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 | ₩27,422 | ₩28,143 | ₩27,088 | ₩27,568 | +0.54% | 99.2만 |
| 2026.10.08 | ₩26,446 | ₩27,221 | ₩26,273 | ₩27,128 | +2.58% | 146.9만 |
| 2026.10.07 | ₩26,032 | ₩26,780 | ₩25,779 | ₩26,567 | +2.05% | 144.4만 |
| 2026.10.06 | ₩25,752 | ₩26,326 | ₩25,431 | ₩26,273 | +2.02% | 104.9만 |
| 2026.10.05 | ₩25,805 | ₩26,500 | ₩24,844 | ₩25,605 | -0.78% | 159만 |
| 2026.10.02 | ₩25,805 | ₩26,727 | ₩25,405 | ₩25,885 | +0.31% | 137.6만 |
| 2026.10.01 | ₩25,525 | ₩26,380 | ₩25,164 | ₩25,418 | -0.42% | 183.1만 |
| 2026.09.30 | ₩24,857 | ₩25,204 | ₩24,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,937 |
| +0.32% |
| 147.6만 |
| 2026.09.29 | ₩24,496 | ₩25,618 | ₩24,069 | ₩24,884 | +1.58% | 216.6만 |
|---|
| 2026.09.28 | ₩26,994 | ₩26,994 | ₩24,657 | ₩24,670 | -8.61% | 257만 |
|---|
| 2026.09.25 | ₩27,622 | ₩27,782 | ₩26,740 | ₩27,114 | -1.84% | 172만 |
|---|
| 2026.09.24 | ₩27,288 | ₩28,009 | ₩27,154 | ₩27,609 | +1.17% | 121.3만 |
|---|
| 2026.09.23 | ₩27,141 | ₩27,595 | ₩26,460 | ₩27,275 | +0.49% | 198.4만 |
|---|
| 2026.09.22 | ₩28,543 | ₩28,543 | ₩27,021 | ₩27,261 | -4.49% | 302.7만 |
|---|
| 2026.09.21 | ₩27,168 | ₩27,742 | ₩26,139 | ₩27,675 | +1.87% | 446.5만 |
|---|
| 2026.09.18 | ₩27,902 | ₩28,984 | ₩27,381 | ₩28,677 | +2.78% | 204.6만 |
|---|
| 2026.09.17 | ₩28,223 | ₩28,490 | ₩27,542 | ₩27,809 | -1.47% | 127.8만 |
|---|
| 2026.09.16 | ₩27,582 | ₩28,303 | ₩27,168 | ₩27,889 | +1.11% | 201.7만 |
|---|
| 2026.09.15 | ₩26,927 | ₩27,568 | ₩26,286 | ₩27,448 | +1.93% | 193.5만 |
|---|
| 2026.09.14 | ₩26,754 | ₩27,849 | ₩26,072 | ₩27,154 | +1.50% | 219.4만 |
|---|
| 2026.09.11 | ₩27,635 | ₩28,076 | ₩26,954 | ₩27,128 | -1.84% | 189.9만 |
|---|
| 2026.09.10 | ₩28,383 | ₩28,904 | ₩27,355 | ₩27,515 | -3.06% | 110.6만 |
|---|
| 2026.09.09 | ₩28,717 | ₩29,345 | ₩27,822 | ₩28,437 | -0.98% | 132.4만 |
|---|
| 2026.09.08 | ₩29,599 | ₩30,226 | ₩28,757 | ₩28,837 | -2.57% | 154.6만 |
|---|
| 2026.09.04 | ₩28,356 | ₩29,893 | ₩28,356 | ₩29,652 | +4.57% | 146.1만 |
|---|
| 2026.09.03 | ₩27,782 | ₩29,599 | ₩27,154 | ₩28,851 | +3.85% | 167.8만 |
|---|
| 2026.09.02 | ₩27,929 | ₩30,267 | ₩27,381 | ₩27,942 | +0.05% | 130.4만 |
|---|
| 2026.09.01 | ₩28,063 | ₩28,904 | ₩27,649 | ₩27,849 | -0.76% | 119.7만 |
|---|
| 2026.08.31 | ₩28,597 | ₩29,011 | ₩27,702 | ₩28,223 | -1.31% | 174.5만 |
|---|
| 2026.08.28 | ₩29,091 | ₩30,039 | ₩27,849 | ₩28,463 | -2.16% | 172.4만 |
|---|
| 2026.08.27 | ₩29,385 | ₩29,786 | ₩28,851 | ₩28,877 | -1.73% | 179.9만 |
