시장 데이터를 불러오는 중
전체 종목
유사나 헬스 사이언스 과거 주가
USANA Health Sciences, Inc. Common Stock · USNA · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USANA Health Sciences, Inc. Common Stock · USNA · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,743 | ₩20,146 | ₩19,153 | ₩19,663 | -0.41% | 15.3만 |
| 2026.10.08 | ₩19,690 | ₩19,851 | ₩19,301 | ₩19,663 | -0.14% | 21만 |
| 2026.10.07 | ₩19,622 | ₩20,092 | ₩19,542 | ₩19,676 | +0.27% | 13.6만 |
| 2026.10.06 | ₩19,998 | ₩20,199 | ₩19,877 | ₩19,891 | -0.54% | 9.1만 |
| 2026.10.05 | ₩19,810 | ₩20,052 | ₩19,542 | ₩19,918 | +0.54% | 16.4만 |
| 2026.10.02 | ₩19,515 | ₩19,904 | ₩19,153 | ₩19,877 | +1.86% | 12만 |
| 2026.10.01 | ₩19,488 | ₩19,810 | ₩19,086 | ₩19,274 | -1.10% | 14만 |
| 2026.09.30 | ₩19,757 | ₩19,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,408 |
| -1.77% |
| 25.8만 |
| 2026.09.29 | ₩19,985 | ₩19,985 | ₩19,529 | ₩19,716 | -1.34% | 10.2만 |
|---|
| 2026.09.28 | ₩19,408 | ₩20,119 | ₩19,140 | ₩19,877 | +2.42% | 15.7만 |
|---|
| 2026.09.25 | ₩19,166 | ₩19,609 | ₩19,099 | ₩19,448 | +1.47% | 17.2만 |
|---|
| 2026.09.24 | ₩19,019 | ₩19,301 | ₩18,778 | ₩19,126 | +0.56% | 15.6만 |
|---|
| 2026.09.23 | ₩19,596 | ₩19,743 | ₩18,791 | ₩18,831 | -3.90% | 14.6만 |
|---|
| 2026.09.22 | ₩19,703 | ₩20,105 | ₩19,596 | ₩19,824 | +0.61% | 10.8만 |
|---|
| 2026.09.21 | ₩19,059 | ₩19,448 | ₩18,885 | ₩19,435 | +1.97% | 22.8만 |
|---|
| 2026.09.18 | ₩19,180 | ₩19,435 | ₩18,804 | ₩18,965 | -1.12% | 33.8만 |
|---|
| 2026.09.17 | ₩19,985 | ₩20,119 | ₩19,193 | ₩19,234 | -3.76% | 16.4만 |
|---|
| 2026.09.16 | ₩20,052 | ₩20,132 | ₩19,649 | ₩19,730 | -1.61% | 23.1만 |
|---|
| 2026.09.15 | ₩20,374 | ₩20,615 | ₩19,931 | ₩19,985 | -1.91% | 19.6만 |
|---|
| 2026.09.14 | ₩20,119 | ₩20,950 | ₩20,105 | ₩20,481 | +1.80% | 16.9만 |
|---|
| 2026.09.11 | ₩20,119 | ₩20,253 | ₩19,770 | ₩20,146 | +0.13% | 24.2만 |
|---|
| 2026.09.10 | ₩20,347 | ₩20,347 | ₩19,743 | ₩19,891 | -2.24% | 18.8만 |
|---|
| 2026.09.09 | ₩20,132 | ₩20,347 | ₩19,663 | ₩20,280 | +0.73% | 25.4만 |
|---|
| 2026.09.08 | ₩20,011 | ₩21,125 | ₩19,824 | ₩20,387 | +1.88% | 24.2만 |
|---|
| 2026.09.04 | ₩19,301 | ₩20,079 | ₩19,180 | ₩20,065 | +3.96% | 22.5만 |
|---|
| 2026.09.03 | ₩19,757 | ₩20,092 | ₩19,019 | ₩19,354 | -2.04% | 17.2만 |
|---|
| 2026.09.02 | ₩19,006 | ₩19,783 | ₩18,912 | ₩19,529 | +2.75% | 29만 |
|---|
| 2026.09.01 | ₩19,032 | ₩19,260 | ₩18,268 | ₩18,724 | -1.62% | 26.8만 |
|---|
| 2026.08.31 | ₩18,751 | ₩19,542 | ₩18,067 | ₩19,126 | +2.00% | 33.3만 |
