.27 | ₩917,266 | ₩938,166 | ₩911,377 | ₩914,475 | -0.30% | 66.3만 |
|---|
| 2026.02.26 | ₩919,069 | ₩933,719 | ₩914,208 | ₩928,951 | +1.08% | 41.6만 |
|---|
| 2026.02.25 | ₩917,694 | ₩924,104 | ₩904,487 | ₩913,781 | -0.43% | 42.8만 |
|---|
| 2026.02.24 | ₩902,964 | ₩921,927 | ₩900,707 | ₩916,679 | +1.52% | 42.9만 |
|---|
| 2026.02.23 | ₩903,605 | ₩911,404 | ₩886,071 | ₩894,551 | -1.00% | 43.1만 |
|---|
| 2026.02.20 | ₩914,075 | ₩926,908 | ₩898,290 | ₩911,938 | -0.23% | 42.2만 |
|---|
| 2026.02.19 | ₩910,763 | ₩929,152 | ₩909,334 | ₩925,159 | +1.58% | 41만 |
|---|
| 2026.02.18 | ₩934,921 | ₩954,778 | ₩915,424 | ₩920,658 | -1.53% | 62.1만 |
|---|
| 2026.02.17 | ₩922,448 | ₩944,469 | ₩917,240 | ₩943,895 | +2.32% | 57만 |
|---|
| 2026.02.13 | ₩890,665 | ₩921,433 | ₩881,371 | ₩912,619 | +2.46% | 38.1만 |
|---|
| 2026.02.12 | ₩921,433 | ₩926,441 | ₩887,981 | ₩890,959 | -3.31% | 52.4만 |
|---|
| 2026.02.11 | ₩917,186 | ₩928,110 | ₩910,790 | ₩912,152 | -0.55% | 36.1만 |
|---|
| 2026.02.10 | ₩929,779 | ₩931,302 | ₩905,622 | ₩907,117 | -2.44% | 48.2만 |
|---|
| 2026.02.09 | ₩921,433 | ₩935,869 | ₩920,097 | ₩929,779 | +0.91% | 56만 |
|---|
| 2026.02.06 | ₩909,775 | ₩924,905 | ₩904,714 | ₩921,927 | +1.34% | 46.8만 |
|---|
| 2026.02.05 | ₩906,263 | ₩920,097 | ₩896,968 | ₩905,288 | -0.11% | 55.3만 |
|---|
| 2026.02.04 | ₩899,252 | ₩921,540 | ₩892,254 | ₩906,263 | +0.78% | 49.6만 |
|---|
| 2026.02.03 | ₩888,809 | ₩905,007 | ₩884,736 | ₩899,252 | +1.17% | 41.8만 |
|---|
| 2026.02.02 | ₩864,064 | ₩889,450 | ₩859,243 | ₩888,809 | +2.86% | 71.9만 |
|---|
| 2026.01.30 | ₩838,784 | ₩865,933 | ₩834,564 | ₩864,491 | +3.06% | 73.2만 |
|---|
| 2026.01.29 | ₩850,189 | ₩854,676 | ₩839,986 | ₩842,777 | -0.87% | 61.9만 |
|---|
| 2026.01.28 | ₩867,896 | ₩874,720 | ₩846,142 | ₩852,272 | -1.80% | 63.7만 |
|---|
| 2026.01.27 | ₩885,430 | ₩890,118 | ₩869,018 | ₩869,753 | -1.77% | 45.1만 |
|---|
| 2026.01.26 | ₩913,461 | ₩914,142 | ₩881,931 | ₩883,160 | -3.32% | 73.2만 |
|---|
| 2026.01.23 | ₩913,941 | ₩927,229 | ₩909,494 | ₩916,252 | +0.25% | 52.7만 |
|---|
| 2026.01.22 | ₩911,831 | ₩926,467 | ₩904,073 | ₩910,269 | -0.17% | 49.9만 |
|---|
| 2026.01.21 | ₩913,941 | ₩928,564 | ₩908,065 | ₩912,686 | -0.14% | 65.3만 |
|---|
| 2026.01.20 | ₩885,096 | ₩905,541 | ₩876,430 | ₩902,230 | +1.94% | 52.7만 |
|---|
| 2026.01.16 | ₩889,543 | ₩891,907 | ₩878,833 | ₩886,018 | -0.40% | 39.2만 |
|---|
| 2026.01.15 | ₩888,261 | ₩894,311 | ₩883,534 | ₩888,208 | -0.01% | 40.3만 |
|---|
| 2026.01.14 | ₩881,491 | ₩890,291 | ₩877,364 | ₩886,512 | +0.57% | 54만 |
|---|
| 2026.01.13 | ₩885,737 | ₩896,354 | ₩883,587 | ₩887,847 | +0.24% | 39.7만 |
|---|
