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 | ₩69,801 | ₩70,389 | ₩69,560 | ₩69,881 | +0.11% | 5.8만 |
| 2026.10.08 | ₩69,413 | ₩70,416 | ₩68,624 | ₩70,041 | +0.91% | 14.1만 |
| 2026.10.07 | ₩68,330 | ₩69,493 | ₩68,036 | ₩69,226 | +1.31% | 10.7만 |
| 2026.10.06 | ₩68,169 | ₩68,477 | ₩67,060 | ₩68,437 | +0.39% | 9.9만 |
| 2026.10.05 | ₩68,290 | ₩68,423 | ₩67,447 | ₩67,728 | -0.82% | 15.5만 |
| 2026.10.02 | ₩68,303 | ₩69,132 | ₩67,661 | ₩68,464 | +0.23% | 39.6만 |
| 2026.10.01 | ₩67,581 | ₩68,129 | ₩66,765 | ₩67,661 | +0.12% | 17.1만 |
| 2026.09.30 | ₩68,517 | ₩68,557 | ₩67,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,875 |
| -0.94% |
| 17.4만 |
| 2026.09.29 | ₩67,086 | ₩68,397 | ₩66,752 | ₩68,183 | +1.63% | 18.8만 |
|---|
| 2026.09.28 | ₩68,196 | ₩68,196 | ₩66,979 | ₩67,327 | -1.27% | 11.7만 |
|---|
| 2026.09.25 | ₩67,862 | ₩68,250 | ₩67,367 | ₩68,169 | +0.45% | 14.3만 |
|---|
| 2026.09.24 | ₩68,223 | ₩68,383 | ₩67,340 | ₩67,982 | -0.35% | 17.6만 |
|---|
| 2026.09.23 | ₩68,785 | ₩68,892 | ₩64,706 | ₩67,996 | -1.15% | 10.9만 |
|---|
| 2026.09.22 | ₩69,360 | ₩70,242 | ₩68,865 | ₩69,052 | -0.44% | 13만 |
|---|
| 2026.09.21 | ₩69,386 | ₩70,028 | ₩68,584 | ₩69,333 | -0.08% | 10.5만 |
|---|
| 2026.09.18 | ₩70,282 | ₩70,643 | ₩69,105 | ₩69,426 | -1.22% | 22.7만 |
|---|
| 2026.09.17 | ₩70,322 | ₩71,285 | ₩69,801 | ₩71,071 | +1.06% | 27.1만 |
|---|
| 2026.09.16 | ₩70,242 | ₩70,710 | ₩69,226 | ₩70,028 | -0.30% | 17.9만 |
|---|
| 2026.09.15 | ₩70,108 | ₩70,871 | ₩69,707 | ₩69,707 | -0.57% | 13.4만 |
|---|
| 2026.09.14 | ₩71,940 | ₩72,515 | ₩70,068 | ₩70,376 | -2.17% | 9.3만 |
|---|
| 2026.09.11 | ₩71,807 | ₩71,807 | ₩70,349 | ₩70,991 | -1.14% | 12.3만 |
|---|
| 2026.09.10 | ₩72,248 | ₩72,609 | ₩71,044 | ₩71,044 | -1.67% | 19.8만 |
|---|
| 2026.09.09 | ₩72,127 | ₩72,569 | ₩71,245 | ₩71,873 | -0.35% | 9.8만 |
|---|
| 2026.09.08 | ₩71,700 | ₩72,702 | ₩71,499 | ₩72,194 | +0.69% | 9.4만 |
|---|
| 2026.09.04 | ₩71,686 | ₩72,261 | ₩71,606 | ₩71,820 | +0.19% | 7.8만 |
|---|
| 2026.09.03 | ₩71,887 | ₩72,649 | ₩71,004 | ₩71,820 | -0.09% | 11.5만 |
|---|
| 2026.09.02 | ₩71,887 | ₩72,087 | ₩70,897 | ₩71,579 | -0.43% | 16.4만 |
|---|
| 2026.09.01 | ₩71,646 | ₩71,833 | ₩71,151 | ₩71,686 | +0.06% | 9.1만 |
|---|
| 2026.08.31 | ₩70,456 | ₩71,659 | ₩70,255 | ₩71,593 | +1.61% | 17.7만 |
|---|
| 2026.08.28 | ₩71,967 | ₩72,315 | ₩71,004 | ₩71,004 | -1.34% | 19.3만 |
|---|
| 2026.08.27 | ₩71,138 | ₩72,194 | ₩70,911 | ₩71,499 | +0.51% | 6.3만 |
|---|
