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 | ₩69,852 | ₩70,441 | ₩69,612 | ₩69,933 | +0.11% | 5.8만 |
| 2026.10.08 | ₩69,464 | ₩70,468 | ₩68,675 | ₩70,093 | +0.91% | 14.1만 |
| 2026.10.07 | ₩68,380 | ₩69,545 | ₩68,086 | ₩69,277 | +1.31% | 10.7만 |
| 2026.10.06 | ₩68,220 | ₩68,528 | ₩67,109 | ₩68,488 | +0.39% | 9.9만 |
| 2026.10.05 | ₩68,340 | ₩68,474 | ₩67,497 | ₩67,778 | -0.82% | 15.5만 |
| 2026.10.02 | ₩68,354 | ₩69,183 | ₩67,711 | ₩68,514 | +0.23% | 39.6만 |
| 2026.10.01 | ₩67,631 | ₩68,180 | ₩66,815 | ₩67,711 | +0.12% | 17.1만 |
| 2026.09.30 | ₩68,568 | ₩68,608 | ₩67,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,926 |
| -0.94% |
| 17.4만 |
| 2026.09.29 | ₩67,136 | ₩68,447 | ₩66,801 | ₩68,233 | +1.63% | 18.8만 |
|---|
| 2026.09.28 | ₩68,247 | ₩68,247 | ₩67,029 | ₩67,377 | -1.27% | 11.7만 |
|---|
| 2026.09.25 | ₩67,912 | ₩68,300 | ₩67,417 | ₩68,220 | +0.45% | 14.3만 |
|---|
| 2026.09.24 | ₩68,273 | ₩68,434 | ₩67,390 | ₩68,033 | -0.35% | 17.6만 |
|---|
| 2026.09.23 | ₩68,835 | ₩68,943 | ₩64,754 | ₩68,046 | -1.15% | 10.9만 |
|---|
| 2026.09.22 | ₩69,411 | ₩70,294 | ₩68,916 | ₩69,103 | -0.44% | 13만 |
|---|
| 2026.09.21 | ₩69,438 | ₩70,080 | ₩68,635 | ₩69,384 | -0.08% | 10.5만 |
|---|
| 2026.09.18 | ₩70,334 | ₩70,696 | ₩69,157 | ₩69,478 | -1.22% | 22.7만 |
|---|
| 2026.09.17 | ₩70,374 | ₩71,338 | ₩69,852 | ₩71,124 | +1.06% | 27.1만 |
|---|
| 2026.09.16 | ₩70,294 | ₩70,762 | ₩69,277 | ₩70,080 | -0.30% | 17.9만 |
|---|
| 2026.09.15 | ₩70,160 | ₩70,923 | ₩69,759 | ₩69,759 | -0.57% | 13.4만 |
|---|
| 2026.09.14 | ₩71,994 | ₩72,569 | ₩70,120 | ₩70,428 | -2.17% | 9.3만 |
|---|
| 2026.09.11 | ₩71,860 | ₩71,860 | ₩70,401 | ₩71,043 | -1.14% | 12.3만 |
|---|
| 2026.09.10 | ₩72,301 | ₩72,663 | ₩71,097 | ₩71,097 | -1.67% | 19.8만 |
|---|
| 2026.09.09 | ₩72,181 | ₩72,622 | ₩71,298 | ₩71,927 | -0.35% | 9.8만 |
|---|
| 2026.09.08 | ₩71,753 | ₩72,756 | ₩71,552 | ₩72,248 | +0.69% | 9.4만 |
|---|
| 2026.09.04 | ₩71,739 | ₩72,315 | ₩71,659 | ₩71,873 | +0.19% | 7.8만 |
|---|
| 2026.09.03 | ₩71,940 | ₩72,703 | ₩71,057 | ₩71,873 | -0.09% | 11.5만 |
|---|
| 2026.09.02 | ₩71,940 | ₩72,141 | ₩70,950 | ₩71,632 | -0.43% | 16.4만 |
|---|
| 2026.09.01 | ₩71,699 | ₩71,886 | ₩71,204 | ₩71,739 | +0.06% | 9.1만 |
|---|
| 2026.08.31 | ₩70,508 | ₩71,713 | ₩70,307 | ₩71,646 | +1.61% | 17.7만 |
|---|
| 2026.08.28 | ₩72,020 | ₩72,368 | ₩71,057 | ₩71,057 | -1.34% | 19.3만 |
|---|
| 2026.08.27 | ₩71,191 | ₩72,248 | ₩70,963 | ₩71,552 | +0.51% | 6.3만 |
|---|