|---|
| 2026.08.26 | ₩29,612 | ₩30,921 | ₩29,291 | ₩29,545 | -0.23% | 146.7만 |
|---|
| 2026.08.25 | ₩29,572 | ₩30,854 | ₩28,958 | ₩30,066 | +1.67% | 166.3만 |
|---|
| 2026.08.24 | ₩29,639 | ₩30,547 | ₩29,305 | ₩29,412 | -0.77% | 250.5만 |
|---|
| 2026.08.21 | ₩30,587 | ₩31,242 | ₩29,625 | ₩29,852 | -2.40% | 196.4만 |
|---|
| 2026.08.20 | ₩32,243 | ₩32,524 | ₩29,572 | ₩30,614 | -5.05% | 292만 |
|---|
| 2026.08.19 | ₩33,606 | ₩34,020 | ₩31,923 | ₩32,457 | -3.42% | 149.5만 |
|---|
| 2026.08.18 | ₩35,075 | ₩35,436 | ₩33,178 | ₩33,432 | -4.68% | 106.4만 |
|---|
| 2026.08.17 | ₩33,713 | ₩34,941 | ₩33,566 | ₩34,928 | +3.61% | 150.1만 |
|---|
| 2026.08.14 | ₩34,247 | ₩34,487 | ₩33,071 | ₩33,592 | -1.91% | 175.6만 |
|---|
| 2026.08.13 | ₩35,476 | ₩36,184 | ₩34,487 | ₩34,514 | -2.71% | 178.9만 |
|---|
| 2026.08.12 | ₩34,327 | ₩35,502 | ₩33,873 | ₩34,247 | -0.23% | 178.5만 |
|---|
| 2026.08.11 | ₩35,676 | ₩36,317 | ₩33,753 | ₩34,046 | -4.57% | 257.6만 |
|---|
| 2026.08.10 | ₩38,174 | ₩38,414 | ₩35,142 | ₩35,689 | -6.51% | 305.7만 |
|---|
| 2026.08.07 | ₩37,399 | ₩40,070 | ₩37,038 | ₩38,668 | +3.39% | 254.4만 |
|---|
| 2026.08.06 | ₩41,473 | ₩42,568 | ₩35,516 | ₩37,225 | -10.24% | 682.8만 |
|---|
| 2026.08.05 | ₩57,341 | ₩58,249 | ₩55,391 | ₩56,593 | -1.30% | 99.4만 |
|---|
| 2026.08.04 | ₩55,043 | ₩56,847 | ₩55,043 | ₩56,406 | +2.48% | 47.5만 |
|---|
| 2026.08.03 | ₩52,145 | ₩55,244 | ₩51,450 | ₩55,190 | +5.84% | 64.7만 |
|---|
| 2026.07.31 | ₩53,641 | ₩54,482 | ₩52,145 | ₩52,506 | -2.12% | 60.9만 |
|---|
| 2026.07.30 | ₩55,284 | ₩55,578 | ₩52,639 | ₩53,507 | -3.21% | 69.6만 |
|---|
| 2026.07.29 | ₩52,372 | ₩55,484 | ₩52,172 | ₩54,816 | +4.67% | 89.9만 |
|---|
| 2026.07.28 | ₩51,651 | ₩52,706 | ₩50,529 | ₩52,225 | +1.11% | 82.3만 |
|---|
| 2026.07.27 | ₩50,742 | ₩51,637 | ₩49,273 | ₩51,344 | +1.18% | 95.3만 |
|---|
| 2026.07.24 | ₩51,744 | ₩52,826 | ₩49,527 | ₩50,462 | -2.48% | 77.9만 |
|---|
| 2026.07.23 | ₩47,564 | ₩51,824 | ₩46,709 | ₩51,651 | +8.59% | 110.8만 |
|---|
| 2026.07.22 | ₩49,487 | ₩49,661 | ₩46,602 | ₩48,071 | -2.86% | 194.3만 |
|---|
| 2026.07.21 | ₩50,315 | ₩51,130 | ₩48,846 | ₩49,848 | -0.93% | 80.9만 |
|---|
| 2026.07.20 | ₩54,335 | ₩54,750 | ₩50,622 | ₩50,636 | -6.81% | 64.9만 |
|---|
| 2026.07.17 | ₩53,107 | ₩54,469 | ₩50,783 | ₩53,841 | +1.38% | 89만 |
|---|
| 2026.07.16 | ₩53,574 | ₩56,032 | ₩52,706 | ₩54,189 | +1.15% | 112.2만 |
|---|
| 2026.07.15 | ₩62,309 | ₩62,617 | ₩53,320 | ₩53,868 | -13.55% | 204.5만 |
|---|
