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 | ₩27,452 | ₩28,174 | ₩27,118 | ₩27,599 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,476 | ₩27,252 | ₩26,302 | ₩27,158 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,062 | ₩26,810 | ₩25,808 | ₩26,597 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,781 | ₩26,356 | ₩25,460 | ₩26,302 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,834 | ₩26,530 | ₩24,872 | ₩25,634 | -0.78% | 159만 |
| 2026.10.02 | ₩25,834 | ₩26,757 | ₩25,433 | ₩25,915 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,554 | ₩26,409 | ₩25,192 | ₩25,447 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,885 | ₩25,233 | ₩24,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,965 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,524 | ₩25,647 | ₩24,096 | ₩24,912 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩27,024 | ₩27,024 | ₩24,684 | ₩24,698 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,653 | ₩27,813 | ₩26,770 | ₩27,145 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,319 | ₩28,041 | ₩27,185 | ₩27,640 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,171 | ₩27,626 | ₩26,490 | ₩27,305 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,576 | ₩28,576 | ₩27,051 | ₩27,292 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,198 | ₩27,773 | ₩26,169 | ₩27,706 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,934 | ₩29,017 | ₩27,412 | ₩28,709 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,255 | ₩28,522 | ₩27,573 | ₩27,840 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,613 | ₩28,335 | ₩27,198 | ₩27,920 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,958 | ₩27,599 | ₩26,316 | ₩27,479 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,784 | ₩27,880 | ₩26,102 | ₩27,185 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,666 | ₩28,108 | ₩26,984 | ₩27,158 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,415 | ₩28,937 | ₩27,385 | ₩27,546 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,749 | ₩29,378 | ₩27,853 | ₩28,469 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,632 | ₩30,260 | ₩28,789 | ₩28,870 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,388 | ₩29,926 | ₩28,388 | ₩29,685 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,813 | ₩29,632 | ₩27,185 | ₩28,883 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,960 | ₩30,300 | ₩27,412 | ₩27,974 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,094 | ₩28,937 | ₩27,680 | ₩27,880 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,629 | ₩29,044 | ₩27,733 | ₩28,255 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,124 | ₩30,073 | ₩27,880 | ₩28,495 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,418 | ₩29,819 | ₩28,883 | ₩28,910 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,645 | ₩30,956 | ₩29,324 | ₩29,578 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,605 | ₩30,889 | ₩28,990 | ₩30,100 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,672 | ₩30,581 | ₩29,338 | ₩29,445 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,621 | ₩31,277 | ₩29,659 | ₩29,886 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,280 | ₩32,560 | ₩29,605 | ₩30,648 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,643 | ₩34,058 | ₩31,959 | ₩32,493 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,114 | ₩35,475 | ₩33,216 | ₩33,470 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,750 | ₩34,981 | ₩33,603 | ₩34,967 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,285 | ₩34,526 | ₩33,109 | ₩33,630 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,516 | ₩36,224 | ₩34,526 | ₩34,553 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,366 | ₩35,542 | ₩33,911 | ₩34,285 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,716 | ₩36,358 | ₩33,791 | ₩34,085 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,217 | ₩38,457 | ₩35,181 | ₩35,729 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,441 | ₩40,115 | ₩37,080 | ₩38,711 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,519 | ₩42,616 | ₩35,556 | ₩37,267 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,405 | ₩58,314 | ₩55,453 | ₩56,656 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,105 | ₩56,910 | ₩55,105 | ₩56,469 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,204 | ₩55,306 | ₩51,508 | ₩55,252 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,701 | ₩54,544 | ₩52,204 | ₩52,565 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,346 | ₩55,640 | ₩52,698 | ₩53,567 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,431 | ₩55,546 | ₩52,230 | ₩54,878 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,709 | ₩52,765 | ₩50,586 | ₩52,284 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,799 | ₩51,695 | ₩49,329 | ₩51,401 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,802 | ₩52,885 | ₩49,583 | ₩50,519 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,617 | ₩51,883 | ₩46,761 | ₩51,709 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,543 | ₩49,716 | ₩46,654 | ₩48,125 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,372 | ₩51,187 | ₩48,901 | ₩49,904 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,396 | ₩54,811 | ₩50,679 | ₩50,692 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,166 | ₩54,530 | ₩50,840 | ₩53,902 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,634 | ₩56,095 | ₩52,765 | ₩54,249 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,379 | ₩62,687 | ₩53,380 | ₩53,928 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,289 | ₩66,338 | ₩61,831 | ₩62,379 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,944 | ₩65,442 | ₩63,208 | ₩64,251 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,241 | ₩65,749 | ₩62,767 | ₩64,786 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,364 | ₩67,487 | ₩65,027 | ₩65,161 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,530 | ₩68,651 | ₩65,468 | ₩66,097 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,635 | ₩68,530 | ₩65,856 | ₩68,464 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,388 | ₩67,380 | ₩64,492 | ₩66,765 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,861 | ₩64,599 | ₩61,417 | ₩64,506 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,723 | ₩63,128 | ₩56,723 | ₩62,874 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,985 | ₩58,060 | ₩54,383 | ₩57,191 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,322 | ₩56,322 | ₩54,102 | ₩55,292 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,768 | ₩55,720 | ₩53,153 | ₩55,613 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,244 | ₩54,223 | ₩52,150 | ₩53,514 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,899 | ₩53,808 | ₩52,003 | ₩52,645 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,193 | ₩54,624 | ₩52,698 | ₩53,153 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,487 | ₩54,396 | ₩52,725 | ₩53,514 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,816 | ₩53,969 | ₩50,719 | ₩53,955 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,254 | ₩52,819 | ₩51,054 | ₩51,816 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,676 | ₩51,602 | ₩48,526 | ₩51,415 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,816 | ₩52,204 | ₩48,299 | ₩49,075 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,437 | ₩55,546 | ₩52,003 | ₩52,337 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,287 | ₩55,145 | ₩52,230 | ₩54,530 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,749 | ₩54,249 | ₩50,947 | ₩53,153 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,926 | ₩52,952 | ₩49,529 | ₩52,524 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,568 | ₩59,357 | ₩56,777 | ₩57,445 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩60,066 | ₩60,200 | ₩57,860 | ₩58,261 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,464 | ₩61,163 | ₩59,264 | ₩60,039 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,827 | ₩59,999 | ₩55,613 | ₩59,545 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩55,038 | ₩56,162 | ₩53,541 | ₩55,707 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,840 | ₩56,055 | ₩50,599 | ₩55,346 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,695 | ₩52,284 | ₩49,690 | ₩50,024 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,340 | ₩53,795 | ₩51,883 | ₩52,190 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,233 | ₩53,982 | ₩50,960 | ₩52,685 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,287 | ₩55,319 | ₩51,428 | ₩53,447 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,872 | ₩55,386 | ₩52,030 | ₩53,567 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,834 | ₩49,208 | ₩47,764 | ₩48,941 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,098 | ₩49,863 | ₩47,737 | ₩49,583 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,829 | ₩52,177 | ₩48,165 | ₩48,245 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,939 | ₩54,089 | ₩52,190 | ₩52,230 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,119 | ₩55,359 | ₩52,551 | ₩52,899 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,247 | ₩55,533 | ₩52,458 | ₩55,493 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,251 | ₩53,915 | ₩48,927 | ₩53,153 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,968 | ₩50,813 | ₩48,673 | ₩50,372 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,737 | ₩49,930 | ₩47,350 | ₩49,141 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,697 | ₩47,965 | ₩45,905 | ₩47,791 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,801 | ₩47,523 | ₩42,014 | ₩47,457 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,749 | ₩51,976 | ₩48,486 | ₩49,422 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,810 | ₩51,709 | ₩49,141 | ₩51,642 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,155 | ₩50,532 | ₩48,446 | ₩49,569 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,893 | ₩51,535 | ₩49,302 | ₩49,329 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,326 | ₩51,027 | ₩48,326 | ₩50,184 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,403 | ₩49,275 | ₩47,283 | ₩48,245 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,553 | ₩49,061 | ₩47,510 | ₩47,523 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,323 | ₩48,379 | ₩46,828 | ₩48,379 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,700 | ₩50,118 | ₩47,069 | ₩47,457 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,545 | ₩51,067 | ₩48,352 | ₩48,580 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,810 | ₩50,666 | ₩49,489 | ₩50,626 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,227 | ₩51,735 | ₩49,422 | ₩49,462 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,174 | ₩51,682 | ₩50,519 | ₩50,987 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,904 | ₩52,123 | ₩49,730 | ₩51,147 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,844 | ₩50,452 | ₩47,577 | ₩50,251 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,256 | ₩48,085 | ₩47,176 | ₩47,323 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩47,015 | ₩47,483 | ₩46,106 | ₩47,082 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,443 | ₩48,112 | ₩46,895 | ₩47,216 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,069 | ₩47,777 | ₩46,213 | ₩47,577 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,604 | ₩47,898 | ₩46,387 | ₩47,243 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,716 | ₩50,131 | ₩46,520 | ₩47,497 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,449 | ₩49,850 | ₩48,098 | ₩48,526 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩49,034 | ₩50,011 | ₩48,981 | ₩49,436 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,673 | ₩50,024 | ₩48,339 | ₩48,874 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,272 | ₩50,064 | ₩48,138 | ₩49,288 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,930 | ₩50,118 | ₩47,189 | ₩48,272 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩50,051 | ₩50,398 | ₩48,727 | ₩49,489 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,158 | ₩50,960 | ₩49,623 | ₩49,730 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,631 | ₩53,487 | ₩50,679 | ₩50,759 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,698 | ₩54,035 | ₩52,150 | ₩53,033 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,385 | ₩52,511 | ₩49,008 | ₩52,297 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,098 | ₩51,040 | ₩47,911 | ₩50,866 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,556 | ₩49,690 | ₩47,015 | ₩47,256 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,657 | ₩50,345 | ₩47,363 | ₩49,904 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,917 | ₩50,545 | ₩48,098 | ₩48,112 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,098 | ₩50,238 | ₩48,098 | ₩50,051 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,366 | ₩48,820 | ₩47,965 | ₩48,259 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,697 | ₩48,794 | ₩47,510 | ₩48,138 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,638 | ₩47,951 | ₩45,250 | ₩47,189 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,397 | ₩46,708 | ₩44,969 | ₩45,972 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,681 | ₩47,109 | ₩45,491 | ₩45,839 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,678 | ₩47,243 | ₩45,023 | ₩47,029 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,186 | ₩47,764 | ₩45,905 | ₩46,788 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,095 | ₩47,577 | ₩45,865 | ₩46,895 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,639 | ₩50,840 | ₩47,871 | ₩47,898 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,513 | ₩50,385 | ₩48,005 | ₩50,144 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,406 | ₩50,238 | ₩48,245 | ₩50,011 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,200 | ₩48,994 | ₩45,999 | ₩48,406 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,202 | ₩47,202 | ₩45,798 | ₩45,999 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,133 | ₩46,801 | ₩45,250 | ₩46,641 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩43,004 | ₩47,002 | ₩43,004 | ₩46,387 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,864 | ₩43,271 | ₩40,329 | ₩43,004 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,790 | ₩42,790 | ₩39,982 | ₩40,878 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,720 | ₩42,496 | ₩41,319 | ₩42,415 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,586 | ₩42,923 | ₩41,118 | ₩41,720 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,383 | ₩42,201 | ₩40,115 | ₩41,533 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,096 | ₩40,998 | ₩38,096 | ₩40,583 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,960 | ₩38,203 | ₩35,382 | ₩37,963 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,438 | ₩36,759 | ₩35,141 | ₩36,304 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,101 | ₩36,438 | ₩34,941 | ₩36,211 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,884 | ₩35,315 | ₩33,617 | ₩35,168 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,764 | ₩35,168 | ₩33,496 | ₩34,125 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,144 | ₩38,778 | ₩32,788 | ₩33,095 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,043 | ₩38,297 | ₩37,227 | ₩37,254 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,310 | ₩38,965 | ₩37,187 | ₩38,123 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,441 | ₩39,206 | ₩37,160 | ₩38,765 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,120 | ₩38,390 | ₩37,080 | ₩37,214 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,374 | ₩37,695 | ₩35,636 | ₩37,495 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,441 | ₩37,802 | ₩36,732 | ₩36,920 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,388 | ₩37,682 | ₩36,799 | ₩37,040 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,963 | ₩38,324 | ₩37,040 | ₩37,334 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,390 | ₩38,685 | ₩37,214 | ₩37,896 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,762 | ₩39,674 | ₩37,615 | ₩38,658 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,813 | ₩38,043 | ₩36,278 | ₩37,642 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,706 | ₩36,706 | ₩35,649 | ₩36,358 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,067 | ₩37,481 | ₩36,625 | ₩36,759 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,863 | ₩38,110 | ₩35,716 | ₩37,133 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,221 | ₩35,689 | ₩34,459 | ₩35,556 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,133 | ₩37,307 | ₩35,462 | ₩35,462 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,050 | ₩37,521 | ₩35,609 | ₩36,986 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,468 | ₩37,695 | ₩36,398 | ₩36,772 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,572 | ₩37,428 | ₩36,398 | ₩37,414 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,906 | ₩37,093 | ₩36,304 | ₩36,545 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,652 | ₩37,027 | ₩36,157 | ₩36,719 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,895 | ₩37,508 | ₩32,654 | ₩36,692 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,767 | ₩35,181 | ₩33,175 | ₩33,216 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,502 | ₩35,502 | ₩34,914 | ₩34,941 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,224 | ₩36,425 | ₩35,529 | ₩35,596 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,318 | ₩36,505 | ₩35,970 | ₩36,318 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,398 | ₩36,572 | ₩35,703 | ₩36,505 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩35,997 | ₩36,679 | ₩35,903 | ₩36,452 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,850 | ₩36,331 | ₩35,836 | ₩36,238 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,355 | ₩36,171 | ₩34,727 | ₩35,850 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,489 | ₩35,943 | ₩34,900 | ₩35,154 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,368 | ₩36,077 | ₩34,526 | ₩35,516 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,593 | ₩35,810 | ₩34,486 | ₩35,208 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,847 | ₩35,850 | ₩34,486 | ₩34,646 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,363 | ₩35,676 | ₩33,175 | ₩34,847 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,590 | ₩33,831 | ₩32,855 | ₩33,216 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,788 | ₩33,443 | ₩32,681 | ₩33,416 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,534 | ₩33,577 | ₩32,119 | ₩33,028 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,681 | ₩33,630 | ₩32,587 | ₩32,707 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,098 | ₩34,111 | ₩32,641 | ₩32,828 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,633 | ₩35,181 | ₩33,510 | ₩34,098 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,382 | ₩35,475 | ₩34,392 | ₩34,874 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,333 | ₩33,510 | ₩31,865 | ₩33,443 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,440 | ₩33,002 | ₩31,892 | ₩32,748 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,555 | ₩32,507 | ₩30,127 | ₩31,959 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,916 | ₩31,397 | ₩30,421 | ₩30,782 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,608 | ₩31,905 | ₩30,608 | ₩30,916 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,284 | ₩30,849 | ₩29,284 | ₩30,635 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,381 | ₩30,488 | ₩28,469 | ₩29,110 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,210 | ₩31,745 | ₩29,779 | ₩30,300 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,414 | ₩38,524 | ₩31,317 | ₩31,370 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,578 | ₩39,674 | ₩38,404 | ₩39,433 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,815 | ₩38,792 | ₩37,722 | ₩38,711 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,219 | ₩39,407 | ₩37,856 | ₩37,869 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,939 | ₩39,794 | ₩38,618 | ₩39,380 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,888 | ₩40,343 | ₩39,059 | ₩39,286 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,781 | ₩40,356 | ₩39,340 | ₩40,075 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,447 | ₩40,089 | ₩39,340 | ₩39,835 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,110 | ₩40,129 | ₩38,110 | ₩39,647 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,441 | ₩38,324 | ₩37,374 | ₩37,856 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,588 | ₩38,457 | ₩36,946 | ₩37,722 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,203 | ₩38,431 | ₩37,053 | ₩37,588 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,695 | ₩38,163 | ₩37,053 | ₩37,642 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,768 | ₩39,794 | ₩37,294 | ₩38,070 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,753 | ₩43,753 | ₩39,661 | ₩39,741 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,672 | ₩44,368 | ₩43,525 | ₩43,860 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,170 | ₩45,544 | ₩42,977 | ₩43,619 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,491 | ₩46,173 | ₩44,889 | ₩45,584 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,266 | ₩46,574 | ₩45,143 | ₩45,491 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,598 | ₩46,801 | ₩45,464 | ₩46,119 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,127 | ₩45,638 | ₩44,073 | ₩45,397 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,796 | ₩44,956 | ₩43,218 | ₩43,860 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩42,041 | ₩44,127 | ₩41,680 | ₩44,100 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,600 | ₩42,322 | ₩40,837 | ₩42,054 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,690 | ₩41,760 | ₩40,115 | ₩41,118 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,790 | ₩42,790 | ₩40,744 | ₩40,824 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,362 | ₩42,870 | ₩41,894 | ₩42,656 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,236 | ₩42,375 | ₩40,008 | ₩42,308 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,249 | ₩40,690 | ₩39,942 | ₩40,583 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,570 | ₩41,038 | ₩39,848 | ₩39,955 | -1.52% | 37.5만 |
|---|