| 2026.08.26 | ₩71,980 | ₩72,555 | ₩70,857 | ₩71,940 | -0.06% | 7.3만 |
|---|
| 2026.08.25 | ₩71,860 | ₩72,208 | ₩71,312 | ₩72,074 | +0.30% | 6.9만 |
|---|
| 2026.08.24 | ₩71,298 | ₩71,914 | ₩70,723 | ₩71,659 | +0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩72,529 | ₩72,689 | ₩70,897 | ₩71,098 | -1.97% | 18.6만 |
|---|
| 2026.08.20 | ₩72,007 | ₩73,037 | ₩71,486 | ₩72,435 | +0.59% | 13.1만 |
|---|
| 2026.08.19 | ₩72,475 | ₩73,491 | ₩72,061 | ₩72,208 | -0.37% | 15만 |
|---|
| 2026.08.18 | ₩72,997 | ₩73,104 | ₩71,994 | ₩72,101 | -1.23% | 13.9만 |
|---|
| 2026.08.17 | ₩72,288 | ₩72,756 | ₩71,659 | ₩72,288 | 0.00% | 10.7만 |
|---|
| 2026.08.14 | ₩72,596 | ₩73,264 | ₩70,403 | ₩72,957 | +0.50% | 7.1만 |
|---|
| 2026.08.13 | ₩72,622 | ₩73,358 | ₩72,529 | ₩72,756 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩72,127 | ₩72,515 | ₩71,312 | ₩72,168 | +0.06% | 7.5만 |
|---|
| 2026.08.11 | ₩70,897 | ₩72,194 | ₩70,897 | ₩71,900 | +1.41% | 8.4만 |
|---|
| 2026.08.10 | ₩71,258 | ₩71,352 | ₩70,536 | ₩70,804 | -0.64% | 7.5만 |
|---|
| 2026.08.07 | ₩71,606 | ₩72,582 | ₩71,178 | ₩71,847 | +0.34% | 8만 |
|---|
| 2026.08.06 | ₩72,141 | ₩72,649 | ₩71,365 | ₩71,940 | -0.28% | 12.7만 |
|---|
| 2026.08.05 | ₩72,408 | ₩72,515 | ₩70,723 | ₩71,566 | -1.16% | 15.2만 |
|---|
| 2026.08.04 | ₩70,483 | ₩72,890 | ₩69,507 | ₩71,686 | +1.71% | 14.3만 |
|---|
| 2026.08.03 | ₩71,579 | ₩73,451 | ₩69,293 | ₩71,552 | -0.04% | 15.7만 |
|---|
| 2026.07.31 | ₩72,609 | ₩72,863 | ₩71,847 | ₩72,127 | -0.66% | 9.9만 |
|---|
| 2026.07.30 | ₩73,438 | ₩73,639 | ₩72,221 | ₩72,876 | -0.76% | 7.8만 |
|---|
| 2026.07.29 | ₩74,628 | ₩75,176 | ₩73,304 | ₩73,545 | -1.45% | 9.6만 |
|---|
| 2026.07.28 | ₩75,096 | ₩76,567 | ₩74,307 | ₩74,869 | -0.30% | 9.6만 |
|---|
| 2026.07.27 | ₩74,347 | ₩74,949 | ₩73,946 | ₩74,267 | -0.11% | 9.5만 |
|---|
| 2026.07.24 | ₩74,454 | ₩75,123 | ₩72,930 | ₩74,320 | -0.18% | 8.3만 |
|---|
| 2026.07.23 | ₩73,384 | ₩74,615 | ₩72,555 | ₩73,919 | +0.73% | 7.3만 |
|---|
| 2026.07.22 | ₩72,702 | ₩74,173 | ₩72,582 | ₩73,986 | +1.77% | 8.5만 |
|---|
| 2026.07.21 | ₩72,194 | ₩72,903 | ₩71,593 | ₩72,101 | -0.13% | 12.4만 |
|---|
| 2026.07.20 | ₩73,064 | ₩73,772 | ₩72,261 | ₩72,636 | -0.59% | 8.9만 |
|---|
| 2026.07.17 | ₩73,505 | ₩74,334 | ₩72,275 | ₩72,943 | -0.76% | 16만 |
|---|
| 2026.07.16 | ₩71,285 | ₩72,957 | ₩71,285 | ₩72,756 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩71,593 | ₩72,328 | ₩70,937 | ₩71,165 | -0.60% | 9.3만 |
|---|
