시장 데이터를 불러오는 중
전체 종목
유니틸 과거 주가
UNITIL Corporation Common Stock · UTL · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UNITIL Corporation Common Stock · UTL · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,949 | ₩70,539 | ₩69,708 | ₩70,029 | +0.11% | 5.8만 |
| 2026.10.08 | ₩69,560 | ₩70,565 | ₩68,770 | ₩70,190 | +0.91% | 14.1만 |
| 2026.10.07 | ₩68,475 | ₩69,641 | ₩68,180 | ₩69,373 | +1.31% | 10.7만 |
| 2026.10.06 | ₩68,314 | ₩68,622 | ₩67,202 | ₩68,582 | +0.39% | 9.9만 |
| 2026.10.05 | ₩68,435 | ₩68,569 | ₩67,591 | ₩67,872 | -0.82% | 15.5만 |
| 2026.10.02 | ₩68,448 | ₩69,279 | ₩67,805 | ₩68,609 | +0.23% | 39.6만 |
| 2026.10.01 | ₩67,725 | ₩68,274 | ₩66,907 | ₩67,805 | +0.12% | 17.1만 |
| 2026.09.30 | ₩68,663 | ₩68,703 | ₩67,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,019 |
| -0.94% |
| 17.4만 |
| 2026.09.29 | ₩67,229 | ₩68,542 | ₩66,894 | ₩68,328 | +1.63% | 18.8만 |
|---|
| 2026.09.28 | ₩68,341 | ₩68,341 | ₩67,122 | ₩67,470 | -1.27% | 11.7만 |
|---|
| 2026.09.25 | ₩68,006 | ₩68,395 | ₩67,510 | ₩68,314 | +0.45% | 14.3만 |
|---|
| 2026.09.24 | ₩68,368 | ₩68,529 | ₩67,483 | ₩68,127 | -0.35% | 17.6만 |
|---|
| 2026.09.23 | ₩68,931 | ₩69,038 | ₩64,844 | ₩68,140 | -1.15% | 10.9만 |
|---|
| 2026.09.22 | ₩69,507 | ₩70,391 | ₩69,011 | ₩69,199 | -0.44% | 13만 |
|---|
| 2026.09.21 | ₩69,534 | ₩70,177 | ₩68,730 | ₩69,480 | -0.08% | 10.5만 |
|---|
| 2026.09.18 | ₩70,431 | ₩70,793 | ₩69,252 | ₩69,574 | -1.22% | 22.7만 |
|---|
| 2026.09.17 | ₩70,472 | ₩71,436 | ₩69,949 | ₩71,222 | +1.06% | 27.1만 |
|---|
| 2026.09.16 | ₩70,391 | ₩70,860 | ₩69,373 | ₩70,177 | -0.30% | 17.9만 |
|---|
| 2026.09.15 | ₩70,257 | ₩71,021 | ₩69,855 | ₩69,855 | -0.57% | 13.4만 |
|---|
| 2026.09.14 | ₩72,093 | ₩72,669 | ₩70,217 | ₩70,525 | -2.17% | 9.3만 |
|---|
| 2026.09.11 | ₩71,959 | ₩71,959 | ₩70,498 | ₩71,142 | -1.14% | 12.3만 |
|---|
| 2026.09.10 | ₩72,401 | ₩72,763 | ₩71,195 | ₩71,195 | -1.67% | 19.8만 |
|---|
| 2026.09.09 | ₩72,281 | ₩72,723 | ₩71,396 | ₩72,026 | -0.35% | 9.8만 |
|---|
| 2026.09.08 | ₩71,852 | ₩72,857 | ₩71,651 | ₩72,348 | +0.69% | 9.4만 |
|---|
| 2026.09.04 | ₩71,838 | ₩72,415 | ₩71,758 | ₩71,972 | +0.19% | 7.8만 |
|---|
| 2026.09.03 | ₩72,039 | ₩72,803 | ₩71,155 | ₩71,972 | -0.09% | 11.5만 |
|---|
| 2026.09.02 | ₩72,039 | ₩72,240 | ₩71,048 | ₩71,731 | -0.43% | 16.4만 |
|---|
| 2026.09.01 | ₩71,798 | ₩71,986 | ₩71,302 | ₩71,838 | +0.06% | 9.1만 |
|---|
| 2026.08.31 | ₩70,606 | ₩71,812 | ₩70,405 | ₩71,745 | +1.61% | 17.7만 |
|---|
