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 | ₩27,491 | ₩28,214 | ₩27,157 | ₩27,639 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,514 | ₩27,290 | ₩26,340 | ₩27,197 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,099 | ₩26,849 | ₩25,844 | ₩26,634 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,817 | ₩26,393 | ₩25,496 | ₩26,340 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,871 | ₩26,567 | ₩24,907 | ₩25,670 | -0.78% | 159만 |
| 2026.10.02 | ₩25,871 | ₩26,795 | ₩25,469 | ₩25,951 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,590 | ₩26,447 | ₩25,228 | ₩25,483 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,920 | ₩25,268 | ₩24,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,001 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,559 | ₩25,684 | ₩24,130 | ₩24,947 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩27,063 | ₩27,063 | ₩24,719 | ₩24,733 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,692 | ₩27,853 | ₩26,808 | ₩27,183 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,357 | ₩28,081 | ₩27,223 | ₩27,679 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,210 | ₩27,665 | ₩26,527 | ₩27,344 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,616 | ₩28,616 | ₩27,090 | ₩27,331 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,237 | ₩27,813 | ₩26,206 | ₩27,746 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,973 | ₩29,058 | ₩27,451 | ₩28,750 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,295 | ₩28,563 | ₩27,612 | ₩27,880 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,652 | ₩28,375 | ₩27,237 | ₩27,960 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,996 | ₩27,639 | ₩26,353 | ₩27,518 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,822 | ₩27,920 | ₩26,139 | ₩27,223 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,706 | ₩28,147 | ₩27,023 | ₩27,197 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,455 | ₩28,978 | ₩27,424 | ₩27,585 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,790 | ₩29,420 | ₩27,893 | ₩28,509 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,674 | ₩30,303 | ₩28,830 | ₩28,911 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,429 | ₩29,969 | ₩28,429 | ₩29,728 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,853 | ₩29,674 | ₩27,223 | ₩28,924 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩28,000 | ₩30,344 | ₩27,451 | ₩28,014 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,134 | ₩28,978 | ₩27,719 | ₩27,920 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,670 | ₩29,085 | ₩27,773 | ₩28,295 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,165 | ₩30,116 | ₩27,920 | ₩28,536 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,460 | ₩29,861 | ₩28,924 | ₩28,951 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,687 | ₩31,000 | ₩29,366 | ₩29,620 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,647 | ₩30,933 | ₩29,031 | ₩30,143 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,714 | ₩30,625 | ₩29,379 | ₩29,487 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,665 | ₩31,321 | ₩29,701 | ₩29,928 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,325 | ₩32,607 | ₩29,647 | ₩30,692 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,691 | ₩34,106 | ₩32,004 | ₩32,540 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,164 | ₩35,526 | ₩33,263 | ₩33,517 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,798 | ₩35,030 | ₩33,651 | ₩35,017 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,334 | ₩34,575 | ₩33,156 | ₩33,678 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,566 | ₩36,276 | ₩34,575 | ₩34,602 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,414 | ₩35,593 | ₩33,959 | ₩34,334 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,767 | ₩36,410 | ₩33,839 | ₩34,133 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,271 | ₩38,512 | ₩35,231 | ₩35,780 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,494 | ₩40,172 | ₩37,133 | ₩38,766 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,578 | ₩42,676 | ₩35,606 | ₩37,320 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,487 | ₩58,397 | ₩55,532 | ₩56,737 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,183 | ₩56,991 | ₩55,183 | ₩56,549 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,278 | ₩55,384 | ₩51,581 | ₩55,331 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,777 | ₩54,621 | ₩52,278 | ₩52,639 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,425 | ₩55,719 | ₩52,773 | ₩53,644 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,505 | ₩55,625 | ₩52,304 | ₩54,956 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,782 | ₩52,840 | ₩50,657 | ₩52,358 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,872 | ₩51,769 | ₩49,399 | ₩51,474 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,876 | ₩52,961 | ₩49,653 | ₩50,590 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,685 | ₩51,956 | ₩46,828 | ₩51,782 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,613 | ₩49,787 | ₩46,721 | ₩48,193 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,443 | ₩51,260 | ₩48,970 | ₩49,974 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,474 | ₩54,889 | ₩50,751 | ₩50,765 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,242 | ₩54,608 | ₩50,912 | ₩53,978 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,710 | ₩56,174 | ₩52,840 | ₩54,326 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,468 | ₩62,776 | ₩53,456 | ₩54,005 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,379 | ₩66,432 | ₩61,919 | ₩62,468 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩64,035 | ₩65,535 | ₩63,298 | ₩64,343 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,334 | ₩65,843 | ₩62,856 | ₩64,878 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,459 | ₩67,583 | ₩65,119 | ₩65,253 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,628 | ₩68,748 | ₩65,561 | ₩66,191 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,731 | ₩68,628 | ₩65,950 | ₩68,561 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,481 | ₩67,476 | ₩64,584 | ₩66,860 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,950 | ₩64,691 | ₩61,504 | ₩64,597 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,804 | ₩63,218 | ₩56,804 | ₩62,964 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩55,063 | ₩58,143 | ₩54,460 | ₩57,272 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,402 | ₩56,402 | ₩54,179 | ₩55,371 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,844 | ₩55,799 | ₩53,228 | ₩55,692 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,318 | ₩54,300 | ₩52,224 | ₩53,590 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,974 | ₩53,885 | ₩52,077 | ₩52,720 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,269 | ₩54,701 | ₩52,773 | ₩53,228 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,563 | ₩54,474 | ₩52,800 | ₩53,590 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,889 | ₩54,045 | ₩50,791 | ₩54,032 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,327 | ₩52,894 | ₩51,126 | ₩51,889 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,747 | ₩51,675 | ₩48,595 | ₩51,488 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,889 | ₩52,278 | ₩48,368 | ₩49,144 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,514 | ₩55,625 | ₩52,077 | ₩52,412 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,362 | ₩55,224 | ₩52,304 | ₩54,608 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,822 | ₩54,326 | ₩51,019 | ₩53,228 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩53,001 | ₩53,028 | ₩49,600 | ₩52,599 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,652 | ₩59,442 | ₩56,857 | ₩57,527 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩60,151 | ₩60,285 | ₩57,942 | ₩58,344 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,549 | ₩61,250 | ₩59,348 | ₩60,125 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,907 | ₩60,085 | ₩55,692 | ₩59,629 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩55,117 | ₩56,241 | ₩53,617 | ₩55,786 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,912 | ₩56,134 | ₩50,671 | ₩55,425 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,769 | ₩52,358 | ₩49,760 | ₩50,095 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,416 | ₩53,871 | ₩51,956 | ₩52,264 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,309 | ₩54,059 | ₩51,032 | ₩52,760 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,362 | ₩55,398 | ₩51,501 | ₩53,523 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,947 | ₩55,465 | ₩52,104 | ₩53,644 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,903 | ₩49,278 | ₩47,832 | ₩49,010 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,167 | ₩49,934 | ₩47,805 | ₩49,653 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,903 | ₩52,251 | ₩48,234 | ₩48,314 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩53,014 | ₩54,166 | ₩52,264 | ₩52,304 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,197 | ₩55,438 | ₩52,626 | ₩52,974 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,322 | ₩55,612 | ₩52,532 | ₩55,572 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,323 | ₩53,992 | ₩48,997 | ₩53,228 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩49,037 | ₩50,885 | ₩48,743 | ₩50,443 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,805 | ₩50,001 | ₩47,417 | ₩49,211 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,765 | ₩48,033 | ₩45,971 | ₩47,859 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,868 | ₩47,591 | ₩42,074 | ₩47,524 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,822 | ₩52,050 | ₩48,555 | ₩49,492 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,881 | ₩51,782 | ₩49,211 | ₩51,715 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,225 | ₩50,604 | ₩48,515 | ₩49,640 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,965 | ₩51,608 | ₩49,372 | ₩49,399 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,394 | ₩51,099 | ₩48,394 | ₩50,256 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,470 | ₩49,345 | ₩47,350 | ₩48,314 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,622 | ₩49,131 | ₩47,578 | ₩47,591 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,390 | ₩48,448 | ₩46,895 | ₩48,448 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,769 | ₩50,189 | ₩47,136 | ₩47,524 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,617 | ₩51,139 | ₩48,421 | ₩48,649 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,881 | ₩50,738 | ₩49,559 | ₩50,698 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,300 | ₩51,809 | ₩49,492 | ₩49,533 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,247 | ₩51,755 | ₩50,590 | ₩51,059 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,974 | ₩52,197 | ₩49,800 | ₩51,220 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,912 | ₩50,523 | ₩47,644 | ₩50,323 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,323 | ₩48,153 | ₩47,243 | ₩47,390 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩47,082 | ₩47,551 | ₩46,171 | ₩47,149 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,511 | ₩48,180 | ₩46,962 | ₩47,283 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,136 | ₩47,845 | ₩46,279 | ₩47,644 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,671 | ₩47,966 | ₩46,453 | ₩47,310 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,787 | ₩50,202 | ₩46,587 | ₩47,564 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,519 | ₩49,921 | ₩48,167 | ₩48,595 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩49,104 | ₩50,082 | ₩49,051 | ₩49,506 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,743 | ₩50,095 | ₩48,408 | ₩48,943 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,341 | ₩50,135 | ₩48,207 | ₩49,358 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩50,001 | ₩50,189 | ₩47,256 | ₩48,341 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩50,122 | ₩50,470 | ₩48,796 | ₩49,559 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,229 | ₩51,032 | ₩49,693 | ₩49,800 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,706 | ₩53,563 | ₩50,751 | ₩50,831 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,773 | ₩54,112 | ₩52,224 | ₩53,108 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,457 | ₩52,586 | ₩49,077 | ₩52,371 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,167 | ₩51,113 | ₩47,979 | ₩50,939 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,626 | ₩49,760 | ₩47,082 | ₩47,323 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,725 | ₩50,416 | ₩47,430 | ₩49,974 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,988 | ₩50,617 | ₩48,167 | ₩48,180 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,167 | ₩50,309 | ₩48,167 | ₩50,122 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,435 | ₩48,890 | ₩48,033 | ₩48,327 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,765 | ₩48,863 | ₩47,578 | ₩48,207 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,703 | ₩48,019 | ₩45,314 | ₩47,256 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,462 | ₩46,774 | ₩45,033 | ₩46,038 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,747 | ₩47,176 | ₩45,556 | ₩45,904 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,743 | ₩47,310 | ₩45,087 | ₩47,095 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,252 | ₩47,832 | ₩45,971 | ₩46,854 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,162 | ₩47,644 | ₩45,930 | ₩46,962 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,711 | ₩50,912 | ₩47,939 | ₩47,966 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,582 | ₩50,457 | ₩48,073 | ₩50,216 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,475 | ₩50,309 | ₩48,314 | ₩50,082 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,265 | ₩49,064 | ₩46,064 | ₩48,475 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,270 | ₩47,270 | ₩45,863 | ₩46,064 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,198 | ₩46,868 | ₩45,314 | ₩46,707 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩43,065 | ₩47,069 | ₩43,065 | ₩46,453 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,922 | ₩43,333 | ₩40,387 | ₩43,065 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,851 | ₩42,851 | ₩40,038 | ₩40,936 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,779 | ₩42,556 | ₩41,378 | ₩42,476 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,645 | ₩42,984 | ₩41,177 | ₩41,779 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,440 | ₩42,261 | ₩40,172 | ₩41,592 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,150 | ₩41,056 | ₩38,150 | ₩40,641 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩37,012 | ₩38,258 | ₩35,432 | ₩38,016 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,490 | ₩36,811 | ₩35,191 | ₩36,356 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,151 | ₩36,490 | ₩34,990 | ₩36,262 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,932 | ₩35,365 | ₩33,664 | ₩35,218 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,812 | ₩35,218 | ₩33,544 | ₩34,173 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,195 | ₩38,833 | ₩32,834 | ₩33,142 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,097 | ₩38,351 | ₩37,280 | ₩37,307 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,365 | ₩39,021 | ₩37,240 | ₩38,177 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,494 | ₩39,262 | ₩37,213 | ₩38,820 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,173 | ₩38,445 | ₩37,133 | ₩37,267 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,427 | ₩37,749 | ₩35,686 | ₩37,548 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,494 | ₩37,856 | ₩36,785 | ₩36,972 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,441 | ₩37,735 | ₩36,851 | ₩37,093 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩38,016 | ₩38,378 | ₩37,093 | ₩37,387 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,445 | ₩38,740 | ₩37,267 | ₩37,950 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,816 | ₩39,731 | ₩37,668 | ₩38,713 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,865 | ₩38,097 | ₩36,329 | ₩37,695 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,758 | ₩36,758 | ₩35,700 | ₩36,410 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,119 | ₩37,534 | ₩36,677 | ₩36,811 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,914 | ₩38,164 | ₩35,767 | ₩37,186 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,271 | ₩35,740 | ₩34,508 | ₩35,606 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,186 | ₩37,360 | ₩35,512 | ₩35,512 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,102 | ₩37,575 | ₩35,660 | ₩37,039 