| 2026.08.26 | ₩72,034 | ₩72,609 | ₩70,910 | ₩71,994 | -0.06% | 7.3만 |
|---|
| 2026.08.25 | ₩71,913 | ₩72,261 | ₩71,365 | ₩72,127 | +0.30% | 6.9만 |
|---|
| 2026.08.24 | ₩71,351 | ₩71,967 | ₩70,776 | ₩71,713 | +0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩72,582 | ₩72,743 | ₩70,950 | ₩71,150 | -1.97% | 18.6만 |
|---|
| 2026.08.20 | ₩72,060 | ₩73,091 | ₩71,539 | ₩72,489 | +0.59% | 13.1만 |
|---|
| 2026.08.19 | ₩72,529 | ₩73,546 | ₩72,114 | ₩72,261 | -0.37% | 15만 |
|---|
| 2026.08.18 | ₩73,051 | ₩73,158 | ₩72,047 | ₩72,154 | -1.23% | 13.9만 |
|---|
| 2026.08.17 | ₩72,341 | ₩72,810 | ₩71,713 | ₩72,341 | 0.00% | 10.7만 |
|---|
| 2026.08.14 | ₩72,649 | ₩73,318 | ₩70,455 | ₩73,011 | +0.50% | 7.1만 |
|---|
| 2026.08.13 | ₩72,676 | ₩73,412 | ₩72,582 | ₩72,810 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩72,181 | ₩72,569 | ₩71,365 | ₩72,221 | +0.06% | 7.5만 |
|---|
| 2026.08.11 | ₩70,950 | ₩72,248 | ₩70,950 | ₩71,953 | +1.41% | 8.4만 |
|---|
| 2026.08.10 | ₩71,311 | ₩71,405 | ₩70,588 | ₩70,856 | -0.64% | 7.5만 |
|---|
| 2026.08.07 | ₩71,659 | ₩72,636 | ₩71,231 | ₩71,900 | +0.34% | 8만 |
|---|
| 2026.08.06 | ₩72,194 | ₩72,703 | ₩71,418 | ₩71,994 | -0.28% | 12.7만 |
|---|
| 2026.08.05 | ₩72,462 | ₩72,569 | ₩70,776 | ₩71,619 | -1.16% | 15.2만 |
|---|
| 2026.08.04 | ₩70,535 | ₩72,944 | ₩69,558 | ₩71,739 | +1.71% | 14.3만 |
|---|
| 2026.08.03 | ₩71,632 | ₩73,506 | ₩69,344 | ₩71,605 | -0.04% | 15.7만 |
|---|
| 2026.07.31 | ₩72,663 | ₩72,917 | ₩71,900 | ₩72,181 | -0.66% | 9.9만 |
|---|
| 2026.07.30 | ₩73,492 | ₩73,693 | ₩72,275 | ₩72,930 | -0.76% | 7.8만 |
|---|
| 2026.07.29 | ₩74,683 | ₩75,232 | ₩73,358 | ₩73,599 | -1.45% | 9.6만 |
|---|
| 2026.07.28 | ₩75,152 | ₩76,624 | ₩74,362 | ₩74,924 | -0.30% | 9.6만 |
|---|
| 2026.07.27 | ₩74,402 | ₩75,004 | ₩74,001 | ₩74,322 | -0.11% | 9.5만 |
|---|
| 2026.07.24 | ₩74,509 | ₩75,178 | ₩72,984 | ₩74,375 | -0.18% | 8.3만 |
|---|
| 2026.07.23 | ₩73,439 | ₩74,670 | ₩72,609 | ₩73,974 | +0.73% | 7.3만 |
|---|
| 2026.07.22 | ₩72,756 | ₩74,228 | ₩72,636 | ₩74,041 | +1.77% | 8.5만 |
|---|
| 2026.07.21 | ₩72,248 | ₩72,957 | ₩71,646 | ₩72,154 | -0.13% | 12.4만 |
|---|
| 2026.07.20 | ₩73,118 | ₩73,827 | ₩72,315 | ₩72,689 | -0.59% | 8.9만 |
|---|
| 2026.07.17 | ₩73,559 | ₩74,389 | ₩72,328 | ₩72,997 | -0.76% | 16만 |
|---|
| 2026.07.16 | ₩71,338 | ₩73,011 | ₩71,338 | ₩72,810 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩71,646 | ₩72,382 | ₩70,990 | ₩71,217 | -0.60% | 9.3만 |
|---|