| 2026.08.28 | ₩72,120 | ₩72,468 | ₩71,155 | ₩71,155 | -1.34% | 19.3만 |
|---|
| 2026.08.27 | ₩71,289 | ₩72,348 | ₩71,061 | ₩71,651 | +0.51% | 6.3만 |
|---|
| 2026.08.26 | ₩72,133 | ₩72,709 | ₩71,008 | ₩72,093 | -0.06% | 7.3만 |
|---|
| 2026.08.25 | ₩72,013 | ₩72,361 | ₩71,463 | ₩72,227 | +0.30% | 6.9만 |
|---|
| 2026.08.24 | ₩71,450 | ₩72,066 | ₩70,874 | ₩71,812 | +0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩72,683 | ₩72,843 | ₩71,048 | ₩71,249 | -1.97% | 18.6만 |
|---|
| 2026.08.20 | ₩72,160 | ₩73,192 | ₩71,637 | ₩72,589 | +0.59% | 13.1만 |
|---|
| 2026.08.19 | ₩72,629 | ₩73,647 | ₩72,214 | ₩72,361 | -0.37% | 15만 |
|---|
| 2026.08.18 | ₩73,152 | ₩73,259 | ₩72,147 | ₩72,254 | -1.23% | 13.9만 |
|---|
| 2026.08.17 | ₩72,441 | ₩72,910 | ₩71,812 | ₩72,441 | 0.00% | 10.7만 |
|---|
| 2026.08.14 | ₩72,750 | ₩73,420 | ₩70,552 | ₩73,111 | +0.50% | 7.1만 |
|---|
| 2026.08.13 | ₩72,776 | ₩73,513 | ₩72,683 | ₩72,910 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩72,281 | ₩72,669 | ₩71,463 | ₩72,321 | +0.06% | 7.5만 |
|---|
| 2026.08.11 | ₩71,048 | ₩72,348 | ₩71,048 | ₩72,053 | +1.41% | 8.4만 |
|---|
| 2026.08.10 | ₩71,410 | ₩71,503 | ₩70,686 | ₩70,954 | -0.64% | 7.5만 |
|---|
| 2026.08.07 | ₩71,758 | ₩72,736 | ₩71,329 | ₩71,999 | +0.34% | 8만 |
|---|
| 2026.08.06 | ₩72,294 | ₩72,803 | ₩71,517 | ₩72,093 | -0.28% | 12.7만 |
|---|
| 2026.08.05 | ₩72,562 | ₩72,669 | ₩70,874 | ₩71,718 | -1.16% | 15.2만 |
|---|
| 2026.08.04 | ₩70,632 | ₩73,044 | ₩69,654 | ₩71,838 | +1.71% | 14.3만 |
|---|
| 2026.08.03 | ₩71,731 | ₩73,607 | ₩69,440 | ₩71,704 | -0.04% | 15.7만 |
|---|
| 2026.07.31 | ₩72,763 | ₩73,018 | ₩71,999 | ₩72,281 | -0.66% | 9.9만 |
|---|
| 2026.07.30 | ₩73,594 | ₩73,795 | ₩72,374 | ₩73,031 | -0.76% | 7.8만 |
|---|
| 2026.07.29 | ₩74,787 | ₩75,336 | ₩73,460 | ₩73,701 | -1.45% | 9.6만 |
|---|
| 2026.07.28 | ₩75,256 | ₩76,730 | ₩74,465 | ₩75,028 | -0.30% | 9.6만 |
|---|
| 2026.07.27 | ₩74,505 | ₩75,108 | ₩74,103 | ₩74,425 | -0.11% | 9.5만 |
|---|
| 2026.07.24 | ₩74,612 | ₩75,282 | ₩73,085 | ₩74,478 | -0.18% | 8.3만 |
|---|
| 2026.07.23 | ₩73,540 | ₩74,773 | ₩72,709 | ₩74,076 | +0.73% | 7.3만 |
|---|
| 2026.07.22 | ₩72,857 | ₩74,331 | ₩72,736 | ₩74,143 | +1.77% | 8.5만 |
|---|
| 2026.07.21 | ₩72,348 | ₩73,058 | ₩71,745 | ₩72,254 | -0.13% | 12.4만 |
|---|
| 2026.07.20 | ₩73,219 | ₩73,929 | ₩72,415 | ₩72,790 | -0.59% | 8.9만 |
|---|
| 2026.07.17 | ₩73,661 | ₩74,492 | ₩72,428 | ₩73,098 | -0.76% | 16만 |
|---|