| 2026.07.14 | ₩63,218 | ₩66,263 | ₩61,762 | ₩62,309 | -1.44% | 83.4만 |
|---|
| 2026.07.13 | ₩63,872 | ₩65,368 | ₩63,138 | ₩64,179 | +0.48% | 49.4만 |
|---|
| 2026.07.10 | ₩65,168 | ₩65,675 | ₩62,697 | ₩64,714 | -0.70% | 65.9만 |
|---|
| 2026.07.09 | ₩66,290 | ₩67,412 | ₩64,954 | ₩65,088 | -1.81% | 53.2만 |
|---|
| 2026.07.08 | ₩68,454 | ₩68,574 | ₩65,395 | ₩66,023 | -3.55% | 82.1만 |
|---|
| 2026.07.07 | ₩67,559 | ₩68,454 | ₩65,782 | ₩68,387 | +1.23% | 96.5만 |
|---|
| 2026.07.06 | ₩65,315 | ₩67,305 | ₩64,420 | ₩66,691 | +2.11% | 113.3만 |
|---|
| 2026.07.02 | ₩62,790 | ₩64,527 | ₩61,348 | ₩64,433 | +2.62% | 103.3만 |
|---|
| 2026.07.01 | ₩56,660 | ₩63,057 | ₩56,660 | ₩62,804 | +10.84% | 128.6만 |
|---|
| 2026.06.30 | ₩54,923 | ₩57,995 | ₩54,322 | ₩57,127 | +4.01% | 55.6만 |
|---|
| 2026.06.29 | ₩56,259 | ₩56,259 | ₩54,042 | ₩55,230 | -1.83% | 68.9만 |
|---|
| 2026.06.26 | ₩53,708 | ₩55,658 | ₩53,093 | ₩55,551 | +3.43% | 225.8만 |
|---|
| 2026.06.25 | ₩52,185 | ₩54,162 | ₩52,092 | ₩53,454 | +2.43% | 62.2만 |
|---|
| 2026.06.24 | ₩52,840 | ₩53,748 | ₩51,945 | ₩52,586 | -0.48% | 58.2만 |
|---|
| 2026.06.23 | ₩53,133 | ₩54,563 | ₩52,639 | ₩53,093 | -0.08% | 60.4만 |
|---|
| 2026.06.22 | ₩53,427 | ₩54,335 | ₩52,666 | ₩53,454 | +0.05% | 58.6만 |
|---|
| 2026.06.18 | ₩51,758 | ₩53,908 | ₩50,662 | ₩53,895 | +4.13% | 116.3만 |
|---|
| 2026.06.17 | ₩51,197 | ₩52,759 | ₩50,996 | ₩51,758 | +1.10% | 90.8만 |
|---|
| 2026.06.16 | ₩49,621 | ₩51,544 | ₩48,472 | ₩51,357 | +3.50% | 95만 |
|---|
| 2026.06.15 | ₩51,758 | ₩52,145 | ₩48,245 | ₩49,019 | -5.29% | 123.1만 |
|---|
| 2026.06.12 | ₩54,376 | ₩55,484 | ₩51,945 | ₩52,279 | -3.86% | 89.1만 |
|---|
| 2026.06.11 | ₩53,227 | ₩55,083 | ₩52,172 | ₩54,469 | +2.33% | 127.2만 |
|---|
| 2026.06.10 | ₩51,691 | ₩54,189 | ₩50,889 | ₩53,093 | +2.71% | 133.2만 |
|---|
| 2026.06.09 | ₩52,866 | ₩52,893 | ₩49,474 | ₩52,466 | -0.76% | 440.2만 |
|---|
| 2026.06.08 | ₩58,503 | ₩59,291 | ₩56,713 | ₩57,381 | -1.92% | 56.6만 |
|---|
| 2026.06.05 | ₩59,999 | ₩60,132 | ₩57,795 | ₩58,196 | -3.01% | 51.1만 |
|---|
| 2026.06.04 | ₩59,398 | ₩61,094 | ₩59,197 | ₩59,972 | +0.97% | 81.9만 |
|---|
| 2026.06.03 | ₩55,765 | ₩59,932 | ₩55,551 | ₩59,478 | +6.66% | 219.6만 |
|---|
| 2026.06.02 | ₩54,977 | ₩56,099 | ₩53,481 | ₩55,644 | +1.21% | 95.4만 |
|---|
| 2026.06.01 | ₩50,783 | ₩55,992 | ₩50,542 | ₩55,284 | +8.86% | 177만 |
|---|
| 2026.05.29 | ₩51,637 | ₩52,225 | ₩49,634 | ₩49,968 | -3.23% | 124.5만 |
|---|
| 2026.05.28 | ₩53,280 | ₩53,734 | ₩51,824 | ₩52,132 | -2.16% | 88.3만 |