| 2026.07.14 | ₩72,368 | ₩72,877 | ₩71,605 | ₩71,753 | -0.85% | 15.9만 |
|---|
| 2026.07.13 | ₩71,258 | ₩72,743 | ₩70,655 | ₩72,221 | +1.35% | 13만 |
|---|
| 2026.07.10 | ₩70,294 | ₩71,244 | ₩70,294 | ₩71,003 | +1.01% | 7.8만 |
|---|
| 2026.07.09 | ₩70,013 | ₩70,615 | ₩69,705 | ₩70,495 | +0.69% | 10.9만 |
|---|
| 2026.07.08 | ₩70,615 | ₩72,114 | ₩70,174 | ₩70,254 | -0.51% | 12.4만 |
|---|
| 2026.07.07 | ₩70,428 | ₩71,766 | ₩70,428 | ₩70,709 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩71,472 | ₩71,927 | ₩69,893 | ₩69,933 | -2.15% | 10만 |
|---|
| 2026.07.02 | ₩70,602 | ₩72,288 | ₩70,508 | ₩71,565 | +1.36% | 14.5만 |
|---|
| 2026.07.01 | ₩70,522 | ₩71,579 | ₩69,531 | ₩70,187 | -0.47% | 16만 |
|---|
| 2026.06.30 | ₩71,204 | ₩71,271 | ₩70,388 | ₩70,508 | -0.98% | 10.4만 |
|---|
| 2026.06.29 | ₩72,020 | ₩72,020 | ₩70,883 | ₩71,070 | -1.32% | 17.5만 |
|---|
| 2026.06.26 | ₩70,736 | ₩72,168 | ₩70,374 | ₩72,020 | +1.82% | 54.7만 |
|---|
| 2026.06.25 | ₩70,963 | ₩71,806 | ₩69,116 | ₩70,147 | -1.15% | 57.4만 |
|---|
| 2026.06.24 | ₩69,116 | ₩70,963 | ₩68,996 | ₩70,936 | +2.63% | 16.7만 |
|---|
| 2026.06.23 | ₩69,050 | ₩70,133 | ₩68,688 | ₩69,237 | +0.27% | 24.6만 |
|---|
| 2026.06.22 | ₩67,885 | ₩69,090 | ₩67,885 | ₩68,273 | +0.57% | 9만 |
|---|
| 2026.06.18 | ₩68,608 | ₩69,290 | ₩68,140 | ₩68,193 | -0.60% | 20.1만 |
|---|
| 2026.06.17 | ₩68,407 | ₩69,397 | ₩67,484 | ₩68,554 | +0.22% | 12.2만 |
|---|
| 2026.06.16 | ₩69,170 | ₩69,852 | ₩68,621 | ₩68,876 | -0.43% | 10.8만 |
|---|
| 2026.06.15 | ₩68,889 | ₩69,571 | ₩68,273 | ₩68,943 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩68,728 | ₩69,679 | ₩68,728 | ₩69,464 | +1.07% | 8.1만 |
|---|
| 2026.06.11 | ₩69,652 | ₩70,200 | ₩68,394 | ₩68,581 | -1.54% | 10.2만 |
|---|
| 2026.06.10 | ₩68,902 | ₩71,552 | ₩68,474 | ₩69,050 | +0.21% | 13.7만 |
|---|
| 2026.06.09 | ₩68,327 | ₩70,307 | ₩67,966 | ₩68,956 | +0.92% | 18.3만 |
|---|
| 2026.06.08 | ₩68,354 | ₩68,929 | ₩67,203 | ₩67,752 | -0.88% | 14만 |
|---|
| 2026.06.05 | ₩67,618 | ₩69,558 | ₩66,373 | ₩68,554 | +1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩66,253 | ₩67,082 | ₩65,062 | ₩67,082 | +1.25% | 19.3만 |
|---|
| 2026.06.03 | ₩65,905 | ₩67,230 | ₩65,089 | ₩65,343 | -0.85% | 22.3만 |
|---|
| 2026.06.02 | ₩64,754 | ₩67,149 | ₩64,754 | ₩66,186 | +2.21% | 18.1만 |
|---|
| 2026.06.01 | ₩66,815 | ₩66,815 | ₩64,982 | ₩65,089 | -2.58% | 12.7만 |
|---|
| 2026.05.29 | ₩68,233 | ₩68,407 | ₩66,949 | ₩66,949 | -1.88% | 22.9만 |
|---|