| 2026.07.16 | ₩71,436 | ₩73,111 | ₩71,436 | ₩72,910 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩71,745 | ₩72,482 | ₩71,088 | ₩71,316 | -0.60% | 9.3만 |
|---|
| 2026.07.14 | ₩72,468 | ₩72,977 | ₩71,704 | ₩71,852 | -0.85% | 15.9만 |
|---|
| 2026.07.13 | ₩71,356 | ₩72,843 | ₩70,753 | ₩72,321 | +1.35% | 13만 |
|---|
| 2026.07.10 | ₩70,391 | ₩71,343 | ₩70,391 | ₩71,101 | +1.01% | 7.8만 |
|---|
| 2026.07.09 | ₩70,110 | ₩70,713 | ₩69,802 | ₩70,592 | +0.69% | 10.9만 |
|---|
| 2026.07.08 | ₩70,713 | ₩72,214 | ₩70,271 | ₩70,351 | -0.51% | 12.4만 |
|---|
| 2026.07.07 | ₩70,525 | ₩71,865 | ₩70,525 | ₩70,807 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩71,570 | ₩72,026 | ₩69,989 | ₩70,029 | -2.15% | 10만 |
|---|
| 2026.07.02 | ₩70,699 | ₩72,388 | ₩70,606 | ₩71,664 | +1.36% | 14.5만 |
|---|
| 2026.07.01 | ₩70,619 | ₩71,678 | ₩69,627 | ₩70,284 | -0.47% | 16만 |
|---|
| 2026.06.30 | ₩71,302 | ₩71,369 | ₩70,485 | ₩70,606 | -0.98% | 10.4만 |
|---|
| 2026.06.29 | ₩72,120 | ₩72,120 | ₩70,981 | ₩71,168 | -1.32% | 17.5만 |
|---|
| 2026.06.26 | ₩70,833 | ₩72,267 | ₩70,472 | ₩72,120 | +1.82% | 54.7만 |
|---|
| 2026.06.25 | ₩71,061 | ₩71,905 | ₩69,212 | ₩70,244 | -1.15% | 57.4만 |
|---|
| 2026.06.24 | ₩69,212 | ₩71,061 | ₩69,091 | ₩71,034 | +2.63% | 16.7만 |
|---|
| 2026.06.23 | ₩69,145 | ₩70,230 | ₩68,783 | ₩69,333 | +0.27% | 24.6만 |
|---|
| 2026.06.22 | ₩67,979 | ₩69,185 | ₩67,979 | ₩68,368 | +0.57% | 9만 |
|---|
| 2026.06.18 | ₩68,703 | ₩69,386 | ₩68,234 | ₩68,287 | -0.60% | 20.1만 |
|---|
| 2026.06.17 | ₩68,502 | ₩69,493 | ₩67,577 | ₩68,649 | +0.22% | 12.2만 |
|---|
| 2026.06.16 | ₩69,266 | ₩69,949 | ₩68,716 | ₩68,971 | -0.43% | 10.8만 |
|---|
| 2026.06.15 | ₩68,984 | ₩69,668 | ₩68,368 | ₩69,038 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩68,823 | ₩69,775 | ₩68,823 | ₩69,560 | +1.07% | 8.1만 |
|---|
| 2026.06.11 | ₩69,748 | ₩70,297 | ₩68,488 | ₩68,676 | -1.54% | 10.2만 |
|---|
| 2026.06.10 | ₩68,998 | ₩71,651 | ₩68,569 | ₩69,145 | +0.21% | 13.7만 |
|---|
| 2026.06.09 | ₩68,421 | ₩70,405 | ₩68,060 | ₩69,051 | +0.92% | 18.3만 |
|---|
| 2026.06.08 | ₩68,448 | ₩69,024 | ₩67,296 | ₩67,845 | -0.88% | 14만 |
|---|
| 2026.06.05 | ₩67,711 | ₩69,654 | ₩66,465 | ₩68,649 | +1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩66,344 | ₩67,175 | ₩65,152 | ₩67,175 | +1.25% | 19.3만 |
|---|
| 2026.06.03 | ₩65,996 | ₩67,323 | ₩65,179 | ₩65,433 | -0.85% | 22.3만 |
|---|
| 2026.06.02 | ₩64,844 | ₩67,242 | ₩64,844 | ₩66,277 | +2.21% | 18.1만 |
|---|
| 2026.06.01 | ₩66,907 | ₩66,907 | ₩65,071 | ₩65,179 | -2.58% | 12.7만 |
|---|
