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 | ₩27,459 | ₩28,181 | ₩27,125 | ₩27,606 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,482 | ₩27,258 | ₩26,309 | ₩27,165 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,068 | ₩26,817 | ₩25,814 | ₩26,603 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,787 | ₩26,362 | ₩25,466 | ₩26,309 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,840 | ₩26,536 | ₩24,878 | ₩25,640 | -0.78% | 159만 |
| 2026.10.02 | ₩25,840 | ₩26,763 | ₩25,439 | ₩25,921 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,560 | ₩26,416 | ₩25,199 | ₩25,453 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,891 | ₩25,239 | ₩24,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,971 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,530 | ₩25,653 | ₩24,102 | ₩24,918 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩27,031 | ₩27,031 | ₩24,690 | ₩24,704 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,660 | ₩27,820 | ₩26,777 | ₩27,151 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,325 | ₩28,047 | ₩27,191 | ₩27,646 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,178 | ₩27,633 | ₩26,496 | ₩27,312 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,582 | ₩28,582 | ₩27,058 | ₩27,298 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,205 | ₩27,780 | ₩26,175 | ₩27,713 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,940 | ₩29,024 | ₩27,419 | ₩28,716 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,261 | ₩28,529 | ₩27,579 | ₩27,847 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,619 | ₩28,342 | ₩27,205 | ₩27,927 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,964 | ₩27,606 | ₩26,322 | ₩27,486 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,790 | ₩27,887 | ₩26,108 | ₩27,191 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,673 | ₩28,114 | ₩26,991 | ₩27,165 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,422 | ₩28,943 | ₩27,392 | ₩27,553 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,756 | ₩29,385 | ₩27,860 | ₩28,475 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,639 | ₩30,268 | ₩28,796 | ₩28,877 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,395 | ₩29,933 | ₩28,395 | ₩29,693 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,820 | ₩29,639 | ₩27,191 | ₩28,890 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,967 | ₩30,308 | ₩27,419 | ₩27,981 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,101 | ₩28,943 | ₩27,686 | ₩27,887 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,636 | ₩29,050 | ₩27,740 | ₩28,261 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,131 | ₩30,080 | ₩27,887 | ₩28,502 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,425 | ₩29,826 | ₩28,890 | ₩28,917 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,652 | ₩30,963 | ₩29,331 | ₩29,586 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,612 | ₩30,896 | ₩28,997 | ₩30,107 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,679 | ₩30,589 | ₩29,345 | ₩29,452 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,629 | ₩31,284 | ₩29,666 | ₩29,893 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,287 | ₩32,568 | ₩29,612 | ₩30,656 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,651 | ₩34,066 | ₩31,966 | ₩32,501 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,123 | ₩35,484 | ₩33,224 | ₩33,478 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,758 | ₩34,989 | ₩33,611 | ₩34,976 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,293 | ₩34,534 | ₩33,117 | ₩33,638 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,524 | ₩36,233 | ₩34,534 | ₩34,561 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,374 | ₩35,551 | ₩33,919 | ₩34,293 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,725 | ₩36,367 | ₩33,799 | ₩34,093 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,226 | ₩38,467 | ₩35,190 | ₩35,738 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,450 | ₩40,125 | ₩37,089 | ₩38,721 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,529 | ₩42,626 | ₩35,564 | ₩37,276 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,419 | ₩58,328 | ₩55,466 | ₩56,670 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,118 | ₩56,924 | ₩55,118 | ₩56,483 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,216 | ₩55,319 | ₩51,521 | ₩55,265 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,714 | ₩54,557 | ₩52,216 | ₩52,577 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,359 | ₩55,653 | ₩52,711 | ₩53,580 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,443 | ₩55,560 | ₩52,243 | ₩54,891 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,721 | ₩52,778 | ₩50,598 | ₩52,296 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,812 | ₩51,708 | ₩49,340 | ₩51,413 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,815 | ₩52,898 | ₩49,595 | ₩50,531 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,628 | ₩51,895 | ₩46,772 | ₩51,721 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,554 | ₩49,728 | ₩46,665 | ₩48,137 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,384 | ₩51,199 | ₩48,912 | ₩49,915 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,410 | ₩54,824 | ₩50,691 | ₩50,705 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,179 | ₩54,543 | ₩50,852 | ₩53,915 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,647 | ₩56,108 | ₩52,778 | ₩54,262 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,394 | ₩62,702 | ₩53,393 | ₩53,941 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,304 | ₩66,353 | ₩61,846 | ₩62,394 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,959 | ₩65,457 | ₩63,224 | ₩64,267 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,257 | ₩65,765 | ₩62,782 | ₩64,802 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,380 | ₩67,504 | ₩65,043 | ₩65,176 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,547 | ₩68,667 | ₩65,484 | ₩66,113 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,651 | ₩68,547 | ₩65,872 | ₩68,480 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,404 | ₩67,397 | ₩64,508 | ₩66,781 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,876 | ₩64,615 | ₩61,431 | ₩64,521 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,737 | ₩63,143 | ₩56,737 | ₩62,889 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,998 | ₩58,074 | ₩54,396 | ₩57,205 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,335 | ₩56,335 | ₩54,115 | ₩55,306 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,781 | ₩55,734 | ₩53,166 | ₩55,627 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,256 | ₩54,236 | ₩52,163 | ₩53,527 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,912 | ₩53,821 | ₩52,015 | ₩52,657 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,206 | ₩54,637 | ₩52,711 | ₩53,166 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,500 | ₩54,410 | ₩52,738 | ₩53,527 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,828 | ₩53,982 | ₩50,731 | ₩53,968 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,266 | ₩52,831 | ₩51,066 | ₩51,828 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,688 | ₩51,614 | ₩48,538 | ₩51,427 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,828 | ₩52,216 | ₩48,310 | ₩49,086 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,450 | ₩55,560 | ₩52,015 | ₩52,350 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,299 | ₩55,159 | ₩52,243 | ₩54,543 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,761 | ₩54,262 | ₩50,959 | ₩53,166 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,938 | ₩52,965 | ₩49,541 | ₩52,537 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,582 | ₩59,372 | ₩56,790 | ₩57,459 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩60,080 | ₩60,214 | ₩57,874 | ₩58,275 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,479 | ₩61,177 | ₩59,278 | ₩60,054 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,841 | ₩60,014 | ₩55,627 | ₩59,559 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩55,051 | ₩56,175 | ₩53,554 | ₩55,720 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,852 | ₩56,068 | ₩50,611 | ₩55,359 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,708 | ₩52,296 | ₩49,701 | ₩50,036 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,353 | ₩53,808 | ₩51,895 | ₩52,203 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,246 | ₩53,995 | ₩50,972 | ₩52,698 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,299 | ₩55,332 | ₩51,440 | ₩53,460 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,885 | ₩55,399 | ₩52,042 | ₩53,580 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,846 | ₩49,220 | ₩47,776 | ₩48,952 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,110 | ₩49,875 | ₩47,749 | ₩49,595 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,841 | ₩52,189 | ₩48,177 | ₩48,257 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,952 | ₩54,102 | ₩52,203 | ₩52,243 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,132 | ₩55,373 | ₩52,564 | ₩52,912 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,259 | ₩55,546 | ₩52,470 | ₩55,506 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,263 | ₩53,928 | ₩48,939 | ₩53,166 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,979 | ₩50,825 | ₩48,685 | ₩50,384 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,749 | ₩49,942 | ₩47,361 | ₩49,153 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,709 | ₩47,976 | ₩45,916 | ₩47,802 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,813 | ₩47,535 | ₩42,024 | ₩47,468 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,761 | ₩51,989 | ₩48,498 | ₩49,434 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,822 | ₩51,721 | ₩49,153 | ₩51,654 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,166 | ₩50,544 | ₩48,458 | ₩49,581 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,905 | ₩51,547 | ₩49,314 | ₩49,340 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,337 | ₩51,039 | ₩48,337 | ₩50,196 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,414 | ₩49,287 | ₩47,294 | ₩48,257 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,565 | ₩49,073 | ₩47,521 | ₩47,535 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,334 | ₩48,391 | ₩46,839 | ₩48,391 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,712 | ₩50,129 | ₩47,080 | ₩47,468 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,557 | ₩51,079 | ₩48,364 | ₩48,591 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,822 | ₩50,678 | ₩49,501 | ₩50,638 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,240 | ₩51,748 | ₩49,434 | ₩49,474 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,186 | ₩51,694 | ₩50,531 | ₩50,999 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,915 | ₩52,136 | ₩49,742 | ₩51,159 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,856 | ₩50,464 | ₩47,588 | ₩50,263 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,267 | ₩48,096 | ₩47,187 | ₩47,334 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩47,026 | ₩47,495 | ₩46,117 | ₩47,093 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,454 | ₩48,123 | ₩46,906 | ₩47,227 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,080 | ₩47,789 | ₩46,224 | ₩47,588 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,615 | ₩47,909 | ₩46,398 | ₩47,254 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,728 | ₩50,143 | ₩46,532 | ₩47,508 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,461 | ₩49,862 | ₩48,110 | ₩48,538 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩49,046 | ₩50,023 | ₩48,993 | ₩49,447 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,685 | ₩50,036 | ₩48,351 | ₩48,886 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,284 | ₩50,076 | ₩48,150 | ₩49,300 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,942 | ₩50,129 | ₩47,200 | ₩48,284 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩50,063 | ₩50,410 | ₩48,738 | ₩49,501 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,170 | ₩50,972 | ₩49,635 | ₩49,742 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,644 | ₩53,500 | ₩50,691 | ₩50,771 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,711 | ₩54,048 | ₩52,163 | ₩53,045 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,397 | ₩52,524 | ₩49,019 | ₩52,310 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,110 | ₩51,052 | ₩47,923 | ₩50,879 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,568 | ₩49,701 | ₩47,026 | ₩47,267 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,668 | ₩50,357 | ₩47,374 | ₩49,915 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,929 | ₩50,557 | ₩48,110 | ₩48,123 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,110 | ₩50,250 | ₩48,110 | ₩50,063 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,377 | ₩48,832 | ₩47,976 | ₩48,270 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,709 | ₩48,805 | ₩47,521 | ₩48,150 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,649 | ₩47,963 | ₩45,261 | ₩47,200 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,408 | ₩46,719 | ₩44,980 | ₩45,983 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,692 | ₩47,120 | ₩45,502 | ₩45,849 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,689 | ₩47,254 | ₩45,034 | ₩47,040 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,197 | ₩47,776 | ₩45,916 | ₩46,799 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,107 | ₩47,588 | ₩45,876 | ₩46,906 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,651 | ₩50,852 | ₩47,882 | ₩47,909 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,524 | ₩50,397 | ₩48,016 | ₩50,156 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,418 | ₩50,250 | ₩48,257 | ₩50,023 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,211 | ₩49,006 | ₩46,010 | ₩48,418 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,214 | ₩47,214 | ₩45,809 | ₩46,010 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,144 | ₩46,813 | ₩45,261 | ₩46,652 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩43,014 | ₩47,013 | ₩43,014 | ₩46,398 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,874 | ₩43,282 | ₩40,339 | ₩43,014 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,800 | ₩42,800 | ₩39,991 | ₩40,887 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,730 | ₩42,506 | ₩41,329 | ₩42,425 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,596 | ₩42,934 | ₩41,128 | ₩41,730 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,393 | ₩42,211 | ₩40,125 | ₩41,543 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,105 | ₩41,008 | ₩38,105 | ₩40,593 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,968 | ₩38,212 | ₩35,390 | ₩37,972 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,447 | ₩36,768 | ₩35,150 | ₩36,313 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,109 | ₩36,447 | ₩34,949 | ₩36,219 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,892 | ₩35,323 | ₩33,625 | ₩35,176 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,772 | ₩35,176 | ₩33,504 | ₩34,133 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,153 | ₩38,788 | ₩32,796 | ₩33,103 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,052 | ₩38,306 | ₩37,236 | ₩37,263 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,319 | ₩38,975 | ₩37,196 | ₩38,132 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,450 | ₩39,215 | ₩37,169 | ₩38,774 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,129 | ₩38,400 | ₩37,089 | ₩37,223 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,383 | ₩37,704 | ₩35,644 | ₩37,504 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,450 | ₩37,811 | ₩36,741 | ₩36,928 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,396 | ₩37,691 | ₩36,808 | ₩37,049 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,972 | ₩38,333 | ₩37,049 | ₩37,343 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,400 | ₩38,694 | ₩37,223 | ₩37,905 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,771 | ₩39,684 | ₩37,624 | ₩38,667 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,821 | ₩38,052 | ₩36,286 | ₩37,651 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,714 | ₩36,714 | ₩35,658 | ₩36,367 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,075 | ₩37,490 | ₩36,634 | ₩36,768 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,872 | ₩38,119 | ₩35,725 | ₩37,142 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,230 | ₩35,698 | ₩34,467 | ₩35,564 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,142 | ₩37,316 | ₩35,471 | ₩35,471 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,059 | ₩37,530 | ₩35,618 | ₩36,995 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,477 | ₩37,704 | ₩36,407 | ₩36,781 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,581 | ₩37,437 | ₩36,407 | ₩37,423 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,915 | ₩37,102 | ₩36,313 | ₩36,554 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,661 | ₩37,035 | ₩36,166 | ₩36,728 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,903 | ₩37,517 | ₩32,662 | ₩36,701 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,775 | ₩35,190 | ₩33,183 | ₩33,224 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,511 | ₩35,511 | ₩34,922 | ₩34,949 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,233 | ₩36,433 | ₩35,537 | ₩35,604 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,326 | ₩36,514 | ₩35,979 | ₩36,326 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,407 | ₩36,581 | ₩35,711 | ₩36,514 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩36,006 | ₩36,688 | ₩35,912 | ₩36,460 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,858 | ₩36,340 | ₩35,845 | ₩36,246 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,364 | ₩36,179 | ₩34,735 | ₩35,858 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,497 | ₩35,952 | ₩34,909 | ₩35,163 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,377 | ₩36,086 | ₩34,534 | ₩35,524 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,601 | ₩35,818 | ₩34,494 | ₩35,216 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,855 | ₩35,858 | ₩34,494 | ₩34,655 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,371 | ₩35,685 | ₩33,183 | ₩34,855 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,598 | ₩33,839 | ₩32,862 | ₩33,224 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,796 | ₩33,451 | ₩32,689 | ₩33,424 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,541 | ₩33,585 | ₩32,127 | ₩33,036 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,689 | ₩33,638 | ₩32,595 | ₩32,715 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,106 | ₩34,120 | ₩32,648 | ₩32,836 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,641 | ₩35,190 | ₩33,518 | ₩34,106 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,390 | ₩35,484 | ₩34,400 | ₩34,882 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,341 | ₩33,518 | ₩31,873 | ₩33,451 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,448 | ₩33,010 | ₩31,899 | ₩32,755 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,562 | ₩32,515 | ₩30,134 | ₩31,966 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,923 | ₩31,404 | ₩30,428 | ₩30,789 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,615 | ₩31,913 | ₩30,615 | ₩30,923 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,291 | ₩30,856 | ₩29,291 | ₩30,642 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,388 | ₩30,495 | ₩28,475 | ₩29,117 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,217 | ₩31,752 | ₩29,786 | ₩30,308 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,423 | ₩38,533 | ₩31,324 | ₩31,378 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,587 | ₩39,684 | ₩38,413 | ₩39,443 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,825 | ₩38,801 | ₩37,731 | ₩38,721 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,229 | ₩39,416 | ₩37,865 | ₩37,878 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,948 | ₩39,804 | ₩38,627 | ₩39,389 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,898 | ₩40,352 | ₩39,068 | ₩39,296 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,791 | ₩40,366 | ₩39,349 | ₩40,085 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,456 | ₩40,098 | ₩39,349 | ₩39,844 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,119 | ₩40,138 | ₩38,119 | ₩39,657 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,450 | ₩38,333 | ₩37,383 | ₩37,865 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,597 | ₩38,467 | ₩36,955 | ₩37,731 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,212 | ₩38,440 | ₩37,062 | ₩37,597 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,704 | ₩38,172 | ₩37,062 | ₩37,651 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,777 | ₩39,804 | ₩37,303 | ₩38,079 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,763 | ₩43,763 | ₩39,670 | ₩39,750 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,683 | ₩44,378 | ₩43,536 | ₩43,870 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,181 | ₩45,555 | ₩42,987 | ₩43,629 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,502 | ₩46,184 | ₩44,900 | ₩45,595 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,277 | ₩46,585 | ₩45,154 | ₩45,502 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,609 | ₩46,813 | ₩45,475 | ₩46,130 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,138 | ₩45,649 | ₩44,084 | ₩45,408 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,806 | ₩44,967 | ₩43,228 | ₩43,870 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩42,051 | ₩44,138 | ₩41,690 | ₩44,111 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,610 | ₩42,332 | ₩40,847 | ₩42,064 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,700 | ₩41,770 | ₩40,125 | ₩41,128 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,800 | ₩42,800 | ₩40,754 | ₩40,834 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,372 | ₩42,880 | ₩41,904 | ₩42,666 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,245 | ₩42,385 | ₩40,018 | ₩42,318 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,259 | ₩40,700 | ₩39,951 | ₩40,593 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,580 | ₩41,048 | ₩39,857 | ₩39,964 | -1.52% | 37.5만 |
|---|