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 | ₩27,426 | ₩28,147 | ₩27,092 | ₩27,573 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,450 | ₩27,225 | ₩26,277 | ₩27,132 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,036 | ₩26,784 | ₩25,782 | ₩26,571 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,756 | ₩26,330 | ₩25,435 | ₩26,277 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,809 | ₩26,504 | ₩24,847 | ₩25,609 | -0.78% | 159만 |
| 2026.10.02 | ₩25,809 | ₩26,731 | ₩25,408 | ₩25,889 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,529 | ₩26,384 | ₩25,168 | ₩25,422 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,861 | ₩25,208 | ₩24,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,941 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,500 | ₩25,622 | ₩24,073 | ₩24,887 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩26,998 | ₩26,998 | ₩24,660 | ₩24,674 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,626 | ₩27,786 | ₩26,744 | ₩27,118 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,292 | ₩28,013 | ₩27,158 | ₩27,613 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,145 | ₩27,599 | ₩26,464 | ₩27,279 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,548 | ₩28,548 | ₩27,025 | ₩27,265 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,172 | ₩27,746 | ₩26,143 | ₩27,679 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,907 | ₩28,989 | ₩27,386 | ₩28,681 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,227 | ₩28,494 | ₩27,546 | ₩27,813 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,586 | ₩28,307 | ₩27,172 | ₩27,893 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,931 | ₩27,573 | ₩26,290 | ₩27,452 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,758 | ₩27,853 | ₩26,076 | ₩27,158 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,639 | ₩28,080 | ₩26,958 | ₩27,132 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,387 | ₩28,908 | ₩27,359 | ₩27,519 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,721 | ₩29,349 | ₩27,826 | ₩28,441 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,603 | ₩30,231 | ₩28,761 | ₩28,842 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,361 | ₩29,897 | ₩28,361 | ₩29,657 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,786 | ₩29,603 | ₩27,158 | ₩28,855 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,933 | ₩30,271 | ₩27,386 | ₩27,947 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,067 | ₩28,908 | ₩27,653 | ₩27,853 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,601 | ₩29,015 | ₩27,706 | ₩28,227 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,095 | ₩30,044 | ₩27,853 | ₩28,468 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,389 | ₩29,790 | ₩28,855 | ₩28,882 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,616 | ₩30,926 | ₩29,296 | ₩29,550 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,576 | ₩30,859 | ₩28,962 | ₩30,071 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,643 | ₩30,552 | ₩29,309 | ₩29,416 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,592 | ₩31,246 | ₩29,630 | ₩29,857 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,248 | ₩32,529 | ₩29,576 | ₩30,618 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,611 | ₩34,025 | ₩31,928 | ₩32,462 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,080 | ₩35,441 | ₩33,183 | ₩33,437 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,718 | ₩34,947 | ₩33,571 | ₩34,933 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,252 | ₩34,492 | ₩33,076 | ₩33,597 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,481 | ₩36,189 | ₩34,492 | ₩34,519 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,332 | ₩35,508 | ₩33,878 | ₩34,252 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,681 | ₩36,323 | ₩33,758 | ₩34,052 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,179 | ₩38,420 | ₩35,147 | ₩35,695 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,405 | ₩40,076 | ₩37,044 | ₩38,674 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,479 | ₩42,574 | ₩35,521 | ₩37,231 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,349 | ₩58,258 | ₩55,399 | ₩56,601 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,052 | ₩56,855 | ₩55,052 | ₩56,414 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,153 | ₩55,252 | ₩51,458 | ₩55,199 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,649 | ₩54,491 | ₩52,153 | ₩52,513 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,292 | ₩55,586 | ₩52,647 | ₩53,515 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,380 | ₩55,492 | ₩52,179 | ₩54,825 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,658 | ₩52,714 | ₩50,536 | ₩52,233 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,750 | ₩51,645 | ₩49,281 | ₩51,351 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,752 | ₩52,834 | ₩49,534 | ₩50,470 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,571 | ₩51,832 | ₩46,716 | ₩51,658 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,494 | ₩49,668 | ₩46,609 | ₩48,078 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,323 | ₩51,137 | ₩48,853 | ₩49,855 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,344 | ₩54,758 | ₩50,630 | ₩50,643 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,115 | ₩54,477 | ₩50,790 | ₩53,849 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,582 | ₩56,040 | ₩52,714 | ₩54,197 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,319 | ₩62,626 | ₩53,328 | ₩53,876 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,227 | ₩66,273 | ₩61,771 | ₩62,319 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,882 | ₩65,378 | ₩63,147 | ₩64,189 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,178 | ₩65,685 | ₩62,706 | ₩64,723 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,300 | ₩67,422 | ₩64,964 | ₩65,097 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,464 | ₩68,584 | ₩65,405 | ₩66,033 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,569 | ₩68,464 | ₩65,792 | ₩68,397 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,325 | ₩67,315 | ₩64,429 | ₩66,700 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,800 | ₩64,536 | ₩61,357 | ₩64,443 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,668 | ₩63,067 | ₩56,668 | ₩62,813 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,931 | ₩58,004 | ₩54,330 | ₩57,136 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,267 | ₩56,267 | ₩54,050 | ₩55,239 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,716 | ₩55,666 | ₩53,101 | ₩55,559 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,193 | ₩54,170 | ₩52,099 | ₩53,462 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,847 | ₩53,756 | ₩51,952 | ₩52,594 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,141 | ₩54,571 | ₩52,647 | ₩53,101 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,435 | ₩54,344 | ₩52,674 | ₩53,462 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,765 | ₩53,916 | ₩50,670 | ₩53,903 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,204 | ₩52,767 | ₩51,004 | ₩51,765 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,628 | ₩51,552 | ₩48,479 | ₩51,365 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,765 | ₩52,153 | ₩48,252 | ₩49,027 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,384 | ₩55,492 | ₩51,952 | ₩52,286 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,235 | ₩55,092 | ₩52,179 | ₩54,477 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,699 | ₩54,197 | ₩50,897 | ₩53,101 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,874 | ₩52,901 | ₩49,481 | ₩52,473 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,512 | ₩59,300 | ₩56,721 | ₩57,389 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩60,008 | ₩60,141 | ₩57,804 | ₩58,204 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,407 | ₩61,103 | ₩59,206 | ₩59,981 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,773 | ₩59,941 | ₩55,559 | ₩59,487 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩54,985 | ₩56,107 | ₩53,489 | ₩55,653 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,790 | ₩56,000 | ₩50,550 | ₩55,292 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,645 | ₩52,233 | ₩49,641 | ₩49,975 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,288 | ₩53,742 | ₩51,832 | ₩52,139 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,181 | ₩53,929 | ₩50,910 | ₩52,634 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,235 | ₩55,265 | ₩51,378 | ₩53,395 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,821 | ₩55,332 | ₩51,979 | ₩53,515 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,786 | ₩49,160 | ₩47,718 | ₩48,893 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,052 | ₩49,815 | ₩47,691 | ₩49,534 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,779 | ₩52,126 | ₩48,118 | ₩48,199 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,887 | ₩54,036 | ₩52,139 | ₩52,179 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,065 | ₩55,305 | ₩52,500 | ₩52,847 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,195 | ₩55,479 | ₩52,407 | ₩55,439 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,202 | ₩53,863 | ₩48,880 | ₩53,101 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,920 | ₩50,763 | ₩48,626 | ₩50,323 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,691 | ₩49,882 | ₩47,304 | ₩49,094 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,651 | ₩47,918 | ₩45,861 | ₩47,744 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,756 | ₩47,477 | ₩41,973 | ₩47,410 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,699 | ₩51,926 | ₩48,439 | ₩49,374 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,762 | ₩51,658 | ₩49,094 | ₩51,592 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,107 | ₩50,483 | ₩48,399 | ₩49,521 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,844 | ₩51,485 | ₩49,254 | ₩49,281 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,279 | ₩50,977 | ₩48,279 | ₩50,136 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,357 | ₩49,227 | ₩47,237 | ₩48,199 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,506 | ₩49,013 | ₩47,464 | ₩47,477 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,277 | ₩48,332 | ₩46,783 | ₩48,332 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,653 | ₩50,069 | ₩47,023 | ₩47,410 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,496 | ₩51,017 | ₩48,305 | ₩48,533 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,762 | ₩50,616 | ₩49,441 | ₩50,576 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,178 | ₩51,685 | ₩49,374 | ₩49,414 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,124 | ₩51,632 | ₩50,470 | ₩50,937 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,855 | ₩52,073 | ₩49,681 | ₩51,097 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,798 | ₩50,403 | ₩47,531 | ₩50,202 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,210 | ₩48,038 | ₩47,130 | ₩47,277 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩46,970 | ₩47,437 | ₩46,061 | ₩47,036 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,397 | ₩48,065 | ₩46,849 | ₩47,170 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,023 | ₩47,731 | ₩46,168 | ₩47,531 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,557 | ₩47,851 | ₩46,342 | ₩47,197 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,668 | ₩50,082 | ₩46,475 | ₩47,450 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,401 | ₩49,802 | ₩48,052 | ₩48,479 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩48,987 | ₩49,962 | ₩48,933 | ₩49,387 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,626 | ₩49,975 | ₩48,292 | ₩48,826 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,225 | ₩50,015 | ₩48,092 | ₩49,241 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,882 | ₩50,069 | ₩47,143 | ₩48,225 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩50,002 | ₩50,349 | ₩48,679 | ₩49,441 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,109 | ₩50,910 | ₩49,575 | ₩49,681 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,580 | ₩53,435 | ₩50,630 | ₩50,710 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,647 | ₩53,983 | ₩52,099 | ₩52,981 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,336 | ₩52,460 | ₩48,960 | ₩52,246 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,052 | ₩50,991 | ₩47,865 | ₩50,817 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,508 | ₩49,641 | ₩46,970 | ₩47,210 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,611 | ₩50,296 | ₩47,317 | ₩49,855 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,868 | ₩50,496 | ₩48,052 | ₩48,065 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,052 | ₩50,189 | ₩48,052 | ₩50,002 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,319 | ₩48,773 | ₩47,918 | ₩48,212 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,651 | ₩48,746 | ₩47,464 | ₩48,092 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,594 | ₩47,905 | ₩45,206 | ₩47,143 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,353 | ₩46,662 | ₩44,926 | ₩45,928 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,636 | ₩47,063 | ₩45,447 | ₩45,794 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,634 | ₩47,197 | ₩44,979 | ₩46,983 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,141 | ₩47,718 | ₩45,861 | ₩46,742 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,050 | ₩47,531 | ₩45,821 | ₩46,849 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,590 | ₩50,790 | ₩47,825 | ₩47,851 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,466 | ₩50,336 | ₩47,958 | ₩50,096 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,359 | ₩50,189 | ₩48,199 | ₩49,962 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,155 | ₩48,947 | ₩45,954 | ₩48,359 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,157 | ₩47,157 | ₩45,754 | ₩45,954 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,088 | ₩46,756 | ₩45,206 | ₩46,595 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩42,962 | ₩46,956 | ₩42,962 | ₩46,342 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,824 | ₩43,229 | ₩40,290 | ₩42,962 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,748 | ₩42,748 | ₩39,943 | ₩40,838 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,679 | ₩42,454 | ₩41,279 | ₩42,374 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,546 | ₩42,882 | ₩41,078 | ₩41,679 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,344 | ₩42,160 | ₩40,076 | ₩41,492 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,059 | ₩40,958 | ₩38,059 | ₩40,544 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,924 | ₩38,166 | ₩35,347 | ₩37,926 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,403 | ₩36,723 | ₩35,107 | ₩36,269 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,067 | ₩36,403 | ₩34,907 | ₩36,176 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,851 | ₩35,281 | ₩33,584 | ₩35,134 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,731 | ₩35,134 | ₩33,464 | ₩34,092 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,109 | ₩38,741 | ₩32,756 | ₩33,063 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,006 | ₩38,260 | ₩37,191 | ₩37,218 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,273 | ₩38,928 | ₩37,151 | ₩38,086 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,405 | ₩39,168 | ₩37,124 | ₩38,727 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,084 | ₩38,353 | ₩37,044 | ₩37,178 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,338 | ₩37,658 | ₩35,601 | ₩37,458 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,405 | ₩37,765 | ₩36,697 | ₩36,884 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,351 | ₩37,645 | ₩36,763 | ₩37,004 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,926 | ₩38,286 | ₩37,004 | ₩37,298 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,353 | ₩38,647 | ₩37,178 | ₩37,859 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,725 | ₩39,636 | ₩37,578 | ₩38,620 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,777 | ₩38,006 | ₩36,242 | ₩37,605 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,670 | ₩36,670 | ₩35,615 | ₩36,323 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,031 | ₩37,445 | ₩36,590 | ₩36,723 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,828 | ₩38,073 | ₩35,681 | ₩37,097 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,187 | ₩35,655 | ₩34,426 | ₩35,521 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,097 | ₩37,271 | ₩35,428 | ₩35,428 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,015 | ₩37,485 | ₩35,574 | ₩36,950 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,431 | ₩37,658 | ₩36,363 | ₩36,737 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,536 | ₩37,391 | ₩36,363 | ₩37,378 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,870 | ₩37,057 | ₩36,269 | ₩36,510 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,616 | ₩36,991 | ₩36,122 | ₩36,683 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,863 | ₩37,471 | ₩32,622 | ₩36,657 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,733 | ₩35,147 | ₩33,143 | ₩33,183 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,468 | ₩35,468 | ₩34,880 | ₩34,907 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,189 | ₩36,389 | ₩35,494 | ₩35,561 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,283 | ₩36,470 | ₩35,935 | ₩36,283 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,363 | ₩36,536 | ₩35,668 | ₩36,470 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩35,962 | ₩36,643 | ₩35,868 | ₩36,416 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,815 | ₩36,296 | ₩35,802 | ₩36,202 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,321 | ₩36,136 | ₩34,693 | ₩35,815 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,454 | ₩35,908 | ₩34,866 | ₩35,120 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,334 | ₩36,042 | ₩34,492 | ₩35,481 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,559 | ₩35,775 | ₩34,452 | ₩35,174 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,813 | ₩35,815 | ₩34,452 | ₩34,613 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,330 | ₩35,641 | ₩33,143 | ₩34,813 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,557 | ₩33,798 | ₩32,823 | ₩33,183 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,756 | ₩33,410 | ₩32,649 | ₩33,384 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,502 | ₩33,544 | ₩32,088 | ₩32,996 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,649 | ₩33,597 | ₩32,555 | ₩32,676 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,065 | ₩34,078 | ₩32,609 | ₩32,796 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,599 | ₩35,147 | ₩33,477 | ₩34,065 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,347 | ₩35,441 | ₩34,359 | ₩34,840 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,302 | ₩33,477 | ₩31,834 | ₩33,410 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,408 | ₩32,970 | ₩31,861 | ₩32,716 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,525 | ₩32,475 | ₩30,097 | ₩31,928 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,886 | ₩31,366 | ₩30,391 | ₩30,752 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,578 | ₩31,874 | ₩30,578 | ₩30,886 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,256 | ₩30,819 | ₩29,256 | ₩30,605 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,351 | ₩30,458 | ₩28,441 | ₩29,082 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,179 | ₩31,714 | ₩29,750 | ₩30,271 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,378 | ₩38,487 | ₩31,286 | ₩31,340 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,540 | ₩39,636 | ₩38,366 | ₩39,395 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,779 | ₩38,754 | ₩37,685 | ₩38,674 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,181 | ₩39,368 | ₩37,819 | ₩37,832 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,901 | ₩39,756 | ₩38,580 | ₩39,342 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,849 | ₩40,303 | ₩39,021 | ₩39,248 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,742 | ₩40,317 | ₩39,302 | ₩40,036 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,408 | ₩40,050 | ₩39,302 | ₩39,796 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,073 | ₩40,090 | ₩38,073 | ₩39,609 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,405 | ₩38,286 | ₩37,338 | ₩37,819 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,552 | ₩38,420 | ₩36,910 | ₩37,685 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,166 | ₩38,393 | ₩37,017 | ₩37,552 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,658 | ₩38,126 | ₩37,017 | ₩37,605 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,729 | ₩39,756 | ₩37,258 | ₩38,033 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,710 | ₩43,710 | ₩39,622 | ₩39,702 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,630 | ₩44,324 | ₩43,483 | ₩43,817 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,126 | ₩45,500 | ₩42,935 | ₩43,576 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,447 | ₩46,128 | ₩44,845 | ₩45,540 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,221 | ₩46,529 | ₩45,099 | ₩45,447 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,554 | ₩46,756 | ₩45,420 | ₩46,075 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,084 | ₩45,594 | ₩44,031 | ₩45,353 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,752 | ₩44,912 | ₩43,176 | ₩43,817 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩42,000 | ₩44,084 | ₩41,639 | ₩44,057 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,559 | ₩42,281 | ₩40,798 | ₩42,013 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,651 | ₩41,720 | ₩40,076 | ₩41,078 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,748 | ₩42,748 | ₩40,704 | ₩40,784 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,321 | ₩42,828 | ₩41,853 | ₩42,615 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,197 | ₩42,334 | ₩39,970 | ₩42,267 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,210 | ₩40,651 | ₩39,903 | ₩40,544 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,531 | ₩40,998 | ₩39,809 | ₩39,916 | -1.52% | 37.5만 |
|---|