| 2026.05.28 | ₩68,769 | ₩69,424 | ₩67,992 | ₩68,300 | -0.68% | 10만 |
|---|
| 2026.05.27 | ₩69,438 | ₩69,839 | ₩68,902 | ₩69,157 | -0.40% | 8.2만 |
|---|
| 2026.05.26 | ₩69,157 | ₩69,839 | ₩68,233 | ₩69,036 | -0.17% | 8.6만 |
|---|
| 2026.05.22 | ₩68,715 | ₩69,438 | ₩67,872 | ₩69,331 | +0.90% | 6만 |
|---|
| 2026.05.21 | ₩68,314 | ₩69,116 | ₩67,885 | ₩69,009 | +1.02% | 10.7만 |
|---|
| 2026.05.20 | ₩68,380 | ₩69,250 | ₩68,006 | ₩68,688 | +0.45% | 9.1만 |
|---|
| 2026.05.19 | ₩67,537 | ₩68,728 | ₩67,377 | ₩68,354 | +1.21% | 8.9만 |
|---|
| 2026.05.18 | ₩67,337 | ₩68,314 | ₩66,962 | ₩67,926 | +0.87% | 9.9만 |
|---|
| 2026.05.15 | ₩67,818 | ₩68,233 | ₩66,735 | ₩67,123 | -1.03% | 11.2만 |
|---|
| 2026.05.14 | ₩67,885 | ₩68,314 | ₩67,363 | ₩68,300 | +0.61% | 9.1만 |
|---|
| 2026.05.13 | ₩67,818 | ₩68,260 | ₩67,444 | ₩68,166 | +0.51% | 11.7만 |
|---|
| 2026.05.12 | ₩68,233 | ₩68,568 | ₩67,591 | ₩67,952 | -0.41% | 8.8만 |
|---|
| 2026.05.11 | ₩67,979 | ₩68,715 | ₩67,818 | ₩67,912 | -0.10% | 10.2만 |
|---|
| 2026.05.08 | ₩68,233 | ₩69,009 | ₩67,644 | ₩67,912 | -0.47% | 11.1만 |
|---|
| 2026.05.07 | ₩66,239 | ₩68,300 | ₩65,851 | ₩68,207 | +2.97% | 14.4만 |
|---|
| 2026.05.06 | ₩67,899 | ₩67,899 | ₩65,624 | ₩65,945 | -2.88% | 16.6만 |
|---|
| 2026.05.05 | ₩71,338 | ₩71,338 | ₩66,694 | ₩67,457 | -5.44% | 18.9만 |
|---|
| 2026.05.04 | ₩69,451 | ₩70,602 | ₩69,050 | ₩70,214 | +1.10% | 10.3만 |
|---|
| 2026.05.01 | ₩70,307 | ₩70,722 | ₩69,384 | ₩69,384 | -1.31% | 10만 |
|---|
| 2026.04.30 | ₩69,451 | ₩71,284 | ₩69,290 | ₩70,200 | +1.08% | 10.6만 |
|---|
| 2026.04.29 | ₩70,147 | ₩71,284 | ₩69,451 | ₩69,745 | -0.57% | 9.8만 |
|---|
| 2026.04.28 | ₩70,762 | ₩71,766 | ₩70,241 | ₩70,910 | +0.21% | 8.7만 |
|---|
| 2026.04.27 | ₩70,174 | ₩71,164 | ₩69,799 | ₩70,120 | -0.08% | 6.4만 |
|---|
| 2026.04.24 | ₩69,893 | ₩71,659 | ₩69,852 | ₩70,615 | +1.03% | 13.1만 |
|---|
| 2026.04.23 | ₩69,277 | ₩70,843 | ₩69,224 | ₩70,762 | +2.14% | 9.9만 |
|---|
| 2026.04.22 | ₩69,103 | ₩69,893 | ₩68,849 | ₩69,090 | -0.02% | 8.5만 |
|---|
| 2026.04.21 | ₩70,910 | ₩70,910 | ₩68,795 | ₩69,250 | -2.34% | 14.5만 |
|---|
| 2026.04.20 | ₩72,248 | ₩72,730 | ₩70,441 | ₩70,495 | -2.43% | 10.7만 |
|---|
| 2026.04.17 | ₩71,672 | ₩72,301 | ₩70,642 | ₩72,007 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩71,124 | ₩71,833 | ₩70,803 | ₩71,806 | +0.96% | 11.5만 |
|---|
| 2026.04.15 | ₩71,846 | ₩71,846 | ₩71,191 | ₩71,525 | -0.45% | 7.6만 |
|---|
| 2026.04.14 | ₩71,418 | ₩72,341 | ₩70,655 | ₩72,275 | +1.20% | 11.2만 |
