시장 데이터를 불러오는 중
전체 종목
Urban Outfitters, Inc. - Common Stock 과거 주가
Urban Outfitters, Inc. - Common Stock · URBN · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Urban Outfitters, Inc. - Common Stock · URBN · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,176 | ₩110,698 | ₩107,640 | ₩110,215 | +1.88% | 80.9만 |
| 2026.10.08 | ₩106,889 | ₩109,129 | ₩106,191 | ₩108,579 | +1.58% | 71.8만 |
| 2026.10.07 | ₩105,642 | ₩107,653 | ₩104,596 | ₩106,956 | +1.24% | 95.1만 |
| 2026.10.06 | ₩109,330 | ₩109,477 | ₩106,715 | ₩107,626 | -1.56% | 168.5만 |
| 2026.10.05 | ₩108,659 | ₩110,429 | ₩107,010 | ₩109,437 | +0.72% | 126만 |
| 2026.10.02 | ₩107,224 | ₩108,525 | ₩105,642 | ₩108,364 | +1.06% | 107.1만 |
| 2026.10.01 | ₩103,268 | ₩107,492 | ₩102,034 | ₩105,642 | +2.30% | 134만 |
| 2026.09.30 | ₩101,940 | ₩103,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,436 |
| +0.49% |
| 119.9만 |
| 2026.09.29 | ₩101,927 | ₩102,222 | ₩100,304 | ₩101,444 | -0.47% | 94만 |
|---|
| 2026.09.28 | ₩99,834 | ₩102,812 | ₩99,539 | ₩101,176 | +1.34% | 91.6만 |
|---|
| 2026.09.25 | ₩100,586 | ₩102,316 | ₩99,378 | ₩101,055 | +0.47% | 99.4만 |
|---|
| 2026.09.24 | ₩100,277 | ₩101,940 | ₩99,204 | ₩100,290 | +0.01% | 76.9만 |
|---|
| 2026.09.23 | ₩100,612 | ₩100,881 | ₩98,735 | ₩100,344 | -0.27% | 95.7만 |
|---|
| 2026.09.22 | ₩100,894 | ₩103,630 | ₩100,599 | ₩100,612 | -0.28% | 85.2만 |
|---|
| 2026.09.21 | ₩100,653 | ₩101,484 | ₩99,472 | ₩99,526 | -1.12% | 75만 |
|---|
| 2026.09.18 | ₩101,283 | ₩102,383 | ₩100,505 | ₩100,599 | -0.68% | 217.2만 |
|---|
| 2026.09.17 | ₩104,797 | ₩104,797 | ₩101,618 | ₩101,712 | -2.94% | 83.6만 |
|---|
| 2026.09.16 | ₩102,275 | ₩104,971 | ₩102,275 | ₩103,375 | +1.08% | 110.5만 |
|---|
| 2026.09.15 | ₩103,643 | ₩104,300 | ₩100,813 | ₩101,806 | -1.77% | 81만 |
|---|
| 2026.09.14 | ₩103,844 | ₩104,703 | ₩102,195 | ₩103,281 | -0.54% | 99.9만 |
|---|
| 2026.09.11 | ₩103,684 | ₩106,822 | ₩103,134 | ₩105,387 | +1.64% | 91.9만 |
|---|
| 2026.09.10 | ₩102,691 | ₩102,691 | ₩99,486 | ₩101,390 | -1.27% | 138.1만 |
|---|
| 2026.09.09 | ₩104,944 | ₩106,500 | ₩103,831 | ₩104,046 | -0.86% | 67.7만 |
|---|
| 2026.09.08 | ₩108,927 | ₩110,966 | ₩106,057 | ₩106,527 | -2.20% | 124.3만 |
|---|
| 2026.09.04 | ₩106,688 | ₩109,129 | ₩106,634 | ₩108,592 | +1.79% | 68.1만 |
|---|
| 2026.09.03 | ₩107,197 | ₩109,129 | ₩105,159 | ₩108,069 | +0.81% | 84.6만 |
|---|
| 2026.09.02 | ₩105,735 | ₩106,741 | ₩104,368 | ₩105,615 | -0.11% | 94.7만 |
|---|
| 2026.09.01 | ₩106,111 | ₩107,962 | ₩103,093 | ₩106,339 | +0.21% | 164만 |
|---|