| 2026.05.29 | ₩68,328 | ₩68,502 | ₩67,041 | ₩67,041 | -1.88% | 22.9만 |
|---|
| 2026.05.28 | ₩68,864 | ₩69,520 | ₩68,086 | ₩68,395 | -0.68% | 10만 |
|---|
| 2026.05.27 | ₩69,534 | ₩69,936 | ₩68,998 | ₩69,252 | -0.40% | 8.2만 |
|---|
| 2026.05.26 | ₩69,252 | ₩69,936 | ₩68,328 | ₩69,132 | -0.17% | 8.6만 |
|---|
| 2026.05.22 | ₩68,810 | ₩69,534 | ₩67,966 | ₩69,426 | +0.90% | 6만 |
|---|
| 2026.05.21 | ₩68,408 | ₩69,212 | ₩67,979 | ₩69,105 | +1.02% | 10.7만 |
|---|
| 2026.05.20 | ₩68,475 | ₩69,346 | ₩68,100 | ₩68,783 | +0.45% | 9.1만 |
|---|
| 2026.05.19 | ₩67,631 | ₩68,823 | ₩67,470 | ₩68,448 | +1.21% | 8.9만 |
|---|
| 2026.05.18 | ₩67,430 | ₩68,408 | ₩67,055 | ₩68,019 | +0.87% | 9.9만 |
|---|
| 2026.05.15 | ₩67,912 | ₩68,328 | ₩66,827 | ₩67,215 | -1.03% | 11.2만 |
|---|
| 2026.05.14 | ₩67,979 | ₩68,408 | ₩67,457 | ₩68,395 | +0.61% | 9.1만 |
|---|
| 2026.05.13 | ₩67,912 | ₩68,354 | ₩67,537 | ₩68,261 | +0.51% | 11.7만 |
|---|
| 2026.05.12 | ₩68,328 | ₩68,663 | ₩67,684 | ₩68,046 | -0.41% | 8.8만 |
|---|
| 2026.05.11 | ₩68,073 | ₩68,810 | ₩67,912 | ₩68,006 | -0.10% | 10.2만 |
|---|
| 2026.05.08 | ₩68,328 | ₩69,105 | ₩67,738 | ₩68,006 | -0.47% | 11.1만 |
|---|
| 2026.05.07 | ₩66,331 | ₩68,395 | ₩65,942 | ₩68,301 | +2.97% | 14.4만 |
|---|
| 2026.05.06 | ₩67,993 | ₩67,993 | ₩65,715 | ₩66,036 | -2.88% | 16.6만 |
|---|
| 2026.05.05 | ₩71,436 | ₩71,436 | ₩66,787 | ₩67,550 | -5.44% | 18.9만 |
|---|
| 2026.05.04 | ₩69,547 | ₩70,699 | ₩69,145 | ₩70,311 | +1.10% | 10.3만 |
|---|
| 2026.05.01 | ₩70,405 | ₩70,820 | ₩69,480 | ₩69,480 | -1.31% | 10만 |
|---|
| 2026.04.30 | ₩69,547 | ₩71,383 | ₩69,386 | ₩70,297 | +1.08% | 10.6만 |
|---|
| 2026.04.29 | ₩70,244 | ₩71,383 | ₩69,547 | ₩69,842 | -0.57% | 9.8만 |
|---|
| 2026.04.28 | ₩70,860 | ₩71,865 | ₩70,338 | ₩71,008 | +0.21% | 8.7만 |
|---|
| 2026.04.27 | ₩70,271 | ₩71,262 | ₩69,895 | ₩70,217 | -0.08% | 6.4만 |
|---|
| 2026.04.24 | ₩69,989 | ₩71,758 | ₩69,949 | ₩70,713 | +1.03% | 13.1만 |
|---|
| 2026.04.23 | ₩69,373 | ₩70,941 | ₩69,319 | ₩70,860 | +2.14% | 9.9만 |
|---|
| 2026.04.22 | ₩69,199 | ₩69,989 | ₩68,944 | ₩69,185 | -0.02% | 8.5만 |
|---|
| 2026.04.21 | ₩71,008 | ₩71,008 | ₩68,890 | ₩69,346 | -2.34% | 14.5만 |
|---|
| 2026.04.20 | ₩72,348 | ₩72,830 | ₩70,539 | ₩70,592 | -2.43% | 10.7만 |
|---|
| 2026.04.17 | ₩71,771 | ₩72,401 | ₩70,740 | ₩72,106 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩71,222 | ₩71,932 | ₩70,900 | ₩71,905 | +0.96% | 11.5만 |
|---|
| 2026.04.15 | ₩71,946 | ₩71,946 | ₩71,289 | ₩71,624 | -0.45% | 7.6만 |
