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 | ₩27,397 | ₩28,117 | ₩27,063 | ₩27,544 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,423 | ₩27,197 | ₩26,249 | ₩27,103 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,009 | ₩26,756 | ₩25,755 | ₩26,543 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,729 | ₩26,303 | ₩25,409 | ₩26,249 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,782 | ₩26,476 | ₩24,821 | ₩25,582 | -0.78% | 159만 |
| 2026.10.02 | ₩25,782 | ₩26,703 | ₩25,382 | ₩25,862 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,502 | ₩26,356 | ₩25,142 | ₩25,395 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,835 | ₩25,182 | ₩24,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,915 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,474 | ₩25,595 | ₩24,047 | ₩24,861 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩26,970 | ₩26,970 | ₩24,634 | ₩24,648 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,597 | ₩27,757 | ₩26,716 | ₩27,090 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,263 | ₩27,984 | ₩27,130 | ₩27,584 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,117 | ₩27,570 | ₩26,436 | ₩27,250 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,518 | ₩28,518 | ₩26,997 | ₩27,237 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,143 | ₩27,717 | ₩26,116 | ₩27,650 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,877 | ₩28,958 | ₩27,357 | ₩28,651 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,198 | ₩28,464 | ₩27,517 | ₩27,784 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,557 | ₩28,278 | ₩27,143 | ₩27,864 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,903 | ₩27,544 | ₩26,263 | ₩27,424 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,730 | ₩27,824 | ₩26,049 | ₩27,130 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,610 | ₩28,051 | ₩26,930 | ₩27,103 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,358 | ₩28,878 | ₩27,330 | ₩27,490 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,691 | ₩29,319 | ₩27,797 | ₩28,411 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,572 | ₩30,199 | ₩28,731 | ₩28,811 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,331 | ₩29,866 | ₩28,331 | ₩29,625 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,757 | ₩29,572 | ₩27,130 | ₩28,825 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,904 | ₩30,239 | ₩27,357 | ₩27,917 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,037 | ₩28,878 | ₩27,624 | ₩27,824 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,571 | ₩28,985 | ₩27,677 | ₩28,198 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,065 | ₩30,012 | ₩27,824 | ₩28,438 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,359 | ₩29,759 | ₩28,825 | ₩28,851 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,585 | ₩30,893 | ₩29,265 | ₩29,519 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,545 | ₩30,826 | ₩28,932 | ₩30,039 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,612 | ₩30,520 | ₩29,278 | ₩29,385 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,560 | ₩31,213 | ₩29,599 | ₩29,826 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,214 | ₩32,495 | ₩29,545 | ₩30,586 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,576 | ₩33,989 | ₩31,894 | ₩32,428 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,043 | ₩35,404 | ₩33,148 | ₩33,402 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,682 | ₩34,910 | ₩33,535 | ₩34,897 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,216 | ₩34,456 | ₩33,042 | ₩33,562 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,444 | ₩36,151 | ₩34,456 | ₩34,483 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,296 | ₩35,470 | ₩33,842 | ₩34,216 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,644 | ₩36,285 | ₩33,722 | ₩34,016 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,139 | ₩38,380 | ₩35,110 | ₩35,657 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,365 | ₩40,034 | ₩37,005 | ₩38,633 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,436 | ₩42,530 | ₩35,484 | ₩37,192 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,289 | ₩58,197 | ₩55,341 | ₩56,542 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩54,994 | ₩56,795 | ₩54,994 | ₩56,355 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,098 | ₩55,194 | ₩51,404 | ₩55,141 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,593 | ₩54,433 | ₩52,098 | ₩52,458 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,234 | ₩55,528 | ₩52,592 | ₩53,459 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,325 | ₩55,434 | ₩52,125 | ₩54,767 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,604 | ₩52,659 | ₩50,483 | ₩52,178 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,697 | ₩51,591 | ₩49,229 | ₩51,297 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,698 | ₩52,779 | ₩49,483 | ₩50,417 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,521 | ₩51,778 | ₩46,667 | ₩51,604 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,442 | ₩49,616 | ₩46,560 | ₩48,028 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,270 | ₩51,084 | ₩48,802 | ₩49,803 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,287 | ₩54,700 | ₩50,577 | ₩50,590 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,059 | ₩54,420 | ₩50,737 | ₩53,793 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,526 | ₩55,981 | ₩52,659 | ₩54,140 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,253 | ₩62,560 | ₩53,272 | ₩53,820 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,161 | ₩66,204 | ₩61,706 | ₩62,253 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,815 | ₩65,309 | ₩63,081 | ₩64,122 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,109 | ₩65,616 | ₩62,640 | ₩64,656 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,230 | ₩67,351 | ₩64,896 | ₩65,029 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,392 | ₩68,512 | ₩65,336 | ₩65,963 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,498 | ₩68,392 | ₩65,723 | ₩68,325 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,256 | ₩67,244 | ₩64,362 | ₩66,631 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,734 | ₩64,469 | ₩61,293 | ₩64,375 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,609 | ₩63,001 | ₩56,609 | ₩62,747 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,874 | ₩57,943 | ₩54,273 | ₩57,076 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,208 | ₩56,208 | ₩53,993 | ₩55,181 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,659 | ₩55,608 | ₩53,046 | ₩55,501 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,138 | ₩54,113 | ₩52,045 | ₩53,406 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,792 | ₩53,699 | ₩51,898 | ₩52,538 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,086 | ₩54,514 | ₩52,592 | ₩53,046 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,379 | ₩54,287 | ₩52,619 | ₩53,406 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,711 | ₩53,860 | ₩50,617 | ₩53,846 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,151 | ₩52,712 | ₩50,950 | ₩51,711 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,576 | ₩51,498 | ₩48,428 | ₩51,311 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,711 | ₩52,098 | ₩48,201 | ₩48,975 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,327 | ₩55,434 | ₩51,898 | ₩52,232 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,179 | ₩55,034 | ₩52,125 | ₩54,420 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,644 | ₩54,140 | ₩50,844 | ₩53,046 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,819 | ₩52,845 | ₩49,429 | ₩52,418 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,450 | ₩59,238 | ₩56,662 | ₩57,329 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩59,945 | ₩60,078 | ₩57,743 | ₩58,143 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,344 | ₩61,039 | ₩59,144 | ₩59,918 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,715 | ₩59,878 | ₩55,501 | ₩59,424 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩54,927 | ₩56,048 | ₩53,433 | ₩55,594 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,737 | ₩55,941 | ₩50,497 | ₩55,234 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,591 | ₩52,178 | ₩49,589 | ₩49,923 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,232 | ₩53,686 | ₩51,778 | ₩52,085 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,126 | ₩53,873 | ₩50,857 | ₩52,579 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,179 | ₩55,207 | ₩51,324 | ₩53,339 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,765 | ₩55,274 | ₩51,925 | ₩53,459 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,735 | ₩49,109 | ₩47,668 | ₩48,842 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,001 | ₩49,763 | ₩47,641 | ₩49,483 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,724 | ₩52,071 | ₩48,068 | ₩48,148 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,832 | ₩53,980 | ₩52,085 | ₩52,125 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,007 | ₩55,247 | ₩52,445 | ₩52,792 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,139 | ₩55,421 | ₩52,352 | ₩55,381 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,150 | ₩53,806 | ₩48,829 | ₩53,046 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,869 | ₩50,710 | ₩48,575 | ₩50,270 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,641 | ₩49,829 | ₩47,254 | ₩49,042 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,601 | ₩47,868 | ₩45,813 | ₩47,694 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,707 | ₩47,427 | ₩41,929 | ₩47,361 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,644 | ₩51,871 | ₩48,388 | ₩49,322 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,709 | ₩51,604 | ₩49,042 | ₩51,538 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,055 | ₩50,430 | ₩48,348 | ₩49,469 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,790 | ₩51,431 | ₩49,202 | ₩49,229 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,228 | ₩50,924 | ₩48,228 | ₩50,083 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,307 | ₩49,176 | ₩47,187 | ₩48,148 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,455 | ₩48,962 | ₩47,414 | ₩47,427 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,227 | ₩48,281 | ₩46,733 | ₩48,281 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,602 | ₩50,016 | ₩46,974 | ₩47,361 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,443 | ₩50,964 | ₩48,255 | ₩48,482 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,709 | ₩50,563 | ₩49,389 | ₩50,523 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,124 | ₩51,631 | ₩49,322 | ₩49,362 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,071 | ₩51,578 | ₩50,417 | ₩50,884 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,803 | ₩52,018 | ₩49,629 | ₩51,044 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,748 | ₩50,350 | ₩47,481 | ₩50,150 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,161 | ₩47,988 | ₩47,080 | ₩47,227 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩46,920 | ₩47,387 | ₩46,013 | ₩46,987 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,347 | ₩48,015 | ₩46,800 | ₩47,120 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩46,974 | ₩47,681 | ₩46,120 | ₩47,481 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,507 | ₩47,801 | ₩46,293 | ₩47,147 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,616 | ₩50,030 | ₩46,427 | ₩47,401 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,349 | ₩49,749 | ₩48,001 | ₩48,428 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩48,935 | ₩49,910 | ₩48,882 | ₩49,336 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,575 | ₩49,923 | ₩48,241 | ₩48,775 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,175 | ₩49,963 | ₩48,041 | ₩49,189 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,829 | ₩50,016 | ₩47,094 | ₩48,175 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩49,950 | ₩50,297 | ₩48,628 | ₩49,389 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,056 | ₩50,857 | ₩49,523 | ₩49,629 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,525 | ₩53,379 | ₩50,577 | ₩50,657 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,592 | ₩53,926 | ₩52,045 | ₩52,925 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,283 | ₩52,405 | ₩48,909 | ₩52,192 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,001 | ₩50,937 | ₩47,814 | ₩50,764 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,456 | ₩49,589 | ₩46,920 | ₩47,161 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,561 | ₩50,243 | ₩47,267 | ₩49,803 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,816 | ₩50,443 | ₩48,001 | ₩48,015 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,001 | ₩50,136 | ₩48,001 | ₩49,950 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,268 | ₩48,722 | ₩47,868 | ₩48,161 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,601 | ₩48,695 | ₩47,414 | ₩48,041 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,546 | ₩47,854 | ₩45,159 | ₩47,094 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,306 | ₩46,613 | ₩44,879 | ₩45,879 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,587 | ₩47,014 | ₩45,399 | ₩45,746 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,586 | ₩47,147 | ₩44,932 | ₩46,934 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,093 | ₩47,668 | ₩45,813 | ₩46,693 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,000 | ₩47,481 | ₩45,773 | ₩46,800 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,537 | ₩50,737 | ₩47,774 | ₩47,801 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,415 | ₩50,283 | ₩47,908 | ₩50,043 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,308 | ₩50,136 | ₩48,148 | ₩49,910 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,106 | ₩48,895 | ₩45,906 | ₩48,308 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,107 | ₩47,107 | ₩45,706 | ₩45,906 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,040 | ₩46,707 | ₩45,159 | ₩46,547 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩42,917 | ₩46,907 | ₩42,917 | ₩46,293 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,782 | ₩43,184 | ₩40,248 | ₩42,917 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,703 | ₩42,703 | ₩39,901 | ₩40,795 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,636 | ₩42,410 | ₩41,235 | ₩42,330 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,502 | ₩42,837 | ₩41,035 | ₩41,636 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,301 | ₩42,116 | ₩40,034 | ₩41,449 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,019 | ₩40,915 | ₩38,019 | ₩40,501 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,885 | ₩38,126 | ₩35,310 | ₩37,886 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,365 | ₩36,685 | ₩35,070 | ₩36,231 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,030 | ₩36,365 | ₩34,870 | ₩36,138 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,816 | ₩35,244 | ₩33,549 | ₩35,097 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,696 | ₩35,097 | ₩33,429 | ₩34,056 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,071 | ₩38,700 | ₩32,721 | ₩33,028 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩37,966 | ₩38,220 | ₩37,152 | ₩37,179 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,233 | ₩38,887 | ₩37,112 | ₩38,046 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,365 | ₩39,127 | ₩37,085 | ₩38,687 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,045 | ₩38,313 | ₩37,005 | ₩37,139 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,299 | ₩37,619 | ₩35,564 | ₩37,419 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,365 | ₩37,726 | ₩36,658 | ₩36,845 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,312 | ₩37,606 | ₩36,725 | ₩36,965 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,886 | ₩38,246 | ₩36,965 | ₩37,259 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,313 | ₩38,607 | ₩37,139 | ₩37,819 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,686 | ₩39,594 | ₩37,539 | ₩38,580 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,738 | ₩37,966 | ₩36,204 | ₩37,566 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,631 | ₩36,631 | ₩35,577 | ₩36,285 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩36,992 | ₩37,405 | ₩36,551 | ₩36,685 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,791 | ₩38,033 | ₩35,644 | ₩37,059 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,150 | ₩35,617 | ₩34,390 | ₩35,484 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,059 | ₩37,232 | ₩35,390 | ₩35,390 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩35,978 | ₩37,446 | ₩35,537 | ₩36,912 