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 | ₩27,407 | ₩28,128 | ₩27,073 | ₩27,554 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,433 | ₩27,207 | ₩26,259 | ₩27,113 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,019 | ₩26,766 | ₩25,765 | ₩26,553 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,738 | ₩26,312 | ₩25,418 | ₩26,259 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,792 | ₩26,486 | ₩24,831 | ₩25,592 | -0.78% | 159만 |
| 2026.10.02 | ₩25,792 | ₩26,713 | ₩25,391 | ₩25,872 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,511 | ₩26,366 | ₩25,151 | ₩25,405 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,844 | ₩25,191 | ₩24,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,924 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,484 | ₩25,605 | ₩24,056 | ₩24,871 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩26,980 | ₩26,980 | ₩24,644 | ₩24,657 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,607 | ₩27,768 | ₩26,726 | ₩27,100 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,274 | ₩27,995 | ₩27,140 | ₩27,594 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,127 | ₩27,581 | ₩26,446 | ₩27,260 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,529 | ₩28,529 | ₩27,007 | ₩27,247 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,153 | ₩27,728 | ₩26,126 | ₩27,661 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,888 | ₩28,969 | ₩27,367 | ₩28,662 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,208 | ₩28,475 | ₩27,527 | ₩27,794 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,567 | ₩28,288 | ₩27,153 | ₩27,874 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,913 | ₩27,554 | ₩26,272 | ₩27,434 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,740 | ₩27,834 | ₩26,059 | ₩27,140 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,621 | ₩28,061 | ₩26,940 | ₩27,113 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,368 | ₩28,889 | ₩27,340 | ₩27,501 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,702 | ₩29,330 | ₩27,808 | ₩28,422 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,583 | ₩30,211 | ₩28,742 | ₩28,822 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,342 | ₩29,877 | ₩28,342 | ₩29,637 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,768 | ₩29,583 | ₩27,140 | ₩28,836 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,914 | ₩30,251 | ₩27,367 | ₩27,928 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,048 | ₩28,889 | ₩27,634 | ₩27,834 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,582 | ₩28,996 | ₩27,687 | ₩28,208 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,076 | ₩30,024 | ₩27,834 | ₩28,448 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,370 | ₩29,770 | ₩28,836 | ₩28,862 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,597 | ₩30,905 | ₩29,276 | ₩29,530 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,556 | ₩30,838 | ₩28,942 | ₩30,050 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,623 | ₩30,531 | ₩29,289 | ₩29,396 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,571 | ₩31,225 | ₩29,610 | ₩29,837 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,226 | ₩32,507 | ₩29,556 | ₩30,598 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,588 | ₩34,002 | ₩31,906 | ₩32,440 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,057 | ₩35,417 | ₩33,161 | ₩33,415 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,695 | ₩34,923 | ₩33,548 | ₩34,910 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,229 | ₩34,469 | ₩33,054 | ₩33,575 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,457 | ₩36,165 | ₩34,469 | ₩34,496 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,309 | ₩35,484 | ₩33,855 | ₩34,229 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,657 | ₩36,298 | ₩33,735 | ₩34,029 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,154 | ₩38,394 | ₩35,123 | ₩35,671 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,379 | ₩40,049 | ₩37,019 | ₩38,648 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,451 | ₩42,546 | ₩35,497 | ₩37,206 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,311 | ₩58,218 | ₩55,362 | ₩56,563 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,015 | ₩56,817 | ₩55,015 | ₩56,376 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,118 | ₩55,215 | ₩51,423 | ₩55,161 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,613 | ₩54,454 | ₩52,118 | ₩52,478 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,255 | ₩55,549 | ₩52,612 | ₩53,479 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,345 | ₩55,455 | ₩52,144 | ₩54,788 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,624 | ₩52,678 | ₩50,502 | ₩52,198 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,716 | ₩51,610 | ₩49,247 | ₩51,317 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,717 | ₩52,798 | ₩49,501 | ₩50,436 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,539 | ₩51,797 | ₩46,684 | ₩51,624 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,461 | ₩49,635 | ₩46,577 | ₩48,046 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,289 | ₩51,103 | ₩48,820 | ₩49,821 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,307 | ₩54,721 | ₩50,596 | ₩50,609 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,079 | ₩54,440 | ₩50,756 | ₩53,813 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,546 | ₩56,002 | ₩52,678 | ₩54,160 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,277 | ₩62,584 | ₩53,292 | ₩53,840 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,185 | ₩66,228 | ₩61,729 | ₩62,277 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,839 | ₩65,334 | ₩63,105 | ₩64,146 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,134 | ₩65,641 | ₩62,664 | ₩64,680 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,255 | ₩67,376 | ₩64,920 | ₩65,054 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,418 | ₩68,538 | ₩65,361 | ₩65,988 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,523 | ₩68,418 | ₩65,748 | ₩68,351 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,281 | ₩67,270 | ₩64,386 | ₩66,656 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,757 | ₩64,493 | ₩61,316 | ₩64,399 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,630 | ₩63,024 | ₩56,630 | ₩62,771 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,894 | ₩57,965 | ₩54,294 | ₩57,097 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,229 | ₩56,229 | ₩54,013 | ₩55,201 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,680 | ₩55,629 | ₩53,065 | ₩55,522 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,158 | ₩54,133 | ₩52,064 | ₩53,426 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,812 | ₩53,720 | ₩51,917 | ₩52,558 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,106 | ₩54,534 | ₩52,612 | ₩53,065 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,399 | ₩54,307 | ₩52,638 | ₩53,426 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,730 | ₩53,880 | ₩50,636 | ₩53,866 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,170 | ₩52,732 | ₩50,970 | ₩51,730 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,595 | ₩51,517 | ₩48,446 | ₩51,330 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,730 | ₩52,118 | ₩48,219 | ₩48,994 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,347 | ₩55,455 | ₩51,917 | ₩52,251 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,199 | ₩55,055 | ₩52,144 | ₩54,440 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,664 | ₩54,160 | ₩50,863 | ₩53,065 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,839 | ₩52,865 | ₩49,448 | ₩52,438 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,472 | ₩59,260 | ₩56,683 | ₩57,351 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩59,967 | ₩60,101 | ₩57,765 | ₩58,165 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,367 | ₩61,062 | ₩59,166 | ₩59,941 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,735 | ₩59,901 | ₩55,522 | ₩59,447 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩54,948 | ₩56,069 | ₩53,453 | ₩55,615 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,756 | ₩55,962 | ₩50,516 | ₩55,255 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,610 | ₩52,198 | ₩49,608 | ₩49,942 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,252 | ₩53,706 | ₩51,797 | ₩52,104 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,146 | ₩53,893 | ₩50,876 | ₩52,598 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,199 | ₩55,228 | ₩51,343 | ₩53,359 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,785 | ₩55,295 | ₩51,944 | ₩53,479 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,753 | ₩49,127 | ₩47,685 | ₩48,860 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,019 | ₩49,781 | ₩47,659 | ₩49,501 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,744 | ₩52,091 | ₩48,086 | ₩48,166 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,852 | ₩54,000 | ₩52,104 | ₩52,144 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,028 | ₩55,268 | ₩52,465 | ₩52,812 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,159 | ₩55,442 | ₩52,371 | ₩55,402 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,169 | ₩53,826 | ₩48,847 | ₩53,065 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,887 | ₩50,729 | ₩48,593 | ₩50,289 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,659 | ₩49,848 | ₩47,272 | ₩49,061 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,619 | ₩47,886 | ₩45,830 | ₩47,712 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,724 | ₩47,445 | ₩41,945 | ₩47,378 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,664 | ₩51,891 | ₩48,406 | ₩49,341 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,728 | ₩51,624 | ₩49,061 | ₩51,557 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,074 | ₩50,449 | ₩48,366 | ₩49,488 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,809 | ₩51,450 | ₩49,221 | ₩49,247 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,246 | ₩50,943 | ₩48,246 | ₩50,102 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,325 | ₩49,194 | ₩47,205 | ₩48,166 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,473 | ₩48,980 | ₩47,432 | ₩47,445 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,245 | ₩48,300 | ₩46,751 | ₩48,300 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,620 | ₩50,035 | ₩46,991 | ₩47,378 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,462 | ₩50,983 | ₩48,273 | ₩48,500 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,728 | ₩50,582 | ₩49,408 | ₩50,542 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,143 | ₩51,650 | ₩49,341 | ₩49,381 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,090 | ₩51,597 | ₩50,436 | ₩50,903 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,821 | ₩52,038 | ₩49,648 | ₩51,063 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,766 | ₩50,369 | ₩47,499 | ₩50,169 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,178 | ₩48,006 | ₩47,098 | ₩47,245 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩46,938 | ₩47,405 | ₩46,030 | ₩47,005 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,365 | ₩48,033 | ₩46,818 | ₩47,138 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩46,991 | ₩47,699 | ₩46,137 | ₩47,499 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,525 | ₩47,819 | ₩46,310 | ₩47,165 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,635 | ₩50,048 | ₩46,444 | ₩47,418 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,368 | ₩49,768 | ₩48,019 | ₩48,446 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩48,954 | ₩49,928 | ₩48,900 | ₩49,354 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,593 | ₩49,942 | ₩48,260 | ₩48,794 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,193 | ₩49,982 | ₩48,059 | ₩49,207 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,848 | ₩50,035 | ₩47,111 | ₩48,193 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩49,968 | ₩50,315 | ₩48,647 | ₩49,408 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,075 | ₩50,876 | ₩49,541 | ₩49,648 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,545 | ₩53,399 | ₩50,596 | ₩50,676 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,612 | ₩53,947 | ₩52,064 | ₩52,945 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,302 | ₩52,425 | ₩48,927 | ₩52,211 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,019 | ₩50,956 | ₩47,832 | ₩50,783 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,474 | ₩49,608 | ₩46,938 | ₩47,178 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,579 | ₩50,262 | ₩47,285 | ₩49,821 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,835 | ₩50,462 | ₩48,019 | ₩48,033 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,019 | ₩50,155 | ₩48,019 | ₩49,968 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,286 | ₩48,740 | ₩47,886 | ₩48,179 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,619 | ₩48,713 | ₩47,432 | ₩48,059 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,563 | ₩47,872 | ₩45,176 | ₩47,111 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,323 | ₩46,631 | ₩44,895 | ₩45,897 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,604 | ₩47,031 | ₩45,416 | ₩45,763 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,603 | ₩47,165 | ₩44,949 | ₩46,951 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,110 | ₩47,685 | ₩45,830 | ₩46,711 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,018 | ₩47,499 | ₩45,790 | ₩46,818 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,556 | ₩50,756 | ₩47,792 | ₩47,819 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,433 | ₩50,302 | ₩47,926 | ₩50,062 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,326 | ₩50,155 | ₩48,166 | ₩49,928 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,124 | ₩48,914 | ₩45,923 | ₩48,326 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,125 | ₩47,125 | ₩45,723 | ₩45,923 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,057 | ₩46,724 | ₩45,176 | ₩46,564 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩42,933 | ₩46,925 | ₩42,933 | ₩46,310 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,797 | ₩43,200 | ₩40,263 | ₩42,933 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,719 | ₩42,719 | ₩39,916 | ₩40,810 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,651 | ₩42,426 | ₩41,251 | ₩42,346 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,518 | ₩42,853 | ₩41,051 | ₩41,651 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,316 | ₩42,132 | ₩40,049 | ₩41,464 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,034 | ₩40,930 | ₩38,034 | ₩40,517 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,899 | ₩38,140 | ₩35,324 | ₩37,900 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,378 | ₩36,699 | ₩35,083 | ₩36,245 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,043 | ₩36,378 | ₩34,883 | ₩36,151 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,828 | ₩35,257 | ₩33,561 | ₩35,110 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,708 | ₩35,110 | ₩33,441 | ₩34,069 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,085 | ₩38,714 | ₩32,734 | ₩33,041 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩37,980 | ₩38,234 | ₩37,166 | ₩37,193 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,247 | ₩38,901 | ₩37,126 | ₩38,060 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,379 | ₩39,142 | ₩37,099 | ₩38,701 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,059 | ₩38,327 | ₩37,019 | ₩37,152 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,313 | ₩37,633 | ₩35,577 | ₩37,433 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,379 | ₩37,740 | ₩36,672 | ₩36,859 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,326 | ₩37,620 | ₩36,739 | ₩36,979 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,900 | ₩38,261 | ₩36,979 | ₩37,273 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,327 | ₩38,621 | ₩37,152 | ₩37,833 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,700 | ₩39,609 | ₩37,553 | ₩38,594 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,752 | ₩37,980 | ₩36,218 | ₩37,580 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,645 | ₩36,645 | ₩35,591 | ₩36,298 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,006 | ₩37,419 | ₩36,565 | ₩36,699 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,804 | ₩38,047 | ₩35,657 | ₩37,072 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,163 | ₩35,631 | ₩34,402 | ₩35,497 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,072 | ₩37,246 | ₩35,404 | ₩35,404 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩35,991 | ₩37,460 | ₩35,551 | ₩36,926 