| 2026.08.31 | ₩107,881 | ₩109,075 | ₩106,098 | ₩108,217 | +0.31% | 122.6만 |
|---|
| 2026.08.28 | ₩106,513 | ₩109,960 | ₩105,937 | ₩108,753 | +2.10% | 166만 |
|---|
| 2026.08.27 | ₩110,912 | ₩114,574 | ₩104,891 | ₩105,668 | -4.73% | 287.2만 |
|---|
| 2026.08.26 | ₩105,816 | ₩111,355 | ₩104,824 | ₩111,248 | +5.13% | 360.5만 |
|---|
| 2026.08.25 | ₩101,390 | ₩102,530 | ₩98,909 | ₩101,632 | +0.24% | 154.8만 |
|---|
| 2026.08.24 | ₩100,197 | ₩102,718 | ₩100,197 | ₩101,994 | +1.79% | 76.7만 |
|---|
| 2026.08.21 | ₩99,539 | ₩101,176 | ₩96,535 | ₩99,566 | +0.03% | 105.7만 |
|---|
| 2026.08.20 | ₩97,742 | ₩99,244 | ₩96,361 | ₩97,434 | -0.32% | 168만 |
|---|
| 2026.08.19 | ₩100,518 | ₩102,396 | ₩99,164 | ₩99,754 | -0.76% | 110.6만 |
|---|
| 2026.08.18 | ₩103,107 | ₩103,415 | ₩99,687 | ₩100,036 | -2.98% | 108.9만 |
|---|
| 2026.08.17 | ₩102,517 | ₩103,804 | ₩101,672 | ₩102,785 | +0.26% | 104만 |
|---|
| 2026.08.14 | ₩101,484 | ₩105,132 | ₩101,417 | ₩104,354 | +2.83% | 92.5만 |
|---|
| 2026.08.13 | ₩104,824 | ₩104,824 | ₩100,948 | ₩102,195 | -2.51% | 90.7만 |
|---|
| 2026.08.12 | ₩105,615 | ₩106,419 | ₩103,429 | ₩103,898 | -1.63% | 92.1만 |
|---|
| 2026.08.11 | ₩105,333 | ₩106,943 | ₩103,456 | ₩106,527 | +1.13% | 83.2만 |
|---|
| 2026.08.10 | ₩104,555 | ₩107,278 | ₩104,072 | ₩106,607 | +1.96% | 121만 |
|---|
| 2026.08.07 | ₩104,166 | ₩104,180 | ₩100,934 | ₩103,160 | -0.97% | 93.1만 |
|---|
| 2026.08.06 | ₩104,368 | ₩106,245 | ₩103,442 | ₩104,166 | -0.19% | 70.9만 |
|---|
| 2026.08.05 | ₩106,527 | ₩107,962 | ₩103,885 | ₩104,461 | -1.94% | 70.4만 |
|---|
| 2026.08.04 | ₩104,435 | ₩105,950 | ₩103,590 | ₩105,789 | +1.30% | 69만 |
|---|
| 2026.08.03 | ₩101,538 | ₩104,877 | ₩100,465 | ₩104,193 | +2.62% | 82.3만 |
|---|
| 2026.07.31 | ₩102,973 | ₩102,973 | ₩99,405 | ₩99,486 | -3.39% | 85.3만 |
|---|
| 2026.07.30 | ₩100,693 | ₩101,779 | ₩99,352 | ₩101,578 | +0.88% | 70.8만 |
|---|
| 2026.07.29 | ₩100,331 | ₩102,879 | ₩99,231 | ₩101,122 | +0.79% | 78.8만 |
|---|
| 2026.07.28 | ₩97,890 | ₩101,283 | ₩97,890 | ₩100,854 | +3.03% | 84.3만 |
|---|
| 2026.07.27 | ₩95,932 | ₩97,742 | ₩95,221 | ₩97,380 | +1.51% | 87.9만 |
|---|
| 2026.07.24 | ₩92,995 | ₩94,859 | ₩92,042 | ₩93,840 | +0.91% | 96.1만 |
|---|
| 2026.07.23 | ₩97,018 | ₩97,407 | ₩92,633 | ₩93,357 | -3.77% | 124.1만 |
|---|
| 2026.07.22 | ₩98,721 | ₩99,419 | ₩96,871 | ₩98,855 | +0.14% | 103.9만 |
|---|
| 2026.07.21 | ₩100,210 | ₩100,787 | ₩97,514 | ₩98,896 | -1.31% | 122.3만 |
|---|
| 2026.07.20 | ₩101,927 | ₩102,208 | ₩98,842 | ₩100,358 | -1.54% | 140.8만 |
|---|
| 2026.07.17 | ₩100,317 | ₩102,664 | ₩97,434 | ₩97,876 | -2.43% | 95만 |