|---|
| 2026.04.14 | ₩71,517 | ₩72,441 | ₩70,753 | ₩72,374 | +1.20% | 11.2만 |
|---|
| 2026.04.13 | ₩72,951 | ₩72,964 | ₩71,637 | ₩71,905 | -1.43% | 7.6만 |
|---|
| 2026.04.10 | ₩73,808 | ₩73,808 | ₩72,763 | ₩73,138 | -0.91% | 5.5만 |
|---|
| 2026.04.09 | ₩72,066 | ₩73,808 | ₩72,066 | ₩73,795 | +2.40% | 12.2만 |
|---|
| 2026.04.08 | ₩72,750 | ₩72,750 | ₩71,865 | ₩72,388 | -0.50% | 9.5만 |
|---|
| 2026.04.07 | ₩71,168 | ₩72,441 | ₩71,168 | ₩72,321 | +1.62% | 9.9만 |
|---|
| 2026.04.06 | ₩71,986 | ₩71,986 | ₩70,941 | ₩71,302 | -0.95% | 12.7만 |
|---|
| 2026.04.02 | ₩71,115 | ₩72,307 | ₩70,686 | ₩72,026 | +1.28% | 8.8만 |
|---|
| 2026.04.01 | ₩70,190 | ₩71,450 | ₩69,949 | ₩70,820 | +0.90% | 10.7만 |
|---|
| 2026.03.31 | ₩71,436 | ₩71,544 | ₩69,601 | ₩70,003 | -2.01% | 13.6만 |
|---|
| 2026.03.30 | ₩70,378 | ₩71,584 | ₩70,137 | ₩71,209 | +1.18% | 9.5만 |
|---|
| 2026.03.27 | ₩69,949 | ₩70,900 | ₩69,721 | ₩70,043 | +0.13% | 9.8만 |
|---|
| 2026.03.26 | ₩69,681 | ₩70,994 | ₩69,681 | ₩70,485 | +1.15% | 9.6만 |
|---|
| 2026.03.25 | ₩69,855 | ₩70,619 | ₩68,609 | ₩70,230 | +0.54% | 16.6만 |
|---|
| 2026.03.24 | ₩68,810 | ₩69,869 | ₩68,462 | ₩69,158 | +0.51% | 18.4만 |
|---|
| 2026.03.23 | ₩69,038 | ₩69,346 | ₩68,100 | ₩69,145 | +0.16% | 23.9만 |
|---|
| 2026.03.20 | ₩69,828 | ₩70,324 | ₩67,256 | ₩67,859 | -2.82% | 103.2만 |
|---|
| 2026.03.19 | ₩69,306 | ₩70,431 | ₩68,944 | ₩69,694 | +0.56% | 17만 |
|---|
| 2026.03.18 | ₩70,150 | ₩71,048 | ₩68,944 | ₩69,493 | -0.94% | 16.5만 |
|---|
| 2026.03.17 | ₩71,490 | ₩71,570 | ₩70,190 | ₩70,539 | -1.33% | 16.1만 |
|---|
| 2026.03.16 | ₩71,838 | ₩71,838 | ₩70,311 | ₩70,914 | -1.29% | 13.2만 |
|---|
| 2026.03.13 | ₩71,155 | ₩71,517 | ₩70,230 | ₩71,235 | +0.11% | 10.4만 |
|---|
| 2026.03.12 | ₩69,815 | ₩71,584 | ₩69,601 | ₩70,552 | +1.06% | 12.6만 |
|---|
| 2026.03.11 | ₩69,574 | ₩70,123 | ₩68,944 | ₩69,815 | +0.35% | 10.8만 |
|---|
| 2026.03.10 | ₩70,807 | ₩71,168 | ₩69,949 | ₩70,056 | -1.06% | 21.3만 |
|---|
| 2026.03.09 | ₩71,008 | ₩71,771 | ₩69,547 | ₩71,410 | +0.57% | 8.2만 |
|---|
| 2026.03.06 | ₩70,565 | ₩71,664 | ₩70,565 | ₩71,115 | +0.78% | 15.3만 |
|---|
| 2026.03.05 | ₩70,525 | ₩71,302 | ₩70,083 | ₩71,021 | +0.70% | 12만 |
|---|
| 2026.03.04 | ₩70,096 | ₩71,369 | ₩68,864 | ₩71,276 | +1.68% | 13.4만 |
|---|
| 2026.03.03 | ₩68,850 | ₩70,003 | ₩67,939 | ₩69,748 | +1.30% | 11.1만 |
|---|
| 2026.03.02 | ₩69,721 | ₩70,900 | ₩69,547 | ₩69,721 | 0.00% | 10.2만 |
|---|
| 2026.02.27 | ₩69,118 | ₩70,123 | ₩68,609 | ₩70,096 | +1.42% | 14.3만 |