|---|
| 2026.08.28 | ₩19,046 | ₩19,381 | ₩18,791 | ₩18,831 | -1.13% | 15만 |
|---|
| 2026.08.27 | ₩18,026 | ₩18,965 | ₩18,026 | ₩18,912 | +4.91% | 16.3만 |
|---|
| 2026.08.26 | ₩18,415 | ₩18,657 | ₩18,107 | ₩18,335 | -0.44% | 18.6만 |
|---|
| 2026.08.25 | ₩18,335 | ₩18,643 | ₩18,080 | ₩18,482 | +0.80% | 13.9만 |
|---|
| 2026.08.24 | ₩18,134 | ₩18,831 | ₩18,040 | ₩18,214 | +0.44% | 19.7만 |
|---|
| 2026.08.21 | ₩17,772 | ₩18,187 | ₩17,597 | ₩18,174 | +2.26% | 14.9만 |
|---|
| 2026.08.20 | ₩17,704 | ₩17,892 | ₩17,342 | ₩17,678 | -0.15% | 21.1만 |
|---|
| 2026.08.19 | ₩17,973 | ₩18,523 | ₩17,678 | ₩17,772 | -1.12% | 23.3만 |
|---|
| 2026.08.18 | ₩17,409 | ₩17,879 | ₩16,860 | ₩17,718 | +1.77% | 26.8만 |
|---|
| 2026.08.17 | ₩17,839 | ₩17,839 | ₩16,873 | ₩17,248 | -3.31% | 24.2만 |
|---|
| 2026.08.14 | ₩18,456 | ₩18,576 | ₩17,852 | ₩17,933 | -2.83% | 19.5만 |
|---|
| 2026.08.13 | ₩18,254 | ₩18,818 | ₩18,107 | ₩18,281 | +0.15% | 26.3만 |
|---|
| 2026.08.12 | ₩18,482 | ₩19,032 | ₩18,134 | ₩18,161 | -1.74% | 29.1만 |
|---|
| 2026.08.11 | ₩19,234 | ₩19,314 | ₩18,415 | ₩18,456 | -4.04% | 34.5만 |
|---|
| 2026.08.10 | ₩20,414 | ₩20,642 | ₩19,032 | ₩19,234 | -5.78% | 29.7만 |
|---|
| 2026.08.07 | ₩20,105 | ₩20,763 | ₩19,851 | ₩20,749 | +3.20% | 23.6만 |
|---|
| 2026.08.06 | ₩20,119 | ₩20,776 | ₩19,247 | ₩19,971 | -0.73% | 55.9만 |
|---|
| 2026.08.05 | ₩24,464 | ₩24,464 | ₩19,421 | ₩20,105 | -17.82% | 68.9만 |
|---|
| 2026.08.04 | ₩30,232 | ₩31,224 | ₩30,232 | ₩30,554 | +1.06% | 12.6만 |
|---|
| 2026.08.03 | ₩30,124 | ₩30,889 | ₩29,709 | ₩30,634 | +1.69% | 11.2만 |
|---|
| 2026.07.31 | ₩29,534 | ₩29,896 | ₩29,051 | ₩29,655 | +0.41% | 7만 |
|---|
| 2026.07.30 | ₩30,218 | ₩30,366 | ₩29,239 | ₩29,736 | -1.60% | 9.3만 |
|---|
| 2026.07.29 | ₩30,755 | ₩30,929 | ₩29,910 | ₩30,406 | -1.13% | 7.8만 |
|---|
| 2026.07.28 | ₩30,473 | ₩31,640 | ₩30,473 | ₩31,171 | +2.29% | 10.6만 |
|---|
| 2026.07.27 | ₩28,756 | ₩30,192 | ₩28,756 | ₩29,964 | +4.20% | 12만 |
|---|
| 2026.07.24 | ₩28,327 | ₩29,011 | ₩27,670 | ₩28,595 | +0.95% | 6.7만 |
|---|
| 2026.07.23 | ₩29,266 | ₩29,306 | ₩27,496 | ₩28,059 | -4.12% | 12.8만 |
|---|
| 2026.07.22 | ₩29,803 | ₩30,326 | ₩29,092 | ₩29,722 | -0.27% | 8.2만 |
|---|
| 2026.07.21 | ₩29,816 | ₩30,178 | ₩29,293 | ₩29,668 | -0.49% | 8.6만 |
|---|
| 2026.07.20 | ₩29,561 | ₩30,580 | ₩29,266 | ₩30,044 | +1.63% | 9.7만 |
|---|
| 2026.07.17 | ₩29,896 | ₩30,554 | ₩28,971 | ₩29,266 | -2.11% | 10.4만 |
|---|
| 2026.07.16 | ₩30,165 | ₩30,983 | ₩29,776 | ₩30,379 | +0.71% | 7.7만 |
