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 | ₩70,006 | ₩70,596 | ₩69,765 | ₩70,086 | +0.11% | 5.8만 |
| 2026.10.08 | ₩69,617 | ₩70,623 | ₩68,826 | ₩70,247 | +0.91% | 14.1만 |
| 2026.10.07 | ₩68,531 | ₩69,697 | ₩68,236 | ₩69,429 | +1.31% | 10.7만 |
| 2026.10.06 | ₩68,370 | ₩68,678 | ₩67,257 | ₩68,638 | +0.39% | 9.9만 |
| 2026.10.05 | ₩68,490 | ₩68,625 | ₩67,646 | ₩67,927 | -0.82% | 15.5만 |
| 2026.10.02 | ₩68,504 | ₩69,335 | ₩67,860 | ₩68,665 | +0.23% | 39.6만 |
| 2026.10.01 | ₩67,780 | ₩68,330 | ₩66,962 | ₩67,860 | +0.12% | 17.1만 |
| 2026.09.30 | ₩68,718 | ₩68,759 | ₩67,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,075 |
| -0.94% |
| 17.4만 |
| 2026.09.29 | ₩67,283 | ₩68,598 | ₩66,948 | ₩68,383 | +1.63% | 18.8만 |
|---|
| 2026.09.28 | ₩68,397 | ₩68,397 | ₩67,176 | ₩67,525 | -1.27% | 11.7만 |
|---|
| 2026.09.25 | ₩68,061 | ₩68,450 | ₩67,565 | ₩68,370 | +0.45% | 14.3만 |
|---|
| 2026.09.24 | ₩68,423 | ₩68,584 | ₩67,538 | ₩68,182 | -0.35% | 17.6만 |
|---|
| 2026.09.23 | ₩68,987 | ₩69,094 | ₩64,896 | ₩68,195 | -1.15% | 10.9만 |
|---|
| 2026.09.22 | ₩69,563 | ₩70,449 | ₩69,067 | ₩69,255 | -0.44% | 13만 |
|---|
| 2026.09.21 | ₩69,590 | ₩70,234 | ₩68,786 | ₩69,537 | -0.08% | 10.5만 |
|---|
| 2026.09.18 | ₩70,489 | ₩70,851 | ₩69,309 | ₩69,630 | -1.22% | 22.7만 |
|---|
| 2026.09.17 | ₩70,529 | ₩71,495 | ₩70,006 | ₩71,280 | +1.06% | 27.1만 |
|---|
| 2026.09.16 | ₩70,449 | ₩70,918 | ₩69,429 | ₩70,234 | -0.30% | 17.9만 |
|---|
| 2026.09.15 | ₩70,314 | ₩71,079 | ₩69,912 | ₩69,912 | -0.57% | 13.4만 |
|---|
| 2026.09.14 | ₩72,152 | ₩72,728 | ₩70,274 | ₩70,583 | -2.17% | 9.3만 |
|---|
| 2026.09.11 | ₩72,018 | ₩72,018 | ₩70,556 | ₩71,200 | -1.14% | 12.3만 |
|---|
| 2026.09.10 | ₩72,460 | ₩72,822 | ₩71,253 | ₩71,253 | -1.67% | 19.8만 |
|---|
| 2026.09.09 | ₩72,339 | ₩72,782 | ₩71,454 | ₩72,085 | -0.35% | 9.8만 |
|---|
| 2026.09.08 | ₩71,910 | ₩72,916 | ₩71,709 | ₩72,407 | +0.69% | 9.4만 |
|---|
| 2026.09.04 | ₩71,897 | ₩72,474 | ₩71,816 | ₩72,031 | +0.19% | 7.8만 |
|---|
| 2026.09.03 | ₩72,098 | ₩72,863 | ₩71,213 | ₩72,031 | -0.09% | 11.5만 |
|---|
| 2026.09.02 | ₩72,098 | ₩72,299 | ₩71,106 | ₩71,790 | -0.43% | 16.4만 |
|---|
| 2026.09.01 | ₩71,857 | ₩72,044 | ₩71,360 | ₩71,897 | +0.06% | 9.1만 |
|---|
| 2026.08.31 | ₩70,663 | ₩71,870 | ₩70,462 | ₩71,803 | +1.61% | 17.7만 |
|---|
| 2026.08.28 | ₩72,179 | ₩72,527 | ₩71,213 | ₩71,213 | -1.34% | 19.3만 |
|---|