|---|
| 2026.02.26 | ₩69,668 | ₩69,668 | ₩68,515 | ₩69,011 | -0.94% | 14.8만 |
|---|
| 2026.02.25 | ₩69,507 | ₩69,882 | ₩67,926 | ₩69,467 | -0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩70,043 | ₩70,043 | ₩68,663 | ₩69,467 | -0.82% | 12.2만 |
|---|
| 2026.02.23 | ₩69,534 | ₩70,003 | ₩69,024 | ₩69,775 | +0.35% | 7만 |
|---|
| 2026.02.20 | ₩69,654 | ₩69,855 | ₩68,381 | ₩69,292 | -0.52% | 8.2만 |
|---|
| 2026.02.19 | ₩68,904 | ₩70,137 | ₩68,703 | ₩69,091 | +0.27% | 13.2만 |
|---|
| 2026.02.18 | ₩70,900 | ₩70,967 | ₩69,038 | ₩69,038 | -2.63% | 8.5만 |
|---|
| 2026.02.17 | ₩71,209 | ₩71,905 | ₩70,338 | ₩70,900 | -0.43% | 9.2만 |
|---|
| 2026.02.13 | ₩68,287 | ₩71,986 | ₩68,220 | ₩71,209 | +4.28% | 11.4만 |
|---|
| 2026.02.12 | ₩68,046 | ₩69,493 | ₩66,787 | ₩68,314 | +0.39% | 15.7만 |
|---|
| 2026.02.11 | ₩68,770 | ₩69,158 | ₩67,818 | ₩68,395 | -0.55% | 10만 |
|---|
| 2026.02.10 | ₩70,177 | ₩71,691 | ₩67,510 | ₩68,341 | -2.62% | 12.4만 |
|---|
| 2026.02.09 | ₩67,778 | ₩68,529 | ₩67,242 | ₩68,046 | +0.40% | 10.7만 |
|---|
| 2026.02.06 | ₩69,239 | ₩70,230 | ₩67,577 | ₩67,765 | -2.13% | 8.4만 |
|---|
| 2026.02.05 | ₩69,158 | ₩69,641 | ₩68,328 | ₩69,051 | -0.16% | 7.6만 |
|---|
| 2026.02.04 | ₩68,073 | ₩69,480 | ₩68,046 | ₩68,649 | +0.85% | 7.6만 |
|---|
| 2026.02.03 | ₩67,604 | ₩68,676 | ₩67,041 | ₩67,832 | +0.34% | 7.3만 |
|---|
| 2026.02.02 | ₩68,140 | ₩68,810 | ₩67,309 | ₩67,725 | -0.61% | 12.4만 |
|---|
| 2026.01.30 | ₩67,336 | ₩68,676 | ₩66,653 | ₩68,220 | +1.31% | 11.9만 |
|---|
| 2026.01.29 | ₩66,331 | ₩68,167 | ₩66,331 | ₩67,725 | +2.10% | 10.2만 |
|---|
| 2026.01.28 | ₩66,947 | ₩66,947 | ₩65,889 | ₩66,009 | -1.40% | 6.7만 |
|---|
| 2026.01.27 | ₩66,090 | ₩67,323 | ₩66,090 | ₩67,001 | +1.38% | 5.2만 |
|---|
| 2026.01.26 | ₩66,157 | ₩67,323 | ₩65,862 | ₩66,358 | +0.30% | 9.1만 |
|---|
| 2026.01.23 | ₩67,229 | ₩67,376 | ₩65,447 | ₩65,822 | -2.09% | 8.6만 |
|---|
| 2026.01.22 | ₩67,483 | ₩68,073 | ₩67,256 | ₩67,349 | -0.20% | 9.8만 |
|---|
| 2026.01.21 | ₩67,296 | ₩68,301 | ₩66,827 | ₩67,591 | +0.44% | 14.7만 |
|---|
| 2026.01.20 | ₩66,787 | ₩67,591 | ₩66,277 | ₩67,282 | +0.74% | 6.6만 |
|---|
| 2026.01.16 | ₩67,403 | ₩67,939 | ₩67,081 | ₩67,591 | +0.28% | 7.5만 |
|---|
| 2026.01.15 | ₩67,296 | ₩68,100 | ₩67,041 | ₩67,952 | +0.98% | 6.1만 |
|---|
| 2026.01.14 | ₩65,889 | ₩67,725 | ₩65,889 | ₩67,135 | +1.89% | 8만 |
|---|
| 2026.01.13 | ₩66,023 | ₩66,438 | ₩65,366 | ₩65,822 | -0.30% | 4.7만 |
|---|
| 2026.01.12 | ₩65,433 | ₩66,398 | ₩65,339 | ₩66,143 | +1.09% | 6.2만 |