|---|
| 2026.07.15 | ₩29,011 | ₩30,701 | ₩28,663 | ₩29,910 | +3.10% | 10.4만 |
|---|
| 2026.07.14 | ₩29,279 | ₩29,816 | ₩28,300 | ₩28,703 | -1.97% | 4.7만 |
|---|
| 2026.07.13 | ₩29,387 | ₩30,084 | ₩29,360 | ₩29,548 | +0.55% | 7.1만 |
|---|
| 2026.07.10 | ₩29,347 | ₩29,937 | ₩29,119 | ₩29,481 | +0.46% | 7만 |
|---|
| 2026.07.09 | ₩28,113 | ₩29,642 | ₩27,858 | ₩29,548 | +5.10% | 14만 |
|---|
| 2026.07.08 | ₩29,776 | ₩29,776 | ₩28,341 | ₩28,394 | -4.64% | 7.9만 |
|---|
| 2026.07.07 | ₩29,508 | ₩30,165 | ₩29,186 | ₩30,017 | +1.73% | 8.8만 |
|---|
| 2026.07.06 | ₩29,145 | ₩29,494 | ₩28,113 | ₩29,212 | +0.23% | 8.5만 |
|---|
| 2026.07.02 | ₩29,186 | ₩29,414 | ₩28,287 | ₩28,850 | -1.15% | 9.6만 |
|---|
| 2026.07.01 | ₩28,756 | ₩29,414 | ₩28,475 | ₩29,132 | +1.31% | 9.2만 |
|---|
| 2026.06.30 | ₩27,885 | ₩28,730 | ₩27,254 | ₩28,636 | +2.69% | 8.9만 |
|---|
| 2026.06.29 | ₩27,764 | ₩28,703 | ₩27,321 | ₩28,180 | +1.50% | 14.4만 |
|---|
| 2026.06.26 | ₩26,490 | ₩27,952 | ₩26,490 | ₩27,764 | +4.81% | 32.2만 |
|---|
| 2026.06.25 | ₩26,449 | ₩26,584 | ₩26,181 | ₩26,396 | -0.20% | 9.7만 |
|---|
| 2026.06.24 | ₩25,953 | ₩27,053 | ₩25,953 | ₩26,745 | +3.05% | 7.7만 |
|---|
| 2026.06.23 | ₩25,390 | ₩26,020 | ₩25,390 | ₩25,752 | +1.43% | 6.5만 |
|---|
| 2026.06.22 | ₩25,430 | ₩25,846 | ₩25,269 | ₩25,350 | -0.32% | 8.9만 |
|---|
| 2026.06.18 | ₩24,987 | ₩25,940 | ₩24,880 | ₩25,323 | +1.34% | 22.8만 |
|---|
| 2026.06.17 | ₩25,497 | ₩26,114 | ₩24,505 | ₩24,679 | -3.21% | 14.9만 |
|---|
| 2026.06.16 | ₩26,275 | ₩26,530 | ₩25,497 | ₩25,497 | -2.96% | 8.9만 |
|---|
| 2026.06.15 | ₩27,201 | ₩27,254 | ₩25,859 | ₩26,034 | -4.29% | 15.3만 |
|---|
| 2026.06.12 | ₩26,892 | ₩27,160 | ₩26,610 | ₩26,704 | -0.70% | 8.7만 |
|---|
| 2026.06.11 | ₩25,953 | ₩26,865 | ₩25,497 | ₩26,651 | +2.69% | 12.4만 |
|---|
| 2026.06.10 | ₩25,631 | ₩26,007 | ₩24,786 | ₩25,712 | +0.31% | 10.1만 |
|---|
| 2026.06.09 | ₩25,095 | ₩25,873 | ₩24,652 | ₩25,497 | +1.60% | 11.3만 |
|---|
| 2026.06.08 | ₩24,438 | ₩25,242 | ₩24,102 | ₩25,081 | +2.63% | 9.6만 |
|---|
| 2026.06.05 | ₩24,384 | ₩24,800 | ₩23,968 | ₩24,183 | -0.83% | 8.6만 |
|---|
| 2026.06.04 | ₩23,941 | ₩24,424 | ₩23,646 | ₩24,317 | +1.57% | 12.5만 |
|---|
| 2026.06.03 | ₩24,183 | ₩24,183 | ₩23,284 | ₩23,418 | -3.16% | 10.4만 |
|---|
| 2026.06.02 | ₩24,599 | ₩24,599 | ₩23,955 | ₩24,210 | -1.58% | 9.8만 |
|---|
| 2026.06.01 | ₩24,371 | ₩24,585 | ₩23,526 | ₩24,585 | +0.88% | 13.6만 |
|---|
| 2026.05.29 | ₩25,148 | ₩25,283 | ₩24,464 | ₩24,545 | -2.40% | 8.7만 |
