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 | ₩27,479 | ₩28,202 | ₩27,144 | ₩27,626 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,502 | ₩27,278 | ₩26,328 | ₩27,185 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,087 | ₩26,837 | ₩25,833 | ₩26,622 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,806 | ₩26,381 | ₩25,485 | ₩26,328 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,859 | ₩26,555 | ₩24,896 | ₩25,659 | -0.78% | 159만 |
| 2026.10.02 | ₩25,859 | ₩26,783 | ₩25,458 | ₩25,940 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,578 | ₩26,435 | ₩25,217 | ₩25,471 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,909 | ₩25,257 | ₩24,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,989 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,548 | ₩25,672 | ₩24,119 | ₩24,936 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩27,051 | ₩27,051 | ₩24,708 | ₩24,722 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,680 | ₩27,840 | ₩26,796 | ₩27,171 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,345 | ₩28,068 | ₩27,211 | ₩27,666 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,198 | ₩27,653 | ₩26,515 | ₩27,332 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,603 | ₩28,603 | ₩27,077 | ₩27,318 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,225 | ₩27,800 | ₩26,194 | ₩27,733 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,961 | ₩29,045 | ₩27,439 | ₩28,737 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,282 | ₩28,550 | ₩27,599 | ₩27,867 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,640 | ₩28,362 | ₩27,225 | ₩27,947 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,984 | ₩27,626 | ₩26,341 | ₩27,506 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,810 | ₩27,907 | ₩26,127 | ₩27,211 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,693 | ₩28,135 | ₩27,011 | ₩27,185 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,443 | ₩28,965 | ₩27,412 | ₩27,573 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,777 | ₩29,406 | ₩27,881 | ₩28,496 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,661 | ₩30,290 | ₩28,817 | ₩28,898 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,416 | ₩29,955 | ₩28,416 | ₩29,714 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,840 | ₩29,661 | ₩27,211 | ₩28,911 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,988 | ₩30,330 | ₩27,439 | ₩28,001 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,121 | ₩28,965 | ₩27,707 | ₩27,907 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,657 | ₩29,072 | ₩27,760 | ₩28,282 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,152 | ₩30,102 | ₩27,907 | ₩28,523 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,447 | ₩29,848 | ₩28,911 | ₩28,938 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,674 | ₩30,986 | ₩29,353 | ₩29,607 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,634 | ₩30,919 | ₩29,018 | ₩30,129 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,701 | ₩30,611 | ₩29,366 | ₩29,473 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,651 | ₩31,307 | ₩29,687 | ₩29,915 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,311 | ₩32,592 | ₩29,634 | ₩30,678 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,676 | ₩34,091 | ₩31,990 | ₩32,525 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,148 | ₩35,510 | ₩33,248 | ₩33,502 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,783 | ₩35,015 | ₩33,636 | ₩35,001 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,319 | ₩34,560 | ₩33,141 | ₩33,663 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,550 | ₩36,259 | ₩34,560 | ₩34,586 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,399 | ₩35,577 | ₩33,944 | ₩34,319 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,751 | ₩36,393 | ₩33,823 | ₩34,118 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,254 | ₩38,495 | ₩35,215 | ₩35,764 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,477 | ₩40,154 | ₩37,116 | ₩38,749 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,560 | ₩42,657 | ₩35,590 | ₩37,303 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,461 | ₩58,371 | ₩55,507 | ₩56,711 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,159 | ₩56,966 | ₩55,159 | ₩56,524 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,254 | ₩55,360 | ₩51,558 | ₩55,306 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,753 | ₩54,597 | ₩52,254 | ₩52,616 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,400 | ₩55,694 | ₩52,749 | ₩53,620 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,482 | ₩55,600 | ₩52,281 | ₩54,931 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,759 | ₩52,816 | ₩50,635 | ₩52,335 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,849 | ₩51,746 | ₩49,377 | ₩51,451 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,853 | ₩52,937 | ₩49,631 | ₩50,568 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,663 | ₩51,933 | ₩46,807 | ₩51,759 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,591 | ₩49,765 | ₩46,700 | ₩48,172 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,421 | ₩51,237 | ₩48,948 | ₩49,952 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,449 | ₩54,864 | ₩50,728 | ₩50,742 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,218 | ₩54,583 | ₩50,889 | ₩53,954 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,686 | ₩56,149 | ₩52,816 | ₩54,302 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,440 | ₩62,748 | ₩53,432 | ₩53,981 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,350 | ₩66,402 | ₩61,891 | ₩62,440 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩64,006 | ₩65,505 | ₩63,270 | ₩64,314 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,304 | ₩65,813 | ₩62,828 | ₩64,849 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,429 | ₩67,553 | ₩65,090 | ₩65,224 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,597 | ₩68,718 | ₩65,532 | ₩66,161 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,700 | ₩68,597 | ₩65,920 | ₩68,530 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,452 | ₩67,446 | ₩64,555 | ₩66,830 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,922 | ₩64,662 | ₩61,476 | ₩64,568 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,778 | ₩63,190 | ₩56,778 | ₩62,935 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩55,038 | ₩58,117 | ₩54,436 | ₩57,247 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,377 | ₩56,377 | ₩54,155 | ₩55,346 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,820 | ₩55,774 | ₩53,205 | ₩55,667 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,294 | ₩54,275 | ₩52,201 | ₩53,566 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,950 | ₩53,860 | ₩52,053 | ₩52,696 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,245 | ₩54,677 | ₩52,749 | ₩53,205 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,539 | ₩54,449 | ₩52,776 | ₩53,566 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,866 | ₩54,021 | ₩50,769 | ₩54,008 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,304 | ₩52,870 | ₩51,103 | ₩51,866 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,725 | ₩51,652 | ₩48,573 | ₩51,465 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,866 | ₩52,254 | ₩48,346 | ₩49,122 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,490 | ₩55,600 | ₩52,053 | ₩52,388 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,338 | ₩55,199 | ₩52,281 | ₩54,583 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,799 | ₩54,302 | ₩50,996 | ₩53,205 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,977 | ₩53,004 | ₩49,577 | ₩52,575 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,625 | ₩59,415 | ₩56,832 | ₩57,501 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩60,125 | ₩60,258 | ₩57,916 | ₩58,318 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,522 | ₩61,222 | ₩59,321 | ₩60,098 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,882 | ₩60,058 | ₩55,667 | ₩59,603 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩55,092 | ₩56,216 | ₩53,593 | ₩55,761 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,889 | ₩56,109 | ₩50,648 | ₩55,400 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,746 | ₩52,335 | ₩49,738 | ₩50,073 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,392 | ₩53,847 | ₩51,933 | ₩52,241 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,285 | ₩54,034 | ₩51,009 | ₩52,736 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,338 | ₩55,373 | ₩51,478 | ₩53,499 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,924 | ₩55,440 | ₩52,080 | ₩53,620 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,881 | ₩49,256 | ₩47,811 | ₩48,988 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,145 | ₩49,912 | ₩47,784 | ₩49,631 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,879 | ₩52,227 | ₩48,212 | ₩48,292 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,990 | ₩54,142 | ₩52,241 | ₩52,281 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,172 | ₩55,413 | ₩52,602 | ₩52,950 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,298 | ₩55,587 | ₩52,509 | ₩55,547 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,300 | ₩53,968 | ₩48,975 | ₩53,205 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩49,015 | ₩50,862 | ₩48,721 | ₩50,421 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,784 | ₩49,979 | ₩47,396 | ₩49,189 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,744 | ₩48,011 | ₩45,950 | ₩47,837 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,847 | ₩47,570 | ₩42,055 | ₩47,503 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,799 | ₩52,027 | ₩48,533 | ₩49,470 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,858 | ₩51,759 | ₩49,189 | ₩51,692 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,203 | ₩50,581 | ₩48,493 | ₩49,617 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,943 | ₩51,585 | ₩49,350 | ₩49,377 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,373 | ₩51,076 | ₩48,373 | ₩50,233 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,449 | ₩49,323 | ₩47,329 | ₩48,292 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,600 | ₩49,109 | ₩47,556 | ₩47,570 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,369 | ₩48,426 | ₩46,874 | ₩48,426 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,747 | ₩50,166 | ₩47,114 | ₩47,503 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,595 | ₩51,117 | ₩48,399 | ₩48,627 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,858 | ₩50,715 | ₩49,537 | ₩50,675 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,277 | ₩51,786 | ₩49,470 | ₩49,510 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,224 | ₩51,732 | ₩50,568 | ₩51,036 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,952 | ₩52,174 | ₩49,778 | ₩51,197 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,891 | ₩50,501 | ₩47,623 | ₩50,300 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,302 | ₩48,132 | ₩47,222 | ₩47,369 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩47,061 | ₩47,529 | ₩46,151 | ₩47,128 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,489 | ₩48,159 | ₩46,940 | ₩47,262 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,114 | ₩47,824 | ₩46,258 | ₩47,623 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,650 | ₩47,944 | ₩46,432 | ₩47,289 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,765 | ₩50,180 | ₩46,566 | ₩47,543 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,497 | ₩49,899 | ₩48,145 | ₩48,573 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩49,082 | ₩50,059 | ₩49,029 | ₩49,484 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,721 | ₩50,073 | ₩48,386 | ₩48,921 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,319 | ₩50,113 | ₩48,185 | ₩49,336 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,979 | ₩50,166 | ₩47,235 | ₩48,319 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩50,099 | ₩50,447 | ₩48,774 | ₩49,537 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,206 | ₩51,009 | ₩49,671 | ₩49,778 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,683 | ₩53,539 | ₩50,728 | ₩50,809 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,749 | ₩54,088 | ₩52,201 | ₩53,084 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,434 | ₩52,562 | ₩49,055 | ₩52,348 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,145 | ₩51,090 | ₩47,958 | ₩50,916 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,604 | ₩49,738 | ₩47,061 | ₩47,302 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,703 | ₩50,394 | ₩47,409 | ₩49,952 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,965 | ₩50,595 | ₩48,145 | ₩48,159 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,145 | ₩50,287 | ₩48,145 | ₩50,099 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,413 | ₩48,868 | ₩48,011 | ₩48,306 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,744 | ₩48,841 | ₩47,556 | ₩48,185 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,682 | ₩47,998 | ₩45,294 | ₩47,235 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,441 | ₩46,753 | ₩45,013 | ₩46,017 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,726 | ₩47,155 | ₩45,535 | ₩45,883 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,722 | ₩47,289 | ₩45,067 | ₩47,074 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,231 | ₩47,811 | ₩45,950 | ₩46,833 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,141 | ₩47,623 | ₩45,910 | ₩46,940 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,688 | ₩50,889 | ₩47,918 | ₩47,944 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,560 | ₩50,434 | ₩48,051 | ₩50,193 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,453 | ₩50,287 | ₩48,292 | ₩50,059 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,244 | ₩49,042 | ₩46,044 | ₩48,453 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,248 | ₩47,248 | ₩45,843 | ₩46,044 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,178 | ₩46,847 | ₩45,294 | ₩46,686 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩43,046 | ₩47,048 | ₩43,046 | ₩46,432 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,904 | ₩43,313 | ₩40,369 | ₩43,046 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,831 | ₩42,831 | ₩40,021 | ₩40,917 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,761 | ₩42,537 | ₩41,359 | ₩42,457 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,627 | ₩42,965 | ₩41,158 | ₩41,761 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,422 | ₩42,242 | ₩40,154 | ₩41,573 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,133 | ₩41,038 | ₩38,133 | ₩40,623 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,996 | ₩38,240 | ₩35,416 | ₩37,999 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,474 | ₩36,795 | ₩35,175 | ₩36,340 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,135 | ₩36,474 | ₩34,974 | ₩36,246 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,917 | ₩35,349 | ₩33,649 | ₩35,202 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,797 | ₩35,202 | ₩33,529 | ₩34,158 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,179 | ₩38,816 | ₩32,820 | ₩33,127 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,080 | ₩38,334 | ₩37,263 | ₩37,290 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,347 | ₩39,003 | ₩37,223 | ₩38,160 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,477 | ₩39,244 | ₩37,196 | ₩38,803 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,156 | ₩38,428 | ₩37,116 | ₩37,250 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,411 | ₩37,732 | ₩35,670 | ₩37,531 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,477 | ₩37,839 | ₩36,768 | ₩36,955 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,424 | ₩37,718 | ₩36,835 | ₩37,076 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,999 | ₩38,361 | ₩37,076 | ₩37,370 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,428 | ₩38,722 | ₩37,250 | ₩37,933 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,799 | ₩39,713 | ₩37,651 | ₩38,695 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,848 | ₩38,080 | ₩36,313 | ₩37,678 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,741 | ₩36,741 | ₩35,684 | ₩36,393 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,103 | ₩37,518 | ₩36,661 | ₩36,795 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,898 | ₩38,147 | ₩35,751 | ₩37,170 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,256 | ₩35,724 | ₩34,493 | ₩35,590 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,170 | ₩37,344 | ₩35,496 | ₩35,496 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,085 | ₩37,558 | ₩35,644 | ₩37,022 