|---|
| 2026.07.16 | ₩98,668 | ₩103,710 | ₩98,507 | ₩101,149 | +2.51% | 138.8만 |
|---|
| 2026.07.15 | ₩94,041 | ₩98,171 | ₩94,041 | ₩97,836 | +4.04% | 143만 |
|---|
| 2026.07.14 | ₩94,430 | ₩94,939 | ₩92,217 | ₩94,135 | -0.31% | 79.5만 |
|---|
| 2026.07.13 | ₩92,418 | ₩94,980 | ₩91,037 | ₩93,679 | +1.36% | 150.2만 |
|---|
| 2026.07.10 | ₩92,820 | ₩93,853 | ₩92,016 | ₩92,311 | -0.55% | 108.7만 |
|---|
| 2026.07.09 | ₩91,493 | ₩93,705 | ₩90,795 | ₩92,901 | +1.54% | 101.1만 |
|---|
| 2026.07.08 | ₩90,661 | ₩91,734 | ₩88,113 | ₩91,224 | +0.62% | 117.7만 |
|---|
| 2026.07.07 | ₩92,928 | ₩93,276 | ₩90,634 | ₩91,479 | -1.56% | 96.3만 |
|---|
| 2026.07.06 | ₩95,892 | ₩95,892 | ₩91,761 | ₩93,035 | -2.98% | 82.1만 |
|---|
| 2026.07.02 | ₩94,631 | ₩95,838 | ₩93,759 | ₩94,845 | +0.23% | 95.7만 |
|---|
| 2026.07.01 | ₩95,154 | ₩96,455 | ₩92,941 | ₩94,644 | -0.54% | 81.3만 |
|---|
| 2026.06.30 | ₩95,476 | ₩96,267 | ₩92,673 | ₩95,033 | -0.46% | 101.7만 |
|---|
| 2026.06.29 | ₩98,574 | ₩98,574 | ₩94,014 | ₩95,838 | -2.78% | 210.9만 |
|---|
| 2026.06.26 | ₩95,918 | ₩98,775 | ₩95,020 | ₩98,627 | +2.82% | 227.6만 |
|---|
| 2026.06.25 | ₩96,991 | ₩97,943 | ₩95,234 | ₩95,717 | -1.31% | 95.8만 |
|---|
| 2026.06.24 | ₩94,859 | ₩98,024 | ₩94,859 | ₩96,991 | +2.25% | 99.5만 |
|---|
| 2026.06.23 | ₩96,334 | ₩97,246 | ₩95,006 | ₩95,221 | -1.16% | 87.6만 |
|---|
| 2026.06.22 | ₩101,725 | ₩101,725 | ₩96,911 | ₩97,568 | -4.09% | 147.5만 |
|---|
| 2026.06.18 | ₩98,426 | ₩103,348 | ₩97,876 | ₩102,490 | +4.13% | 204.1만 |
|---|
| 2026.06.17 | ₩102,061 | ₩103,362 | ₩96,656 | ₩97,192 | -4.77% | 109.8만 |
|---|
| 2026.06.16 | ₩104,005 | ₩105,762 | ₩101,390 | ₩102,061 | -1.87% | 101.2만 |
|---|
| 2026.06.15 | ₩104,421 | ₩105,440 | ₩102,932 | ₩103,281 | -1.09% | 121.9만 |
|---|
| 2026.06.12 | ₩104,730 | ₩106,513 | ₩102,396 | ₩103,268 | -1.40% | 131만 |
|---|
| 2026.06.11 | ₩99,204 | ₩103,831 | ₩98,198 | ₩103,777 | +4.61% | 134.9만 |
|---|
| 2026.06.10 | ₩99,083 | ₩100,572 | ₩97,192 | ₩97,487 | -1.61% | 83.5만 |
|---|
| 2026.06.09 | ₩96,951 | ₩101,524 | ₩96,951 | ₩98,949 | +2.06% | 91.4만 |
|---|
| 2026.06.08 | ₩95,932 | ₩99,338 | ₩95,570 | ₩96,401 | +0.49% | 101.9만 |
|---|
| 2026.06.05 | ₩98,426 | ₩99,271 | ₩95,529 | ₩95,623 | -2.85% | 100.1만 |
|---|
| 2026.06.04 | ₩99,030 | ₩99,606 | ₩97,273 | ₩97,783 | -1.26% | 72.6만 |
|---|
| 2026.06.03 | ₩96,911 | ₩97,394 | ₩95,583 | ₩97,327 | +0.43% | 79.5만 |
|---|
| 2026.06.02 | ₩95,422 | ₩97,501 | ₩94,577 | ₩96,911 | +1.56% | 100.6만 |
|---|
| 2026.06.01 | ₩96,616 | ₩97,031 | ₩93,692 | ₩95,918 | -0.72% | 121만 |
