시장 데이터를 불러오는 중
전체 종목
Universal Technical Institute Inc Common Stock 과거 주가
Universal Technical Institute Inc Common Stock · UTI · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Technical Institute Inc Common Stock · UTI · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,511 | ₩28,234 | ₩27,176 | ₩27,658 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,532 | ₩27,310 | ₩26,358 | ₩27,216 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,117 | ₩26,867 | ₩25,862 | ₩26,653 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,836 | ₩26,412 | ₩25,514 | ₩26,358 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,889 | ₩26,586 | ₩24,924 | ₩25,688 | -0.78% | 159만 |
| 2026.10.02 | ₩25,889 | ₩26,814 | ₩25,487 | ₩25,970 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,608 | ₩26,465 | ₩25,246 | ₩25,501 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,938 | ₩25,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,018 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,576 | ₩25,702 | ₩24,147 | ₩24,965 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩27,082 | ₩27,082 | ₩24,737 | ₩24,750 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,712 | ₩27,872 | ₩26,827 | ₩27,202 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,377 | ₩28,100 | ₩27,243 | ₩27,698 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,229 | ₩27,685 | ₩26,546 | ₩27,363 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,636 | ₩28,636 | ₩27,109 | ₩27,350 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,256 | ₩27,832 | ₩26,224 | ₩27,765 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,993 | ₩29,078 | ₩27,470 | ₩28,770 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,315 | ₩28,583 | ₩27,631 | ₩27,899 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,671 | ₩28,395 | ₩27,256 | ₩27,980 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩27,015 | ₩27,658 | ₩26,372 | ₩27,537 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,841 | ₩27,939 | ₩26,157 | ₩27,243 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,725 | ₩28,167 | ₩27,042 | ₩27,216 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,475 | ₩28,998 | ₩27,444 | ₩27,604 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,810 | ₩29,440 | ₩27,913 | ₩28,529 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,695 | ₩30,325 | ₩28,851 | ₩28,931 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,449 | ₩29,990 | ₩28,449 | ₩29,748 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,872 | ₩29,695 | ₩27,243 | ₩28,944 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩28,020 | ₩30,365 | ₩27,470 | ₩28,033 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,154 | ₩28,998 | ₩27,738 | ₩27,939 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,690 | ₩29,105 | ₩27,792 | ₩28,315 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,186 | ₩30,137 | ₩27,939 | ₩28,556 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,480 | ₩29,882 | ₩28,944 | ₩28,971 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,708 | ₩31,021 | ₩29,387 | ₩29,641 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,668 | ₩30,954 | ₩29,052 | ₩30,164 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,735 | ₩30,646 | ₩29,400 | ₩29,507 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,686 | ₩31,343 | ₩29,722 | ₩29,949 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,348 | ₩32,629 | ₩29,668 | ₩30,713 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,715 | ₩34,130 | ₩32,026 | ₩32,562 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,189 | ₩35,551 | ₩33,286 | ₩33,541 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,822 | ₩35,055 | ₩33,675 | ₩35,042 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,358 | ₩34,599 | ₩33,179 | ₩33,702 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,591 | ₩36,301 | ₩34,599 | ₩34,626 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,439 | ₩35,618 | ₩33,983 | ₩34,358 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,792 | ₩36,435 | ₩33,862 | ₩34,157 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,298 | ₩38,539 | ₩35,256 | ₩35,805 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,521 | ₩40,201 | ₩37,159 | ₩38,794 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,608 | ₩42,706 | ₩35,631 | ₩37,346 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,527 | ₩58,438 | ₩55,571 | ₩56,777 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,222 | ₩57,031 | ₩55,222 | ₩56,589 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,314 | ₩55,423 | ₩51,618 | ₩55,370 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,815 | ₩54,659 | ₩52,314 | ₩52,676 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,463 | ₩55,758 | ₩52,810 | ₩53,681 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,542 | ₩55,664 | ₩52,341 | ₩54,994 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,819 | ₩52,877 | ₩50,693 | ₩52,395 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,907 | ₩51,805 | ₩49,433 | ₩51,510 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,912 | ₩52,998 | ₩49,688 | ₩50,626 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,718 | ₩51,993 | ₩46,861 | ₩51,819 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,648 | ₩49,822 | ₩46,753 | ₩48,227 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,479 | ₩51,296 | ₩49,005 | ₩50,010 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,512 | ₩54,927 | ₩50,787 | ₩50,800 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,279 | ₩54,646 | ₩50,948 | ₩54,016 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,748 | ₩56,214 | ₩52,877 | ₩54,365 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,512 | ₩62,820 | ₩53,494 | ₩54,043 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,423 | ₩66,478 | ₩61,963 | ₩62,512 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩64,080 | ₩65,581 | ₩63,343 | ₩64,388 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,380 | ₩65,889 | ₩62,901 | ₩64,924 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,505 | ₩67,631 | ₩65,165 | ₩65,299 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,676 | ₩68,797 | ₩65,607 | ₩66,237 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,778 | ₩68,676 | ₩65,996 | ₩68,609 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,527 | ₩67,524 | ₩64,629 | ₩66,907 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,994 | ₩64,736 | ₩61,547 | ₩64,643 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,844 | ₩63,262 | ₩56,844 | ₩63,008 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩55,102 | ₩58,184 | ₩54,499 | ₩57,313 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,442 | ₩56,442 | ₩54,217 | ₩55,410 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,882 | ₩55,839 | ₩53,266 | ₩55,731 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,355 | ₩54,338 | ₩52,261 | ₩53,628 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩53,011 | ₩53,922 | ₩52,113 | ₩52,757 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,306 | ₩54,740 | ₩52,810 | ₩53,266 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,601 | ₩54,512 | ₩52,837 | ₩53,628 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,926 | ₩54,083 | ₩50,827 | ₩54,070 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,363 | ₩52,931 | ₩51,162 | ₩51,926 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,782 | ₩51,711 | ₩48,629 | ₩51,524 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,926 | ₩52,314 | ₩48,402 | ₩49,179 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,552 | ₩55,664 | ₩52,113 | ₩52,448 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,400 | ₩55,262 | ₩52,341 | ₩54,646 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,859 | ₩54,365 | ₩51,055 | ₩53,266 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩53,038 | ₩53,065 | ₩49,634 | ₩52,636 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,693 | ₩59,483 | ₩56,897 | ₩57,567 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩60,194 | ₩60,328 | ₩57,983 | ₩58,385 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,591 | ₩61,293 | ₩59,390 | ₩60,167 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,946 | ₩60,127 | ₩55,731 | ₩59,671 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩55,155 | ₩56,281 | ₩53,654 | ₩55,825 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,948 | ₩56,174 | ₩50,706 | ₩55,463 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,805 | ₩52,395 | ₩49,795 | ₩50,130 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,453 | ₩53,909 | ₩51,993 | ₩52,301 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,346 | ₩54,097 | ₩51,068 | ₩52,797 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,400 | ₩55,437 | ₩51,537 | ₩53,561 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,984 | ₩55,504 | ₩52,140 | ₩53,681 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,938 | ₩49,313 | ₩47,866 | ₩49,045 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,201 | ₩49,969 | ₩47,839 | ₩49,688 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,939 | ₩52,288 | ₩48,268 | ₩48,348 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩53,051 | ₩54,204 | ₩52,301 | ₩52,341 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,236 | ₩55,477 | ₩52,663 | ₩53,011 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,360 | ₩55,651 | ₩52,569 | ₩55,611 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,358 | ₩54,030 | ₩49,031 | ₩53,266 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩49,072 | ₩50,921 | ₩48,777 | ₩50,479 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,839 | ₩50,036 | ₩47,450 | ₩49,246 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,799 | ₩48,067 | ₩46,003 | ₩47,892 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,901 | ₩47,624 | ₩42,103 | ₩47,557 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,859 | ₩52,087 | ₩48,589 | ₩49,527 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,916 | ₩51,819 | ₩49,246 | ₩51,752 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,259 | ₩50,639 | ₩48,549 | ₩49,675 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩51,001 | ₩51,644 | ₩49,407 | ₩49,433 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,428 | ₩51,135 | ₩48,428 | ₩50,291 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,504 | ₩49,380 | ₩47,383 | ₩48,348 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,656 | ₩49,165 | ₩47,611 | ₩47,624 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,423 | ₩48,482 | ₩46,928 | ₩48,482 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,804 | ₩50,224 | ₩47,169 | ₩47,557 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,653 | ₩51,175 | ₩48,455 | ₩48,683 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,916 | ₩50,773 | ₩49,594 | ₩50,733 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,336 | ₩51,845 | ₩49,527 | ₩49,567 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,283 | ₩51,792 | ₩50,626 | ₩51,095 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩50,010 | ₩52,234 | ₩49,835 | ₩51,256 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,946 | ₩50,559 | ₩47,678 | ₩50,358 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,356 | ₩48,187 | ₩47,276 | ₩47,423 