| 2026.07.14 | ₩72,315 | ₩72,823 | ₩71,552 | ₩71,700 | -0.85% | 15.9만 |
|---|
| 2026.07.13 | ₩71,205 | ₩72,689 | ₩70,603 | ₩72,168 | +1.35% | 13만 |
|---|
| 2026.07.10 | ₩70,242 | ₩71,191 | ₩70,242 | ₩70,951 | +1.01% | 7.8만 |
|---|
| 2026.07.09 | ₩69,961 | ₩70,563 | ₩69,654 | ₩70,443 | +0.69% | 10.9만 |
|---|
| 2026.07.08 | ₩70,563 | ₩72,061 | ₩70,122 | ₩70,202 | -0.51% | 12.4만 |
|---|
| 2026.07.07 | ₩70,376 | ₩71,713 | ₩70,376 | ₩70,657 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩71,419 | ₩71,873 | ₩69,841 | ₩69,881 | -2.15% | 10만 |
|---|
| 2026.07.02 | ₩70,550 | ₩72,234 | ₩70,456 | ₩71,512 | +1.36% | 14.5만 |
|---|
| 2026.07.01 | ₩70,469 | ₩71,526 | ₩69,480 | ₩70,135 | -0.47% | 16만 |
|---|
| 2026.06.30 | ₩71,151 | ₩71,218 | ₩70,336 | ₩70,456 | -0.98% | 10.4만 |
|---|
| 2026.06.29 | ₩71,967 | ₩71,967 | ₩70,830 | ₩71,018 | -1.32% | 17.5만 |
|---|
| 2026.06.26 | ₩70,683 | ₩72,114 | ₩70,322 | ₩71,967 | +1.82% | 54.7만 |
|---|
| 2026.06.25 | ₩70,911 | ₩71,753 | ₩69,065 | ₩70,095 | -1.15% | 57.4만 |
|---|
| 2026.06.24 | ₩69,065 | ₩70,911 | ₩68,945 | ₩70,884 | +2.63% | 16.7만 |
|---|
| 2026.06.23 | ₩68,998 | ₩70,082 | ₩68,637 | ₩69,186 | +0.27% | 24.6만 |
|---|
| 2026.06.22 | ₩67,835 | ₩69,039 | ₩67,835 | ₩68,223 | +0.57% | 9만 |
|---|
| 2026.06.18 | ₩68,557 | ₩69,239 | ₩68,089 | ₩68,143 | -0.60% | 20.1만 |
|---|
| 2026.06.17 | ₩68,357 | ₩69,346 | ₩67,434 | ₩68,504 | +0.22% | 12.2만 |
|---|
| 2026.06.16 | ₩69,119 | ₩69,801 | ₩68,571 | ₩68,825 | -0.43% | 10.8만 |
|---|
| 2026.06.15 | ₩68,838 | ₩69,520 | ₩68,223 | ₩68,892 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩68,678 | ₩69,627 | ₩68,678 | ₩69,413 | +1.07% | 8.1만 |
|---|
| 2026.06.11 | ₩69,600 | ₩70,148 | ₩68,343 | ₩68,530 | -1.54% | 10.2만 |
|---|
| 2026.06.10 | ₩68,851 | ₩71,499 | ₩68,423 | ₩68,998 | +0.21% | 13.7만 |
|---|
| 2026.06.09 | ₩68,276 | ₩70,255 | ₩67,915 | ₩68,905 | +0.92% | 18.3만 |
|---|
| 2026.06.08 | ₩68,303 | ₩68,878 | ₩67,153 | ₩67,701 | -0.88% | 14만 |
|---|
| 2026.06.05 | ₩67,568 | ₩69,507 | ₩66,324 | ₩68,504 | +1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩66,204 | ₩67,033 | ₩65,014 | ₩67,033 | +1.25% | 19.3만 |
|---|
| 2026.06.03 | ₩65,856 | ₩67,180 | ₩65,040 | ₩65,295 | -0.85% | 22.3만 |
|---|
| 2026.06.02 | ₩64,706 | ₩67,100 | ₩64,706 | ₩66,137 | +2.21% | 18.1만 |
|---|
| 2026.06.01 | ₩66,765 | ₩66,765 | ₩64,933 | ₩65,040 | -2.58% | 12.7만 |
|---|
| 2026.05.29 | ₩68,183 | ₩68,357 | ₩66,899 | ₩66,899 | -1.88% | 22.9만 |
|---|