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,521 | ₩37,749 | ₩36,450 | ₩36,825 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,624 | ₩37,481 | ₩36,450 | ₩37,467 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,959 | ₩37,146 | ₩36,356 | ₩36,597 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,704 | ₩37,079 | ₩36,209 | ₩36,771 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,941 | ₩37,561 | ₩32,700 | ₩36,744 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,816 | ₩35,231 | ₩33,223 | ₩33,263 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,553 | ₩35,553 | ₩34,963 | ₩34,990 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,276 | ₩36,477 | ₩35,579 | ₩35,646 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,369 | ₩36,557 | ₩36,021 | ₩36,369 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,450 | ₩36,624 | ₩35,753 | ₩36,557 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩36,048 | ₩36,731 | ₩35,954 | ₩36,503 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,901 | ₩36,383 | ₩35,887 | ₩36,289 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,405 | ₩36,222 | ₩34,776 | ₩35,901 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,539 | ₩35,994 | ₩34,950 | ₩35,204 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,419 | ₩36,128 | ₩34,575 | ₩35,566 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,642 | ₩35,861 | ₩34,535 | ₩35,258 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,896 | ₩35,901 | ₩34,535 | ₩34,696 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,410 | ₩35,727 | ₩33,223 | ₩34,896 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,638 | ₩33,879 | ₩32,901 | ₩33,263 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,834 | ₩33,490 | ₩32,727 | ₩33,464 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,580 | ₩33,624 | ₩32,165 | ₩33,075 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,727 | ₩33,678 | ₩32,633 | ₩32,754 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,147 | ₩34,160 | ₩32,687 | ₩32,874 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,682 | ₩35,231 | ₩33,557 | ₩34,147 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,432 | ₩35,526 | ₩34,441 | ₩34,923 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,379 | ₩33,557 | ₩31,910 | ₩33,490 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,486 | ₩33,048 | ₩31,937 | ₩32,794 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,598 | ₩32,553 | ₩30,169 | ₩32,004 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,960 | ₩31,442 | ₩30,464 | ₩30,826 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,652 | ₩31,950 | ₩30,652 | ₩30,960 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,326 | ₩30,893 | ₩29,326 | ₩30,678 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,424 | ₩30,531 | ₩28,509 | ₩29,152 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,254 | ₩31,790 | ₩29,821 | ₩30,344 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,467 | ₩38,579 | ₩31,361 | ₩31,415 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,632 | ₩39,731 | ₩38,458 | ₩39,489 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,869 | ₩38,847 | ₩37,775 | ₩38,766 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,275 | ₩39,463 | ₩37,909 | ₩37,923 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,994 | ₩39,851 | ₩38,673 | ₩39,436 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,945 | ₩40,400 | ₩39,115 | ₩39,342 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,838 | ₩40,413 | ₩39,396 | ₩40,132 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,503 | ₩40,146 | ₩39,396 | ₩39,891 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,164 | ₩40,186 | ₩38,164 | ₩39,704 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,494 | ₩38,378 | ₩37,427 | ₩37,909 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,642 | ₩38,512 | ₩36,999 | ₩37,775 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,258 | ₩38,485 | ₩37,106 | ₩37,642 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,749 | ₩38,217 | ₩37,106 | ₩37,695 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,824 | ₩39,851 | ₩37,347 | ₩38,124 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,815 | ₩43,815 | ₩39,717 | ₩39,797 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,734 | ₩44,431 | ₩43,587 | ₩43,922 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,234 | ₩45,609 | ₩43,038 | ₩43,681 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,556 | ₩46,238 | ₩44,953 | ₩45,649 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,332 | ₩46,640 | ₩45,207 | ₩45,556 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,663 | ₩46,868 | ₩45,529 | ₩46,185 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,190 | ₩45,703 | ₩44,136 | ₩45,462 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,859 | ₩45,020 | ₩43,279 | ₩43,922 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩42,101 | ₩44,190 | ₩41,739 | ₩44,163 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,659 | ₩42,382 | ₩40,896 | ₩42,114 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,748 | ₩41,819 | ₩40,172 | ₩41,177 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,851 | ₩42,851 | ₩40,802 | ₩40,882 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,422 | ₩42,931 | ₩41,953 | ₩42,717 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,293 | ₩42,435 | ₩40,065 | ₩42,368 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,306 | ₩40,748 | ₩39,998 | ₩40,641 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,628 | ₩41,096 | ₩39,905 | ₩40,012 | -1.52% | 37.5만 |
|---|