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩47,115 | ₩47,584 | ₩46,204 | ₩47,182 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,544 | ₩48,214 | ₩46,995 | ₩47,316 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,169 | ₩47,879 | ₩46,311 | ₩47,678 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,705 | ₩48,000 | ₩46,485 | ₩47,343 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,822 | ₩50,237 | ₩46,619 | ₩47,598 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,554 | ₩49,956 | ₩48,201 | ₩48,629 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩49,139 | ₩50,117 | ₩49,085 | ₩49,541 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,777 | ₩50,130 | ₩48,442 | ₩48,978 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,375 | ₩50,170 | ₩48,241 | ₩49,393 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩50,036 | ₩50,224 | ₩47,289 | ₩48,375 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩50,157 | ₩50,505 | ₩48,830 | ₩49,594 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,264 | ₩51,068 | ₩49,728 | ₩49,835 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,743 | ₩53,601 | ₩50,787 | ₩50,867 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,810 | ₩54,150 | ₩52,261 | ₩53,145 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,492 | ₩52,623 | ₩49,112 | ₩52,408 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,201 | ₩51,149 | ₩48,013 | ₩50,974 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,661 | ₩49,795 | ₩47,115 | ₩47,356 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,758 | ₩50,452 | ₩47,464 | ₩50,010 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩50,023 | ₩50,653 | ₩48,201 | ₩48,214 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,201 | ₩50,345 | ₩48,201 | ₩50,157 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,469 | ₩48,924 | ₩48,067 | ₩48,361 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,799 | ₩48,897 | ₩47,611 | ₩48,241 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,735 | ₩48,053 | ₩45,346 | ₩47,289 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,494 | ₩46,807 | ₩45,065 | ₩46,070 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,780 | ₩47,209 | ₩45,587 | ₩45,936 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,775 | ₩47,343 | ₩45,118 | ₩47,129 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,284 | ₩47,866 | ₩46,003 | ₩46,887 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,196 | ₩47,678 | ₩45,963 | ₩46,995 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,747 | ₩50,948 | ₩47,973 | ₩48,000 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,616 | ₩50,492 | ₩48,107 | ₩50,251 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,509 | ₩50,345 | ₩48,348 | ₩50,117 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,298 | ₩49,098 | ₩46,097 | ₩48,509 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,303 | ₩47,303 | ₩45,896 | ₩46,097 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,231 | ₩46,901 | ₩45,346 | ₩46,740 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩43,095 | ₩47,102 | ₩43,095 | ₩46,485 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,951 | ₩43,363 | ₩40,415 | ₩43,095 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,881 | ₩42,881 | ₩40,067 | ₩40,964 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,809 | ₩42,586 | ₩41,407 | ₩42,505 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,675 | ₩43,015 | ₩41,206 | ₩41,809 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,469 | ₩42,291 | ₩40,201 | ₩41,621 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,177 | ₩41,085 | ₩38,177 | ₩40,670 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩37,038 | ₩38,284 | ₩35,457 | ₩38,043 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,516 | ₩36,837 | ₩35,216 | ₩36,382 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,176 | ₩36,516 | ₩35,015 | ₩36,288 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,956 | ₩35,390 | ₩33,688 | ₩35,243 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,836 | ₩35,243 | ₩33,567 | ₩34,197 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,221 | ₩38,861 | ₩32,857 | ₩33,165 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,124 | ₩38,378 | ₩37,306 | ₩37,333 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,392 | ₩39,048 | ₩37,266 | ₩38,204 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,521 | ₩39,289 | ₩37,239 | ₩38,847 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,199 | ₩38,472 | ₩37,159 | ₩37,293 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,454 | ₩37,775 | ₩35,712 | ₩37,574 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,521 | ₩37,882 | ₩36,810 | ₩36,998 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,467 | ₩37,762 | ₩36,877 | ₩37,119 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩38,043 | ₩38,405 | ₩37,119 | ₩37,413 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,472 | ₩38,767 | ₩37,293 | ₩37,976 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,842 | ₩39,758 | ₩37,695 | ₩38,740 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,891 | ₩38,124 | ₩36,355 | ₩37,722 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,784 | ₩36,784 | ₩35,725 | ₩36,435 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,145 | ₩37,561 | ₩36,703 | ₩36,837 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,939 | ₩38,191 | ₩35,792 | ₩37,212 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,296 | ₩35,765 | ₩34,532 | ₩35,631 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,212 | ₩37,387 | ₩35,537 | ₩35,537 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,127 | ₩37,601 | ₩35,685 | ₩37,065 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,547 | ₩37,775 | ₩36,475 | ₩36,851 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,650 | ₩37,507 | ₩36,475 | ₩37,494 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,985 | ₩37,172 | ₩36,382 | ₩36,623 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,730 | ₩37,105 | ₩36,234 | ₩36,797 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,964 | ₩37,588 | ₩32,723 | ₩36,770 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,841 | ₩35,256 | ₩33,246 | ₩33,286 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,578 | ₩35,578 | ₩34,988 | ₩35,015 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,301 | ₩36,502 | ₩35,604 | ₩35,671 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,395 | ₩36,583 | ₩36,047 | ₩36,395 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,475 | ₩36,650 | ₩35,779 | ₩36,583 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩36,073 | ₩36,757 | ₩35,980 | ₩36,529 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,926 | ₩36,408 | ₩35,913 | ₩36,315 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,430 | ₩36,248 | ₩34,800 | ₩35,926 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,564 | ₩36,020 | ₩34,975 | ₩35,229 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,444 | ₩36,154 | ₩34,599 | ₩35,591 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,666 | ₩35,886 | ₩34,559 | ₩35,283 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,921 | ₩35,926 | ₩34,559 | ₩34,720 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,434 | ₩35,752 | ₩33,246 | ₩34,921 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,661 | ₩33,903 | ₩32,924 | ₩33,286 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,857 | ₩33,514 | ₩32,750 | ₩33,487 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,603 | ₩33,648 | ₩32,187 | ₩33,098 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,750 | ₩33,702 | ₩32,656 | ₩32,777 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,171 | ₩34,184 | ₩32,710 | ₩32,897 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,707 | ₩35,256 | ₩33,581 | ₩34,171 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,457 | ₩35,551 | ₩34,465 | ₩34,948 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,402 | ₩33,581 | ₩31,933 | ₩33,514 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,509 | ₩33,072 | ₩31,959 | ₩32,817 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,619 | ₩32,576 | ₩30,191 | ₩32,026 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,981 | ₩31,464 | ₩30,485 | ₩30,847 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,673 | ₩31,973 | ₩30,673 | ₩30,981 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,346 | ₩30,914 | ₩29,346 | ₩30,700 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,445 | ₩30,552 | ₩28,529 | ₩29,172 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,276 | ₩31,812 | ₩29,842 | ₩30,365 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,494 | ₩38,606 | ₩31,383 | ₩31,437 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,660 | ₩39,758 | ₩38,485 | ₩39,517 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,896 | ₩38,874 | ₩37,802 | ₩38,794 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,303 | ₩39,490 | ₩37,936 | ₩37,949 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩39,021 | ₩39,879 | ₩38,700 | ₩39,464 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,973 | ₩40,428 | ₩39,142 | ₩39,370 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,866 | ₩40,442 | ₩39,423 | ₩40,160 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,531 | ₩40,174 | ₩39,423 | ₩39,919 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,191 | ₩40,214 | ₩38,191 | ₩39,732 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,521 | ₩38,405 | ₩37,454 | ₩37,936 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,668 | ₩38,539 | ₩37,025 | ₩37,802 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,284 | ₩38,512 | ₩37,132 | ₩37,668 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,775 | ₩38,244 | ₩37,132 | ₩37,722 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,852 | ₩39,879 | ₩37,373 | ₩38,150 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,845 | ₩43,845 | ₩39,745 | ₩39,825 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,765 | ₩44,462 | ₩43,618 | ₩43,953 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,266 | ₩45,641 | ₩43,068 | ₩43,711 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,587 | ₩46,271 | ₩44,984 | ₩45,681 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,365 | ₩46,673 | ₩45,239 | ₩45,587 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,695 | ₩46,901 | ₩45,561 | ₩46,217 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,221 | ₩45,735 | ₩44,167 | ₩45,494 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,891 | ₩45,051 | ₩43,309 | ₩43,953 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩42,130 | ₩44,221 | ₩41,768 | ₩44,194 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,688 | ₩42,412 | ₩40,924 | ₩42,144 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,777 | ₩41,849 | ₩40,201 | ₩41,206 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,881 | ₩42,881 | ₩40,830 | ₩40,911 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,452 | ₩42,961 | ₩41,983 | ₩42,747 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,321 | ₩42,465 | ₩40,093 | ₩42,398 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,335 | ₩40,777 | ₩40,026 | ₩40,670 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,656 | ₩41,125 | ₩39,933 | ₩40,040 | -1.52% | 37.5만 |
|---|