| 2026.08.27 | ₩71,347 | ₩72,407 | ₩71,119 | ₩71,709 | +0.51% | 6.3만 |
|---|
| 2026.08.26 | ₩72,192 | ₩72,769 | ₩71,065 | ₩72,152 | -0.06% | 7.3만 |
|---|
| 2026.08.25 | ₩72,071 | ₩72,420 | ₩71,521 | ₩72,286 | +0.30% | 6.9만 |
|---|
| 2026.08.24 | ₩71,508 | ₩72,125 | ₩70,931 | ₩71,870 | +0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩72,742 | ₩72,903 | ₩71,106 | ₩71,307 | -1.97% | 18.6만 |
|---|
| 2026.08.20 | ₩72,219 | ₩73,251 | ₩71,696 | ₩72,648 | +0.59% | 13.1만 |
|---|
| 2026.08.19 | ₩72,688 | ₩73,707 | ₩72,272 | ₩72,420 | -0.37% | 15만 |
|---|
| 2026.08.18 | ₩73,211 | ₩73,318 | ₩72,205 | ₩72,313 | -1.23% | 13.9만 |
|---|
| 2026.08.17 | ₩72,500 | ₩72,970 | ₩71,870 | ₩72,500 | 0.00% | 10.7만 |
|---|
| 2026.08.14 | ₩72,809 | ₩73,479 | ₩70,609 | ₩73,171 | +0.50% | 7.1만 |
|---|
| 2026.08.13 | ₩72,836 | ₩73,573 | ₩72,742 | ₩72,970 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩72,339 | ₩72,728 | ₩71,521 | ₩72,380 | +0.06% | 7.5만 |
|---|
| 2026.08.11 | ₩71,106 | ₩72,407 | ₩71,106 | ₩72,111 | +1.41% | 8.4만 |
|---|
| 2026.08.10 | ₩71,468 | ₩71,562 | ₩70,744 | ₩71,012 | -0.64% | 7.5만 |
|---|
| 2026.08.07 | ₩71,816 | ₩72,795 | ₩71,387 | ₩72,058 | +0.34% | 8만 |
|---|
| 2026.08.06 | ₩72,353 | ₩72,863 | ₩71,575 | ₩72,152 | -0.28% | 12.7만 |
|---|
| 2026.08.05 | ₩72,621 | ₩72,728 | ₩70,931 | ₩71,776 | -1.16% | 15.2만 |
|---|
| 2026.08.04 | ₩70,690 | ₩73,104 | ₩69,711 | ₩71,897 | +1.71% | 14.3만 |
|---|
| 2026.08.03 | ₩71,790 | ₩73,667 | ₩69,496 | ₩71,763 | -0.04% | 15.7만 |
|---|
| 2026.07.31 | ₩72,822 | ₩73,077 | ₩72,058 | ₩72,339 | -0.66% | 9.9만 |
|---|
| 2026.07.30 | ₩73,654 | ₩73,855 | ₩72,433 | ₩73,090 | -0.76% | 7.8만 |
|---|
| 2026.07.29 | ₩74,847 | ₩75,397 | ₩73,520 | ₩73,761 | -1.45% | 9.6만 |
|---|
| 2026.07.28 | ₩75,317 | ₩76,792 | ₩74,525 | ₩75,089 | -0.30% | 9.6만 |
|---|
| 2026.07.27 | ₩74,566 | ₩75,169 | ₩74,163 | ₩74,485 | -0.11% | 9.5만 |
|---|
| 2026.07.24 | ₩74,673 | ₩75,344 | ₩73,144 | ₩74,539 | -0.18% | 8.3만 |
|---|
| 2026.07.23 | ₩73,600 | ₩74,834 | ₩72,769 | ₩74,137 | +0.73% | 7.3만 |
|---|
| 2026.07.22 | ₩72,916 | ₩74,391 | ₩72,795 | ₩74,204 | +1.77% | 8.5만 |
|---|
| 2026.07.21 | ₩72,407 | ₩73,117 | ₩71,803 | ₩72,313 | -0.13% | 12.4만 |
|---|
| 2026.07.20 | ₩73,278 | ₩73,989 | ₩72,474 | ₩72,849 | -0.59% | 8.9만 |
|---|
| 2026.07.17 | ₩73,721 | ₩74,552 | ₩72,487 | ₩73,158 | -0.76% | 16만 |
|---|
