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 | ₩27,436 | ₩28,158 | ₩27,102 | ₩27,583 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,461 | ₩27,236 | ₩26,287 | ₩27,142 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,046 | ₩26,795 | ₩25,792 | ₩26,581 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,766 | ₩26,340 | ₩25,445 | ₩26,287 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,819 | ₩26,514 | ₩24,857 | ₩25,619 | -0.78% | 159만 |
| 2026.10.02 | ₩25,819 | ₩26,741 | ₩25,418 | ₩25,899 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,538 | ₩26,394 | ₩25,178 | ₩25,432 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,870 | ₩25,218 | ₩24,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,950 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,509 | ₩25,632 | ₩24,082 | ₩24,897 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩27,008 | ₩27,008 | ₩24,670 | ₩24,683 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,637 | ₩27,797 | ₩26,755 | ₩27,129 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,302 | ₩28,024 | ₩27,169 | ₩27,623 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,155 | ₩27,610 | ₩26,474 | ₩27,289 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,559 | ₩28,559 | ₩27,035 | ₩27,276 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,182 | ₩27,757 | ₩26,153 | ₩27,690 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,917 | ₩29,000 | ₩27,396 | ₩28,692 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,238 | ₩28,505 | ₩27,556 | ₩27,824 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,596 | ₩28,318 | ₩27,182 | ₩27,904 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,942 | ₩27,583 | ₩26,300 | ₩27,463 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,768 | ₩27,864 | ₩26,086 | ₩27,169 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,650 | ₩28,091 | ₩26,968 | ₩27,142 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,398 | ₩28,919 | ₩27,369 | ₩27,530 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,732 | ₩29,360 | ₩27,837 | ₩28,452 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,614 | ₩30,243 | ₩28,772 | ₩28,853 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,372 | ₩29,908 | ₩28,372 | ₩29,668 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,797 | ₩29,614 | ₩27,169 | ₩28,866 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,944 | ₩30,283 | ₩27,396 | ₩27,957 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,078 | ₩28,919 | ₩27,663 | ₩27,864 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,612 | ₩29,026 | ₩27,717 | ₩28,238 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,107 | ₩30,055 | ₩27,864 | ₩28,478 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,401 | ₩29,801 | ₩28,866 | ₩28,893 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,628 | ₩30,937 | ₩29,307 | ₩29,561 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,588 | ₩30,871 | ₩28,973 | ₩30,082 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,654 | ₩30,563 | ₩29,320 | ₩29,427 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,603 | ₩31,258 | ₩29,641 | ₩29,868 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,260 | ₩32,541 | ₩29,588 | ₩30,630 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,624 | ₩34,038 | ₩31,940 | ₩32,474 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,094 | ₩35,454 | ₩33,196 | ₩33,450 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,730 | ₩34,960 | ₩33,583 | ₩34,947 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,265 | ₩34,506 | ₩33,089 | ₩33,610 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,495 | ₩36,203 | ₩34,506 | ₩34,532 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,345 | ₩35,521 | ₩33,891 | ₩34,265 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,695 | ₩36,336 | ₩33,771 | ₩34,065 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,194 | ₩38,435 | ₩35,160 | ₩35,708 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,419 | ₩40,092 | ₩37,058 | ₩38,688 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,495 | ₩42,591 | ₩35,535 | ₩37,245 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,371 | ₩58,280 | ₩55,420 | ₩56,623 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,073 | ₩56,877 | ₩55,073 | ₩56,436 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,173 | ₩55,273 | ₩51,478 | ₩55,220 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,669 | ₩54,511 | ₩52,173 | ₩52,533 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,313 | ₩55,607 | ₩52,667 | ₩53,536 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,400 | ₩55,514 | ₩52,199 | ₩54,845 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,678 | ₩52,734 | ₩50,556 | ₩52,253 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,769 | ₩51,665 | ₩49,299 | ₩51,371 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,772 | ₩52,854 | ₩49,553 | ₩50,489 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,589 | ₩51,852 | ₩46,734 | ₩51,678 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,513 | ₩49,687 | ₩46,627 | ₩48,097 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,342 | ₩51,157 | ₩48,872 | ₩49,874 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,364 | ₩54,779 | ₩50,649 | ₩50,663 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,135 | ₩54,498 | ₩50,810 | ₩53,870 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,603 | ₩56,062 | ₩52,734 | ₩54,217 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,343 | ₩62,650 | ₩53,349 | ₩53,897 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,251 | ₩66,298 | ₩61,795 | ₩62,343 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,906 | ₩65,403 | ₩63,171 | ₩64,214 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,202 | ₩65,710 | ₩62,730 | ₩64,748 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,325 | ₩67,448 | ₩64,989 | ₩65,122 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,490 | ₩68,610 | ₩65,430 | ₩66,058 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,595 | ₩68,490 | ₩65,817 | ₩68,423 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,349 | ₩67,341 | ₩64,454 | ₩66,726 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,824 | ₩64,561 | ₩61,380 | ₩64,467 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,690 | ₩63,091 | ₩56,690 | ₩62,837 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,952 | ₩58,026 | ₩54,351 | ₩57,157 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,289 | ₩56,289 | ₩54,070 | ₩55,260 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,736 | ₩55,687 | ₩53,122 | ₩55,580 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,213 | ₩54,191 | ₩52,119 | ₩53,482 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,868 | ₩53,776 | ₩51,972 | ₩52,614 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,162 | ₩54,592 | ₩52,667 | ₩53,122 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,456 | ₩54,364 | ₩52,694 | ₩53,482 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,785 | ₩53,937 | ₩50,689 | ₩53,923 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,224 | ₩52,787 | ₩51,023 | ₩51,785 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,647 | ₩51,571 | ₩48,498 | ₩51,384 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,785 | ₩52,173 | ₩48,270 | ₩49,046 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,404 | ₩55,514 | ₩51,972 | ₩52,306 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,255 | ₩55,113 | ₩52,199 | ₩54,498 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,718 | ₩54,217 | ₩50,916 | ₩53,122 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,894 | ₩52,921 | ₩49,500 | ₩52,493 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,534 | ₩59,322 | ₩56,743 | ₩57,411 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩60,031 | ₩60,164 | ₩57,826 | ₩58,227 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,429 | ₩61,126 | ₩59,229 | ₩60,004 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,794 | ₩59,964 | ₩55,580 | ₩59,509 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩55,006 | ₩56,128 | ₩53,509 | ₩55,674 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,810 | ₩56,021 | ₩50,569 | ₩55,313 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,665 | ₩52,253 | ₩49,660 | ₩49,994 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,309 | ₩53,763 | ₩51,852 | ₩52,159 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,202 | ₩53,950 | ₩50,930 | ₩52,654 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,255 | ₩55,286 | ₩51,398 | ₩53,416 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,841 | ₩55,353 | ₩51,999 | ₩53,536 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,805 | ₩49,179 | ₩47,736 | ₩48,912 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,070 | ₩49,834 | ₩47,709 | ₩49,553 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,798 | ₩52,146 | ₩48,137 | ₩48,217 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,908 | ₩54,057 | ₩52,159 | ₩52,199 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,086 | ₩55,327 | ₩52,520 | ₩52,868 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,215 | ₩55,500 | ₩52,427 | ₩55,460 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,222 | ₩53,883 | ₩48,899 | ₩53,122 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,939 | ₩50,783 | ₩48,645 | ₩50,342 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,709 | ₩49,901 | ₩47,322 | ₩49,112 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,669 | ₩47,936 | ₩45,878 | ₩47,763 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,774 | ₩47,495 | ₩41,989 | ₩47,428 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,718 | ₩51,945 | ₩48,457 | ₩49,393 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,781 | ₩51,678 | ₩49,112 | ₩51,611 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,126 | ₩50,502 | ₩48,417 | ₩49,540 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,863 | ₩51,504 | ₩49,273 | ₩49,299 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,297 | ₩50,997 | ₩48,297 | ₩50,155 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,375 | ₩49,246 | ₩47,255 | ₩48,217 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,524 | ₩49,032 | ₩47,482 | ₩47,495 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,295 | ₩48,351 | ₩46,800 | ₩48,351 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,671 | ₩50,088 | ₩47,041 | ₩47,428 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,516 | ₩51,037 | ₩48,324 | ₩48,551 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,781 | ₩50,636 | ₩49,460 | ₩50,596 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,197 | ₩51,705 | ₩49,393 | ₩49,433 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,144 | ₩51,651 | ₩50,489 | ₩50,957 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,874 | ₩52,092 | ₩49,700 | ₩51,117 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,816 | ₩50,422 | ₩47,549 | ₩50,222 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,228 | ₩48,057 | ₩47,148 | ₩47,295 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩46,987 | ₩47,455 | ₩46,079 | ₩47,054 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,415 | ₩48,083 | ₩46,867 | ₩47,188 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,041 | ₩47,749 | ₩46,186 | ₩47,549 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,575 | ₩47,869 | ₩46,359 | ₩47,215 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,687 | ₩50,101 | ₩46,493 | ₩47,469 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,420 | ₩49,821 | ₩48,070 | ₩48,498 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩49,005 | ₩49,981 | ₩48,952 | ₩49,406 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,645 | ₩49,994 | ₩48,311 | ₩48,845 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,244 | ₩50,034 | ₩48,110 | ₩49,259 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,901 | ₩50,088 | ₩47,161 | ₩48,244 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩50,021 | ₩50,369 | ₩48,698 | ₩49,460 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,128 | ₩50,930 | ₩49,593 | ₩49,700 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,600 | ₩53,456 | ₩50,649 | ₩50,729 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,667 | ₩54,004 | ₩52,119 | ₩53,001 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,355 | ₩52,480 | ₩48,979 | ₩52,266 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,070 | ₩51,010 | ₩47,883 | ₩50,836 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,527 | ₩49,660 | ₩46,987 | ₩47,228 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,629 | ₩50,315 | ₩47,335 | ₩49,874 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,887 | ₩50,516 | ₩48,070 | ₩48,083 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,070 | ₩50,208 | ₩48,070 | ₩50,021 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,337 | ₩48,792 | ₩47,936 | ₩48,230 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,669 | ₩48,765 | ₩47,482 | ₩48,110 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,611 | ₩47,923 | ₩45,223 | ₩47,161 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,370 | ₩46,680 | ₩44,943 | ₩45,945 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,653 | ₩47,081 | ₩45,464 | ₩45,811 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,651 | ₩47,215 | ₩44,996 | ₩47,001 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,159 | ₩47,736 | ₩45,878 | ₩46,760 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,068 | ₩47,549 | ₩45,838 | ₩46,867 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,609 | ₩50,810 | ₩47,843 | ₩47,869 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,484 | ₩50,355 | ₩47,976 | ₩50,115 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,377 | ₩50,208 | ₩48,217 | ₩49,981 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,172 | ₩48,965 | ₩45,972 | ₩48,377 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,175 | ₩47,175 | ₩45,771 | ₩45,972 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,105 | ₩46,774 | ₩45,223 | ₩46,613 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩42,978 | ₩46,974 | ₩42,978 | ₩46,359 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,840 | ₩43,246 | ₩40,306 | ₩42,978 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,764 | ₩42,764 | ₩39,958 | ₩40,853 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,695 | ₩42,470 | ₩41,294 | ₩42,390 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,562 | ₩42,898 | ₩41,094 | ₩41,695 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,359 | ₩42,176 | ₩40,092 | ₩41,508 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,074 | ₩40,974 | ₩38,074 | ₩40,559 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,938 | ₩38,181 | ₩35,361 | ₩37,940 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,417 | ₩36,737 | ₩35,120 | ₩36,283 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,080 | ₩36,417 | ₩34,920 | ₩36,189 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,864 | ₩35,294 | ₩33,597 | ₩35,147 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,744 | ₩35,147 | ₩33,477 | ₩34,105 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,123 | ₩38,755 | ₩32,768 | ₩33,076 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,020 | ₩38,274 | ₩37,205 | ₩37,232 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,288 | ₩38,942 | ₩37,165 | ₩38,100 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,419 | ₩39,183 | ₩37,138 | ₩38,742 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,098 | ₩38,368 | ₩37,058 | ₩37,192 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,352 | ₩37,673 | ₩35,615 | ₩37,472 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,419 | ₩37,780 | ₩36,711 | ₩36,898 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,365 | ₩37,659 | ₩36,777 | ₩37,018 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,940 | ₩38,301 | ₩37,018 | ₩37,312 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,368 | ₩38,662 | ₩37,192 | ₩37,873 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,740 | ₩39,651 | ₩37,593 | ₩38,635 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,791 | ₩38,020 | ₩36,256 | ₩37,619 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,684 | ₩36,684 | ₩35,628 | ₩36,336 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,045 | ₩37,459 | ₩36,604 | ₩36,737 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,842 | ₩38,087 | ₩35,695 | ₩37,112 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,201 | ₩35,668 | ₩34,439 | ₩35,535 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,112 | ₩37,285 | ₩35,441 | ₩35,441 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,029 | ₩37,499 | ₩35,588 | ₩36,965 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,446 | ₩37,673 | ₩36,377 | ₩36,751 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,550 | ₩37,406 | ₩36,377 | ₩37,392 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,884 | ₩37,071 | ₩36,283 | ₩36,524 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,630 | ₩37,005 | ₩36,136 | ₩36,697 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,875 | ₩37,486 | ₩32,635 | ₩36,671 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,746 | ₩35,160 | ₩33,156 | ₩33,196 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,481 | ₩35,481 | ₩34,893 | ₩34,920 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,203 | ₩36,403 | ₩35,508 | ₩35,575 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,296 | ₩36,483 | ₩35,949 | ₩36,296 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,377 | ₩36,550 | ₩35,682 | ₩36,483 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩35,976 | ₩36,657 | ₩35,882 | ₩36,430 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,829 | ₩36,310 | ₩35,815 | ₩36,216 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,334 | ₩36,149 | ₩34,706 | ₩35,829 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,468 | ₩35,922 | ₩34,880 | ₩35,134 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,348 | ₩36,056 | ₩34,506 | ₩35,495 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,572 | ₩35,789 | ₩34,465 | ₩35,187 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,826 | ₩35,829 | ₩34,465 | ₩34,626 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,343 | ₩35,655 | ₩33,156 | ₩34,826 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,570 | ₩33,811 | ₩32,835 | ₩33,196 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,768 | ₩33,423 | ₩32,661 | ₩33,396 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,514 | ₩33,557 | ₩32,100 | ₩33,009 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,661 | ₩33,610 | ₩32,568 | ₩32,688 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,078 | ₩34,091 | ₩32,621 | ₩32,808 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,613 | ₩35,160 | ₩33,490 | ₩34,078 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,361 | ₩35,454 | ₩34,372 | ₩34,853 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,314 | ₩33,490 | ₩31,846 | ₩33,423 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,421 | ₩32,982 | ₩31,873 | ₩32,728 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,537 | ₩32,488 | ₩30,109 | ₩31,940 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,897 | ₩31,378 | ₩30,403 | ₩30,764 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,590 | ₩31,886 | ₩30,590 | ₩30,897 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,267 | ₩30,831 | ₩29,267 | ₩30,617 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,363 | ₩30,470 | ₩28,452 | ₩29,093 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,191 | ₩31,726 | ₩29,761 | ₩30,283 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,392 | ₩38,501 | ₩31,298 | ₩31,352 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,555 | ₩39,651 | ₩38,381 | ₩39,410 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,793 | ₩38,769 | ₩37,700 | ₩38,688 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,196 | ₩39,383 | ₩37,833 | ₩37,847 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,916 | ₩39,771 | ₩38,595 | ₩39,357 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,865 | ₩40,319 | ₩39,036 | ₩39,263 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,758 | ₩40,332 | ₩39,317 | ₩40,052 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,424 | ₩40,065 | ₩39,317 | ₩39,811 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,087 | ₩40,105 | ₩38,087 | ₩39,624 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,419 | ₩38,301 | ₩37,352 | ₩37,833 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,566 | ₩38,435 | ₩36,924 | ₩37,700 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,181 | ₩38,408 | ₩37,031 | ₩37,566 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,673 | ₩38,141 | ₩37,031 | ₩37,619 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,744 | ₩39,771 | ₩37,272 | ₩38,047 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,727 | ₩43,727 | ₩39,637 | ₩39,718 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,646 | ₩44,341 | ₩43,499 | ₩43,834 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,143 | ₩45,517 | ₩42,952 | ₩43,593 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,464 | ₩46,146 | ₩44,863 | ₩45,558 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,239 | ₩46,546 | ₩45,117 | ₩45,464 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,571 | ₩46,774 | ₩45,437 | ₩46,092 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,101 | ₩45,611 | ₩44,047 | ₩45,370 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,769 | ₩44,929 | ₩43,192 | ₩43,834 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩42,016 | ₩44,101 | ₩41,655 | ₩44,074 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,575 | ₩42,297 | ₩40,813 | ₩42,029 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,666 | ₩41,735 | ₩40,092 | ₩41,094 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,764 | ₩42,764 | ₩40,720 | ₩40,800 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,337 | ₩42,845 | ₩41,869 | ₩42,631 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,212 | ₩42,350 | ₩39,985 | ₩42,283 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,225 | ₩40,666 | ₩39,918 | ₩40,559 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,546 | ₩41,014 | ₩39,824 | ₩39,931 | -1.52% | 37.5만 |
|---|