|---|
| 2026.05.29 | ₩97,984 | ₩100,586 | ₩97,018 | ₩97,434 | -0.56% | 150.6만 |
|---|
| 2026.05.28 | ₩99,472 | ₩102,570 | ₩98,829 | ₩100,384 | +0.92% | 134.4만 |
|---|
| 2026.05.27 | ₩102,356 | ₩103,925 | ₩100,693 | ₩100,787 | -1.53% | 140.2만 |
|---|
| 2026.05.26 | ₩99,258 | ₩101,256 | ₩98,252 | ₩101,149 | +1.91% | 159.2만 |
|---|
| 2026.05.22 | ₩96,964 | ₩99,057 | ₩96,964 | ₩97,917 | +0.98% | 125만 |
|---|
| 2026.05.21 | ₩97,259 | ₩99,915 | ₩93,652 | ₩98,922 | +1.71% | 308.2만 |
|---|
| 2026.05.20 | ₩92,405 | ₩96,710 | ₩90,460 | ₩96,120 | +4.02% | 261.1만 |
|---|
| 2026.05.19 | ₩93,290 | ₩94,014 | ₩90,674 | ₩92,378 | -0.98% | 194.9만 |
|---|
| 2026.05.18 | ₩91,788 | ₩93,719 | ₩90,393 | ₩93,357 | +1.71% | 160.3만 |
|---|
| 2026.05.15 | ₩90,943 | ₩93,746 | ₩90,943 | ₩92,472 | +1.68% | 118.1만 |
|---|
| 2026.05.14 | ₩90,353 | ₩92,405 | ₩89,481 | ₩92,257 | +2.11% | 135만 |
|---|
| 2026.05.13 | ₩89,105 | ₩89,830 | ₩87,308 | ₩89,065 | -0.05% | 147.9만 |
|---|
| 2026.05.12 | ₩90,849 | ₩90,849 | ₩86,812 | ₩89,870 | -1.08% | 186.3만 |
|---|
| 2026.05.11 | ₩95,838 | ₩95,851 | ₩89,950 | ₩91,734 | -4.28% | 122.7만 |
|---|
| 2026.05.08 | ₩94,456 | ₩96,415 | ₩93,464 | ₩95,892 | +1.52% | 87.5만 |
|---|
| 2026.05.07 | ₩95,985 | ₩97,890 | ₩93,317 | ₩94,470 | -1.58% | 89.6만 |
|---|
| 2026.05.06 | ₩95,006 | ₩97,045 | ₩94,215 | ₩96,052 | +1.10% | 99.3만 |
|---|
| 2026.05.05 | ₩92,686 | ₩95,154 | ₩91,962 | ₩93,947 | +1.36% | 140.3만 |
|---|
| 2026.05.04 | ₩92,552 | ₩95,073 | ₩91,090 | ₩91,412 | -1.23% | 120.3만 |
|---|
| 2026.05.01 | ₩94,591 | ₩95,100 | ₩91,613 | ₩92,552 | -2.16% | 98.3만 |
|---|
| 2026.04.30 | ₩91,519 | ₩95,328 | ₩90,540 | ₩94,336 | +3.08% | 77.8만 |
|---|
| 2026.04.29 | ₩91,975 | ₩93,397 | ₩91,372 | ₩92,123 | +0.16% | 74.6만 |
|---|
| 2026.04.28 | ₩96,549 | ₩97,702 | ₩92,981 | ₩93,598 | -3.06% | 69.6만 |
|---|
| 2026.04.27 | ₩99,057 | ₩100,022 | ₩96,213 | ₩97,018 | -2.06% | 76.3만 |
|---|
| 2026.04.24 | ₩99,016 | ₩99,754 | ₩97,675 | ₩98,762 | -0.26% | 85.6만 |
|---|
| 2026.04.23 | ₩100,626 | ₩101,162 | ₩97,072 | ₩99,043 | -1.57% | 89.8만 |
|---|
| 2026.04.22 | ₩100,800 | ₩100,988 | ₩99,097 | ₩100,827 | +0.03% | 102.1만 |
|---|
| 2026.04.21 | ₩102,249 | ₩103,268 | ₩99,794 | ₩100,197 | -2.01% | 125.9만 |
|---|
| 2026.04.20 | ₩98,681 | ₩103,080 | ₩97,461 | ₩102,101 | +3.47% | 186.9만 |
|---|
| 2026.04.17 | ₩95,006 | ₩99,767 | ₩94,819 | ₩99,486 | +4.71% | 174.1만 |
|---|
| 2026.04.16 | ₩91,774 | ₩93,585 | ₩91,439 | ₩93,182 | +1.53% | 98.1만 |
|---|
| 2026.04.15 | ₩87,281 | ₩92,136 | ₩87,281 | ₩91,466 | +4.79% | 135.9만 |