|---|
| 2026.04.13 | ₩72,850 | ₩72,863 | ₩71,539 | ₩71,806 | -1.43% | 7.6만 |
|---|
| 2026.04.10 | ₩73,706 | ₩73,706 | ₩72,663 | ₩73,037 | -0.91% | 5.5만 |
|---|
| 2026.04.09 | ₩71,967 | ₩73,706 | ₩71,967 | ₩73,693 | +2.40% | 12.2만 |
|---|
| 2026.04.08 | ₩72,649 | ₩72,649 | ₩71,766 | ₩72,288 | -0.50% | 9.5만 |
|---|
| 2026.04.07 | ₩71,070 | ₩72,341 | ₩71,070 | ₩72,221 | +1.62% | 9.9만 |
|---|
| 2026.04.06 | ₩71,886 | ₩71,886 | ₩70,843 | ₩71,204 | -0.95% | 12.7만 |
|---|
| 2026.04.02 | ₩71,017 | ₩72,208 | ₩70,588 | ₩71,927 | +1.28% | 8.8만 |
|---|
| 2026.04.01 | ₩70,093 | ₩71,351 | ₩69,852 | ₩70,722 | +0.90% | 10.7만 |
|---|
| 2026.03.31 | ₩71,338 | ₩71,445 | ₩69,505 | ₩69,906 | -2.01% | 13.6만 |
|---|
| 2026.03.30 | ₩70,281 | ₩71,485 | ₩70,040 | ₩71,110 | +1.18% | 9.5만 |
|---|
| 2026.03.27 | ₩69,852 | ₩70,803 | ₩69,625 | ₩69,946 | +0.13% | 9.8만 |
|---|
| 2026.03.26 | ₩69,585 | ₩70,896 | ₩69,585 | ₩70,388 | +1.15% | 9.6만 |
|---|
| 2026.03.25 | ₩69,759 | ₩70,522 | ₩68,514 | ₩70,133 | +0.54% | 16.6만 |
|---|
| 2026.03.24 | ₩68,715 | ₩69,772 | ₩68,367 | ₩69,063 | +0.51% | 18.4만 |
|---|
| 2026.03.23 | ₩68,943 | ₩69,250 | ₩68,006 | ₩69,050 | +0.16% | 23.9만 |
|---|
| 2026.03.20 | ₩69,732 | ₩70,227 | ₩67,163 | ₩67,765 | -2.82% | 103.2만 |
|---|
| 2026.03.19 | ₩69,210 | ₩70,334 | ₩68,849 | ₩69,598 | +0.56% | 17만 |
|---|
| 2026.03.18 | ₩70,053 | ₩70,950 | ₩68,849 | ₩69,397 | -0.94% | 16.5만 |
|---|
| 2026.03.17 | ₩71,391 | ₩71,472 | ₩70,093 | ₩70,441 | -1.33% | 16.1만 |
|---|
| 2026.03.16 | ₩71,739 | ₩71,739 | ₩70,214 | ₩70,816 | -1.29% | 13.2만 |
|---|
| 2026.03.13 | ₩71,057 | ₩71,418 | ₩70,133 | ₩71,137 | +0.11% | 10.4만 |
|---|
| 2026.03.12 | ₩69,719 | ₩71,485 | ₩69,505 | ₩70,455 | +1.06% | 12.6만 |
|---|
| 2026.03.11 | ₩69,478 | ₩70,026 | ₩68,849 | ₩69,719 | +0.35% | 10.8만 |
|---|
| 2026.03.10 | ₩70,709 | ₩71,070 | ₩69,852 | ₩69,960 | -1.06% | 21.3만 |
|---|
| 2026.03.09 | ₩70,910 | ₩71,672 | ₩69,451 | ₩71,311 | +0.57% | 8.2만 |
|---|
| 2026.03.06 | ₩70,468 | ₩71,565 | ₩70,468 | ₩71,017 | +0.78% | 15.3만 |
|---|
| 2026.03.05 | ₩70,428 | ₩71,204 | ₩69,986 | ₩70,923 | +0.70% | 12만 |
|---|
| 2026.03.04 | ₩70,000 | ₩71,271 | ₩68,769 | ₩71,177 | +1.68% | 13.4만 |
|---|
| 2026.03.03 | ₩68,755 | ₩69,906 | ₩67,845 | ₩69,652 | +1.30% | 11.1만 |
|---|
| 2026.03.02 | ₩69,625 | ₩70,803 | ₩69,451 | ₩69,625 | 0.00% | 10.2만 |
|---|
| 2026.02.27 | ₩69,023 | ₩70,026 | ₩68,514 | ₩70,000 | +1.42% | 14.3만 |
|---|
| 2026.02.26 | ₩69,571 | ₩69,571 | ₩68,421 | ₩68,916 | -0.94% | 14.8만 |