|---|
| 2026.05.27 | ₩53,173 | ₩53,921 | ₩50,903 | ₩52,626 | -1.03% | 138.4만 |
|---|
| 2026.05.26 | ₩53,227 | ₩55,257 | ₩51,370 | ₩53,387 | +0.30% | 971.4만 |
|---|
| 2026.05.22 | ₩52,813 | ₩55,324 | ₩51,971 | ₩53,507 | +1.32% | 335.2만 |
|---|
| 2026.05.21 | ₩48,779 | ₩49,153 | ₩47,710 | ₩48,886 | +0.22% | 52.6만 |
|---|
| 2026.05.20 | ₩48,044 | ₩49,808 | ₩47,684 | ₩49,527 | +3.09% | 55.5만 |
|---|
| 2026.05.19 | ₩51,771 | ₩52,118 | ₩48,111 | ₩48,191 | -6.91% | 68.2만 |
|---|
| 2026.05.18 | ₩52,880 | ₩54,028 | ₩52,132 | ₩52,172 | -1.34% | 59.8만 |
|---|
| 2026.05.15 | ₩55,057 | ₩55,297 | ₩52,492 | ₩52,840 | -4.03% | 93.9만 |
|---|
| 2026.05.14 | ₩53,187 | ₩55,471 | ₩52,399 | ₩55,431 | +4.22% | 133.7만 |
|---|
| 2026.05.13 | ₩50,195 | ₩53,855 | ₩48,873 | ₩53,093 | +5.77% | 129만 |
|---|
| 2026.05.12 | ₩48,913 | ₩50,756 | ₩48,619 | ₩50,315 | +2.87% | 86.6만 |
|---|
| 2026.05.11 | ₩47,684 | ₩49,874 | ₩47,296 | ₩49,086 | +2.94% | 80만 |
|---|
| 2026.05.08 | ₩47,644 | ₩47,911 | ₩45,854 | ₩47,737 | +0.20% | 72.7만 |
|---|
| 2026.05.07 | ₩46,749 | ₩47,470 | ₩41,967 | ₩47,403 | +1.40% | 130.4만 |
|---|
| 2026.05.06 | ₩51,691 | ₩51,918 | ₩48,432 | ₩49,367 | -4.50% | 101.2만 |
|---|
| 2026.05.05 | ₩49,754 | ₩51,651 | ₩49,086 | ₩51,584 | +3.68% | 57.5만 |
|---|
| 2026.05.04 | ₩49,100 | ₩50,475 | ₩48,392 | ₩49,514 | +0.84% | 62.6만 |
|---|
| 2026.05.01 | ₩50,836 | ₩51,477 | ₩49,247 | ₩49,273 | -3.07% | 44.8만 |
|---|
| 2026.04.30 | ₩48,271 | ₩50,970 | ₩48,271 | ₩50,128 | +3.85% | 50만 |
|---|
| 2026.04.29 | ₩47,350 | ₩49,220 | ₩47,230 | ₩48,191 | +1.78% | 41.1만 |
|---|
| 2026.04.28 | ₩48,499 | ₩49,006 | ₩47,457 | ₩47,470 | -2.12% | 43.9만 |
|---|
| 2026.04.27 | ₩47,270 | ₩48,325 | ₩46,776 | ₩48,325 | +2.23% | 32.3만 |
|---|
| 2026.04.24 | ₩48,645 | ₩50,061 | ₩47,016 | ₩47,403 | -2.55% | 39.8만 |
|---|
| 2026.04.23 | ₩50,489 | ₩51,010 | ₩48,298 | ₩48,525 | -3.89% | 53.5만 |
|---|
| 2026.04.22 | ₩49,754 | ₩50,609 | ₩49,434 | ₩50,569 | +1.64% | 34.4만 |
|---|
| 2026.04.21 | ₩51,170 | ₩51,677 | ₩49,367 | ₩49,407 | -3.45% | 39.9만 |
|---|
| 2026.04.20 | ₩51,116 | ₩51,624 | ₩50,462 | ₩50,929 | -0.37% | 23.8만 |
|---|
| 2026.04.17 | ₩49,848 | ₩52,065 | ₩49,674 | ₩51,090 | +2.49% | 55.8만 |
|---|
| 2026.04.16 | ₩47,791 | ₩50,395 | ₩47,523 | ₩50,195 | +5.03% | 53.4만 |
|---|
| 2026.04.15 | ₩47,203 | ₩48,031 | ₩47,123 | ₩47,270 | +0.14% | 48.7만 |
|---|
| 2026.04.14 | ₩46,963 | ₩47,430 | ₩46,054 | ₩47,029 | +0.14% | 69.8만 |
|---|