|---|
| 2026.04.14 | ₩90,098 | ₩91,747 | ₩86,933 | ₩88,314 | -1.98% | 158.2만 |
|---|
| 2026.04.13 | ₩91,519 | ₩91,814 | ₩88,837 | ₩90,420 | -1.20% | 120.9만 |
|---|
| 2026.04.10 | ₩92,163 | ₩92,431 | ₩90,058 | ₩92,002 | -0.17% | 81만 |
|---|
| 2026.04.09 | ₩91,198 | ₩93,115 | ₩89,548 | ₩92,163 | +1.06% | 102.6만 |
|---|
| 2026.04.08 | ₩90,527 | ₩92,324 | ₩90,125 | ₩91,493 | +1.07% | 152.2만 |
|---|
| 2026.04.07 | ₩88,971 | ₩88,985 | ₩86,316 | ₩86,825 | -2.41% | 116.7만 |
|---|
| 2026.04.06 | ₩86,571 | ₩89,387 | ₩86,249 | ₩89,226 | +3.07% | 152.5만 |
|---|
| 2026.04.02 | ₩83,620 | ₩87,120 | ₩82,869 | ₩86,597 | +3.56% | 134.5만 |
|---|
| 2026.04.01 | ₩85,766 | ₩86,423 | ₩84,237 | ₩85,457 | -0.36% | 144.3만 |
|---|
| 2026.03.31 | ₩82,990 | ₩85,551 | ₩82,078 | ₩84,961 | +2.38% | 151.9만 |
|---|
| 2026.03.30 | ₩81,783 | ₩83,218 | ₩80,696 | ₩81,716 | -0.08% | 126.6만 |
|---|
| 2026.03.27 | ₩83,124 | ₩84,103 | ₩81,447 | ₩82,091 | -1.24% | 141만 |
|---|
| 2026.03.26 | ₩82,453 | ₩84,867 | ₩81,528 | ₩83,137 | +0.83% | 129.7만 |
|---|
| 2026.03.25 | ₩83,405 | ₩84,827 | ₩81,944 | ₩82,440 | -1.16% | 119.5만 |
|---|
| 2026.03.24 | ₩81,313 | ₩84,626 | ₩80,428 | ₩82,735 | +1.75% | 236만 |
|---|
| 2026.03.23 | ₩87,764 | ₩87,764 | ₩82,628 | ₩82,815 | -5.64% | 230.6만 |
|---|
| 2026.03.20 | ₩86,504 | ₩87,737 | ₩84,814 | ₩85,015 | -1.72% | 346.5만 |
|---|
| 2026.03.19 | ₩84,143 | ₩88,515 | ₩83,701 | ₩87,429 | +3.91% | 218.2만 |
|---|
| 2026.03.18 | ₩86,584 | ₩88,287 | ₩85,015 | ₩85,498 | -1.25% | 219.5만 |
|---|
| 2026.03.17 | ₩86,611 | ₩88,770 | ₩86,249 | ₩87,697 | +1.25% | 176.2만 |
|---|
| 2026.03.16 | ₩86,249 | ₩88,663 | ₩85,793 | ₩86,584 | +0.39% | 210.8만 |
|---|
| 2026.03.13 | ₩86,624 | ₩87,268 | ₩84,693 | ₩85,042 | -1.83% | 174.2만 |
|---|
| 2026.03.12 | ₩85,712 | ₩87,040 | ₩84,224 | ₩85,498 | -0.25% | 209.8만 |
|---|
| 2026.03.11 | ₩87,992 | ₩89,602 | ₩86,624 | ₩87,080 | -1.04% | 190.3만 |
|---|
| 2026.03.10 | ₩85,833 | ₩90,849 | ₩85,833 | ₩88,287 | +2.86% | 224만 |
|---|
| 2026.03.09 | ₩84,814 | ₩86,571 | ₩82,359 | ₩86,477 | +1.96% | 234.8만 |
|---|
| 2026.03.06 | ₩86,101 | ₩87,871 | ₩83,848 | ₩85,913 | -0.22% | 231.5만 |
|---|
| 2026.03.05 | ₩88,368 | ₩90,473 | ₩86,410 | ₩88,006 | -0.41% | 189.8만 |
|---|
| 2026.03.04 | ₩87,845 | ₩90,393 | ₩87,241 | ₩89,722 | +2.14% | 144.3만 |
|---|
| 2026.03.03 | ₩85,270 | ₩88,690 | ₩83,513 | ₩88,314 | +3.57% | 202.9만 |
|---|
| 2026.03.02 | ₩85,632 | ₩90,446 | ₩84,854 | ₩88,099 | +2.88% | 225.1만 |
|---|
| 2026.02.27 | ₩91,439 | ₩91,439 | ₩88,046 | ₩88,783 | -2.90% | 195.9만 |