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,406 | ₩37,633 | ₩36,338 | ₩36,712 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,512 | ₩37,366 | ₩36,338 | ₩37,353 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,845 | ₩37,032 | ₩36,245 | ₩36,485 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,592 | ₩36,966 | ₩36,098 | ₩36,659 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,841 | ₩37,446 | ₩32,600 | ₩36,632 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,709 | ₩35,123 | ₩33,121 | ₩33,161 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,444 | ₩35,444 | ₩34,856 | ₩34,883 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,165 | ₩36,365 | ₩35,470 | ₩35,537 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,258 | ₩36,445 | ₩35,911 | ₩36,258 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,338 | ₩36,512 | ₩35,644 | ₩36,445 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩35,938 | ₩36,619 | ₩35,844 | ₩36,392 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,791 | ₩36,271 | ₩35,777 | ₩36,178 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,297 | ₩36,111 | ₩34,669 | ₩35,791 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,430 | ₩35,884 | ₩34,843 | ₩35,097 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,310 | ₩36,018 | ₩34,469 | ₩35,457 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,536 | ₩35,751 | ₩34,429 | ₩35,150 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,790 | ₩35,791 | ₩34,429 | ₩34,589 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,308 | ₩35,617 | ₩33,121 | ₩34,790 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,535 | ₩33,775 | ₩32,800 | ₩33,161 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,734 | ₩33,388 | ₩32,627 | ₩33,361 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,480 | ₩33,521 | ₩32,066 | ₩32,974 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,627 | ₩33,575 | ₩32,533 | ₩32,654 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,042 | ₩34,055 | ₩32,587 | ₩32,774 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,576 | ₩35,123 | ₩33,455 | ₩34,042 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,324 | ₩35,417 | ₩34,336 | ₩34,816 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,280 | ₩33,455 | ₩31,813 | ₩33,388 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,387 | ₩32,947 | ₩31,839 | ₩32,694 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,504 | ₩32,453 | ₩30,077 | ₩31,906 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,865 | ₩31,345 | ₩30,371 | ₩30,731 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,558 | ₩31,853 | ₩30,558 | ₩30,865 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,236 | ₩30,798 | ₩29,236 | ₩30,584 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,331 | ₩30,438 | ₩28,422 | ₩29,063 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,158 | ₩31,692 | ₩29,730 | ₩30,251 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,353 | ₩38,461 | ₩31,265 | ₩31,319 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,514 | ₩39,609 | ₩38,341 | ₩39,369 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,753 | ₩38,728 | ₩37,660 | ₩38,648 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,155 | ₩39,342 | ₩37,793 | ₩37,807 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,875 | ₩39,729 | ₩38,554 | ₩39,315 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,822 | ₩40,276 | ₩38,995 | ₩39,222 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,716 | ₩40,290 | ₩39,275 | ₩40,009 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,382 | ₩40,023 | ₩39,275 | ₩39,769 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,047 | ₩40,063 | ₩38,047 | ₩39,582 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,379 | ₩38,261 | ₩37,313 | ₩37,793 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,526 | ₩38,394 | ₩36,885 | ₩37,660 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,140 | ₩38,367 | ₩36,992 | ₩37,526 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,633 | ₩38,100 | ₩36,992 | ₩37,580 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,702 | ₩39,729 | ₩37,233 | ₩38,007 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,681 | ₩43,681 | ₩39,596 | ₩39,676 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,600 | ₩44,295 | ₩43,454 | ₩43,787 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,096 | ₩45,469 | ₩42,906 | ₩43,547 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,416 | ₩46,097 | ₩44,815 | ₩45,509 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,190 | ₩46,497 | ₩45,069 | ₩45,416 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,523 | ₩46,724 | ₩45,389 | ₩46,043 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,054 | ₩45,563 | ₩44,001 | ₩45,323 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,722 | ₩44,882 | ₩43,147 | ₩43,787 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩41,972 | ₩44,054 | ₩41,611 | ₩44,028 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,531 | ₩42,252 | ₩40,770 | ₩41,985 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,623 | ₩41,691 | ₩40,049 | ₩41,051 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,719 | ₩42,719 | ₩40,677 | ₩40,757 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,292 | ₩42,799 | ₩41,825 | ₩42,586 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,170 | ₩42,306 | ₩39,943 | ₩42,239 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,183 | ₩40,623 | ₩39,876 | ₩40,517 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,503 | ₩40,971 | ₩39,782 | ₩39,889 | -1.52% | 37.5만 |
|---|