|---|
| 2026.02.25 | ₩69,411 | ₩69,786 | ₩67,832 | ₩69,371 | -0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩69,946 | ₩69,946 | ₩68,568 | ₩69,371 | -0.82% | 12.2만 |
|---|
| 2026.02.23 | ₩69,438 | ₩69,906 | ₩68,929 | ₩69,679 | +0.35% | 7만 |
|---|
| 2026.02.20 | ₩69,558 | ₩69,759 | ₩68,287 | ₩69,197 | -0.52% | 8.2만 |
|---|
| 2026.02.19 | ₩68,809 | ₩70,040 | ₩68,608 | ₩68,996 | +0.27% | 13.2만 |
|---|
| 2026.02.18 | ₩70,803 | ₩70,869 | ₩68,943 | ₩68,943 | -2.63% | 8.5만 |
|---|
| 2026.02.17 | ₩71,110 | ₩71,806 | ₩70,241 | ₩70,803 | -0.43% | 9.2만 |
|---|
| 2026.02.13 | ₩68,193 | ₩71,886 | ₩68,126 | ₩71,110 | +4.28% | 11.4만 |
|---|
| 2026.02.12 | ₩67,952 | ₩69,397 | ₩66,694 | ₩68,220 | +0.39% | 15.7만 |
|---|
| 2026.02.11 | ₩68,675 | ₩69,063 | ₩67,725 | ₩68,300 | -0.55% | 10만 |
|---|
| 2026.02.10 | ₩70,080 | ₩71,592 | ₩67,417 | ₩68,247 | -2.62% | 12.4만 |
|---|
| 2026.02.09 | ₩67,685 | ₩68,434 | ₩67,149 | ₩67,952 | +0.40% | 10.7만 |
|---|
| 2026.02.06 | ₩69,143 | ₩70,133 | ₩67,484 | ₩67,671 | -2.13% | 8.4만 |
|---|
| 2026.02.05 | ₩69,063 | ₩69,545 | ₩68,233 | ₩68,956 | -0.16% | 7.6만 |
|---|
| 2026.02.04 | ₩67,979 | ₩69,384 | ₩67,952 | ₩68,554 | +0.85% | 7.6만 |
|---|
| 2026.02.03 | ₩67,511 | ₩68,581 | ₩66,949 | ₩67,738 | +0.34% | 7.3만 |
|---|
| 2026.02.02 | ₩68,046 | ₩68,715 | ₩67,216 | ₩67,631 | -0.61% | 12.4만 |
|---|
| 2026.01.30 | ₩67,243 | ₩68,581 | ₩66,561 | ₩68,126 | +1.31% | 11.9만 |
|---|
| 2026.01.29 | ₩66,239 | ₩68,073 | ₩66,239 | ₩67,631 | +2.10% | 10.2만 |
|---|
| 2026.01.28 | ₩66,855 | ₩66,855 | ₩65,798 | ₩65,918 | -1.40% | 6.7만 |
|---|
| 2026.01.27 | ₩65,999 | ₩67,230 | ₩65,999 | ₩66,909 | +1.38% | 5.2만 |
|---|
| 2026.01.26 | ₩66,065 | ₩67,230 | ₩65,771 | ₩66,266 | +0.30% | 9.1만 |
|---|
| 2026.01.23 | ₩67,136 | ₩67,283 | ₩65,356 | ₩65,731 | -2.09% | 8.6만 |
|---|
| 2026.01.22 | ₩67,390 | ₩67,979 | ₩67,163 | ₩67,256 | -0.20% | 9.8만 |
|---|
| 2026.01.21 | ₩67,203 | ₩68,207 | ₩66,735 | ₩67,497 | +0.44% | 14.7만 |
|---|
| 2026.01.20 | ₩66,694 | ₩67,497 | ₩66,186 | ₩67,190 | +0.74% | 6.6만 |
|---|
| 2026.01.16 | ₩67,310 | ₩67,845 | ₩66,989 | ₩67,497 | +0.28% | 7.5만 |
|---|
| 2026.01.15 | ₩67,203 | ₩68,006 | ₩66,949 | ₩67,859 | +0.98% | 6.1만 |
|---|
| 2026.01.14 | ₩65,798 | ₩67,631 | ₩65,798 | ₩67,042 | +1.89% | 8만 |
|---|
| 2026.01.13 | ₩65,932 | ₩66,346 | ₩65,276 | ₩65,731 | -0.30% | 4.7만 |
|---|
| 2026.01.12 | ₩65,343 | ₩66,306 | ₩65,249 | ₩66,052 | +1.09% | 6.2만 |
|---|