| 2026.07.16 | ₩71,495 | ₩73,171 | ₩71,495 | ₩72,970 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩71,803 | ₩72,541 | ₩71,146 | ₩71,374 | -0.60% | 9.3만 |
|---|
| 2026.07.14 | ₩72,527 | ₩73,037 | ₩71,763 | ₩71,910 | -0.85% | 15.9만 |
|---|
| 2026.07.13 | ₩71,414 | ₩72,903 | ₩70,811 | ₩72,380 | +1.35% | 13만 |
|---|
| 2026.07.10 | ₩70,449 | ₩71,401 | ₩70,449 | ₩71,159 | +1.01% | 7.8만 |
|---|
| 2026.07.09 | ₩70,167 | ₩70,770 | ₩69,858 | ₩70,650 | +0.69% | 10.9만 |
|---|
| 2026.07.08 | ₩70,770 | ₩72,272 | ₩70,328 | ₩70,408 | -0.51% | 12.4만 |
|---|
| 2026.07.07 | ₩70,583 | ₩71,924 | ₩70,583 | ₩70,864 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩71,629 | ₩72,085 | ₩70,046 | ₩70,086 | -2.15% | 10만 |
|---|
| 2026.07.02 | ₩70,757 | ₩72,447 | ₩70,663 | ₩71,723 | +1.36% | 14.5만 |
|---|
| 2026.07.01 | ₩70,676 | ₩71,736 | ₩69,684 | ₩70,341 | -0.47% | 16만 |
|---|
| 2026.06.30 | ₩71,360 | ₩71,428 | ₩70,542 | ₩70,663 | -0.98% | 10.4만 |
|---|
| 2026.06.29 | ₩72,179 | ₩72,179 | ₩71,039 | ₩71,226 | -1.32% | 17.5만 |
|---|
| 2026.06.26 | ₩70,891 | ₩72,326 | ₩70,529 | ₩72,179 | +1.82% | 54.7만 |
|---|
| 2026.06.25 | ₩71,119 | ₩71,964 | ₩69,268 | ₩70,301 | -1.15% | 57.4만 |
|---|
| 2026.06.24 | ₩69,268 | ₩71,119 | ₩69,148 | ₩71,092 | +2.63% | 16.7만 |
|---|
| 2026.06.23 | ₩69,201 | ₩70,288 | ₩68,839 | ₩69,389 | +0.27% | 24.6만 |
|---|
| 2026.06.22 | ₩68,035 | ₩69,242 | ₩68,035 | ₩68,423 | +0.57% | 9만 |
|---|
| 2026.06.18 | ₩68,759 | ₩69,443 | ₩68,289 | ₩68,343 | -0.60% | 20.1만 |
|---|
| 2026.06.17 | ₩68,558 | ₩69,550 | ₩67,632 | ₩68,705 | +0.22% | 12.2만 |
|---|
| 2026.06.16 | ₩69,322 | ₩70,006 | ₩68,772 | ₩69,027 | -0.43% | 10.8만 |
|---|
| 2026.06.15 | ₩69,040 | ₩69,724 | ₩68,423 | ₩69,094 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩68,879 | ₩69,832 | ₩68,879 | ₩69,617 | +1.07% | 8.1만 |
|---|
| 2026.06.11 | ₩69,805 | ₩70,355 | ₩68,544 | ₩68,732 | -1.54% | 10.2만 |
|---|
| 2026.06.10 | ₩69,054 | ₩71,709 | ₩68,625 | ₩69,201 | +0.21% | 13.7만 |
|---|
| 2026.06.09 | ₩68,477 | ₩70,462 | ₩68,115 | ₩69,107 | +0.92% | 18.3만 |
|---|
| 2026.06.08 | ₩68,504 | ₩69,081 | ₩67,351 | ₩67,900 | -0.88% | 14만 |
|---|
| 2026.06.05 | ₩67,766 | ₩69,711 | ₩66,519 | ₩68,705 | +1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩66,398 | ₩67,230 | ₩65,205 | ₩67,230 | +1.25% | 19.3만 |
|---|
| 2026.06.03 | ₩66,050 | ₩67,377 | ₩65,232 | ₩65,486 | -0.85% | 22.3만 |
|---|
| 2026.06.02 | ₩64,896 | ₩67,297 | ₩64,896 | ₩66,331 | +2.21% | 18.1만 |