| 2026.05.28 | ₩68,718 | ₩69,373 | ₩67,942 | ₩68,250 | -0.68% | 10만 |
|---|
| 2026.05.27 | ₩69,386 | ₩69,787 | ₩68,851 | ₩69,105 | -0.40% | 8.2만 |
|---|
| 2026.05.26 | ₩69,105 | ₩69,787 | ₩68,183 | ₩68,985 | -0.17% | 8.6만 |
|---|
| 2026.05.22 | ₩68,664 | ₩69,386 | ₩67,822 | ₩69,279 | +0.90% | 6만 |
|---|
| 2026.05.21 | ₩68,263 | ₩69,065 | ₩67,835 | ₩68,958 | +1.02% | 10.7만 |
|---|
| 2026.05.20 | ₩68,330 | ₩69,199 | ₩67,955 | ₩68,637 | +0.45% | 9.1만 |
|---|
| 2026.05.19 | ₩67,487 | ₩68,678 | ₩67,327 | ₩68,303 | +1.21% | 8.9만 |
|---|
| 2026.05.18 | ₩67,287 | ₩68,263 | ₩66,912 | ₩67,875 | +0.87% | 9.9만 |
|---|
| 2026.05.15 | ₩67,768 | ₩68,183 | ₩66,685 | ₩67,073 | -1.03% | 11.2만 |
|---|
| 2026.05.14 | ₩67,835 | ₩68,263 | ₩67,314 | ₩68,250 | +0.61% | 9.1만 |
|---|
| 2026.05.13 | ₩67,768 | ₩68,210 | ₩67,394 | ₩68,116 | +0.51% | 11.7만 |
|---|
| 2026.05.12 | ₩68,183 | ₩68,517 | ₩67,541 | ₩67,902 | -0.41% | 8.8만 |
|---|
| 2026.05.11 | ₩67,929 | ₩68,664 | ₩67,768 | ₩67,862 | -0.10% | 10.2만 |
|---|
| 2026.05.08 | ₩68,183 | ₩68,958 | ₩67,594 | ₩67,862 | -0.47% | 11.1만 |
|---|
| 2026.05.07 | ₩66,190 | ₩68,250 | ₩65,803 | ₩68,156 | +2.97% | 14.4만 |
|---|
| 2026.05.06 | ₩67,849 | ₩67,849 | ₩65,575 | ₩65,896 | -2.88% | 16.6만 |
|---|
| 2026.05.05 | ₩71,285 | ₩71,285 | ₩66,645 | ₩67,407 | -5.44% | 18.9만 |
|---|
| 2026.05.04 | ₩69,400 | ₩70,550 | ₩68,998 | ₩70,162 | +1.10% | 10.3만 |
|---|
| 2026.05.01 | ₩70,255 | ₩70,670 | ₩69,333 | ₩69,333 | -1.31% | 10만 |
|---|
| 2026.04.30 | ₩69,400 | ₩71,232 | ₩69,239 | ₩70,148 | +1.08% | 10.6만 |
|---|
| 2026.04.29 | ₩70,095 | ₩71,232 | ₩69,400 | ₩69,694 | -0.57% | 9.8만 |
|---|
| 2026.04.28 | ₩70,710 | ₩71,713 | ₩70,189 | ₩70,857 | +0.21% | 8.7만 |
|---|
| 2026.04.27 | ₩70,122 | ₩71,111 | ₩69,747 | ₩70,068 | -0.08% | 6.4만 |
|---|
| 2026.04.24 | ₩69,841 | ₩71,606 | ₩69,801 | ₩70,563 | +1.03% | 13.1만 |
|---|
| 2026.04.23 | ₩69,226 | ₩70,790 | ₩69,172 | ₩70,710 | +2.14% | 9.9만 |
|---|
| 2026.04.22 | ₩69,052 | ₩69,841 | ₩68,798 | ₩69,039 | -0.02% | 8.5만 |
|---|
| 2026.04.21 | ₩70,857 | ₩70,857 | ₩68,744 | ₩69,199 | -2.34% | 14.5만 |
|---|
| 2026.04.20 | ₩72,194 | ₩72,676 | ₩70,389 | ₩70,443 | -2.43% | 10.7만 |
|---|
| 2026.04.17 | ₩71,619 | ₩72,248 | ₩70,590 | ₩71,954 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩71,071 | ₩71,780 | ₩70,750 | ₩71,753 | +0.96% | 11.5만 |
|---|
| 2026.04.15 | ₩71,793 | ₩71,793 | ₩71,138 | ₩71,472 | -0.45% | 7.6만 |
|---|
| 2026.04.14 | ₩71,365 | ₩72,288 | ₩70,603 | ₩72,221 | +1.20% | 11.2만 |