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,504 | ₩37,732 | ₩36,433 | ₩36,808 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,607 | ₩37,464 | ₩36,433 | ₩37,451 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,942 | ₩37,129 | ₩36,340 | ₩36,581 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,688 | ₩37,063 | ₩36,193 | ₩36,755 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,927 | ₩37,544 | ₩32,686 | ₩36,728 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,800 | ₩35,215 | ₩33,208 | ₩33,248 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,537 | ₩35,537 | ₩34,948 | ₩34,974 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,259 | ₩36,460 | ₩35,563 | ₩35,630 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,353 | ₩36,541 | ₩36,005 | ₩36,353 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,433 | ₩36,607 | ₩35,737 | ₩36,541 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩36,032 | ₩36,715 | ₩35,938 | ₩36,487 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,885 | ₩36,367 | ₩35,871 | ₩36,273 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,389 | ₩36,206 | ₩34,760 | ₩35,885 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,523 | ₩35,978 | ₩34,934 | ₩35,189 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,403 | ₩36,112 | ₩34,560 | ₩35,550 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,626 | ₩35,844 | ₩34,519 | ₩35,242 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,881 | ₩35,885 | ₩34,519 | ₩34,680 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,395 | ₩35,711 | ₩33,208 | ₩34,881 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,623 | ₩33,864 | ₩32,886 | ₩33,248 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,820 | ₩33,475 | ₩32,712 | ₩33,449 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,565 | ₩33,609 | ₩32,150 | ₩33,060 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,712 | ₩33,663 | ₩32,619 | ₩32,739 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,131 | ₩34,145 | ₩32,672 | ₩32,860 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,667 | ₩35,215 | ₩33,542 | ₩34,131 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,416 | ₩35,510 | ₩34,426 | ₩34,908 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,364 | ₩33,542 | ₩31,896 | ₩33,475 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,472 | ₩33,034 | ₩31,923 | ₩32,779 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,584 | ₩32,538 | ₩30,156 | ₩31,990 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,946 | ₩31,428 | ₩30,450 | ₩30,812 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,638 | ₩31,936 | ₩30,638 | ₩30,946 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,313 | ₩30,879 | ₩29,313 | ₩30,665 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,410 | ₩30,517 | ₩28,496 | ₩29,139 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,240 | ₩31,776 | ₩29,808 | ₩30,330 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,451 | ₩38,562 | ₩31,347 | ₩31,401 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,615 | ₩39,713 | ₩38,441 | ₩39,472 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,852 | ₩38,829 | ₩37,759 | ₩38,749 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,258 | ₩39,445 | ₩37,892 | ₩37,906 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,977 | ₩39,833 | ₩38,655 | ₩39,418 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,927 | ₩40,382 | ₩39,097 | ₩39,325 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,820 | ₩40,395 | ₩39,378 | ₩40,114 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,485 | ₩40,128 | ₩39,378 | ₩39,873 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,147 | ₩40,168 | ₩38,147 | ₩39,686 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,477 | ₩38,361 | ₩37,411 | ₩37,892 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,625 | ₩38,495 | ₩36,982 | ₩37,759 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,240 | ₩38,468 | ₩37,089 | ₩37,625 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,732 | ₩38,200 | ₩37,089 | ₩37,678 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,806 | ₩39,833 | ₩37,330 | ₩38,107 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,795 | ₩43,795 | ₩39,699 | ₩39,780 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,715 | ₩44,411 | ₩43,568 | ₩43,902 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,214 | ₩45,589 | ₩43,019 | ₩43,661 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,535 | ₩46,218 | ₩44,933 | ₩45,629 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,311 | ₩46,619 | ₩45,187 | ₩45,535 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,642 | ₩46,847 | ₩45,508 | ₩46,164 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,170 | ₩45,682 | ₩44,116 | ₩45,441 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,839 | ₩45,000 | ₩43,260 | ₩43,902 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩42,082 | ₩44,170 | ₩41,720 | ₩44,143 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,640 | ₩42,363 | ₩40,877 | ₩42,095 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,730 | ₩41,801 | ₩40,154 | ₩41,158 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,831 | ₩42,831 | ₩40,783 | ₩40,864 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,403 | ₩42,912 | ₩41,935 | ₩42,698 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,275 | ₩42,416 | ₩40,047 | ₩42,350 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,288 | ₩40,730 | ₩39,980 | ₩40,623 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,609 | ₩41,078 | ₩39,887 | ₩39,994 | -1.52% | 37.5만 |
|---|