|---|
| 2026.05.28 | ₩25,189 | ₩25,444 | ₩24,813 | ₩25,269 | +0.32% | 10.7만 |
|---|
| 2026.05.27 | ₩24,800 | ₩26,128 | ₩24,800 | ₩25,215 | +1.68% | 11.6만 |
|---|
| 2026.05.26 | ₩25,148 | ₩25,269 | ₩24,196 | ₩24,491 | -2.61% | 13.5만 |
|---|
| 2026.05.22 | ₩24,920 | ₩25,283 | ₩24,773 | ₩25,135 | +0.86% | 9.3만 |
|---|
| 2026.05.21 | ₩23,821 | ₩25,135 | ₩23,579 | ₩24,894 | +4.50% | 14.5만 |
|---|
| 2026.05.20 | ₩23,230 | ₩24,438 | ₩22,909 | ₩24,330 | +4.73% | 12.4만 |
|---|
| 2026.05.19 | ₩23,874 | ₩24,250 | ₩23,391 | ₩23,432 | -1.85% | 11.5만 |
|---|
| 2026.05.18 | ₩23,995 | ₩24,827 | ₩23,780 | ₩24,196 | +0.84% | 9.8만 |
|---|
| 2026.05.15 | ₩24,035 | ₩24,599 | ₩23,754 | ₩24,116 | +0.33% | 17.5만 |
|---|
| 2026.05.14 | ₩23,861 | ₩24,183 | ₩23,137 | ₩24,089 | +0.96% | 16.1만 |
|---|
| 2026.05.13 | ₩23,016 | ₩24,049 | ₩22,681 | ₩23,619 | +2.62% | 18.2만 |
|---|
| 2026.05.12 | ₩23,807 | ₩23,807 | ₩22,681 | ₩23,284 | -2.20% | 13만 |
|---|
| 2026.05.11 | ₩25,309 | ₩25,309 | ₩23,271 | ₩23,378 | -7.63% | 13.2만 |
|---|
| 2026.05.08 | ₩25,940 | ₩25,940 | ₩24,853 | ₩25,430 | -1.96% | 8.6만 |
|---|
| 2026.05.07 | ₩26,584 | ₩27,294 | ₩26,101 | ₩26,101 | -1.82% | 11.9만 |
|---|
| 2026.05.06 | ₩26,825 | ₩28,166 | ₩26,168 | ₩26,838 | +0.05% | 20.2만 |
|---|
| 2026.05.05 | ₩24,639 | ₩25,846 | ₩24,371 | ₩25,832 | +4.84% | 9.9만 |
|---|
| 2026.05.04 | ₩25,819 | ₩26,074 | ₩24,545 | ₩24,894 | -3.58% | 7.4만 |
|---|
| 2026.05.01 | ₩25,350 | ₩25,980 | ₩25,350 | ₩25,953 | +2.38% | 7.1만 |
|---|
| 2026.04.30 | ₩25,229 | ₩25,873 | ₩24,800 | ₩25,551 | +1.28% | 5.6만 |
|---|
| 2026.04.29 | ₩25,900 | ₩26,020 | ₩24,813 | ₩25,108 | -3.06% | 10.2만 |
|---|
| 2026.04.28 | ₩26,168 | ₩26,342 | ₩25,551 | ₩26,181 | +0.05% | 6.9만 |
|---|
| 2026.04.27 | ₩25,457 | ₩26,154 | ₩25,350 | ₩25,993 | +2.11% | 8.6만 |
|---|
| 2026.04.24 | ₩26,101 | ₩26,181 | ₩25,698 | ₩26,074 | -0.10% | 8.4만 |
|---|
| 2026.04.23 | ₩26,060 | ₩26,503 | ₩25,672 | ₩25,806 | -0.98% | 7.4만 |
|---|
| 2026.04.22 | ₩26,047 | ₩26,369 | ₩25,967 | ₩26,181 | +0.51% | 8.1만 |
|---|
| 2026.04.21 | ₩27,603 | ₩27,603 | ₩25,873 | ₩25,940 | -6.03% | 9.5만 |
|---|
| 2026.04.20 | ₩26,852 | ₩28,086 | ₩26,664 | ₩27,683 | +3.10% | 14.4만 |
|---|
| 2026.04.17 | ₩25,993 | ₩27,201 | ₩25,859 | ₩26,905 | +3.51% | 12.7만 |
|---|
| 2026.04.16 | ₩25,122 | ₩25,604 | ₩24,706 | ₩25,564 | +1.76% | 11.7만 |
|---|
| 2026.04.15 | ₩24,934 | ₩25,417 | ₩24,759 | ₩25,350 | +1.67% | 7.9만 |
|---|