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,392 | ₩37,619 | ₩36,325 | ₩36,698 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,498 | ₩37,352 | ₩36,325 | ₩37,339 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,832 | ₩37,018 | ₩36,231 | ₩36,471 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,578 | ₩36,952 | ₩36,084 | ₩36,645 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,828 | ₩37,432 | ₩32,588 | ₩36,618 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,696 | ₩35,110 | ₩33,108 | ₩33,148 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,430 | ₩35,430 | ₩34,843 | ₩34,870 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,151 | ₩36,351 | ₩35,457 | ₩35,524 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,244 | ₩36,431 | ₩35,898 | ₩36,244 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,325 | ₩36,498 | ₩35,631 | ₩36,431 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩35,924 | ₩36,605 | ₩35,831 | ₩36,378 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,777 | ₩36,258 | ₩35,764 | ₩36,164 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,284 | ₩36,098 | ₩34,656 | ₩35,777 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,417 | ₩35,871 | ₩34,830 | ₩35,083 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,297 | ₩36,004 | ₩34,456 | ₩35,444 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,523 | ₩35,737 | ₩34,416 | ₩35,137 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,777 | ₩35,777 | ₩34,416 | ₩34,576 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,295 | ₩35,604 | ₩33,108 | ₩34,777 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,522 | ₩33,762 | ₩32,788 | ₩33,148 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,721 | ₩33,375 | ₩32,615 | ₩33,349 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,468 | ₩33,509 | ₩32,054 | ₩32,962 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,615 | ₩33,562 | ₩32,521 | ₩32,641 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,029 | ₩34,043 | ₩32,575 | ₩32,761 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,563 | ₩35,110 | ₩33,442 | ₩34,029 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,310 | ₩35,404 | ₩34,323 | ₩34,803 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,268 | ₩33,442 | ₩31,801 | ₩33,375 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,374 | ₩32,935 | ₩31,827 | ₩32,681 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,493 | ₩32,441 | ₩30,066 | ₩31,894 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,853 | ₩31,334 | ₩30,359 | ₩30,720 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,546 | ₩31,841 | ₩30,546 | ₩30,853 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,225 | ₩30,786 | ₩29,225 | ₩30,573 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,319 | ₩30,426 | ₩28,411 | ₩29,052 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,147 | ₩31,681 | ₩29,719 | ₩30,239 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,339 | ₩38,446 | ₩31,254 | ₩31,307 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,500 | ₩39,594 | ₩38,326 | ₩39,354 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,739 | ₩38,713 | ₩37,646 | ₩38,633 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,140 | ₩39,327 | ₩37,779 | ₩37,792 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,860 | ₩39,714 | ₩38,540 | ₩39,300 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,808 | ₩40,261 | ₩38,980 | ₩39,207 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,701 | ₩40,275 | ₩39,260 | ₩39,994 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,367 | ₩40,008 | ₩39,260 | ₩39,754 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,033 | ₩40,048 | ₩38,033 | ₩39,567 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,365 | ₩38,246 | ₩37,299 | ₩37,779 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,512 | ₩38,380 | ₩36,872 | ₩37,646 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,126 | ₩38,353 | ₩36,978 | ₩37,512 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,619 | ₩38,086 | ₩36,978 | ₩37,566 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,687 | ₩39,714 | ₩37,219 | ₩37,993 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,664 | ₩43,664 | ₩39,581 | ₩39,661 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,584 | ₩44,278 | ₩43,437 | ₩43,771 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,079 | ₩45,452 | ₩42,890 | ₩43,531 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,399 | ₩46,080 | ₩44,798 | ₩45,492 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,173 | ₩46,480 | ₩45,052 | ₩45,399 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,506 | ₩46,707 | ₩45,372 | ₩46,026 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,038 | ₩45,546 | ₩43,984 | ₩45,306 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,705 | ₩44,865 | ₩43,130 | ₩43,771 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩41,956 | ₩44,038 | ₩41,596 | ₩44,011 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,516 | ₩42,236 | ₩40,755 | ₩41,969 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,608 | ₩41,676 | ₩40,034 | ₩41,035 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,703 | ₩42,703 | ₩40,662 | ₩40,742 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,276 | ₩42,783 | ₩41,809 | ₩42,570 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,155 | ₩42,290 | ₩39,928 | ₩42,223 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,168 | ₩40,608 | ₩39,861 | ₩40,501 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,488 | ₩40,955 | ₩39,768 | ₩39,874 | -1.52% | 37.5만 |
|---|