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 | ₩27,395 | ₩28,115 | ₩27,061 | ₩27,542 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,421 | ₩27,195 | ₩26,247 | ₩27,101 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,007 | ₩26,754 | ₩25,754 | ₩26,541 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,727 | ₩26,301 | ₩25,407 | ₩26,247 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,780 | ₩26,474 | ₩24,819 | ₩25,580 | -0.78% | 159만 |
| 2026.10.02 | ₩25,780 | ₩26,701 | ₩25,380 | ₩25,860 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,500 | ₩26,354 | ₩25,140 | ₩25,393 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,833 | ₩25,180 | ₩24,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,913 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,473 | ₩25,593 | ₩24,046 | ₩24,859 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩26,968 | ₩26,968 | ₩24,633 | ₩24,646 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,595 | ₩27,755 | ₩26,714 | ₩27,088 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,261 | ₩27,982 | ₩27,128 | ₩27,582 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,115 | ₩27,568 | ₩26,434 | ₩27,248 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,516 | ₩28,516 | ₩26,995 | ₩27,235 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,141 | ₩27,715 | ₩26,114 | ₩27,648 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,875 | ₩28,956 | ₩27,355 | ₩28,649 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,195 | ₩28,462 | ₩27,515 | ₩27,782 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,555 | ₩28,276 | ₩27,141 | ₩27,862 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,901 | ₩27,542 | ₩26,261 | ₩27,422 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,728 | ₩27,822 | ₩26,047 | ₩27,128 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,608 | ₩28,049 | ₩26,928 | ₩27,101 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,356 | ₩28,876 | ₩27,328 | ₩27,488 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,689 | ₩29,316 | ₩27,795 | ₩28,409 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,570 | ₩30,197 | ₩28,729 | ₩28,809 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,329 | ₩29,863 | ₩28,329 | ₩29,623 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,755 | ₩29,570 | ₩27,128 | ₩28,823 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,902 | ₩30,237 | ₩27,355 | ₩27,915 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,035 | ₩28,876 | ₩27,622 | ₩27,822 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,569 | ₩28,983 | ₩27,675 | ₩28,195 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,063 | ₩30,010 | ₩27,822 | ₩28,436 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,356 | ₩29,757 | ₩28,823 | ₩28,849 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,583 | ₩30,891 | ₩29,263 | ₩29,516 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,543 | ₩30,824 | ₩28,929 | ₩30,037 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,610 | ₩30,517 | ₩29,276 | ₩29,383 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,557 | ₩31,211 | ₩29,597 | ₩29,823 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,212 | ₩32,492 | ₩29,543 | ₩30,584 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,573 | ₩33,987 | ₩31,892 | ₩32,425 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,041 | ₩35,401 | ₩33,146 | ₩33,400 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,680 | ₩34,907 | ₩33,533 | ₩34,894 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,214 | ₩34,454 | ₩33,039 | ₩33,560 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,441 | ₩36,148 | ₩34,454 | ₩34,480 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,294 | ₩35,468 | ₩33,840 | ₩34,214 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,641 | ₩36,282 | ₩33,720 | ₩34,013 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,137 | ₩38,377 | ₩35,108 | ₩35,655 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,363 | ₩40,031 | ₩37,002 | ₩38,630 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,432 | ₩42,527 | ₩35,481 | ₩37,189 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,285 | ₩58,192 | ₩55,337 | ₩56,538 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩54,990 | ₩56,791 | ₩54,990 | ₩56,351 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,094 | ₩55,190 | ₩51,400 | ₩55,137 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,589 | ₩54,429 | ₩52,094 | ₩52,454 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,230 | ₩55,524 | ₩52,588 | ₩53,455 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,321 | ₩55,430 | ₩52,121 | ₩54,763 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,600 | ₩52,655 | ₩50,480 | ₩52,174 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,693 | ₩51,587 | ₩49,225 | ₩51,294 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,694 | ₩52,775 | ₩49,479 | ₩50,413 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,517 | ₩51,774 | ₩46,663 | ₩51,600 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,439 | ₩49,612 | ₩46,557 | ₩48,024 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,266 | ₩51,080 | ₩48,798 | ₩49,799 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,283 | ₩54,696 | ₩50,573 | ₩50,586 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,055 | ₩54,416 | ₩50,733 | ₩53,789 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,522 | ₩55,977 | ₩52,655 | ₩54,136 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,249 | ₩62,556 | ₩53,268 | ₩53,816 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,156 | ₩66,199 | ₩61,702 | ₩62,249 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,810 | ₩65,305 | ₩63,076 | ₩64,117 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,104 | ₩65,611 | ₩62,636 | ₩64,651 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,225 | ₩67,346 | ₩64,891 | ₩65,024 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,387 | ₩68,507 | ₩65,331 | ₩65,958 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,493 | ₩68,387 | ₩65,718 | ₩68,320 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,251 | ₩67,239 | ₩64,357 | ₩66,626 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,729 | ₩64,464 | ₩61,288 | ₩64,370 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,604 | ₩62,996 | ₩56,604 | ₩62,743 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,870 | ₩57,939 | ₩54,269 | ₩57,071 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,204 | ₩56,204 | ₩53,989 | ₩55,177 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,655 | ₩55,604 | ₩53,042 | ₩55,497 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,134 | ₩54,109 | ₩52,041 | ₩53,402 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,788 | ₩53,695 | ₩51,894 | ₩52,535 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,082 | ₩54,509 | ₩52,588 | ₩53,042 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,375 | ₩54,283 | ₩52,615 | ₩53,402 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,707 | ₩53,856 | ₩50,613 | ₩53,842 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,147 | ₩52,708 | ₩50,947 | ₩51,707 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,572 | ₩51,494 | ₩48,425 | ₩51,307 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,707 | ₩52,094 | ₩48,198 | ₩48,972 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,323 | ₩55,430 | ₩51,894 | ₩52,228 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,175 | ₩55,030 | ₩52,121 | ₩54,416 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,641 | ₩54,136 | ₩50,840 | ₩53,042 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,815 | ₩52,841 | ₩49,425 | ₩52,414 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,446 | ₩59,233 | ₩56,658 | ₩57,325 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩59,940 | ₩60,074 | ₩57,739 | ₩58,139 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,340 | ₩61,035 | ₩59,140 | ₩59,914 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,710 | ₩59,874 | ₩55,497 | ₩59,420 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩54,923 | ₩56,044 | ₩53,429 | ₩55,590 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,733 | ₩55,937 | ₩50,493 | ₩55,230 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,587 | ₩52,174 | ₩49,586 | ₩49,919 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,228 | ₩53,682 | ₩51,774 | ₩52,081 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,122 | ₩53,869 | ₩50,853 | ₩52,575 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,175 | ₩55,203 | ₩51,320 | ₩53,335 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,761 | ₩55,270 | ₩51,921 | ₩53,455 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,732 | ₩49,105 | ₩47,664 | ₩48,838 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩47,998 | ₩49,759 | ₩47,637 | ₩49,479 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,721 | ₩52,068 | ₩48,064 | ₩48,144 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,828 | ₩53,976 | ₩52,081 | ₩52,121 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,003 | ₩55,243 | ₩52,441 | ₩52,788 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,135 | ₩55,417 | ₩52,348 | ₩55,377 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,146 | ₩53,802 | ₩48,825 | ₩53,042 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,865 | ₩50,706 | ₩48,571 | ₩50,266 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,637 | ₩49,826 | ₩47,250 | ₩49,038 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,597 | ₩47,864 | ₩45,809 | ₩47,691 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,703 | ₩47,424 | ₩41,926 | ₩47,357 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,641 | ₩51,867 | ₩48,385 | ₩49,319 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,706 | ₩51,600 | ₩49,038 | ₩51,534 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,052 | ₩50,426 | ₩48,345 | ₩49,465 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,787 | ₩51,427 | ₩49,199 | ₩49,225 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,224 | ₩50,920 | ₩48,224 | ₩50,079 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,304 | ₩49,172 | ₩47,184 | ₩48,144 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,451 | ₩48,958 | ₩47,411 | ₩47,424 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,224 | ₩48,278 | ₩46,730 | ₩48,278 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,598 | ₩50,013 | ₩46,970 | ₩47,357 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,440 | ₩50,960 | ₩48,251 | ₩48,478 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,706 | ₩50,560 | ₩49,385 | ₩50,520 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,120 | ₩51,627 | ₩49,319 | ₩49,359 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,067 | ₩51,574 | ₩50,413 | ₩50,880 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,799 | ₩52,014 | ₩49,626 | ₩51,040 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,744 | ₩50,346 | ₩47,477 | ₩50,146 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,157 | ₩47,984 | ₩47,077 | ₩47,224 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩46,917 | ₩47,384 | ₩46,009 | ₩46,984 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,344 | ₩48,011 | ₩46,797 | ₩47,117 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩46,970 | ₩47,677 | ₩46,116 | ₩47,477 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,504 | ₩47,797 | ₩46,290 | ₩47,144 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,612 | ₩50,026 | ₩46,423 | ₩47,397 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,345 | ₩49,746 | ₩47,998 | ₩48,425 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩48,932 | ₩49,906 | ₩48,878 | ₩49,332 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,571 | ₩49,919 | ₩48,238 | ₩48,772 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,171 | ₩49,959 | ₩48,038 | ₩49,185 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,826 | ₩50,013 | ₩47,090 | ₩48,171 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩49,946 | ₩50,293 | ₩48,625 | ₩49,385 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,053 | ₩50,853 | ₩49,519 | ₩49,626 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,521 | ₩53,375 | ₩50,573 | ₩50,653 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,588 | ₩53,922 | ₩52,041 | ₩52,922 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,279 | ₩52,401 | ₩48,905 | ₩52,188 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩47,998 | ₩50,933 | ₩47,811 | ₩50,760 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,452 | ₩49,586 | ₩46,917 | ₩47,157 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,557 | ₩50,239 | ₩47,264 | ₩49,799 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,812 | ₩50,440 | ₩47,998 | ₩48,011 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩47,998 | ₩50,133 | ₩47,998 | ₩49,946 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,265 | ₩48,718 | ₩47,864 | ₩48,158 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,597 | ₩48,692 | ₩47,411 | ₩48,038 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,542 | ₩47,851 | ₩45,155 | ₩47,090 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,302 | ₩46,610 | ₩44,875 | ₩45,876 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,583 | ₩47,010 | ₩45,396 | ₩45,743 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,582 | ₩47,144 | ₩44,929 | ₩46,930 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,089 | ₩47,664 | ₩45,809 | ₩46,690 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩46,997 | ₩47,477 | ₩45,769 | ₩46,797 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,533 | ₩50,733 | ₩47,771 | ₩47,797 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,411 | ₩50,279 | ₩47,904 | ₩50,039 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,305 | ₩50,133 | ₩48,144 | ₩49,906 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,103 | ₩48,892 | ₩45,903 | ₩48,305 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,104 | ₩47,104 | ₩45,703 | ₩45,903 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,036 | ₩46,703 | ₩45,155 | ₩46,543 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩42,914 | ₩46,903 | ₩42,914 | ₩46,290 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,779 | ₩43,181 | ₩40,245 | ₩42,914 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,700 | ₩42,700 | ₩39,898 | ₩40,792 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,633 | ₩42,407 | ₩41,232 | ₩42,327 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,499 | ₩42,834 | ₩41,032 | ₩41,633 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,298 | ₩42,113 | ₩40,031 | ₩41,446 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,016 | ₩40,912 | ₩38,016 | ₩40,498 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,882 | ₩38,123 | ₩35,308 | ₩37,883 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,362 | ₩36,682 | ₩35,068 | ₩36,228 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,027 | ₩36,362 | ₩34,867 | ₩36,135 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,813 | ₩35,241 | ₩33,546 | ₩35,094 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,693 | ₩35,094 | ₩33,426 | ₩34,053 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,068 | ₩38,697 | ₩32,719 | ₩33,026 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩37,963 | ₩38,217 | ₩37,149 | ₩37,176 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,230 | ₩38,884 | ₩37,109 | ₩38,043 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,363 | ₩39,124 | ₩37,082 | ₩38,684 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,042 | ₩38,310 | ₩37,002 | ₩37,136 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,296 | ₩37,616 | ₩35,561 | ₩37,416 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,363 | ₩37,723 | ₩36,655 | ₩36,842 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,309 | ₩37,603 | ₩36,722 | ₩36,962 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,883 | ₩38,243 | ₩36,962 | ₩37,256 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,310 | ₩38,604 | ₩37,136 | ₩37,816 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,683 | ₩39,591 | ₩37,536 | ₩38,577 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,735 | ₩37,963 | ₩36,202 | ₩37,563 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,629 | ₩36,629 | ₩35,575 | ₩36,282 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩36,989 | ₩37,403 | ₩36,549 | ₩36,682 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,788 | ₩38,030 | ₩35,641 | ₩37,056 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,148 | ₩35,615 | ₩34,387 | ₩35,481 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,056 | ₩37,229 | ₩35,388 | ₩35,388 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩35,975 | ₩37,443 | ₩35,535 | ₩36,909 