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 | ₩27,434 | ₩28,156 | ₩27,100 | ₩27,581 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,459 | ₩27,234 | ₩26,285 | ₩27,140 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,045 | ₩26,793 | ₩25,791 | ₩26,579 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,764 | ₩26,339 | ₩25,443 | ₩26,285 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,818 | ₩26,512 | ₩24,855 | ₩25,617 | -0.78% | 159만 |
| 2026.10.02 | ₩25,818 | ₩26,740 | ₩25,417 | ₩25,898 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,537 | ₩26,392 | ₩25,176 | ₩25,430 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,869 | ₩25,216 | ₩24,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,949 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,508 | ₩25,630 | ₩24,080 | ₩24,895 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩27,007 | ₩27,007 | ₩24,668 | ₩24,682 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,635 | ₩27,795 | ₩26,753 | ₩27,127 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,301 | ₩28,022 | ₩27,167 | ₩27,622 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,154 | ₩27,608 | ₩26,472 | ₩27,287 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,557 | ₩28,557 | ₩27,034 | ₩27,274 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,181 | ₩27,755 | ₩26,152 | ₩27,688 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,916 | ₩28,998 | ₩27,394 | ₩28,691 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,236 | ₩28,503 | ₩27,555 | ₩27,822 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,595 | ₩28,316 | ₩27,181 | ₩27,902 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,940 | ₩27,581 | ₩26,299 | ₩27,461 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,766 | ₩27,862 | ₩26,085 | ₩27,167 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,648 | ₩28,089 | ₩26,967 | ₩27,140 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,397 | ₩28,918 | ₩27,368 | ₩27,528 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,731 | ₩29,359 | ₩27,835 | ₩28,450 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,613 | ₩30,241 | ₩28,771 | ₩28,851 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,370 | ₩29,907 | ₩28,370 | ₩29,666 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,795 | ₩29,613 | ₩27,167 | ₩28,864 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,942 | ₩30,281 | ₩27,394 | ₩27,956 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,076 | ₩28,918 | ₩27,662 | ₩27,862 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,610 | ₩29,025 | ₩27,715 | ₩28,236 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,105 | ₩30,054 | ₩27,862 | ₩28,477 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,399 | ₩29,800 | ₩28,864 | ₩28,891 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,626 | ₩30,936 | ₩29,305 | ₩29,559 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,586 | ₩30,869 | ₩28,971 | ₩30,080 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,653 | ₩30,561 | ₩29,319 | ₩29,426 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,601 | ₩31,256 | ₩29,639 | ₩29,867 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,259 | ₩32,539 | ₩29,586 | ₩30,628 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,622 | ₩34,036 | ₩31,938 | ₩32,472 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,092 | ₩35,452 | ₩33,194 | ₩33,448 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,728 | ₩34,958 | ₩33,581 | ₩34,945 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,263 | ₩34,504 | ₩33,087 | ₩33,608 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,492 | ₩36,201 | ₩34,504 | ₩34,530 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,343 | ₩35,519 | ₩33,889 | ₩34,263 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,693 | ₩36,334 | ₩33,769 | ₩34,063 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,192 | ₩38,432 | ₩35,158 | ₩35,706 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,417 | ₩40,089 | ₩37,056 | ₩38,686 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,492 | ₩42,588 | ₩35,532 | ₩37,243 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,368 | ₩58,276 | ₩55,417 | ₩56,619 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,069 | ₩56,873 | ₩55,069 | ₩56,432 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,170 | ₩55,270 | ₩51,475 | ₩55,216 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,666 | ₩54,508 | ₩52,170 | ₩52,530 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,310 | ₩55,604 | ₩52,664 | ₩53,533 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,397 | ₩55,510 | ₩52,196 | ₩54,842 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,675 | ₩52,731 | ₩50,553 | ₩52,250 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,766 | ₩51,662 | ₩49,296 | ₩51,368 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,769 | ₩52,851 | ₩49,550 | ₩50,486 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,586 | ₩51,849 | ₩46,731 | ₩51,675 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,510 | ₩49,684 | ₩46,624 | ₩48,094 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,339 | ₩51,154 | ₩48,869 | ₩49,871 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,361 | ₩54,775 | ₩50,646 | ₩50,660 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,132 | ₩54,495 | ₩50,807 | ₩53,867 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,599 | ₩56,058 | ₩52,731 | ₩54,214 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,339 | ₩62,646 | ₩53,345 | ₩53,893 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,248 | ₩66,294 | ₩61,791 | ₩62,339 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,902 | ₩65,399 | ₩63,167 | ₩64,210 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,199 | ₩65,706 | ₩62,726 | ₩64,744 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,321 | ₩67,444 | ₩64,985 | ₩65,118 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,486 | ₩68,606 | ₩65,426 | ₩66,054 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,591 | ₩68,486 | ₩65,813 | ₩68,419 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,346 | ₩67,337 | ₩64,450 | ₩66,722 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,820 | ₩64,557 | ₩61,377 | ₩64,464 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,686 | ₩63,087 | ₩56,686 | ₩62,833 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,949 | ₩58,023 | ₩54,348 | ₩57,154 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,285 | ₩56,285 | ₩54,067 | ₩55,256 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,733 | ₩55,684 | ₩53,118 | ₩55,577 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,210 | ₩54,187 | ₩52,116 | ₩53,479 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,864 | ₩53,773 | ₩51,969 | ₩52,611 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,158 | ₩54,588 | ₩52,664 | ₩53,118 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,452 | ₩54,361 | ₩52,691 | ₩53,479 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,782 | ₩53,933 | ₩50,686 | ₩53,920 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,221 | ₩52,784 | ₩51,020 | ₩51,782 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,644 | ₩51,568 | ₩48,495 | ₩51,381 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,782 | ₩52,170 | ₩48,268 | ₩49,043 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,401 | ₩55,510 | ₩51,969 | ₩52,303 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,252 | ₩55,109 | ₩52,196 | ₩54,495 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,715 | ₩54,214 | ₩50,913 | ₩53,118 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,891 | ₩52,918 | ₩49,497 | ₩52,490 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,530 | ₩59,319 | ₩56,740 | ₩57,408 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩60,027 | ₩60,161 | ₩57,822 | ₩58,223 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,426 | ₩61,123 | ₩59,225 | ₩60,000 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,791 | ₩59,960 | ₩55,577 | ₩59,506 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩55,003 | ₩56,125 | ₩53,506 | ₩55,671 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,807 | ₩56,018 | ₩50,566 | ₩55,310 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,662 | ₩52,250 | ₩49,657 | ₩49,991 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,305 | ₩53,760 | ₩51,849 | ₩52,156 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,199 | ₩53,947 | ₩50,927 | ₩52,651 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,252 | ₩55,283 | ₩51,394 | ₩53,412 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,838 | ₩55,350 | ₩51,996 | ₩53,533 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,802 | ₩49,176 | ₩47,733 | ₩48,909 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,067 | ₩49,831 | ₩47,706 | ₩49,550 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,795 | ₩52,143 | ₩48,134 | ₩48,214 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,905 | ₩54,054 | ₩52,156 | ₩52,196 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,083 | ₩55,323 | ₩52,517 | ₩52,864 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,212 | ₩55,497 | ₩52,423 | ₩55,457 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,219 | ₩53,880 | ₩48,896 | ₩53,118 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,936 | ₩50,780 | ₩48,642 | ₩50,339 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,706 | ₩49,898 | ₩47,319 | ₩49,109 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,666 | ₩47,933 | ₩45,876 | ₩47,760 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,771 | ₩47,492 | ₩41,987 | ₩47,426 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,715 | ₩51,942 | ₩48,455 | ₩49,390 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,778 | ₩51,675 | ₩49,109 | ₩51,608 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,123 | ₩50,499 | ₩48,415 | ₩49,537 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,860 | ₩51,501 | ₩49,270 | ₩49,296 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,294 | ₩50,994 | ₩48,294 | ₩50,152 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,372 | ₩49,243 | ₩47,252 | ₩48,214 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,521 | ₩49,029 | ₩47,479 | ₩47,492 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,292 | ₩48,348 | ₩46,798 | ₩48,348 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,668 | ₩50,085 | ₩47,038 | ₩47,426 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,513 | ₩51,034 | ₩48,321 | ₩48,548 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,778 | ₩50,633 | ₩49,457 | ₩50,593 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,194 | ₩51,702 | ₩49,390 | ₩49,430 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,141 | ₩51,648 | ₩50,486 | ₩50,954 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,871 | ₩52,089 | ₩49,697 | ₩51,114 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,813 | ₩50,419 | ₩47,546 | ₩50,219 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,225 | ₩48,054 | ₩47,145 | ₩47,292 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩46,985 | ₩47,452 | ₩46,076 | ₩47,051 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,412 | ₩48,080 | ₩46,864 | ₩47,185 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,038 | ₩47,746 | ₩46,183 | ₩47,546 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,573 | ₩47,867 | ₩46,357 | ₩47,212 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,684 | ₩50,098 | ₩46,490 | ₩47,466 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,417 | ₩49,818 | ₩48,067 | ₩48,495 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩49,002 | ₩49,978 | ₩48,949 | ₩49,403 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,642 | ₩49,991 | ₩48,308 | ₩48,842 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,241 | ₩50,031 | ₩48,107 | ₩49,256 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,898 | ₩50,085 | ₩47,158 | ₩48,241 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩50,018 | ₩50,366 | ₩48,695 | ₩49,457 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,125 | ₩50,927 | ₩49,590 | ₩49,697 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,597 | ₩53,452 | ₩50,646 | ₩50,726 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,664 | ₩54,000 | ₩52,116 | ₩52,998 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,352 | ₩52,477 | ₩48,976 | ₩52,263 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,067 | ₩51,007 | ₩47,880 | ₩50,833 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,524 | ₩49,657 | ₩46,985 | ₩47,225 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,626 | ₩50,312 | ₩47,332 | ₩49,871 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,884 | ₩50,513 | ₩48,067 | ₩48,080 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,067 | ₩50,205 | ₩48,067 | ₩50,018 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,334 | ₩48,789 | ₩47,933 | ₩48,227 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,666 | ₩48,762 | ₩47,479 | ₩48,107 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,608 | ₩47,920 | ₩45,221 | ₩47,158 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,368 | ₩46,677 | ₩44,940 | ₩45,942 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,651 | ₩47,078 | ₩45,461 | ₩45,809 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,648 | ₩47,212 | ₩44,994 | ₩46,998 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,156 | ₩47,733 | ₩45,876 | ₩46,757 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,065 | ₩47,546 | ₩45,835 | ₩46,864 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,606 | ₩50,807 | ₩47,840 | ₩47,867 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,481 | ₩50,352 | ₩47,974 | ₩50,112 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,374 | ₩50,205 | ₩48,214 | ₩49,978 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,170 | ₩48,962 | ₩45,969 | ₩48,374 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,172 | ₩47,172 | ₩45,769 | ₩45,969 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,103 | ₩46,771 | ₩45,221 | ₩46,610 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩42,976 | ₩46,971 | ₩42,976 | ₩46,357 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,838 | ₩43,243 | ₩40,303 | ₩42,976 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,762 | ₩42,762 | ₩39,956 | ₩40,851 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,693 | ₩42,468 | ₩41,292 | ₩42,388 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,559 | ₩42,896 | ₩41,092 | ₩41,693 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,357 | ₩42,174 | ₩40,089 | ₩41,506 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,071 | ₩40,971 | ₩38,071 | ₩40,557 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,936 | ₩38,178 | ₩35,359 | ₩37,938 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,414 | ₩36,735 | ₩35,118 | ₩36,281 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,078 | ₩36,414 | ₩34,918 | ₩36,187 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,862 | ₩35,292 | ₩33,595 | ₩35,145 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,742 | ₩35,145 | ₩33,475 | ₩34,103 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,120 | ₩38,753 | ₩32,766 | ₩33,074 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,018 | ₩38,272 | ₩37,203 | ₩37,230 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,285 | ₩38,940 | ₩37,163 | ₩38,098 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,417 | ₩39,181 | ₩37,136 | ₩38,740 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,096 | ₩38,365 | ₩37,056 | ₩37,190 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,350 | ₩37,671 | ₩35,613 | ₩37,470 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,417 | ₩37,777 | ₩36,708 | ₩36,896 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,363 | ₩37,657 | ₩36,775 | ₩37,016 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,938 | ₩38,299 | ₩37,016 | ₩37,310 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,365 | ₩38,659 | ₩37,190 | ₩37,871 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,737 | ₩39,648 | ₩37,590 | ₩38,633 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,789 | ₩38,018 | ₩36,254 | ₩37,617 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,682 | ₩36,682 | ₩35,626 | ₩36,334 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,043 | ₩37,457 | ₩36,602 | ₩36,735 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,840 | ₩38,085 | ₩35,693 | ₩37,109 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,198 | ₩35,666 | ₩34,437 | ₩35,532 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,109 | ₩37,283 | ₩35,439 | ₩35,439 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,027 | ₩37,497 | ₩35,586 | ₩36,962 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,443 | ₩37,671 | ₩36,374 | ₩36,749 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,548 | ₩37,403 | ₩36,374 | ₩37,390 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,882 | ₩37,069 | ₩36,281 | ₩36,521 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,628 | ₩37,002 | ₩36,134 | ₩36,695 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,873 | ₩37,483 | ₩32,633 | ₩36,668 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,744 | ₩35,158 | ₩33,154 | ₩33,194 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,479 | ₩35,479 | ₩34,891 | ₩34,918 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,201 | ₩36,401 | ₩35,506 | ₩35,573 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,294 | ₩36,481 | ₩35,947 | ₩36,294 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,374 | ₩36,548 | ₩35,679 | ₩36,481 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩35,973 | ₩36,655 | ₩35,880 | ₩36,428 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,826 | ₩36,308 | ₩35,813 | ₩36,214 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,332 | ₩36,147 | ₩34,704 | ₩35,826 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,466 | ₩35,920 | ₩34,878 | ₩35,132 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,345 | ₩36,054 | ₩34,504 | ₩35,492 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,570 | ₩35,786 | ₩34,463 | ₩35,185 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,824 | ₩35,826 | ₩34,463 | ₩34,624 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,341 | ₩35,653 | ₩33,154 | ₩34,824 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,568 | ₩33,809 | ₩32,833 | ₩33,194 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,766 | ₩33,421 | ₩32,659 | ₩33,394 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,512 | ₩33,555 | ₩32,098 | ₩33,007 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,659 | ₩33,608 | ₩32,566 | ₩32,686 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,076 | ₩34,089 | ₩32,619 | ₩32,806 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,610 | ₩35,158 | ₩33,488 | ₩34,076 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,359 | ₩35,452 | ₩34,370 | ₩34,851 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,312 | ₩33,488 | ₩31,844 | ₩33,421 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,419 | ₩32,980 | ₩31,871 | ₩32,726 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,535 | ₩32,486 | ₩30,107 | ₩31,938 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,895 | ₩31,377 | ₩30,401 | ₩30,762 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,588 | ₩31,884 | ₩30,588 | ₩30,895 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,265 | ₩30,829 | ₩29,265 | ₩30,615 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,361 | ₩30,468 | ₩28,450 | ₩29,091 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,189 | ₩31,724 | ₩29,760 | ₩30,281 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,390 | ₩38,499 | ₩31,296 | ₩31,350 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,553 | ₩39,648 | ₩38,379 | ₩39,408 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,791 | ₩38,766 | ₩37,697 | ₩38,686 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,194 | ₩39,381 | ₩37,831 | ₩37,844 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,913 | ₩39,769 | ₩38,593 | ₩39,354 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,862 | ₩40,316 | ₩39,034 | ₩39,261 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,755 | ₩40,330 | ₩39,314 | ₩40,049 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,421 | ₩40,063 | ₩39,314 | ₩39,809 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,085 | ₩40,103 | ₩38,085 | ₩39,622 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,417 | ₩38,299 | ₩37,350 | ₩37,831 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,564 | ₩38,432 | ₩36,922 | ₩37,697 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,178 | ₩38,406 | ₩37,029 | ₩37,564 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,671 | ₩38,138 | ₩37,029 | ₩37,617 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,742 | ₩39,769 | ₩37,270 | ₩38,045 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,724 | ₩43,724 | ₩39,635 | ₩39,715 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,644 | ₩44,339 | ₩43,497 | ₩43,831 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,141 | ₩45,515 | ₩42,949 | ₩43,590 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,461 | ₩46,143 | ₩44,860 | ₩45,555 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,236 | ₩46,544 | ₩45,114 | ₩45,461 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,568 | ₩46,771 | ₩45,435 | ₩46,089 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,098 | ₩45,608 | ₩44,045 | ₩45,368 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,766 | ₩44,927 | ₩43,190 | ₩43,831 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩42,014 | ₩44,098 | ₩41,653 | ₩44,072 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,573 | ₩42,294 | ₩40,811 | ₩42,027 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,664 | ₩41,733 | ₩40,089 | ₩41,092 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,762 | ₩42,762 | ₩40,717 | ₩40,798 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,334 | ₩42,842 | ₩41,867 | ₩42,628 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,210 | ₩42,348 | ₩39,982 | ₩42,281 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,223 | ₩40,664 | ₩39,916 | ₩40,557 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,544 | ₩41,011 | ₩39,822 | ₩39,929 | -1.52% | 37.5만 |
|---|