| 2026.04.13 | ₩47,390 | ₩48,058 | ₩46,842 | ₩47,163 | -0.48% | 34.7만 |
|---|
| 2026.04.10 | ₩47,016 | ₩47,724 | ₩46,161 | ₩47,523 | +1.08% | 52.7만 |
|---|
| 2026.04.09 | ₩47,550 | ₩47,844 | ₩46,335 | ₩47,190 | -0.76% | 45만 |
|---|
| 2026.04.08 | ₩49,661 | ₩50,075 | ₩46,468 | ₩47,443 | -4.46% | 86.2만 |
|---|
| 2026.04.07 | ₩49,393 | ₩49,794 | ₩48,044 | ₩48,472 | -1.87% | 58.1만 |
|---|
| 2026.04.06 | ₩48,979 | ₩49,954 | ₩48,926 | ₩49,380 | +0.82% | 43.1만 |
|---|
| 2026.04.02 | ₩48,619 | ₩49,968 | ₩48,285 | ₩48,819 | +0.41% | 40만 |
|---|
| 2026.04.01 | ₩48,218 | ₩50,008 | ₩48,084 | ₩49,233 | +2.11% | 61.5만 |
|---|
| 2026.03.31 | ₩49,874 | ₩50,061 | ₩47,136 | ₩48,218 | -3.32% | 103.9만 |
|---|
| 2026.03.30 | ₩49,995 | ₩50,342 | ₩48,672 | ₩49,434 | -1.12% | 54.5만 |
|---|
| 2026.03.27 | ₩50,101 | ₩50,903 | ₩49,567 | ₩49,674 | -0.85% | 80.6만 |
|---|
| 2026.03.26 | ₩52,572 | ₩53,427 | ₩50,622 | ₩50,702 | -3.56% | 61만 |
|---|
| 2026.03.25 | ₩52,639 | ₩53,975 | ₩52,092 | ₩52,973 | +0.63% | 89.6만 |
|---|
| 2026.03.24 | ₩50,328 | ₩52,452 | ₩48,953 | ₩52,238 | +3.80% | 66.6만 |
|---|
| 2026.03.23 | ₩48,044 | ₩50,983 | ₩47,857 | ₩50,809 | +5.75% | 64.9만 |
|---|
| 2026.03.20 | ₩49,500 | ₩49,634 | ₩46,963 | ₩47,203 | -4.64% | 74.7만 |
|---|
| 2026.03.19 | ₩47,604 | ₩50,288 | ₩47,310 | ₩49,848 | +4.71% | 86.3만 |
|---|
| 2026.03.18 | ₩49,861 | ₩50,489 | ₩48,044 | ₩48,058 | -3.62% | 45.7만 |
|---|
| 2026.03.17 | ₩48,044 | ₩50,181 | ₩48,044 | ₩49,995 | +4.06% | 67.5만 |
|---|
| 2026.03.16 | ₩48,312 | ₩48,766 | ₩47,911 | ₩48,205 | -0.22% | 61.3만 |
|---|
| 2026.03.13 | ₩47,644 | ₩48,739 | ₩47,457 | ₩48,084 | +0.93% | 53.9만 |
|---|
| 2026.03.12 | ₩45,587 | ₩47,897 | ₩45,199 | ₩47,136 | +3.40% | 52.6만 |
|---|
| 2026.03.11 | ₩45,346 | ₩46,655 | ₩44,919 | ₩45,921 | +1.27% | 43.3만 |
|---|
| 2026.03.10 | ₩46,629 | ₩47,056 | ₩45,440 | ₩45,787 | -1.80% | 51.2만 |
|---|
| 2026.03.09 | ₩45,627 | ₩47,190 | ₩44,972 | ₩46,976 | +2.96% | 55.8만 |
|---|
| 2026.03.06 | ₩46,134 | ₩47,710 | ₩45,854 | ₩46,735 | +1.30% | 52.9만 |
|---|
| 2026.03.05 | ₩47,043 | ₩47,523 | ₩45,814 | ₩46,842 | -0.43% | 72.7만 |
|---|
| 2026.03.04 | ₩50,582 | ₩50,783 | ₩47,817 | ₩47,844 | -5.41% | 89.9만 |
|---|
| 2026.03.03 | ₩48,458 | ₩50,328 | ₩47,951 | ₩50,088 | +3.36% | 82.6만 |
|---|
| 2026.03.02 | ₩48,352 | ₩50,181 | ₩48,191 | ₩49,954 | +3.31% | 140.5만 |
|---|
| 2026.02.27 | ₩46,148 | ₩48,939 | ₩45,947 | ₩48,352 | +4.78% | 168.3만 |
|---|
| 2026.02.26 | ₩47,150 | ₩47,150 | ₩45,747 | ₩45,947 | -2.55% | 68.3만 |