| 2026.01.12 | ₩885,390 | ₩889,236 | ₩872,463 | ₩883,360 | -0.23% | 43.1만 |
|---|
| 2026.01.09 | ₩877,765 | ₩902,270 | ₩877,364 | ₩889,623 | +1.35% | 66만 |
|---|
| 2026.01.08 | ₩870,407 | ₩882,532 | ₩868,604 | ₩877,979 | +0.87% | 42.2만 |
|---|
| 2026.01.07 | ₩867,843 | ₩878,967 | ₩862,368 | ₩875,174 | +0.84% | 66.6만 |
|---|
| 2026.01.06 | ₩842,844 | ₩874,547 | ₩841,308 | ₩868,097 | +3.00% | 70.8만 |
|---|
| 2026.01.05 | ₩828,008 | ₩850,603 | ₩827,407 | ₩842,844 | +1.79% | 89.2만 |
|---|
| 2026.01.02 | ₩809,419 | ₩830,986 | ₩809,419 | ₩828,008 | +2.30% | 54만 |
|---|
| 2025.12.31 | ₩806,588 | ₩813,024 | ₩805,199 | ₩807,936 | +0.17% | 28.3만 |
|---|
| 2025.12.30 | ₩806,094 | ₩816,189 | ₩802,581 | ₩810,447 | +0.54% | 34.2만 |
|---|
| 2025.12.29 | ₩807,028 | ₩813,839 | ₩805,733 | ₩807,442 | +0.05% | 48.3만 |
|---|
| 2025.12.26 | ₩812,624 | ₩818,833 | ₩806,628 | ₩811,288 | -0.16% | 35.8만 |
|---|
| 2025.12.24 | ₩809,739 | ₩815,815 | ₩807,335 | ₩812,624 | +0.36% | 21.1만 |
|---|
| 2025.12.23 | ₩821,931 | ₩823,067 | ₩803,770 | ₩806,708 | -1.85% | 89.5만 |
|---|
| 2025.12.22 | ₩798,949 | ₩818,820 | ₩793,888 | ₩818,540 | +2.45% | 58만 |
|---|
| 2025.12.19 | ₩801,219 | ₩808,804 | ₩793,594 | ₩798,415 | -0.35% | 131.4만 |
|---|
| 2025.12.18 | ₩793,394 | ₩801,673 | ₩783,271 | ₩793,247 | -0.02% | 77.9만 |
|---|
| 2025.12.17 | ₩786,917 | ₩789,615 | ₩778,477 | ₩782,524 | -0.56% | 50.4만 |
|---|
| 2025.12.16 | ₩793,354 | ₩796,292 | ₩781,348 | ₩786,917 | -0.81% | 62.5만 |
|---|
| 2025.12.15 | ₩805,252 | ₩805,252 | ₩787,117 | ₩789,494 | -1.96% | 90.8만 |
|---|
| 2025.12.12 | ₩798,161 | ₩804,010 | ₩781,642 | ₩803,369 | +0.65% | 70.8만 |
|---|
| 2025.12.11 | ₩804,050 | ₩810,581 | ₩782,897 | ₩792,446 | -1.44% | 70만 |
|---|
| 2025.12.10 | ₩805,319 | ₩805,920 | ₩793,501 | ₩802,114 | -0.40% | 64만 |
|---|
| 2025.12.09 | ₩790,242 | ₩809,793 | ₩789,027 | ₩805,212 | +1.89% | 75.8만 |
|---|
| 2025.12.08 | ₩817,057 | ₩817,057 | ₩768,502 | ₩786,957 | -3.68% | 174.8만 |
|---|
| 2025.12.05 | ₩773,136 | ₩817,137 | ₩767,861 | ₩803,249 | +3.89% | 339.6만 |
|---|
| 2025.12.04 | ₩730,563 | ₩741,153 | ₩707,888 | ₩713,042 | -2.40% | 206.3만 |
|---|
| 2025.12.03 | ₩730,135 | ₩737,053 | ₩725,194 | ₩727,157 | -0.41% | 64.1만 |
|---|
| 2025.12.02 | ₩735,677 | ₩737,267 | ₩725,021 | ₩731,871 | -0.52% | 56.5만 |
|---|
| 2025.12.01 | ₩718,971 | ₩745,973 | ₩714,818 | ₩731,324 | +1.72% | 71.7만 |
|---|
| 2025.11.28 | ₩715,312 | ₩728,893 | ₩711,640 | ₩719,559 | +0.59% | 28.9만 |
|---|
| 2025.11.26 | ₩696,323 | ₩721,469 | ₩695,962 | ₩714,658 | +2.63% | 50.8만 |
|---|
| 2025.11.25 | ₩687,376 | ₩706,619 | ₩678,989 | ₩695,775 | +1.22% | 74.6만 |
|---|