|---|
| 2026.01.09 | ₩66,237 | ₩66,251 | ₩64,978 | ₩65,621 | -0.93% | 6.7만 |
|---|
| 2026.01.08 | ₩64,844 | ₩66,344 | ₩64,844 | ₩65,956 | +1.72% | 7만 |
|---|
| 2026.01.07 | ₩65,326 | ₩65,715 | ₩64,549 | ₩65,165 | -0.25% | 7.2만 |
|---|
| 2026.01.06 | ₩65,849 | ₩65,929 | ₩64,817 | ₩65,112 | -1.12% | 8.7만 |
|---|
| 2026.01.05 | ₩65,286 | ₩65,500 | ₩64,455 | ₩65,353 | +0.10% | 12.3만 |
|---|
| 2026.01.02 | ₩65,313 | ₩65,969 | ₩64,576 | ₩65,648 | +0.51% | 11.5만 |
|---|
| 2025.12.31 | ₩65,165 | ₩65,621 | ₩64,643 | ₩64,911 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩65,527 | ₩65,728 | ₩64,857 | ₩65,112 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩65,768 | ₩66,385 | ₩64,964 | ₩65,567 | -0.31% | 9.6만 |
|---|
| 2025.12.26 | ₩65,366 | ₩65,889 | ₩64,817 | ₩65,460 | +0.14% | 9.5만 |
|---|
| 2025.12.24 | ₩64,455 | ₩65,366 | ₩64,455 | ₩65,246 | +1.23% | 3.6만 |
|---|
| 2025.12.23 | ₩64,428 | ₩65,420 | ₩64,428 | ₩64,656 | +0.35% | 7.7만 |
|---|
| 2025.12.22 | ₩63,611 | ₩65,138 | ₩63,517 | ₩64,522 | +1.43% | 18.1만 |
|---|
| 2025.12.19 | ₩67,068 | ₩67,229 | ₩64,053 | ₩64,093 | -4.44% | 58.1만 |
|---|
| 2025.12.18 | ₩67,684 | ₩67,859 | ₩66,505 | ₩67,470 | -0.32% | 10.4만 |
|---|
| 2025.12.17 | ₩66,720 | ₩67,885 | ₩66,720 | ₩67,443 | +1.08% | 9.9만 |
|---|
| 2025.12.16 | ₩67,041 | ₩67,041 | ₩66,143 | ₩66,666 | -0.56% | 12.6만 |
|---|
| 2025.12.15 | ₩66,210 | ₩66,746 | ₩65,272 | ₩66,666 | +0.69% | 11.2만 |
|---|
| 2025.12.12 | ₩65,808 | ₩66,170 | ₩65,246 | ₩65,661 | -0.22% | 18.1만 |
|---|
| 2025.12.11 | ₩64,817 | ₩66,050 | ₩64,723 | ₩65,567 | +1.16% | 9.8만 |
|---|
| 2025.12.10 | ₩64,535 | ₩65,058 | ₩64,133 | ₩64,656 | +0.19% | 27.2만 |
|---|
| 2025.12.09 | ₩64,281 | ₩64,710 | ₩63,932 | ₩64,375 | +0.15% | 10.7만 |
|---|
| 2025.12.08 | ₩64,455 | ₩64,455 | ₩63,316 | ₩63,946 | -0.79% | 11.7만 |
|---|
| 2025.12.05 | ₩64,509 | ₩65,125 | ₩63,758 | ₩64,147 | -0.56% | 9.1만 |
|---|
| 2025.12.04 | ₩66,639 | ₩66,639 | ₩64,308 | ₩64,710 | -2.90% | 13.8만 |
|---|
| 2025.12.03 | ₩67,269 | ₩67,845 | ₩66,425 | ₩67,081 | -0.28% | 7.7만 |
|---|
| 2025.12.02 | ₩67,296 | ₩67,296 | ₩65,942 | ₩66,947 | -0.52% | 18.1만 |
|---|
| 2025.12.01 | ₩66,921 | ₩67,202 | ₩66,117 | ₩66,921 | 0.00% | 11.6만 |
|---|
| 2025.11.28 | ₩67,483 | ₩68,127 | ₩66,773 | ₩67,309 | -0.26% | 6.5만 |
|---|
| 2025.11.26 | ₩66,988 | ₩68,341 | ₩66,988 | ₩67,430 | +0.66% | 26.8만 |
|---|
| 2025.11.25 | ₩66,612 | ₩67,591 | ₩66,036 | ₩67,242 | +0.95% | 15.1만 |
|---|