|---|
| 2026.02.26 | ₩88,649 | ₩93,330 | ₩88,220 | ₩92,217 | +4.02% | 295만 |
|---|
| 2026.02.25 | ₩86,584 | ₩88,623 | ₩85,176 | ₩87,791 | +1.39% | 347.3만 |
|---|
| 2026.02.24 | ₩88,569 | ₩88,904 | ₩86,785 | ₩87,027 | -1.74% | 169.3만 |
|---|
| 2026.02.23 | ₩90,728 | ₩91,157 | ₩86,624 | ₩88,381 | -2.59% | 165.4만 |
|---|
| 2026.02.20 | ₩91,519 | ₩95,395 | ₩89,763 | ₩91,667 | +0.16% | 160.6만 |
|---|
| 2026.02.19 | ₩94,859 | ₩94,859 | ₩91,734 | ₩92,498 | -2.49% | 125만 |
|---|
| 2026.02.18 | ₩94,698 | ₩96,562 | ₩92,606 | ₩94,054 | -0.68% | 144.2만 |
|---|
| 2026.02.17 | ₩94,497 | ₩96,173 | ₩92,753 | ₩96,052 | +1.65% | 94.6만 |
|---|
| 2026.02.13 | ₩91,613 | ₩95,087 | ₩90,540 | ₩94,121 | +2.74% | 120.5만 |
|---|
| 2026.02.12 | ₩94,470 | ₩96,187 | ₩90,514 | ₩91,546 | -3.09% | 123.3만 |
|---|
| 2026.02.11 | ₩94,349 | ₩96,750 | ₩93,317 | ₩94,577 | +0.24% | 105.1만 |
|---|
| 2026.02.10 | ₩95,100 | ₩96,495 | ₩94,014 | ₩94,470 | -0.66% | 90.6만 |
|---|
| 2026.02.09 | ₩97,005 | ₩97,058 | ₩94,684 | ₩95,462 | -1.59% | 105.9만 |
|---|
| 2026.02.06 | ₩94,188 | ₩98,171 | ₩93,893 | ₩97,192 | +3.19% | 76.5만 |
|---|
| 2026.02.05 | ₩98,265 | ₩99,834 | ₩94,752 | ₩95,436 | -2.88% | 97.1만 |
|---|
| 2026.02.04 | ₩98,319 | ₩99,741 | ₩97,005 | ₩99,003 | +0.70% | 122.8만 |
|---|
| 2026.02.03 | ₩95,932 | ₩98,265 | ₩95,932 | ₩97,327 | +1.45% | 117.5만 |
|---|
| 2026.02.02 | ₩95,529 | ₩98,882 | ₩94,215 | ₩97,367 | +1.92% | 146.8만 |
|---|
| 2026.01.30 | ₩92,928 | ₩95,436 | ₩92,928 | ₩95,020 | +2.25% | 106.7만 |
|---|
| 2026.01.29 | ₩93,035 | ₩94,322 | ₩92,633 | ₩93,840 | +0.86% | 92.6만 |
|---|
| 2026.01.28 | ₩94,202 | ₩94,456 | ₩91,519 | ₩93,357 | -0.90% | 109.4만 |
|---|
| 2026.01.27 | ₩93,558 | ₩93,893 | ₩92,257 | ₩93,853 | +0.32% | 98.4만 |
|---|
| 2026.01.26 | ₩90,728 | ₩92,914 | ₩89,789 | ₩92,472 | +1.92% | 157.1만 |
|---|
| 2026.01.23 | ₩92,901 | ₩93,209 | ₩89,776 | ₩90,379 | -2.71% | 143.5만 |
|---|
| 2026.01.22 | ₩96,374 | ₩97,286 | ₩93,062 | ₩93,276 | -3.21% | 120만 |
|---|
| 2026.01.21 | ₩94,430 | ₩97,715 | ₩93,397 | ₩96,374 | +2.06% | 153만 |
|---|
| 2026.01.20 | ₩93,075 | ₩95,731 | ₩91,868 | ₩94,269 | +1.28% | 176.3만 |
|---|
| 2026.01.16 | ₩95,234 | ₩95,355 | ₩92,539 | ₩93,182 | -2.15% | 152.7만 |
|---|
| 2026.01.15 | ₩93,491 | ₩94,778 | ₩91,855 | ₩94,631 | +1.22% | 221만 |
|---|
| 2026.01.14 | ₩95,838 | ₩99,834 | ₩93,612 | ₩94,000 | -1.92% | 212.8만 |
|---|
| 2026.01.13 | ₩94,792 | ₩99,647 | ₩94,604 | ₩98,118 | +3.51% | 220.6만 |
|---|
| 2026.01.12 | ₩100,264 | ₩101,685 | ₩94,282 | ₩95,918 | -4.33% | 470.9만 |
|---|