| 2026.04.14 | ₩24,371 | ₩24,867 | ₩24,357 | ₩24,827 | +1.87% | 7.2만 |
|---|
| 2026.04.13 | ₩24,022 | ₩24,451 | ₩23,767 | ₩24,371 | +1.45% | 7.7만 |
|---|
| 2026.04.10 | ₩24,639 | ₩24,840 | ₩24,143 | ₩24,290 | -1.42% | 10.4만 |
|---|
| 2026.04.09 | ₩24,022 | ₩24,706 | ₩23,606 | ₩24,599 | +2.40% | 13.4만 |
|---|
| 2026.04.08 | ₩24,411 | ₩24,679 | ₩24,102 | ₩24,236 | -0.71% | 15.2만 |
|---|
| 2026.04.07 | ₩23,391 | ₩23,660 | ₩22,935 | ₩23,526 | +0.57% | 14.2만 |
|---|
| 2026.04.06 | ₩22,600 | ₩23,566 | ₩22,399 | ₩23,499 | +3.98% | 13.8만 |
|---|
| 2026.04.02 | ₩22,922 | ₩22,922 | ₩22,265 | ₩22,667 | -1.11% | 12.9만 |
|---|
| 2026.04.01 | ₩23,311 | ₩23,686 | ₩23,029 | ₩23,096 | -0.92% | 9.1만 |
|---|
| 2026.03.31 | ₩23,861 | ₩23,861 | ₩23,029 | ₩23,432 | -1.80% | 12.1만 |
|---|
| 2026.03.30 | ₩22,922 | ₩23,780 | ₩22,922 | ₩23,713 | +3.45% | 15.4만 |
|---|
| 2026.03.27 | ₩22,882 | ₩23,043 | ₩22,479 | ₩22,694 | -0.82% | 14.1만 |
|---|
| 2026.03.26 | ₩22,801 | ₩23,271 | ₩22,627 | ₩23,177 | +1.65% | 23.1만 |
|---|
| 2026.03.25 | ₩23,070 | ₩23,338 | ₩22,774 | ₩23,056 | -0.06% | 10.5만 |
|---|
| 2026.03.24 | ₩22,976 | ₩23,284 | ₩22,627 | ₩22,815 | -0.70% | 11.1만 |
|---|
| 2026.03.23 | ₩23,244 | ₩23,861 | ₩22,788 | ₩23,311 | +0.29% | 13.5만 |
|---|
| 2026.03.20 | ₩23,137 | ₩23,338 | ₩22,560 | ₩22,681 | -1.97% | 20.1만 |
|---|
| 2026.03.19 | ₩22,774 | ₩23,405 | ₩22,573 | ₩22,989 | +0.94% | 15.2만 |
|---|
| 2026.03.18 | ₩23,311 | ₩23,499 | ₩22,748 | ₩22,922 | -1.67% | 13.1만 |
|---|
| 2026.03.17 | ₩23,780 | ₩24,089 | ₩23,485 | ₩23,686 | -0.39% | 11.9만 |
|---|
| 2026.03.16 | ₩23,485 | ₩24,290 | ₩23,485 | ₩23,526 | +0.17% | 15.5만 |
|---|
| 2026.03.13 | ₩23,338 | ₩23,579 | ₩22,654 | ₩23,257 | -0.34% | 16.3만 |
|---|
| 2026.03.12 | ₩23,150 | ₩23,432 | ₩22,815 | ₩23,083 | -0.29% | 14.4만 |
|---|
| 2026.03.11 | ₩23,633 | ₩24,035 | ₩23,365 | ₩23,619 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩23,673 | ₩24,169 | ₩23,378 | ₩23,914 | +1.02% | 19.2만 |
|---|
| 2026.03.09 | ₩23,351 | ₩23,767 | ₩22,426 | ₩23,673 | +1.38% | 14.1만 |
|---|
| 2026.03.06 | ₩23,928 | ₩24,089 | ₩23,512 | ₩23,914 | -0.06% | 18만 |
|---|
| 2026.03.05 | ₩25,672 | ₩25,806 | ₩24,196 | ₩24,411 | -4.91% | 26.9만 |
|---|
| 2026.03.04 | ₩25,873 | ₩26,087 | ₩25,269 | ₩25,926 | +0.21% | 15.1만 |
|---|
| 2026.03.03 | ₩26,637 | ₩26,637 | ₩25,645 | ₩26,087 | -2.06% | 14.4만 |
|---|
| 2026.03.02 | ₩28,354 | ₩28,354 | ₩26,677 | ₩26,946 | -4.97% | 15.7만 |
|---|
| 2026.02.27 | ₩29,172 | ₩29,709 | ₩28,770 | ₩28,864 | -1.06% | 16.6만 |