|---|
| 2026.04.13 | ₩72,796 | ₩72,809 | ₩71,486 | ₩71,753 | -1.43% | 7.6만 |
|---|
| 2026.04.10 | ₩73,652 | ₩73,652 | ₩72,609 | ₩72,983 | -0.91% | 5.5만 |
|---|
| 2026.04.09 | ₩71,914 | ₩73,652 | ₩71,914 | ₩73,639 | +2.40% | 12.2만 |
|---|
| 2026.04.08 | ₩72,596 | ₩72,596 | ₩71,713 | ₩72,234 | -0.50% | 9.5만 |
|---|
| 2026.04.07 | ₩71,018 | ₩72,288 | ₩71,018 | ₩72,168 | +1.62% | 9.9만 |
|---|
| 2026.04.06 | ₩71,833 | ₩71,833 | ₩70,790 | ₩71,151 | -0.95% | 12.7만 |
|---|
| 2026.04.02 | ₩70,964 | ₩72,154 | ₩70,536 | ₩71,873 | +1.28% | 8.8만 |
|---|
| 2026.04.01 | ₩70,041 | ₩71,298 | ₩69,801 | ₩70,670 | +0.90% | 10.7만 |
|---|
| 2026.03.31 | ₩71,285 | ₩71,392 | ₩69,453 | ₩69,854 | -2.01% | 13.6만 |
|---|
| 2026.03.30 | ₩70,229 | ₩71,432 | ₩69,988 | ₩71,058 | +1.18% | 9.5만 |
|---|
| 2026.03.27 | ₩69,801 | ₩70,750 | ₩69,573 | ₩69,894 | +0.13% | 9.8만 |
|---|
| 2026.03.26 | ₩69,533 | ₩70,844 | ₩69,533 | ₩70,336 | +1.15% | 9.6만 |
|---|
| 2026.03.25 | ₩69,707 | ₩70,469 | ₩68,464 | ₩70,082 | +0.54% | 16.6만 |
|---|
| 2026.03.24 | ₩68,664 | ₩69,721 | ₩68,317 | ₩69,012 | +0.51% | 18.4만 |
|---|
| 2026.03.23 | ₩68,892 | ₩69,199 | ₩67,955 | ₩68,998 | +0.16% | 23.9만 |
|---|
| 2026.03.20 | ₩69,680 | ₩70,175 | ₩67,113 | ₩67,715 | -2.82% | 103.2만 |
|---|
| 2026.03.19 | ₩69,159 | ₩70,282 | ₩68,798 | ₩69,547 | +0.56% | 17만 |
|---|
| 2026.03.18 | ₩70,001 | ₩70,897 | ₩68,798 | ₩69,346 | -0.94% | 16.5만 |
|---|
| 2026.03.17 | ₩71,339 | ₩71,419 | ₩70,041 | ₩70,389 | -1.33% | 16.1만 |
|---|
| 2026.03.16 | ₩71,686 | ₩71,686 | ₩70,162 | ₩70,764 | -1.29% | 13.2만 |
|---|
| 2026.03.13 | ₩71,004 | ₩71,365 | ₩70,082 | ₩71,084 | +0.11% | 10.4만 |
|---|
| 2026.03.12 | ₩69,667 | ₩71,432 | ₩69,453 | ₩70,403 | +1.06% | 12.6만 |
|---|
| 2026.03.11 | ₩69,426 | ₩69,975 | ₩68,798 | ₩69,667 | +0.35% | 10.8만 |
|---|
| 2026.03.10 | ₩70,657 | ₩71,018 | ₩69,801 | ₩69,908 | -1.06% | 21.3만 |
|---|
| 2026.03.09 | ₩70,857 | ₩71,619 | ₩69,400 | ₩71,258 | +0.57% | 8.2만 |
|---|
| 2026.03.06 | ₩70,416 | ₩71,512 | ₩70,416 | ₩70,964 | +0.78% | 15.3만 |
|---|
| 2026.03.05 | ₩70,376 | ₩71,151 | ₩69,935 | ₩70,871 | +0.70% | 12만 |
|---|
| 2026.03.04 | ₩69,948 | ₩71,218 | ₩68,718 | ₩71,125 | +1.68% | 13.4만 |
|---|
| 2026.03.03 | ₩68,704 | ₩69,854 | ₩67,795 | ₩69,600 | +1.30% | 11.1만 |
|---|
| 2026.03.02 | ₩69,573 | ₩70,750 | ₩69,400 | ₩69,573 | 0.00% | 10.2만 |
|---|
| 2026.02.27 | ₩68,972 | ₩69,975 | ₩68,464 | ₩69,948 | +1.42% | 14.3만 |
|---|
| 2026.02.26 | ₩69,520 | ₩69,520 | ₩68,370 | ₩68,865 | -0.94% | 14.8만 |