| 2026.01.09 | ₩110,309 | ₩111,650 | ₩106,124 | ₩109,383 | -0.84% | 214만 |
|---|
| 2026.01.08 | ₩107,184 | ₩113,125 | ₩106,902 | ₩109,598 | +2.25% | 188.7만 |
|---|
| 2026.01.07 | ₩108,163 | ₩108,297 | ₩104,944 | ₩106,701 | -1.35% | 131만 |
|---|
| 2026.01.06 | ₩102,275 | ₩108,994 | ₩101,645 | ₩108,324 | +5.91% | 229만 |
|---|
| 2026.01.05 | ₩101,041 | ₩104,086 | ₩101,041 | ₩102,892 | +1.83% | 271.6만 |
|---|
| 2026.01.02 | ₩100,974 | ₩101,766 | ₩98,842 | ₩101,041 | +0.07% | 158.7만 |
|---|
| 2025.12.31 | ₩100,639 | ₩102,450 | ₩100,358 | ₩100,934 | +0.29% | 100.7만 |
|---|
| 2025.12.30 | ₩102,356 | ₩102,356 | ₩100,089 | ₩100,639 | -1.68% | 140.8만 |
|---|
| 2025.12.29 | ₩102,409 | ₩103,134 | ₩101,256 | ₩102,503 | +0.09% | 146.6만 |
|---|
| 2025.12.26 | ₩104,140 | ₩104,408 | ₩101,940 | ₩103,335 | -0.77% | 113.5만 |
|---|
| 2025.12.24 | ₩103,777 | ₩105,065 | ₩103,201 | ₩104,864 | +1.05% | 56.6만 |
|---|
| 2025.12.23 | ₩108,203 | ₩108,203 | ₩103,174 | ₩103,590 | -4.26% | 149.5만 |
|---|
| 2025.12.22 | ₩107,854 | ₩109,008 | ₩107,117 | ₩107,452 | -0.37% | 124.8만 |
|---|
| 2025.12.19 | ₩109,973 | ₩110,389 | ₩107,680 | ₩109,075 | -0.82% | 236.7만 |
|---|
| 2025.12.18 | ₩108,632 | ₩111,556 | ₩108,485 | ₩110,054 | +1.31% | 109.9만 |
|---|
| 2025.12.17 | ₩111,918 | ₩112,495 | ₩108,418 | ₩108,512 | -3.04% | 175.9만 |
|---|
| 2025.12.16 | ₩110,765 | ₩111,569 | ₩108,632 | ₩109,611 | -1.04% | 211.8만 |
|---|
| 2025.12.15 | ₩110,148 | ₩112,575 | ₩109,088 | ₩110,912 | +0.69% | 179.7만 |
|---|
| 2025.12.12 | ₩109,973 | ₩111,824 | ₩109,357 | ₩109,759 | -0.20% | 196.7만 |
|---|
| 2025.12.11 | ₩106,849 | ₩109,745 | ₩106,004 | ₩109,491 | +2.47% | 216.4만 |
|---|
| 2025.12.10 | ₩103,120 | ₩107,063 | ₩102,611 | ₩105,990 | +2.78% | 247.5만 |
|---|
| 2025.12.09 | ₩100,358 | ₩103,603 | ₩99,378 | ₩103,120 | +2.75% | 143.7만 |
|---|
| 2025.12.08 | ₩101,725 | ₩103,603 | ₩98,788 | ₩101,752 | +0.03% | 191.9만 |
|---|
| 2025.12.05 | ₩101,323 | ₩103,992 | ₩100,679 | ₩101,511 | +0.19% | 158.5만 |
|---|
| 2025.12.04 | ₩105,387 | ₩105,575 | ₩101,323 | ₩101,551 | -3.64% | 232.7만 |
|---|
| 2025.12.03 | ₩105,092 | ₩107,184 | ₩103,965 | ₩106,205 | +1.06% | 229.5만 |
|---|
| 2025.12.02 | ₩104,689 | ₩105,682 | ₩102,503 | ₩105,092 | +0.38% | 325.8만 |
|---|
| 2025.12.01 | ₩98,869 | ₩105,722 | ₩97,917 | ₩105,025 | +6.23% | 317.9만 |
|---|
| 2025.11.28 | ₩104,019 | ₩104,327 | ₩98,815 | ₩99,338 | -4.50% | 247만 |
|---|
| 2025.11.26 | ₩101,457 | ₩106,406 | ₩99,244 | ₩104,019 | +2.52% | 1007.3만 |
|---|
| 2025.11.25 | ₩85,471 | ₩91,814 | ₩85,028 | ₩91,613 | +7.19% | 692.6만 |