|---|
| 2026.02.26 | ₩28,515 | ₩28,703 | ₩28,139 | ₩28,381 | -0.47% | 9.5만 |
|---|
| 2026.02.25 | ₩28,770 | ₩28,770 | ₩27,750 | ₩28,515 | -0.89% | 10.4만 |
|---|
| 2026.02.24 | ₩28,984 | ₩29,333 | ₩28,394 | ₩29,051 | +0.23% | 15.4만 |
|---|
| 2026.02.23 | ₩29,266 | ₩29,762 | ₩28,555 | ₩29,266 | 0.00% | 18.8만 |
|---|
| 2026.02.20 | ₩27,160 | ₩29,803 | ₩27,026 | ₩29,065 | +7.01% | 22.3만 |
|---|
| 2026.02.19 | ₩25,457 | ₩27,898 | ₩25,457 | ₩27,563 | +8.27% | 16.8만 |
|---|
| 2026.02.18 | ₩30,205 | ₩30,205 | ₩24,907 | ₩25,484 | -15.63% | 23.5만 |
|---|
| 2026.02.17 | ₩28,394 | ₩28,394 | ₩27,120 | ₩27,710 | -2.41% | 10.5만 |
|---|
| 2026.02.13 | ₩28,059 | ₩28,676 | ₩27,697 | ₩28,032 | -0.10% | 9.4만 |
|---|
| 2026.02.12 | ₩28,448 | ₩28,448 | ₩27,657 | ₩28,113 | -1.18% | 10.5만 |
|---|
| 2026.02.11 | ₩28,622 | ₩28,663 | ₩27,952 | ₩28,354 | -0.94% | 9.5만 |
|---|
| 2026.02.10 | ₩28,367 | ₩29,588 | ₩28,166 | ₩28,743 | +1.32% | 9.4만 |
|---|
| 2026.02.09 | ₩28,904 | ₩28,904 | ₩27,590 | ₩28,435 | -1.62% | 10만 |
|---|
| 2026.02.06 | ₩27,791 | ₩28,716 | ₩27,791 | ₩28,622 | +2.99% | 7.7만 |
|---|
| 2026.02.05 | ₩28,059 | ₩28,247 | ₩27,227 | ₩27,911 | -0.53% | 8.9만 |
|---|
| 2026.02.04 | ₩27,630 | ₩28,206 | ₩27,482 | ₩28,032 | +1.46% | 9.3만 |
|---|
| 2026.02.03 | ₩28,958 | ₩29,105 | ₩27,147 | ₩27,415 | -5.33% | 10.4만 |
|---|
| 2026.02.02 | ₩29,092 | ₩29,481 | ₩28,314 | ₩29,051 | -0.14% | 8.5만 |
|---|
| 2026.01.30 | ₩28,931 | ₩29,414 | ₩28,636 | ₩29,105 | +0.60% | 10.7만 |
|---|
| 2026.01.29 | ₩28,783 | ₩29,078 | ₩28,180 | ₩29,078 | +1.03% | 9.3만 |
|---|
| 2026.01.28 | ₩29,601 | ₩29,749 | ₩28,595 | ₩28,663 | -3.17% | 14.4만 |
|---|
| 2026.01.27 | ₩29,682 | ₩29,803 | ₩29,266 | ₩29,695 | +0.05% | 11.9만 |
|---|
| 2026.01.26 | ₩30,299 | ₩30,299 | ₩29,253 | ₩29,803 | -1.64% | 9.9만 |
|---|
| 2026.01.23 | ₩30,071 | ₩30,245 | ₩29,481 | ₩30,218 | +0.49% | 11.2만 |
|---|
| 2026.01.22 | ₩29,856 | ₩30,715 | ₩29,615 | ₩30,192 | +1.12% | 11.4만 |
|---|
| 2026.01.21 | ₩29,628 | ₩30,406 | ₩29,400 | ₩29,829 | +0.68% | 11.7만 |
|---|
| 2026.01.20 | ₩28,730 | ₩29,749 | ₩27,965 | ₩29,467 | +2.57% | 13만 |
|---|
| 2026.01.16 | ₩28,958 | ₩29,736 | ₩28,756 | ₩29,414 | +1.57% | 13.4만 |
|---|
| 2026.01.15 | ₩27,549 | ₩29,494 | ₩27,429 | ₩28,971 | +5.16% | 17.6만 |
|---|
| 2026.01.14 | ₩27,174 | ₩27,858 | ₩27,093 | ₩27,469 | +1.09% | 17.4만 |
|---|
| 2026.01.13 | ₩27,576 | ₩28,113 | ₩27,080 | ₩27,241 | -1.22% | 10.2만 |
|---|
| 2026.01.12 | ₩27,415 | ₩28,636 | ₩27,093 | ₩27,630 | +0.78% | 16.2만 |