| 2025.11.24 | ₩691,302 | ₩703,280 | ₩686,040 | ₩687,189 | -0.59% | 91.7만 |
|---|
| 2025.11.21 | ₩668,934 | ₩701,558 | ₩667,732 | ₩688,511 | +2.93% | 63.3만 |
|---|
| 2025.11.20 | ₩667,625 | ₩677,053 | ₩662,470 | ₩662,951 | -0.70% | 51만 |
|---|
| 2025.11.19 | ₩676,118 | ₩681,233 | ₩658,357 | ₩664,246 | -1.76% | 51.7만 |
|---|
| 2025.11.18 | ₩673,461 | ₩687,816 | ₩670,069 | ₩677,547 | +0.61% | 50.4만 |
|---|
| 2025.11.17 | ₩706,886 | ₩708,315 | ₩672,913 | ₩680,485 | -3.73% | 56.5만 |
|---|
| 2025.11.14 | ₩707,847 | ₩715,847 | ₩703,975 | ₩706,886 | -0.14% | 50.7만 |
|---|
| 2025.11.13 | ₩717,356 | ₩725,875 | ₩709,356 | ₩712,935 | -0.62% | 54.4만 |
|---|
| 2025.11.12 | ₩703,107 | ₩719,292 | ₩701,224 | ₩714,979 | +1.69% | 60.3만 |
|---|
| 2025.11.11 | ₩687,456 | ₩705,871 | ₩687,456 | ₩698,192 | +1.56% | 34만 |
|---|
| 2025.11.10 | ₩698,860 | ₩702,679 | ₩689,085 | ₩689,819 | -1.29% | 41.1만 |
|---|
| 2025.11.07 | ₩680,285 | ₩694,346 | ₩678,629 | ₩691,462 | +1.64% | 43.3만 |
|---|
| 2025.11.06 | ₩684,438 | ₩693,145 | ₩679,737 | ₩680,859 | -0.52% | 45.5만 |
|---|
| 2025.11.05 | ₩689,886 | ₩706,792 | ₩685,653 | ₩696,844 | +1.01% | 48.6만 |
|---|
| 2025.11.04 | ₩690,981 | ₩693,866 | ₩686,374 | ₩689,953 | -0.15% | 43.5만 |
|---|
| 2025.11.03 | ₩694,507 | ₩697,832 | ₩687,376 | ₩690,981 | -0.51% | 49.2만 |
|---|
| 2025.10.31 | ₩679,737 | ₩696,216 | ₩678,428 | ₩694,253 | +2.14% | 51만 |
|---|
| 2025.10.30 | ₩675,811 | ₩693,478 | ₩665,034 | ₩680,605 | +0.71% | 49.7만 |
|---|
| 2025.10.29 | ₩689,940 | ₩692,944 | ₩667,905 | ₩675,811 | -2.05% | 69.9만 |
|---|
| 2025.10.28 | ₩695,802 | ₩699,354 | ₩689,859 | ₩692,797 | -0.43% | 38.7만 |
|---|
| 2025.10.27 | ₩699,301 | ₩713,202 | ₩697,818 | ₩698,179 | -0.16% | 45.6만 |
|---|
| 2025.10.24 | ₩702,639 | ₩706,646 | ₩690,701 | ₩691,288 | -1.62% | 40.7만 |
|---|
| 2025.10.23 | ₩694,467 | ₩712,575 | ₩694,467 | ₩700,396 | +0.85% | 61.5만 |
|---|
| 2025.10.22 | ₩702,319 | ₩703,761 | ₩680,792 | ₩693,518 | -1.25% | 55.7만 |
|---|
| 2025.10.21 | ₩695,962 | ₩706,766 | ₩691,515 | ₩702,319 | +0.91% | 52.7만 |
|---|
| 2025.10.20 | ₩720,627 | ₩726,076 | ₩698,313 | ₩699,381 | -2.95% | 48.7만 |
|---|
| 2025.10.17 | ₩715,940 | ₩724,139 | ₩711,413 | ₩712,455 | -0.49% | 37.4만 |
|---|
| 2025.10.16 | ₩719,639 | ₩721,108 | ₩707,767 | ₩717,502 | -0.30% | 44.7만 |
|---|
| 2025.10.15 | ₩724,073 | ₩734,542 | ₩713,737 | ₩719,105 | -0.69% | 47만 |
|---|
| 2025.10.14 | ₩723,138 | ₩736,479 | ₩718,384 | ₩722,470 | -0.09% | 56.1만 |
|---|
| 2025.10.13 | ₩735,878 | ₩741,153 | ₩706,739 | ₩725,034 | -1.47% | 95.1만 |
|---|
| 2025.10.10 | ₩754,133 | ₩762,586 | ₩733,113 | ₩733,514 | -2.73% | 58.6만 |
|---|