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 | ₩27,428 | ₩28,149 | ₩27,094 | ₩27,575 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,452 | ₩27,227 | ₩26,279 | ₩27,134 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,038 | ₩26,786 | ₩25,784 | ₩26,573 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,758 | ₩26,332 | ₩25,437 | ₩26,279 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,811 | ₩26,506 | ₩24,849 | ₩25,611 | -0.78% | 159만 |
| 2026.10.02 | ₩25,811 | ₩26,733 | ₩25,410 | ₩25,891 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,531 | ₩26,386 | ₩25,170 | ₩25,424 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,863 | ₩25,210 | ₩24,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,943 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,502 | ₩25,624 | ₩24,074 | ₩24,889 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩27,000 | ₩27,000 | ₩24,662 | ₩24,676 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,628 | ₩27,788 | ₩26,746 | ₩27,120 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,294 | ₩28,015 | ₩27,160 | ₩27,615 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,147 | ₩27,601 | ₩26,466 | ₩27,281 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,550 | ₩28,550 | ₩27,027 | ₩27,267 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,174 | ₩27,748 | ₩26,145 | ₩27,682 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,909 | ₩28,991 | ₩27,388 | ₩28,683 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,229 | ₩28,496 | ₩27,548 | ₩27,815 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,588 | ₩28,309 | ₩27,174 | ₩27,895 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,933 | ₩27,575 | ₩26,292 | ₩27,454 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,760 | ₩27,855 | ₩26,078 | ₩27,160 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,641 | ₩28,082 | ₩26,960 | ₩27,134 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,390 | ₩28,911 | ₩27,361 | ₩27,521 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,724 | ₩29,351 | ₩27,828 | ₩28,443 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,605 | ₩30,233 | ₩28,764 | ₩28,844 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,363 | ₩29,899 | ₩28,363 | ₩29,659 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,788 | ₩29,605 | ₩27,160 | ₩28,857 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,935 | ₩30,273 | ₩27,388 | ₩27,949 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,069 | ₩28,911 | ₩27,655 | ₩27,855 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,603 | ₩29,017 | ₩27,708 | ₩28,229 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,098 | ₩30,046 | ₩27,855 | ₩28,470 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,392 | ₩29,792 | ₩28,857 | ₩28,884 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,619 | ₩30,928 | ₩29,298 | ₩29,552 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,579 | ₩30,861 | ₩28,964 | ₩30,073 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,645 | ₩30,554 | ₩29,311 | ₩29,418 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,594 | ₩31,249 | ₩29,632 | ₩29,859 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,251 | ₩32,531 | ₩29,579 | ₩30,621 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,613 | ₩34,027 | ₩31,930 | ₩32,464 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,083 | ₩35,444 | ₩33,186 | ₩33,440 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,720 | ₩34,949 | ₩33,573 | ₩34,936 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,255 | ₩34,495 | ₩33,079 | ₩33,600 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,484 | ₩36,192 | ₩34,495 | ₩34,522 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,335 | ₩35,510 | ₩33,880 | ₩34,255 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,684 | ₩36,325 | ₩33,760 | ₩34,054 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,182 | ₩38,423 | ₩35,150 | ₩35,697 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,407 | ₩40,079 | ₩37,047 | ₩38,677 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,482 | ₩42,578 | ₩35,524 | ₩37,234 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,354 | ₩58,262 | ₩55,403 | ₩56,605 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,056 | ₩56,859 | ₩55,056 | ₩56,418 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,157 | ₩55,256 | ₩51,462 | ₩55,203 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,653 | ₩54,495 | ₩52,157 | ₩52,517 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,296 | ₩55,590 | ₩52,651 | ₩53,519 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,384 | ₩55,497 | ₩52,183 | ₩54,829 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,662 | ₩52,718 | ₩50,540 | ₩52,237 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,754 | ₩51,649 | ₩49,284 | ₩51,355 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,756 | ₩52,838 | ₩49,538 | ₩50,473 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,574 | ₩51,836 | ₩46,719 | ₩51,662 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,498 | ₩49,672 | ₩46,612 | ₩48,082 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,326 | ₩51,141 | ₩48,857 | ₩49,859 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,348 | ₩54,762 | ₩50,634 | ₩50,647 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,119 | ₩54,481 | ₩50,794 | ₩53,853 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,586 | ₩56,044 | ₩52,718 | ₩54,201 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,323 | ₩62,631 | ₩53,332 | ₩53,880 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,232 | ₩66,278 | ₩61,776 | ₩62,323 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,887 | ₩65,383 | ₩63,152 | ₩64,194 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,182 | ₩65,690 | ₩62,711 | ₩64,728 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,305 | ₩67,427 | ₩64,969 | ₩65,102 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,469 | ₩68,589 | ₩65,410 | ₩66,037 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,574 | ₩68,469 | ₩65,797 | ₩68,402 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,329 | ₩67,320 | ₩64,434 | ₩66,705 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,804 | ₩64,541 | ₩61,362 | ₩64,448 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,672 | ₩63,072 | ₩56,672 | ₩62,818 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,935 | ₩58,008 | ₩54,334 | ₩57,140 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,271 | ₩56,271 | ₩54,054 | ₩55,243 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,720 | ₩55,670 | ₩53,105 | ₩55,563 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,197 | ₩54,174 | ₩52,103 | ₩53,466 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,851 | ₩53,760 | ₩51,956 | ₩52,598 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,145 | ₩54,575 | ₩52,651 | ₩53,105 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,439 | ₩54,348 | ₩52,678 | ₩53,466 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,769 | ₩53,920 | ₩50,674 | ₩53,907 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,208 | ₩52,771 | ₩51,008 | ₩51,769 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,632 | ₩51,555 | ₩48,483 | ₩51,368 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,769 | ₩52,157 | ₩48,256 | ₩49,030 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,388 | ₩55,497 | ₩51,956 | ₩52,290 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,239 | ₩55,096 | ₩52,183 | ₩54,481 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,702 | ₩54,201 | ₩50,901 | ₩53,105 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,878 | ₩52,905 | ₩49,485 | ₩52,477 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,516 | ₩59,304 | ₩56,726 | ₩57,394 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩60,012 | ₩60,146 | ₩57,808 | ₩58,209 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,411 | ₩61,108 | ₩59,211 | ₩59,986 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,777 | ₩59,945 | ₩55,563 | ₩59,491 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩54,989 | ₩56,111 | ₩53,493 | ₩55,657 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,794 | ₩56,004 | ₩50,553 | ₩55,296 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,649 | ₩52,237 | ₩49,645 | ₩49,979 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,292 | ₩53,746 | ₩51,836 | ₩52,143 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,185 | ₩53,934 | ₩50,914 | ₩52,638 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,239 | ₩55,269 | ₩51,382 | ₩53,399 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,825 | ₩55,336 | ₩51,983 | ₩53,519 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,790 | ₩49,164 | ₩47,721 | ₩48,897 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,055 | ₩49,819 | ₩47,694 | ₩49,538 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,783 | ₩52,130 | ₩48,122 | ₩48,202 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,891 | ₩54,040 | ₩52,143 | ₩52,183 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,069 | ₩55,310 | ₩52,504 | ₩52,851 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,199 | ₩55,483 | ₩52,410 | ₩55,443 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,206 | ₩53,867 | ₩48,884 | ₩53,105 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,924 | ₩50,767 | ₩48,630 | ₩50,326 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,694 | ₩49,885 | ₩47,307 | ₩49,097 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,654 | ₩47,922 | ₩45,864 | ₩47,748 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,759 | ₩47,481 | ₩41,976 | ₩47,414 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,702 | ₩51,930 | ₩48,443 | ₩49,378 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,765 | ₩51,662 | ₩49,097 | ₩51,596 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,111 | ₩50,487 | ₩48,403 | ₩49,525 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,847 | ₩51,489 | ₩49,258 | ₩49,284 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,282 | ₩50,981 | ₩48,282 | ₩50,139 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,360 | ₩49,231 | ₩47,240 | ₩48,202 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,509 | ₩49,017 | ₩47,467 | ₩47,481 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,280 | ₩48,336 | ₩46,786 | ₩48,336 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,656 | ₩50,073 | ₩47,026 | ₩47,414 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,500 | ₩51,021 | ₩48,309 | ₩48,536 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,765 | ₩50,620 | ₩49,445 | ₩50,580 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,181 | ₩51,689 | ₩49,378 | ₩49,418 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,128 | ₩51,636 | ₩50,473 | ₩50,941 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,859 | ₩52,076 | ₩49,685 | ₩51,101 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,801 | ₩50,407 | ₩47,534 | ₩50,206 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,214 | ₩48,042 | ₩47,133 | ₩47,280 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩46,973 | ₩47,441 | ₩46,065 | ₩47,040 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,401 | ₩48,069 | ₩46,853 | ₩47,173 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,026 | ₩47,735 | ₩46,171 | ₩47,534 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,561 | ₩47,855 | ₩46,345 | ₩47,200 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,672 | ₩50,086 | ₩46,479 | ₩47,454 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,405 | ₩49,805 | ₩48,055 | ₩48,483 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩48,990 | ₩49,966 | ₩48,937 | ₩49,391 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,630 | ₩49,979 | ₩48,296 | ₩48,830 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,229 | ₩50,019 | ₩48,095 | ₩49,244 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,885 | ₩50,073 | ₩47,147 | ₩48,229 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩50,006 | ₩50,353 | ₩48,683 | ₩49,445 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,113 | ₩50,914 | ₩49,578 | ₩49,685 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,584 | ₩53,439 | ₩50,634 | ₩50,714 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,651 | ₩53,987 | ₩52,103 | ₩52,985 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,340 | ₩52,464 | ₩48,964 | ₩52,250 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,055 | ₩50,994 | ₩47,868 | ₩50,821 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,511 | ₩49,645 | ₩46,973 | ₩47,214 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,614 | ₩50,300 | ₩47,320 | ₩49,859 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,872 | ₩50,500 | ₩48,055 | ₩48,069 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,055 | ₩50,193 | ₩48,055 | ₩50,006 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,322 | ₩48,777 | ₩47,922 | ₩48,216 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,654 | ₩48,750 | ₩47,467 | ₩48,095 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,597 | ₩47,908 | ₩45,210 | ₩47,147 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,357 | ₩46,666 | ₩44,929 | ₩45,931 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,639 | ₩47,067 | ₩45,450 | ₩45,797 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,637 | ₩47,200 | ₩44,982 | ₩46,986 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,145 | ₩47,721 | ₩45,864 | ₩46,746 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,053 | ₩47,534 | ₩45,824 | ₩46,853 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,594 | ₩50,794 | ₩47,828 | ₩47,855 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,469 | ₩50,340 | ₩47,962 | ₩50,099 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,362 | ₩50,193 | ₩48,202 | ₩49,966 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,158 | ₩48,950 | ₩45,958 | ₩48,362 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,160 | ₩47,160 | ₩45,757 | ₩45,958 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,091 | ₩46,759 | ₩45,210 | ₩46,599 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩42,965 | ₩46,960 | ₩42,965 | ₩46,345 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,828 | ₩43,232 | ₩40,293 | ₩42,965 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,751 | ₩42,751 | ₩39,946 | ₩40,841 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,683 | ₩42,457 | ₩41,282 | ₩42,377 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,549 | ₩42,885 | ₩41,081 | ₩41,683 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,347 | ₩42,164 | ₩40,079 | ₩41,496 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,062 | ₩40,961 | ₩38,062 | ₩40,547 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,926 | ₩38,169 | ₩35,350 | ₩37,928 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,405 | ₩36,726 | ₩35,110 | ₩36,272 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,069 | ₩36,405 | ₩34,909 | ₩36,178 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,854 | ₩35,283 | ₩33,587 | ₩35,136 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,733 | ₩35,136 | ₩33,466 | ₩34,094 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,112 | ₩38,743 | ₩32,758 | ₩33,066 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,009 | ₩38,262 | ₩37,194 | ₩37,220 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,276 | ₩38,930 | ₩37,154 | ₩38,089 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,407 | ₩39,171 | ₩37,127 | ₩38,730 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,087 | ₩38,356 | ₩37,047 | ₩37,180 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,341 | ₩37,661 | ₩35,604 | ₩37,461 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,407 | ₩37,768 | ₩36,699 | ₩36,886 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,354 | ₩37,648 | ₩36,766 | ₩37,007 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,928 | ₩38,289 | ₩37,007 | ₩37,301 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,356 | ₩38,650 | ₩37,180 | ₩37,862 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,728 | ₩39,639 | ₩37,581 | ₩38,623 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,780 | ₩38,009 | ₩36,245 | ₩37,608 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,673 | ₩36,673 | ₩35,617 | ₩36,325 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,033 | ₩37,448 | ₩36,592 | ₩36,726 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,831 | ₩38,075 | ₩35,684 | ₩37,100 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,190 | ₩35,657 | ₩34,428 | ₩35,524 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,100 | ₩37,274 | ₩35,430 | ₩35,430 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,018 | ₩37,488 | ₩35,577 | ₩36,953 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,434 | ₩37,661 | ₩36,365 | ₩36,739 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,539 | ₩37,394 | ₩36,365 | ₩37,381 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,873 | ₩37,060 | ₩36,272 | ₩36,512 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,619 | ₩36,993 | ₩36,125 | ₩36,686 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,865 | ₩37,474 | ₩32,625 | ₩36,659 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,735 | ₩35,150 | ₩33,146 | ₩33,186 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,470 | ₩35,470 | ₩34,882 | ₩34,909 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,192 | ₩36,392 | ₩35,497 | ₩35,564 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,285 | ₩36,472 | ₩35,938 | ₩36,285 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,365 | ₩36,539 | ₩35,671 | ₩36,472 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩35,965 | ₩36,646 | ₩35,871 | ₩36,419 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,818 | ₩36,299 | ₩35,804 | ₩36,205 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,323 | ₩36,138 | ₩34,695 | ₩35,818 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,457 | ₩35,911 | ₩34,869 | ₩35,123 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,337 | ₩36,045 | ₩34,495 | ₩35,484 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,562 | ₩35,778 | ₩34,455 | ₩35,176 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,816 | ₩35,818 | ₩34,455 | ₩34,615 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,333 | ₩35,644 | ₩33,146 | ₩34,816 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,560 | ₩33,800 | ₩32,825 | ₩33,186 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,758 | ₩33,413 | ₩32,651 | ₩33,386 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,504 | ₩33,546 | ₩32,090 | ₩32,999 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,651 | ₩33,600 | ₩32,558 | ₩32,678 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,067 | ₩34,081 | ₩32,611 | ₩32,798 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,602 | ₩35,150 | ₩33,480 | ₩34,067 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,350 | ₩35,444 | ₩34,361 | ₩34,842 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,304 | ₩33,480 | ₩31,836 | ₩33,413 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,411 | ₩32,972 | ₩31,863 | ₩32,718 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,527 | ₩32,478 | ₩30,100 | ₩31,930 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,888 | ₩31,369 | ₩30,394 | ₩30,754 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,581 | ₩31,876 | ₩30,581 | ₩30,888 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,258 | ₩30,821 | ₩29,258 | ₩30,607 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,353 | ₩30,460 | ₩28,443 | ₩29,084 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,182 | ₩31,716 | ₩29,752 | ₩30,273 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,381 | ₩38,490 | ₩31,289 | ₩31,342 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,543 | ₩39,639 | ₩38,369 | ₩39,398 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,782 | ₩38,757 | ₩37,688 | ₩38,677 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,184 | ₩39,371 | ₩37,822 | ₩37,835 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,904 | ₩39,759 | ₩38,583 | ₩39,345 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,852 | ₩40,307 | ₩39,024 | ₩39,251 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,745 | ₩40,320 | ₩39,305 | ₩40,039 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,411 | ₩40,053 | ₩39,305 | ₩39,799 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,075 | ₩40,093 | ₩38,075 | ₩39,612 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,407 | ₩38,289 | ₩37,341 | ₩37,822 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,554 | ₩38,423 | ₩36,913 | ₩37,688 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,169 | ₩38,396 | ₩37,020 | ₩37,554 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,661 | ₩38,129 | ₩37,020 | ₩37,608 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,732 | ₩39,759 | ₩37,260 | ₩38,035 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,713 | ₩43,713 | ₩39,625 | ₩39,705 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,633 | ₩44,328 | ₩43,486 | ₩43,820 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,129 | ₩45,503 | ₩42,938 | ₩43,580 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,450 | ₩46,131 | ₩44,849 | ₩45,544 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,225 | ₩46,532 | ₩45,103 | ₩45,450 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,557 | ₩46,759 | ₩45,423 | ₩46,078 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,087 | ₩45,597 | ₩44,034 | ₩45,357 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,755 | ₩44,916 | ₩43,179 | ₩43,820 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩42,003 | ₩44,087 | ₩41,642 | ₩44,061 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,562 | ₩42,284 | ₩40,801 | ₩42,017 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,654 | ₩41,723 | ₩40,079 | ₩41,081 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,751 | ₩42,751 | ₩40,707 | ₩40,787 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,324 | ₩42,832 | ₩41,856 | ₩42,618 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,200 | ₩42,337 | ₩39,973 | ₩42,270 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,213 | ₩40,654 | ₩39,906 | ₩40,547 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,534 | ₩41,001 | ₩39,812 | ₩39,919 | -1.52% | 37.5만 |
|---|