|---|
| 2026.02.25 | ₩46,081 | ₩46,749 | ₩45,199 | ₩46,589 | +1.10% | 74.8만 |
|---|
| 2026.02.24 | ₩42,955 | ₩46,949 | ₩42,955 | ₩46,335 | +7.87% | 148.1만 |
|---|
| 2026.02.23 | ₩40,818 | ₩43,223 | ₩40,284 | ₩42,955 | +5.24% | 101.2만 |
|---|
| 2026.02.20 | ₩42,742 | ₩42,742 | ₩39,937 | ₩40,832 | -4.47% | 88.9만 |
|---|
| 2026.02.19 | ₩41,673 | ₩42,448 | ₩41,273 | ₩42,368 | +1.67% | 129.7만 |
|---|
| 2026.02.18 | ₩41,540 | ₩42,875 | ₩41,072 | ₩41,673 | +0.32% | 108.8만 |
|---|
| 2026.02.17 | ₩40,338 | ₩42,154 | ₩40,070 | ₩41,486 | +2.85% | 171.6만 |
|---|
| 2026.02.13 | ₩38,054 | ₩40,952 | ₩38,054 | ₩40,538 | +6.53% | 134.1만 |
|---|
| 2026.02.12 | ₩36,918 | ₩38,160 | ₩35,342 | ₩37,920 | +2.71% | 117.2만 |
|---|
| 2026.02.11 | ₩36,397 | ₩36,718 | ₩35,102 | ₩36,264 | -0.37% | 89.8만 |
|---|
| 2026.02.10 | ₩35,062 | ₩36,397 | ₩34,901 | ₩36,170 | +3.16% | 66.4만 |
|---|
| 2026.02.09 | ₩33,846 | ₩35,275 | ₩33,579 | ₩35,128 | +3.79% | 62.1만 |
|---|
| 2026.02.06 | ₩33,726 | ₩35,128 | ₩33,459 | ₩34,087 | +1.07% | 76.5만 |
|---|
| 2026.02.05 | ₩36,103 | ₩38,735 | ₩32,751 | ₩33,058 | -8.44% | 183.1만 |
|---|
| 2026.02.04 | ₩38,000 | ₩38,254 | ₩37,185 | ₩37,212 | -2.07% | 64.1만 |
|---|
| 2026.02.03 | ₩38,267 | ₩38,922 | ₩37,145 | ₩38,080 | -0.49% | 67만 |
|---|
| 2026.02.02 | ₩37,399 | ₩39,162 | ₩37,119 | ₩38,721 | +3.54% | 41.4만 |
|---|
| 2026.01.30 | ₩37,078 | ₩38,347 | ₩37,038 | ₩37,172 | +0.25% | 54만 |
|---|
| 2026.01.29 | ₩37,332 | ₩37,653 | ₩35,596 | ₩37,452 | +0.32% | 74.7만 |
|---|
| 2026.01.28 | ₩37,399 | ₩37,760 | ₩36,691 | ₩36,878 | -1.39% | 38.8만 |
|---|
| 2026.01.27 | ₩37,346 | ₩37,639 | ₩36,758 | ₩36,998 | -0.93% | 39.5만 |
|---|
| 2026.01.26 | ₩37,920 | ₩38,281 | ₩36,998 | ₩37,292 | -1.66% | 37.5만 |
|---|
| 2026.01.23 | ₩38,347 | ₩38,641 | ₩37,172 | ₩37,853 | -1.29% | 44.8만 |
|---|
| 2026.01.22 | ₩37,720 | ₩39,630 | ₩37,573 | ₩38,615 | +2.37% | 71.9만 |
|---|
| 2026.01.21 | ₩36,771 | ₩38,000 | ₩36,237 | ₩37,599 | +2.25% | 74.7만 |
|---|
| 2026.01.20 | ₩36,664 | ₩36,664 | ₩35,609 | ₩36,317 | -0.95% | 62.1만 |
|---|
| 2026.01.16 | ₩37,025 | ₩37,439 | ₩36,584 | ₩36,718 | -0.83% | 56.2만 |
|---|
| 2026.01.15 | ₩35,823 | ₩38,067 | ₩35,676 | ₩37,092 | +3.54% | 47.5만 |
|---|
| 2026.01.14 | ₩35,182 | ₩35,649 | ₩34,420 | ₩35,516 | +0.95% | 66.6만 |
|---|
| 2026.01.13 | ₩37,092 | ₩37,265 | ₩35,422 | ₩35,422 | -4.50% | 48.4만 |
|---|
| 2026.01.12 | ₩36,010 | ₩37,479 | ₩35,569 | ₩36,945 | +2.60% | 56만 |
|---|