| 2025.11.24 | ₩65,621 | ₩66,344 | ₩65,152 | ₩66,063 | +0.67% | 17.6만 |
|---|
| 2025.11.21 | ₩66,251 | ₩66,612 | ₩65,527 | ₩65,715 | -0.81% | 11.9만 |
|---|
| 2025.11.20 | ₩64,576 | ₩65,822 | ₩63,222 | ₩65,674 | +1.70% | 11.7만 |
|---|
| 2025.11.19 | ₩64,227 | ₩64,750 | ₩63,718 | ₩64,321 | +0.15% | 12.1만 |
|---|
| 2025.11.18 | ₩64,669 | ₩65,058 | ₩63,879 | ₩64,267 | -0.62% | 6.5만 |
|---|
| 2025.11.17 | ₩64,643 | ₩64,964 | ₩63,973 | ₩64,321 | -0.50% | 7.5만 |
|---|
| 2025.11.14 | ₩63,718 | ₩64,348 | ₩62,860 | ₩64,321 | +0.95% | 21.6만 |
|---|
| 2025.11.13 | ₩63,664 | ₩64,200 | ₩63,396 | ₩63,624 | -0.06% | 7.4만 |
|---|
| 2025.11.12 | ₩64,482 | ₩65,112 | ₩64,053 | ₩64,643 | +0.25% | 13.5만 |
|---|
| 2025.11.11 | ₩63,879 | ₩64,924 | ₩63,584 | ₩64,844 | +1.51% | 13.5만 |
|---|
| 2025.11.10 | ₩64,133 | ₩65,326 | ₩62,927 | ₩63,758 | -0.59% | 7.8만 |
|---|
| 2025.11.07 | ₩64,053 | ₩64,482 | ₩63,410 | ₩64,160 | +0.17% | 15.4만 |
|---|
| 2025.11.06 | ₩63,973 | ₩65,447 | ₩63,584 | ₩63,745 | -0.36% | 10.2만 |
|---|
| 2025.11.05 | ₩64,991 | ₩65,688 | ₩63,892 | ₩64,308 | -1.05% | 11.4만 |
|---|
| 2025.11.04 | ₩65,929 | ₩67,617 | ₩64,147 | ₩65,313 | -0.93% | 16.1만 |
|---|
| 2025.11.03 | ₩65,058 | ₩66,210 | ₩64,241 | ₩65,795 | +1.13% | 14.7만 |
|---|
| 2025.10.31 | ₩64,911 | ₩65,728 | ₩63,892 | ₩65,326 | +0.64% | 12.4만 |
|---|
| 2025.10.30 | ₩64,844 | ₩66,143 | ₩64,844 | ₩65,487 | +0.99% | 7.5만 |
|---|
| 2025.10.29 | ₩66,867 | ₩67,001 | ₩64,924 | ₩65,246 | -2.42% | 7.8만 |
|---|
| 2025.10.28 | ₩66,921 | ₩67,403 | ₩65,929 | ₩67,095 | +0.26% | 7.7만 |
|---|
| 2025.10.27 | ₩67,122 | ₩67,309 | ₩66,050 | ₩67,095 | -0.04% | 7.2만 |
|---|
| 2025.10.24 | ₩66,907 | ₩67,256 | ₩66,277 | ₩67,256 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩66,988 | ₩67,390 | ₩65,540 | ₩66,599 | -0.58% | 7.1만 |
|---|
| 2025.10.22 | ₩66,921 | ₩67,363 | ₩66,103 | ₩66,947 | +0.04% | 7.5만 |
|---|
| 2025.10.21 | ₩67,095 | ₩67,095 | ₩65,835 | ₩66,626 | -0.70% | 7.3만 |
|---|
| 2025.10.20 | ₩65,755 | ₩67,001 | ₩65,648 | ₩66,813 | +1.61% | 7.1만 |
|---|
| 2025.10.17 | ₩64,643 | ₩65,822 | ₩64,120 | ₩65,741 | +1.70% | 10.6만 |
|---|
| 2025.10.16 | ₩64,817 | ₩65,232 | ₩63,986 | ₩64,388 | -0.66% | 9.8만 |
|---|
| 2025.10.15 | ₩64,120 | ₩65,004 | ₩63,959 | ₩64,817 | +1.09% | 7.5만 |
|---|
| 2025.10.14 | ₩63,664 | ₩64,308 | ₩63,182 | ₩64,187 | +0.82% | 6.1만 |
|---|
| 2025.10.13 | ₩64,053 | ₩64,522 | ₩63,061 | ₩63,597 | -0.71% | 7만 |
|---|
| 2025.10.10 | ₩64,495 | ₩65,246 | ₩64,093 | ₩64,093 | -0.62% | 8.5만 |
|---|