|---|
| 2026.02.25 | ₩69,360 | ₩69,734 | ₩67,782 | ₩69,319 | -0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩69,894 | ₩69,894 | ₩68,517 | ₩69,319 | -0.82% | 12.2만 |
|---|
| 2026.02.23 | ₩69,386 | ₩69,854 | ₩68,878 | ₩69,627 | +0.35% | 7만 |
|---|
| 2026.02.20 | ₩69,507 | ₩69,707 | ₩68,236 | ₩69,146 | -0.52% | 8.2만 |
|---|
| 2026.02.19 | ₩68,758 | ₩69,988 | ₩68,557 | ₩68,945 | +0.27% | 13.2만 |
|---|
| 2026.02.18 | ₩70,750 | ₩70,817 | ₩68,892 | ₩68,892 | -2.63% | 8.5만 |
|---|
| 2026.02.17 | ₩71,058 | ₩71,753 | ₩70,189 | ₩70,750 | -0.43% | 9.2만 |
|---|
| 2026.02.13 | ₩68,143 | ₩71,833 | ₩68,076 | ₩71,058 | +4.28% | 11.4만 |
|---|
| 2026.02.12 | ₩67,902 | ₩69,346 | ₩66,645 | ₩68,169 | +0.39% | 15.7만 |
|---|
| 2026.02.11 | ₩68,624 | ₩69,012 | ₩67,675 | ₩68,250 | -0.55% | 10만 |
|---|
| 2026.02.10 | ₩70,028 | ₩71,539 | ₩67,367 | ₩68,196 | -2.62% | 12.4만 |
|---|
| 2026.02.09 | ₩67,635 | ₩68,383 | ₩67,100 | ₩67,902 | +0.40% | 10.7만 |
|---|
| 2026.02.06 | ₩69,092 | ₩70,082 | ₩67,434 | ₩67,621 | -2.13% | 8.4만 |
|---|
| 2026.02.05 | ₩69,012 | ₩69,493 | ₩68,183 | ₩68,905 | -0.16% | 7.6만 |
|---|
| 2026.02.04 | ₩67,929 | ₩69,333 | ₩67,902 | ₩68,504 | +0.85% | 7.6만 |
|---|
| 2026.02.03 | ₩67,461 | ₩68,530 | ₩66,899 | ₩67,688 | +0.34% | 7.3만 |
|---|
| 2026.02.02 | ₩67,996 | ₩68,664 | ₩67,167 | ₩67,581 | -0.61% | 12.4만 |
|---|
| 2026.01.30 | ₩67,193 | ₩68,530 | ₩66,511 | ₩68,076 | +1.31% | 11.9만 |
|---|
| 2026.01.29 | ₩66,190 | ₩68,022 | ₩66,190 | ₩67,581 | +2.10% | 10.2만 |
|---|
| 2026.01.28 | ₩66,806 | ₩66,806 | ₩65,749 | ₩65,869 | -1.40% | 6.7만 |
|---|
| 2026.01.27 | ₩65,950 | ₩67,180 | ₩65,950 | ₩66,859 | +1.38% | 5.2만 |
|---|
| 2026.01.26 | ₩66,017 | ₩67,180 | ₩65,722 | ₩66,217 | +0.30% | 9.1만 |
|---|
| 2026.01.23 | ₩67,086 | ₩67,233 | ₩65,308 | ₩65,682 | -2.09% | 8.6만 |
|---|
| 2026.01.22 | ₩67,340 | ₩67,929 | ₩67,113 | ₩67,207 | -0.20% | 9.8만 |
|---|
| 2026.01.21 | ₩67,153 | ₩68,156 | ₩66,685 | ₩67,447 | +0.44% | 14.7만 |
|---|
| 2026.01.20 | ₩66,645 | ₩67,447 | ₩66,137 | ₩67,140 | +0.74% | 6.6만 |
|---|
| 2026.01.16 | ₩67,260 | ₩67,795 | ₩66,939 | ₩67,447 | +0.28% | 7.5만 |
|---|
| 2026.01.15 | ₩67,153 | ₩67,955 | ₩66,899 | ₩67,808 | +0.98% | 6.1만 |
|---|
| 2026.01.14 | ₩65,749 | ₩67,581 | ₩65,749 | ₩66,993 | +1.89% | 8만 |
|---|
| 2026.01.13 | ₩65,883 | ₩66,297 | ₩65,228 | ₩65,682 | -0.30% | 4.7만 |
|---|
| 2026.01.12 | ₩65,295 | ₩66,257 | ₩65,201 | ₩66,003 | +1.09% | 6.2만 |
|---|