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,389 | ₩37,616 | ₩36,322 | ₩36,695 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,495 | ₩37,349 | ₩36,322 | ₩37,336 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,829 | ₩37,016 | ₩36,228 | ₩36,469 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,575 | ₩36,949 | ₩36,082 | ₩36,642 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,826 | ₩37,429 | ₩32,586 | ₩36,615 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,694 | ₩35,108 | ₩33,106 | ₩33,146 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,428 | ₩35,428 | ₩34,841 | ₩34,867 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,148 | ₩36,349 | ₩35,454 | ₩35,521 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,242 | ₩36,429 | ₩35,895 | ₩36,242 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,322 | ₩36,495 | ₩35,628 | ₩36,429 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩35,922 | ₩36,602 | ₩35,828 | ₩36,375 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,775 | ₩36,255 | ₩35,761 | ₩36,162 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,281 | ₩36,095 | ₩34,654 | ₩35,775 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,414 | ₩35,868 | ₩34,827 | ₩35,081 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,294 | ₩36,002 | ₩34,454 | ₩35,441 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,520 | ₩35,735 | ₩34,414 | ₩35,134 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,774 | ₩35,775 | ₩34,414 | ₩34,574 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,293 | ₩35,601 | ₩33,106 | ₩34,774 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,520 | ₩33,760 | ₩32,786 | ₩33,146 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,719 | ₩33,373 | ₩32,612 | ₩33,346 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,465 | ₩33,506 | ₩32,052 | ₩32,959 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,612 | ₩33,560 | ₩32,519 | ₩32,639 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,027 | ₩34,040 | ₩32,572 | ₩32,759 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,560 | ₩35,108 | ₩33,440 | ₩34,027 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,308 | ₩35,401 | ₩34,320 | ₩34,801 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,265 | ₩33,440 | ₩31,798 | ₩33,373 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,372 | ₩32,932 | ₩31,825 | ₩32,679 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,491 | ₩32,439 | ₩30,064 | ₩31,892 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,851 | ₩31,331 | ₩30,357 | ₩30,717 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,544 | ₩31,838 | ₩30,544 | ₩30,851 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,223 | ₩30,784 | ₩29,223 | ₩30,571 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,317 | ₩30,424 | ₩28,409 | ₩29,049 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,144 | ₩31,678 | ₩29,717 | ₩30,237 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,336 | ₩38,443 | ₩31,251 | ₩31,305 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,497 | ₩39,591 | ₩38,323 | ₩39,351 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,736 | ₩38,710 | ₩37,643 | ₩38,630 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,137 | ₩39,324 | ₩37,776 | ₩37,790 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,857 | ₩39,711 | ₩38,537 | ₩39,297 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,805 | ₩40,258 | ₩38,977 | ₩39,204 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,698 | ₩40,272 | ₩39,257 | ₩39,991 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,364 | ₩40,005 | ₩39,257 | ₩39,751 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,030 | ₩40,045 | ₩38,030 | ₩39,564 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,363 | ₩38,243 | ₩37,296 | ₩37,776 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,509 | ₩38,377 | ₩36,869 | ₩37,643 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,123 | ₩38,350 | ₩36,976 | ₩37,509 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,616 | ₩38,083 | ₩36,976 | ₩37,563 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,684 | ₩39,711 | ₩37,216 | ₩37,990 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,661 | ₩43,661 | ₩39,578 | ₩39,658 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,581 | ₩44,275 | ₩43,434 | ₩43,768 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,075 | ₩45,449 | ₩42,887 | ₩43,527 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,396 | ₩46,076 | ₩44,795 | ₩45,489 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,170 | ₩46,476 | ₩45,049 | ₩45,396 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,502 | ₩46,703 | ₩45,369 | ₩46,023 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,035 | ₩45,542 | ₩43,981 | ₩45,302 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,702 | ₩44,862 | ₩43,127 | ₩43,768 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩41,953 | ₩44,035 | ₩41,593 | ₩44,008 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,513 | ₩42,233 | ₩40,752 | ₩41,966 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,605 | ₩41,673 | ₩40,031 | ₩41,032 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,700 | ₩42,700 | ₩40,659 | ₩40,739 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,273 | ₩42,780 | ₩41,806 | ₩42,567 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,151 | ₩42,287 | ₩39,925 | ₩42,220 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,165 | ₩40,605 | ₩39,858 | ₩40,498 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,485 | ₩40,952 | ₩39,765 | ₩39,871 | -1.52% | 37.5만 |
|---|