|---|
| 2026.01.09 | ₩26,946 | ₩27,361 | ₩26,356 | ₩26,624 | -1.19% | 10.8만 |
|---|
| 2026.01.08 | ₩25,765 | ₩27,147 | ₩25,765 | ₩26,838 | +4.16% | 11.8만 |
|---|
| 2026.01.07 | ₩26,289 | ₩26,382 | ₩25,712 | ₩26,248 | -0.15% | 9.8만 |
|---|
| 2026.01.06 | ₩25,484 | ₩26,262 | ₩25,484 | ₩26,141 | +2.58% | 12만 |
|---|
| 2026.01.05 | ₩25,832 | ₩26,235 | ₩25,403 | ₩25,497 | -1.30% | 14.3만 |
|---|
| 2026.01.02 | ₩26,396 | ₩26,449 | ₩25,859 | ₩26,074 | -1.22% | 9.6만 |
|---|
| 2025.12.31 | ₩26,610 | ₩26,610 | ₩26,007 | ₩26,329 | -1.06% | 9.5만 |
|---|
| 2025.12.30 | ₩26,369 | ₩26,798 | ₩26,315 | ₩26,677 | +1.17% | 8.4만 |
|---|
| 2025.12.29 | ₩26,557 | ₩26,570 | ₩26,074 | ₩26,463 | -0.35% | 9.3만 |
|---|
| 2025.12.26 | ₩26,812 | ₩26,825 | ₩26,289 | ₩26,610 | -0.75% | 10.1만 |
|---|
| 2025.12.24 | ₩26,181 | ₩26,865 | ₩26,181 | ₩26,825 | +2.46% | 8만 |
|---|
| 2025.12.23 | ₩26,396 | ₩26,409 | ₩26,020 | ₩26,289 | -0.41% | 16.2만 |
|---|
| 2025.12.22 | ₩26,610 | ₩26,999 | ₩26,262 | ₩26,409 | -0.76% | 13.2만 |
|---|
| 2025.12.19 | ₩27,147 | ₩27,509 | ₩26,195 | ₩26,718 | -1.58% | 44.5만 |
|---|
| 2025.12.18 | ₩27,469 | ₩27,697 | ₩27,133 | ₩27,294 | -0.63% | 14만 |
|---|
| 2025.12.17 | ₩27,187 | ₩27,683 | ₩27,013 | ₩27,469 | +1.04% | 14.6만 |
|---|
| 2025.12.16 | ₩27,281 | ₩27,683 | ₩26,986 | ₩27,268 | -0.05% | 11.1만 |
|---|
| 2025.12.15 | ₩27,576 | ₩27,858 | ₩27,187 | ₩27,254 | -1.17% | 14만 |
|---|
| 2025.12.12 | ₩27,482 | ₩28,099 | ₩27,348 | ₩27,402 | -0.29% | 9.5만 |
|---|
| 2025.12.11 | ₩27,710 | ₩28,314 | ₩27,348 | ₩27,482 | -0.82% | 11.5만 |
|---|
| 2025.12.10 | ₩27,013 | ₩28,260 | ₩27,013 | ₩27,992 | +3.62% | 27.7만 |
|---|
| 2025.12.09 | ₩26,007 | ₩26,999 | ₩26,007 | ₩26,905 | +3.46% | 11만 |
|---|
| 2025.12.08 | ₩26,919 | ₩26,919 | ₩25,926 | ₩26,034 | -3.29% | 12.4만 |
|---|
| 2025.12.05 | ₩26,168 | ₩27,066 | ₩26,168 | ₩26,651 | +1.85% | 10.6만 |
|---|
| 2025.12.04 | ₩27,026 | ₩27,160 | ₩26,168 | ₩26,302 | -2.68% | 13.7만 |
|---|
| 2025.12.03 | ₩26,476 | ₩27,361 | ₩26,476 | ₩27,107 | +2.38% | 12.2만 |
|---|
| 2025.12.02 | ₩26,476 | ₩26,651 | ₩26,141 | ₩26,584 | +0.41% | 14.2만 |
|---|
| 2025.12.01 | ₩26,503 | ₩26,825 | ₩26,221 | ₩26,289 | -0.81% | 17.3만 |
|---|
| 2025.11.28 | ₩26,798 | ₩26,798 | ₩26,463 | ₩26,624 | -0.65% | 8.5만 |
|---|
| 2025.11.26 | ₩26,449 | ₩27,227 | ₩26,449 | ₩26,865 | +1.57% | 14.9만 |
|---|
| 2025.11.25 | ₩26,530 | ₩27,160 | ₩26,423 | ₩26,557 | +0.10% | 16.9만 |
|---|