| 2026.01.09 | ₩66,097 | ₩66,110 | ₩64,840 | ₩65,482 | -0.93% | 6.7만 |
|---|
| 2026.01.08 | ₩64,706 | ₩66,204 | ₩64,706 | ₩65,816 | +1.72% | 7만 |
|---|
| 2026.01.07 | ₩65,188 | ₩65,575 | ₩64,412 | ₩65,027 | -0.25% | 7.2만 |
|---|
| 2026.01.06 | ₩65,709 | ₩65,789 | ₩64,679 | ₩64,974 | -1.12% | 8.7만 |
|---|
| 2026.01.05 | ₩65,147 | ₩65,361 | ₩64,318 | ₩65,214 | +0.10% | 12.3만 |
|---|
| 2026.01.02 | ₩65,174 | ₩65,829 | ₩64,439 | ₩65,508 | +0.51% | 11.5만 |
|---|
| 2025.12.31 | ₩65,027 | ₩65,482 | ₩64,506 | ₩64,773 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩65,388 | ₩65,589 | ₩64,720 | ₩64,974 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩65,629 | ₩66,244 | ₩64,826 | ₩65,428 | -0.31% | 9.6만 |
|---|
| 2025.12.26 | ₩65,228 | ₩65,749 | ₩64,679 | ₩65,321 | +0.14% | 9.5만 |
|---|
| 2025.12.24 | ₩64,318 | ₩65,228 | ₩64,318 | ₩65,107 | +1.23% | 3.6만 |
|---|
| 2025.12.23 | ₩64,292 | ₩65,281 | ₩64,292 | ₩64,519 | +0.35% | 7.7만 |
|---|
| 2025.12.22 | ₩63,476 | ₩65,000 | ₩63,382 | ₩64,385 | +1.43% | 18.1만 |
|---|
| 2025.12.19 | ₩66,926 | ₩67,086 | ₩63,917 | ₩63,957 | -4.44% | 58.1만 |
|---|
| 2025.12.18 | ₩67,541 | ₩67,715 | ₩66,364 | ₩67,327 | -0.32% | 10.4만 |
|---|
| 2025.12.17 | ₩66,578 | ₩67,742 | ₩66,578 | ₩67,300 | +1.08% | 9.9만 |
|---|
| 2025.12.16 | ₩66,899 | ₩66,899 | ₩66,003 | ₩66,525 | -0.56% | 12.6만 |
|---|
| 2025.12.15 | ₩66,070 | ₩66,605 | ₩65,134 | ₩66,525 | +0.69% | 11.2만 |
|---|
| 2025.12.12 | ₩65,669 | ₩66,030 | ₩65,107 | ₩65,522 | -0.22% | 18.1만 |
|---|
| 2025.12.11 | ₩64,679 | ₩65,910 | ₩64,586 | ₩65,428 | +1.16% | 9.8만 |
|---|
| 2025.12.10 | ₩64,399 | ₩64,920 | ₩63,997 | ₩64,519 | +0.19% | 27.2만 |
|---|
| 2025.12.09 | ₩64,145 | ₩64,572 | ₩63,797 | ₩64,238 | +0.15% | 10.7만 |
|---|
| 2025.12.08 | ₩64,318 | ₩64,318 | ₩63,182 | ₩63,810 | -0.79% | 11.7만 |
|---|
| 2025.12.05 | ₩64,372 | ₩64,987 | ₩63,623 | ₩64,011 | -0.56% | 9.1만 |
|---|
| 2025.12.04 | ₩66,498 | ₩66,498 | ₩64,171 | ₩64,572 | -2.90% | 13.8만 |
|---|
| 2025.12.03 | ₩67,126 | ₩67,701 | ₩66,284 | ₩66,939 | -0.28% | 7.7만 |
|---|
| 2025.12.02 | ₩67,153 | ₩67,153 | ₩65,803 | ₩66,806 | -0.52% | 18.1만 |
|---|
| 2025.12.01 | ₩66,779 | ₩67,060 | ₩65,976 | ₩66,779 | 0.00% | 11.6만 |
|---|
| 2025.11.28 | ₩67,340 | ₩67,982 | ₩66,632 | ₩67,167 | -0.26% | 6.5만 |
|---|
| 2025.11.26 | ₩66,846 | ₩68,196 | ₩66,846 | ₩67,287 | +0.66% | 26.8만 |
|---|
| 2025.11.25 | ₩66,471 | ₩67,447 | ₩65,896 | ₩67,100 | +0.95% | 15.1만 |
|---|