| 2026.01.09 | ₩37,426 | ₩37,653 | ₩36,357 | ₩36,731 | -1.86% | 47만 |
|---|
| 2026.01.08 | ₩36,531 | ₩37,386 | ₩36,357 | ₩37,372 | +2.30% | 50만 |
|---|
| 2026.01.07 | ₩36,865 | ₩37,052 | ₩36,264 | ₩36,504 | -0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩36,611 | ₩36,985 | ₩36,117 | ₩36,678 | +0.18% | 53.8만 |
|---|
| 2026.01.05 | ₩32,858 | ₩37,466 | ₩32,617 | ₩36,651 | +11.54% | 102.1만 |
|---|
| 2026.01.02 | ₩34,728 | ₩35,142 | ₩33,138 | ₩33,178 | -4.46% | 82.9만 |
|---|
| 2025.12.31 | ₩35,462 | ₩35,462 | ₩34,875 | ₩34,901 | -1.58% | 42.2만 |
|---|
| 2025.12.30 | ₩36,184 | ₩36,384 | ₩35,489 | ₩35,556 | -1.73% | 62.7만 |
|---|
| 2025.12.29 | ₩36,277 | ₩36,464 | ₩35,930 | ₩36,277 | 0.00% | 47.2만 |
|---|
| 2025.12.26 | ₩36,357 | ₩36,531 | ₩35,663 | ₩36,464 | +0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩35,957 | ₩36,638 | ₩35,863 | ₩36,411 | +1.26% | 19.2만 |
|---|
| 2025.12.23 | ₩35,810 | ₩36,290 | ₩35,796 | ₩36,197 | +1.08% | 54.9만 |
|---|
| 2025.12.22 | ₩35,315 | ₩36,130 | ₩34,688 | ₩35,810 | +1.40% | 53.3만 |
|---|
| 2025.12.19 | ₩35,449 | ₩35,903 | ₩34,861 | ₩35,115 | -0.94% | 90.8만 |
|---|
| 2025.12.18 | ₩35,329 | ₩36,037 | ₩34,487 | ₩35,476 | +0.42% | 68.8만 |
|---|
| 2025.12.17 | ₩34,554 | ₩35,770 | ₩34,447 | ₩35,168 | +1.78% | 87.2만 |
|---|
| 2025.12.16 | ₩34,808 | ₩35,810 | ₩34,447 | ₩34,607 | -0.58% | 102.3만 |
|---|
| 2025.12.15 | ₩33,325 | ₩35,636 | ₩33,138 | ₩34,808 | +4.45% | 104.7만 |
|---|
| 2025.12.12 | ₩33,552 | ₩33,793 | ₩32,818 | ₩33,178 | -1.11% | 82만 |
|---|
| 2025.12.11 | ₩32,751 | ₩33,405 | ₩32,644 | ₩33,379 | +1.92% | 71.7만 |
|---|
| 2025.12.10 | ₩32,497 | ₩33,539 | ₩32,083 | ₩32,991 | +1.52% | 76만 |
|---|
| 2025.12.09 | ₩32,644 | ₩33,592 | ₩32,551 | ₩32,671 | +0.08% | 73.2만 |
|---|
| 2025.12.08 | ₩34,060 | ₩34,073 | ₩32,604 | ₩32,791 | -3.73% | 117.9만 |
|---|
| 2025.12.05 | ₩34,594 | ₩35,142 | ₩33,472 | ₩34,060 | -1.54% | 152.6만 |
|---|
| 2025.12.04 | ₩35,342 | ₩35,436 | ₩34,354 | ₩34,835 | -1.44% | 114.5만 |
|---|
| 2025.12.03 | ₩32,297 | ₩33,472 | ₩31,829 | ₩33,405 | +3.43% | 111.2만 |
|---|
| 2025.12.02 | ₩32,404 | ₩32,965 | ₩31,856 | ₩32,711 | +0.95% | 131.7만 |
|---|
| 2025.12.01 | ₩30,520 | ₩32,470 | ₩30,093 | ₩31,923 | +4.60% | 121.6만 |
|---|
| 2025.11.28 | ₩30,881 | ₩31,362 | ₩30,387 | ₩30,747 | -0.43% | 31.4만 |
|---|
| 2025.11.26 | ₩30,574 | ₩31,869 | ₩30,574 | ₩30,881 | +1.00% | 74.3만 |
|---|
| 2025.11.25 | ₩29,251 | ₩30,814 | ₩29,251 | ₩30,600 | +4.61% | 118.9만 |
|---|
| 2025.11.24 | ₩30,347 | ₩30,454 | ₩28,437 | ₩29,078 | -4.18% | 160.8만 |