|---|
| 2025.11.24 | ₩84,961 | ₩86,034 | ₩82,628 | ₩83,446 | -1.78% | 286.3만 |
|---|
| 2025.11.21 | ₩83,151 | ₩86,825 | ₩82,440 | ₩85,980 | +3.40% | 332.9만 |
|---|
| 2025.11.20 | ₩80,831 | ₩82,507 | ₩80,442 | ₩82,024 | +1.48% | 258.4만 |
|---|
| 2025.11.19 | ₩82,614 | ₩82,802 | ₩79,851 | ₩79,892 | -3.30% | 213.6만 |
|---|
| 2025.11.18 | ₩81,474 | ₩83,271 | ₩81,447 | ₩82,333 | +1.05% | 196.2만 |
|---|
| 2025.11.17 | ₩82,319 | ₩83,204 | ₩80,656 | ₩81,957 | -0.44% | 210.3만 |
|---|
| 2025.11.14 | ₩83,017 | ₩84,975 | ₩82,359 | ₩82,426 | -0.71% | 191.4만 |
|---|
| 2025.11.13 | ₩84,237 | ₩85,565 | ₩83,620 | ₩84,760 | +0.62% | 243만 |
|---|
| 2025.11.12 | ₩83,124 | ₩85,511 | ₩82,829 | ₩84,398 | +1.53% | 262.5만 |
|---|
| 2025.11.11 | ₩82,628 | ₩83,432 | ₩81,166 | ₩82,306 | -0.39% | 184.5만 |
|---|
| 2025.11.10 | ₩86,222 | ₩87,912 | ₩82,547 | ₩83,178 | -3.53% | 209.4만 |
|---|
| 2025.11.07 | ₩84,130 | ₩86,329 | ₩83,499 | ₩85,699 | +1.87% | 156.2만 |
|---|
| 2025.11.06 | ₩85,511 | ₩85,592 | ₩82,748 | ₩83,861 | -1.93% | 212.7만 |
|---|
| 2025.11.05 | ₩84,639 | ₩88,555 | ₩83,392 | ₩86,490 | +2.19% | 221.1만 |
|---|
| 2025.11.04 | ₩83,446 | ₩84,706 | ₩81,286 | ₩84,613 | +1.40% | 192.6만 |
|---|
| 2025.11.03 | ₩86,128 | ₩86,195 | ₩82,051 | ₩83,164 | -3.44% | 331.9만 |
|---|
| 2025.10.31 | ₩88,448 | ₩88,448 | ₩85,471 | ₩86,651 | -2.03% | 243.5만 |
|---|
| 2025.10.30 | ₩88,797 | ₩90,286 | ₩86,410 | ₩88,287 | -0.57% | 174.5만 |
|---|
| 2025.10.29 | ₩89,816 | ₩90,326 | ₩87,590 | ₩89,025 | -0.88% | 169.2만 |
|---|
| 2025.10.28 | ₩90,299 | ₩90,554 | ₩87,737 | ₩90,125 | -0.19% | 138.6만 |
|---|
| 2025.10.27 | ₩92,351 | ₩92,995 | ₩89,990 | ₩90,768 | -1.71% | 94.9만 |
|---|
| 2025.10.24 | ₩92,203 | ₩93,343 | ₩90,554 | ₩90,889 | -1.43% | 141만 |
|---|
| 2025.10.23 | ₩90,245 | ₩90,929 | ₩88,019 | ₩90,554 | +0.34% | 168.8만 |
|---|
| 2025.10.22 | ₩91,265 | ₩92,673 | ₩89,695 | ₩91,037 | -0.25% | 205.8만 |
|---|
| 2025.10.21 | ₩89,736 | ₩92,539 | ₩89,213 | ₩91,198 | +1.63% | 136.8만 |
|---|
| 2025.10.20 | ₩90,312 | ₩91,238 | ₩88,998 | ₩89,682 | -0.70% | 144.2만 |
|---|
| 2025.10.17 | ₩88,931 | ₩89,763 | ₩88,099 | ₩89,709 | +0.87% | 199.8만 |
|---|
| 2025.10.16 | ₩91,063 | ₩92,633 | ₩88,918 | ₩89,320 | -1.91% | 194.7만 |
|---|
| 2025.10.15 | ₩91,747 | ₩92,217 | ₩89,736 | ₩91,063 | -0.75% | 140.6만 |
|---|
| 2025.10.14 | ₩91,157 | ₩92,311 | ₩89,964 | ₩91,090 | -0.07% | 216.2만 |
|---|
| 2025.10.13 | ₩93,263 | ₩94,778 | ₩92,069 | ₩92,565 | -0.75% | 158.4만 |
|---|
| 2025.10.10 | ₩94,068 | ₩95,221 | ₩91,130 | ₩91,654 | -2.57% | 152.2만 |
|---|