| 2026.01.09 | ₩66,146 | ₩66,159 | ₩64,888 | ₩65,530 | -0.93% | 6.7만 |
|---|
| 2026.01.08 | ₩64,754 | ₩66,253 | ₩64,754 | ₩65,865 | +1.72% | 7만 |
|---|
| 2026.01.07 | ₩65,236 | ₩65,624 | ₩64,460 | ₩65,075 | -0.25% | 7.2만 |
|---|
| 2026.01.06 | ₩65,758 | ₩65,838 | ₩64,727 | ₩65,022 | -1.12% | 8.7만 |
|---|
| 2026.01.05 | ₩65,196 | ₩65,410 | ₩64,366 | ₩65,263 | +0.10% | 12.3만 |
|---|
| 2026.01.02 | ₩65,222 | ₩65,878 | ₩64,486 | ₩65,557 | +0.51% | 11.5만 |
|---|
| 2025.12.31 | ₩65,075 | ₩65,530 | ₩64,553 | ₩64,821 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩65,437 | ₩65,637 | ₩64,767 | ₩65,022 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩65,677 | ₩66,293 | ₩64,874 | ₩65,477 | -0.31% | 9.6만 |
|---|
| 2025.12.26 | ₩65,276 | ₩65,798 | ₩64,727 | ₩65,370 | +0.14% | 9.5만 |
|---|
| 2025.12.24 | ₩64,366 | ₩65,276 | ₩64,366 | ₩65,155 | +1.23% | 3.6만 |
|---|
| 2025.12.23 | ₩64,339 | ₩65,329 | ₩64,339 | ₩64,567 | +0.35% | 7.7만 |
|---|
| 2025.12.22 | ₩63,523 | ₩65,048 | ₩63,429 | ₩64,433 | +1.43% | 18.1만 |
|---|
| 2025.12.19 | ₩66,975 | ₩67,136 | ₩63,965 | ₩64,005 | -4.44% | 58.1만 |
|---|
| 2025.12.18 | ₩67,591 | ₩67,765 | ₩66,413 | ₩67,377 | -0.32% | 10.4만 |
|---|
| 2025.12.17 | ₩66,627 | ₩67,792 | ₩66,627 | ₩67,350 | +1.08% | 9.9만 |
|---|
| 2025.12.16 | ₩66,949 | ₩66,949 | ₩66,052 | ₩66,574 | -0.56% | 12.6만 |
|---|
| 2025.12.15 | ₩66,119 | ₩66,654 | ₩65,182 | ₩66,574 | +0.69% | 11.2만 |
|---|
| 2025.12.12 | ₩65,718 | ₩66,079 | ₩65,155 | ₩65,570 | -0.22% | 18.1만 |
|---|
| 2025.12.11 | ₩64,727 | ₩65,958 | ₩64,634 | ₩65,477 | +1.16% | 9.8만 |
|---|
| 2025.12.10 | ₩64,446 | ₩64,968 | ₩64,045 | ₩64,567 | +0.19% | 27.2만 |
|---|
| 2025.12.09 | ₩64,192 | ₩64,620 | ₩63,844 | ₩64,286 | +0.15% | 10.7만 |
|---|
| 2025.12.08 | ₩64,366 | ₩64,366 | ₩63,229 | ₩63,857 | -0.79% | 11.7만 |
|---|
| 2025.12.05 | ₩64,420 | ₩65,035 | ₩63,670 | ₩64,058 | -0.56% | 9.1만 |
|---|
| 2025.12.04 | ₩66,547 | ₩66,547 | ₩64,219 | ₩64,620 | -2.90% | 13.8만 |
|---|
| 2025.12.03 | ₩67,176 | ₩67,752 | ₩66,333 | ₩66,989 | -0.28% | 7.7만 |
|---|
| 2025.12.02 | ₩67,203 | ₩67,203 | ₩65,851 | ₩66,855 | -0.52% | 18.1만 |
|---|
| 2025.12.01 | ₩66,828 | ₩67,109 | ₩66,025 | ₩66,828 | 0.00% | 11.6만 |
|---|
| 2025.11.28 | ₩67,390 | ₩68,033 | ₩66,681 | ₩67,216 | -0.26% | 6.5만 |
|---|
| 2025.11.26 | ₩66,895 | ₩68,247 | ₩66,895 | ₩67,337 | +0.66% | 26.8만 |
|---|
| 2025.11.25 | ₩66,520 | ₩67,497 | ₩65,945 | ₩67,149 | +0.95% | 15.1만 |
|---|