|---|
| 2025.11.21 | ₩31,175 | ₩31,709 | ₩29,746 | ₩30,267 | -2.91% | 161.6만 |
|---|
| 2025.11.20 | ₩37,372 | ₩38,481 | ₩31,282 | ₩31,335 | -16.15% | 262.8만 |
|---|
| 2025.11.19 | ₩38,534 | ₩39,630 | ₩38,361 | ₩39,389 | +2.22% | 48.6만 |
|---|
| 2025.11.18 | ₩37,773 | ₩38,748 | ₩37,680 | ₩38,668 | +2.37% | 36.6만 |
|---|
| 2025.11.17 | ₩39,175 | ₩39,362 | ₩37,813 | ₩37,826 | -3.44% | 52.7만 |
|---|
| 2025.11.14 | ₩38,895 | ₩39,750 | ₩38,574 | ₩39,336 | +1.13% | 37만 |
|---|
| 2025.11.13 | ₩39,843 | ₩40,297 | ₩39,015 | ₩39,242 | -1.51% | 42.6만 |
|---|
| 2025.11.12 | ₩39,736 | ₩40,311 | ₩39,296 | ₩40,030 | +0.74% | 43.9만 |
|---|
| 2025.11.11 | ₩39,403 | ₩40,044 | ₩39,296 | ₩39,790 | +0.98% | 40.9만 |
|---|
| 2025.11.10 | ₩38,067 | ₩40,084 | ₩38,067 | ₩39,603 | +4.04% | 68.6만 |
|---|
| 2025.11.07 | ₩37,399 | ₩38,281 | ₩37,332 | ₩37,813 | +1.11% | 43.9만 |
|---|
| 2025.11.06 | ₩37,546 | ₩38,414 | ₩36,905 | ₩37,680 | +0.36% | 53.7만 |
|---|
| 2025.11.05 | ₩38,160 | ₩38,387 | ₩37,012 | ₩37,546 | -1.61% | 54만 |
|---|
| 2025.11.04 | ₩37,653 | ₩38,120 | ₩37,012 | ₩37,599 | -0.14% | 48.4만 |
|---|
| 2025.11.03 | ₩39,723 | ₩39,750 | ₩37,252 | ₩38,027 | -4.27% | 97.2만 |
|---|
| 2025.10.31 | ₩43,703 | ₩43,703 | ₩39,616 | ₩39,696 | -9.17% | 87.2만 |
|---|
| 2025.10.30 | ₩43,623 | ₩44,318 | ₩43,476 | ₩43,810 | +0.43% | 41.5만 |
|---|
| 2025.10.29 | ₩45,119 | ₩45,493 | ₩42,929 | ₩43,570 | -3.43% | 64.3만 |
|---|
| 2025.10.28 | ₩45,440 | ₩46,121 | ₩44,839 | ₩45,533 | +0.21% | 34만 |
|---|
| 2025.10.27 | ₩46,215 | ₩46,522 | ₩45,093 | ₩45,440 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩45,547 | ₩46,749 | ₩45,413 | ₩46,068 | +1.14% | 65.8만 |
|---|
| 2025.10.23 | ₩44,077 | ₩45,587 | ₩44,024 | ₩45,346 | +2.88% | 81.9만 |
|---|
| 2025.10.22 | ₩44,745 | ₩44,906 | ₩43,169 | ₩43,810 | -2.09% | 79.3만 |
|---|
| 2025.10.21 | ₩41,994 | ₩44,077 | ₩41,633 | ₩44,051 | +4.90% | 79.6만 |
|---|
| 2025.10.20 | ₩41,553 | ₩42,274 | ₩40,792 | ₩42,007 | +1.09% | 48.8만 |
|---|
| 2025.10.17 | ₩40,645 | ₩41,713 | ₩40,070 | ₩41,072 | +1.05% | 76.9만 |
|---|
| 2025.10.16 | ₩42,742 | ₩42,742 | ₩40,698 | ₩40,778 | -4.59% | 79.2만 |
|---|
| 2025.10.15 | ₩42,314 | ₩42,822 | ₩41,847 | ₩42,608 | +0.69% | 55.3만 |
|---|
| 2025.10.14 | ₩40,191 | ₩42,328 | ₩39,964 | ₩42,261 | +5.15% | 47.3만 |
|---|
| 2025.10.13 | ₩40,204 | ₩40,645 | ₩39,897 | ₩40,538 | +0.83% | 35.6만 |
|---|
| 2025.10.10 | ₩40,525 | ₩40,992 | ₩39,803 | ₩39,910 | -1.52% | 37.5만 |
|---|