| 2025.11.24 | ₩26,289 | ₩26,423 | ₩25,792 | ₩26,235 | -0.20% | 44.7만 |
|---|
| 2025.11.21 | ₩25,242 | ₩26,557 | ₩25,202 | ₩26,356 | +4.41% | 22.7만 |
|---|
| 2025.11.20 | ₩25,256 | ₩25,376 | ₩24,800 | ₩25,041 | -0.85% | 19.5만 |
|---|
| 2025.11.19 | ₩25,336 | ₩25,417 | ₩24,786 | ₩25,095 | -0.95% | 22.7만 |
|---|
| 2025.11.18 | ₩25,055 | ₩25,511 | ₩24,827 | ₩25,162 | +0.43% | 24.2만 |
|---|
| 2025.11.17 | ₩25,497 | ₩25,806 | ₩25,135 | ₩25,376 | -0.47% | 17.5만 |
|---|
| 2025.11.14 | ₩25,752 | ₩25,792 | ₩25,135 | ₩25,739 | -0.05% | 14.4만 |
|---|
| 2025.11.13 | ₩25,792 | ₩26,382 | ₩25,685 | ₩25,980 | +0.73% | 16.5만 |
|---|
| 2025.11.12 | ₩25,564 | ₩26,074 | ₩25,336 | ₩25,993 | +1.68% | 19.8만 |
|---|
| 2025.11.11 | ₩25,913 | ₩25,913 | ₩25,068 | ₩25,497 | -1.60% | 20.2만 |
|---|
| 2025.11.10 | ₩25,940 | ₩26,141 | ₩25,604 | ₩25,725 | -0.83% | 19.6만 |
|---|
| 2025.11.07 | ₩25,792 | ₩25,993 | ₩25,256 | ₩25,658 | -0.52% | 30.4만 |
|---|
| 2025.11.06 | ₩27,268 | ₩27,643 | ₩25,685 | ₩25,698 | -5.76% | 31.9만 |
|---|
| 2025.11.05 | ₩27,791 | ₩27,818 | ₩26,946 | ₩27,375 | -1.50% | 19.5만 |
|---|
| 2025.11.04 | ₩28,139 | ₩28,354 | ₩27,375 | ₩27,563 | -2.05% | 32.5만 |
|---|
| 2025.11.03 | ₩28,381 | ₩28,971 | ₩28,086 | ₩28,502 | +0.43% | 28.5만 |
|---|
| 2025.10.31 | ₩26,543 | ₩28,569 | ₩26,289 | ₩28,367 | +6.87% | 52.1만 |
|---|
| 2025.10.30 | ₩26,114 | ₩26,905 | ₩26,087 | ₩26,476 | +1.39% | 234.9만 |
|---|
| 2025.10.29 | ₩26,905 | ₩27,107 | ₩26,181 | ₩26,302 | -2.24% | 43.1만 |
|---|
| 2025.10.28 | ₩26,624 | ₩27,321 | ₩26,396 | ₩27,268 | +2.42% | 54만 |
|---|
| 2025.10.27 | ₩27,375 | ₩27,992 | ₩26,745 | ₩26,959 | -1.52% | 42.2만 |
|---|
| 2025.10.24 | ₩28,180 | ₩28,367 | ₩27,522 | ₩27,898 | -1.00% | 23만 |
|---|
| 2025.10.23 | ₩25,618 | ₩27,871 | ₩25,081 | ₩27,670 | +8.01% | 33.6만 |
|---|
| 2025.10.22 | ₩28,206 | ₩28,421 | ₩27,576 | ₩28,046 | -0.57% | 28.1만 |
|---|
| 2025.10.21 | ₩27,791 | ₩28,689 | ₩27,549 | ₩28,206 | +1.50% | 20.4만 |
|---|
| 2025.10.20 | ₩28,206 | ₩28,730 | ₩27,643 | ₩27,737 | -1.66% | 26.5만 |
|---|
| 2025.10.17 | ₩28,005 | ₩28,528 | ₩27,818 | ₩28,019 | +0.05% | 21.7만 |
|---|
| 2025.10.16 | ₩27,576 | ₩28,676 | ₩27,576 | ₩28,260 | +2.48% | 29.9만 |
|---|
| 2025.10.15 | ₩28,703 | ₩28,783 | ₩27,268 | ₩27,509 | -4.16% | 21.5만 |
|---|
| 2025.10.14 | ₩27,187 | ₩28,475 | ₩27,080 | ₩28,448 | +4.64% | 28.1만 |
|---|
| 2025.10.13 | ₩27,227 | ₩27,670 | ₩26,664 | ₩27,536 | +1.13% | 35.2만 |
|---|
| 2025.10.10 | ₩30,192 | ₩32,633 | ₩26,959 | ₩27,174 | -10.00% | 69.9만 |
|---|