| 2025.11.24 | ₩65,530 | ₩66,253 | ₩65,062 | ₩65,972 | +0.67% | 17.6만 |
|---|
| 2025.11.21 | ₩66,159 | ₩66,520 | ₩65,437 | ₩65,624 | -0.81% | 11.9만 |
|---|
| 2025.11.20 | ₩64,486 | ₩65,731 | ₩63,135 | ₩65,584 | +1.70% | 11.7만 |
|---|
| 2025.11.19 | ₩64,138 | ₩64,660 | ₩63,630 | ₩64,232 | +0.15% | 12.1만 |
|---|
| 2025.11.18 | ₩64,580 | ₩64,968 | ₩63,791 | ₩64,179 | -0.62% | 6.5만 |
|---|
| 2025.11.17 | ₩64,553 | ₩64,874 | ₩63,884 | ₩64,232 | -0.50% | 7.5만 |
|---|
| 2025.11.14 | ₩63,630 | ₩64,259 | ₩62,774 | ₩64,232 | +0.95% | 21.6만 |
|---|
| 2025.11.13 | ₩63,576 | ₩64,112 | ₩63,309 | ₩63,536 | -0.06% | 7.4만 |
|---|
| 2025.11.12 | ₩64,393 | ₩65,022 | ₩63,965 | ₩64,553 | +0.25% | 13.5만 |
|---|
| 2025.11.11 | ₩63,791 | ₩64,834 | ₩63,496 | ₩64,754 | +1.51% | 13.5만 |
|---|
| 2025.11.10 | ₩64,045 | ₩65,236 | ₩62,840 | ₩63,670 | -0.59% | 7.8만 |
|---|
| 2025.11.07 | ₩63,965 | ₩64,393 | ₩63,322 | ₩64,072 | +0.17% | 15.4만 |
|---|
| 2025.11.06 | ₩63,884 | ₩65,356 | ₩63,496 | ₩63,657 | -0.36% | 10.2만 |
|---|
| 2025.11.05 | ₩64,901 | ₩65,597 | ₩63,804 | ₩64,219 | -1.05% | 11.4만 |
|---|
| 2025.11.04 | ₩65,838 | ₩67,524 | ₩64,058 | ₩65,222 | -0.93% | 16.1만 |
|---|
| 2025.11.03 | ₩64,968 | ₩66,119 | ₩64,152 | ₩65,704 | +1.13% | 14.7만 |
|---|
| 2025.10.31 | ₩64,821 | ₩65,637 | ₩63,804 | ₩65,236 | +0.64% | 12.4만 |
|---|
| 2025.10.30 | ₩64,754 | ₩66,052 | ₩64,754 | ₩65,396 | +0.99% | 7.5만 |
|---|
| 2025.10.29 | ₩66,775 | ₩66,909 | ₩64,834 | ₩65,155 | -2.42% | 7.8만 |
|---|
| 2025.10.28 | ₩66,828 | ₩67,310 | ₩65,838 | ₩67,002 | +0.26% | 7.7만 |
|---|
| 2025.10.27 | ₩67,029 | ₩67,216 | ₩65,958 | ₩67,002 | -0.04% | 7.2만 |
|---|
| 2025.10.24 | ₩66,815 | ₩67,163 | ₩66,186 | ₩67,163 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩66,895 | ₩67,297 | ₩65,450 | ₩66,507 | -0.58% | 7.1만 |
|---|
| 2025.10.22 | ₩66,828 | ₩67,270 | ₩66,012 | ₩66,855 | +0.04% | 7.5만 |
|---|
| 2025.10.21 | ₩67,002 | ₩67,002 | ₩65,744 | ₩66,534 | -0.70% | 7.3만 |
|---|
| 2025.10.20 | ₩65,664 | ₩66,909 | ₩65,557 | ₩66,721 | +1.61% | 7.1만 |
|---|
| 2025.10.17 | ₩64,553 | ₩65,731 | ₩64,031 | ₩65,651 | +1.70% | 10.6만 |
|---|
| 2025.10.16 | ₩64,727 | ₩65,142 | ₩63,898 | ₩64,299 | -0.66% | 9.8만 |
|---|
| 2025.10.15 | ₩64,031 | ₩64,915 | ₩63,871 | ₩64,727 | +1.09% | 7.5만 |
|---|
| 2025.10.14 | ₩63,576 | ₩64,219 | ₩63,095 | ₩64,098 | +0.82% | 6.1만 |
|---|
| 2025.10.13 | ₩63,965 | ₩64,433 | ₩62,974 | ₩63,510 | -0.71% | 7만 |
|---|
| 2025.10.10 | ₩64,406 | ₩65,155 | ₩64,005 | ₩64,005 | -0.62% | 8.5만 |
|---|