| 2025.11.24 | ₩65,482 | ₩66,204 | ₩65,014 | ₩65,923 | +0.67% | 17.6만 |
|---|
| 2025.11.21 | ₩66,110 | ₩66,471 | ₩65,388 | ₩65,575 | -0.81% | 11.9만 |
|---|
| 2025.11.20 | ₩64,439 | ₩65,682 | ₩63,088 | ₩65,535 | +1.70% | 11.7만 |
|---|
| 2025.11.19 | ₩64,091 | ₩64,613 | ₩63,583 | ₩64,185 | +0.15% | 12.1만 |
|---|
| 2025.11.18 | ₩64,532 | ₩64,920 | ₩63,743 | ₩64,131 | -0.62% | 6.5만 |
|---|
| 2025.11.17 | ₩64,506 | ₩64,826 | ₩63,837 | ₩64,185 | -0.50% | 7.5만 |
|---|
| 2025.11.14 | ₩63,583 | ₩64,211 | ₩62,727 | ₩64,185 | +0.95% | 21.6만 |
|---|
| 2025.11.13 | ₩63,529 | ₩64,064 | ₩63,262 | ₩63,489 | -0.06% | 7.4만 |
|---|
| 2025.11.12 | ₩64,345 | ₩64,974 | ₩63,917 | ₩64,506 | +0.25% | 13.5만 |
|---|
| 2025.11.11 | ₩63,743 | ₩64,786 | ₩63,449 | ₩64,706 | +1.51% | 13.5만 |
|---|
| 2025.11.10 | ₩63,997 | ₩65,188 | ₩62,794 | ₩63,623 | -0.59% | 7.8만 |
|---|
| 2025.11.07 | ₩63,917 | ₩64,345 | ₩63,275 | ₩64,024 | +0.17% | 15.4만 |
|---|
| 2025.11.06 | ₩63,837 | ₩65,308 | ₩63,449 | ₩63,610 | -0.36% | 10.2만 |
|---|
| 2025.11.05 | ₩64,853 | ₩65,549 | ₩63,757 | ₩64,171 | -1.05% | 11.4만 |
|---|
| 2025.11.04 | ₩65,789 | ₩67,474 | ₩64,011 | ₩65,174 | -0.93% | 16.1만 |
|---|
| 2025.11.03 | ₩64,920 | ₩66,070 | ₩64,104 | ₩65,656 | +1.13% | 14.7만 |
|---|
| 2025.10.31 | ₩64,773 | ₩65,589 | ₩63,757 | ₩65,188 | +0.64% | 12.4만 |
|---|
| 2025.10.30 | ₩64,706 | ₩66,003 | ₩64,706 | ₩65,348 | +0.99% | 7.5만 |
|---|
| 2025.10.29 | ₩66,725 | ₩66,859 | ₩64,786 | ₩65,107 | -2.42% | 7.8만 |
|---|
| 2025.10.28 | ₩66,779 | ₩67,260 | ₩65,789 | ₩66,953 | +0.26% | 7.7만 |
|---|
| 2025.10.27 | ₩66,979 | ₩67,167 | ₩65,910 | ₩66,953 | -0.04% | 7.2만 |
|---|
| 2025.10.24 | ₩66,765 | ₩67,113 | ₩66,137 | ₩67,113 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩66,846 | ₩67,247 | ₩65,401 | ₩66,458 | -0.58% | 7.1만 |
|---|
| 2025.10.22 | ₩66,779 | ₩67,220 | ₩65,963 | ₩66,806 | +0.04% | 7.5만 |
|---|
| 2025.10.21 | ₩66,953 | ₩66,953 | ₩65,696 | ₩66,485 | -0.70% | 7.3만 |
|---|
| 2025.10.20 | ₩65,615 | ₩66,859 | ₩65,508 | ₩66,672 | +1.61% | 7.1만 |
|---|
| 2025.10.17 | ₩64,506 | ₩65,682 | ₩63,984 | ₩65,602 | +1.70% | 10.6만 |
|---|
| 2025.10.16 | ₩64,679 | ₩65,094 | ₩63,850 | ₩64,251 | -0.66% | 9.8만 |
|---|
| 2025.10.15 | ₩63,984 | ₩64,867 | ₩63,824 | ₩64,679 | +1.09% | 7.5만 |
|---|
| 2025.10.14 | ₩63,529 | ₩64,171 | ₩63,048 | ₩64,051 | +0.82% | 6.1만 |
|---|
| 2025.10.13 | ₩63,917 | ₩64,385 | ₩62,928 | ₩63,463 | -0.71% | 7만 |
|---|
| 2025.10.10 | ₩64,358 | ₩65,107 | ₩63,957 | ₩63,957 | -0.62% | 8.5만 |
|---|