|---|
| 2026.06.01 | ₩66,962 | ₩66,962 | ₩65,124 | ₩65,232 | -2.58% | 12.7만 |
|---|
| 2026.05.29 | ₩68,383 | ₩68,558 | ₩67,096 | ₩67,096 | -1.88% | 22.9만 |
|---|
| 2026.05.28 | ₩68,920 | ₩69,577 | ₩68,142 | ₩68,450 | -0.68% | 10만 |
|---|
| 2026.05.27 | ₩69,590 | ₩69,993 | ₩69,054 | ₩69,309 | -0.40% | 8.2만 |
|---|
| 2026.05.26 | ₩69,309 | ₩69,993 | ₩68,383 | ₩69,188 | -0.17% | 8.6만 |
|---|
| 2026.05.22 | ₩68,866 | ₩69,590 | ₩68,021 | ₩69,483 | +0.90% | 6만 |
|---|
| 2026.05.21 | ₩68,464 | ₩69,268 | ₩68,035 | ₩69,161 | +1.02% | 10.7만 |
|---|
| 2026.05.20 | ₩68,531 | ₩69,402 | ₩68,155 | ₩68,839 | +0.45% | 9.1만 |
|---|
| 2026.05.19 | ₩67,686 | ₩68,879 | ₩67,525 | ₩68,504 | +1.21% | 8.9만 |
|---|
| 2026.05.18 | ₩67,485 | ₩68,464 | ₩67,109 | ₩68,075 | +0.87% | 9.9만 |
|---|
| 2026.05.15 | ₩67,967 | ₩68,383 | ₩66,881 | ₩67,270 | -1.03% | 11.2만 |
|---|
| 2026.05.14 | ₩68,035 | ₩68,464 | ₩67,511 | ₩68,450 | +0.61% | 9.1만 |
|---|
| 2026.05.13 | ₩67,967 | ₩68,410 | ₩67,592 | ₩68,316 | +0.51% | 11.7만 |
|---|
| 2026.05.12 | ₩68,383 | ₩68,718 | ₩67,739 | ₩68,102 | -0.41% | 8.8만 |
|---|
| 2026.05.11 | ₩68,128 | ₩68,866 | ₩67,967 | ₩68,061 | -0.10% | 10.2만 |
|---|
| 2026.05.08 | ₩68,383 | ₩69,161 | ₩67,793 | ₩68,061 | -0.47% | 11.1만 |
|---|
| 2026.05.07 | ₩66,385 | ₩68,450 | ₩65,996 | ₩68,356 | +2.97% | 14.4만 |
|---|
| 2026.05.06 | ₩68,048 | ₩68,048 | ₩65,768 | ₩66,090 | -2.88% | 16.6만 |
|---|
| 2026.05.05 | ₩71,495 | ₩71,495 | ₩66,841 | ₩67,605 | -5.44% | 18.9만 |
|---|
| 2026.05.04 | ₩69,604 | ₩70,757 | ₩69,201 | ₩70,368 | +1.10% | 10.3만 |
|---|
| 2026.05.01 | ₩70,462 | ₩70,878 | ₩69,537 | ₩69,537 | -1.31% | 10만 |
|---|
| 2026.04.30 | ₩69,604 | ₩71,441 | ₩69,443 | ₩70,355 | +1.08% | 10.6만 |
|---|
| 2026.04.29 | ₩70,301 | ₩71,441 | ₩69,604 | ₩69,899 | -0.57% | 9.8만 |
|---|
| 2026.04.28 | ₩70,918 | ₩71,924 | ₩70,395 | ₩71,065 | +0.21% | 8.7만 |
|---|
| 2026.04.27 | ₩70,328 | ₩71,320 | ₩69,952 | ₩70,274 | -0.08% | 6.4만 |
|---|
| 2026.04.24 | ₩70,046 | ₩71,816 | ₩70,006 | ₩70,770 | +1.03% | 13.1만 |
|---|
| 2026.04.23 | ₩69,429 | ₩70,998 | ₩69,376 | ₩70,918 | +2.14% | 9.9만 |
|---|
| 2026.04.22 | ₩69,255 | ₩70,046 | ₩69,000 | ₩69,242 | -0.02% | 8.5만 |
|---|
| 2026.04.21 | ₩71,065 | ₩71,065 | ₩68,946 | ₩69,402 | -2.34% | 14.5만 |
|---|
| 2026.04.20 | ₩72,407 | ₩72,889 | ₩70,596 | ₩70,650 | -2.43% | 10.7만 |
|---|
| 2026.04.17 | ₩71,830 | ₩72,460 | ₩70,797 | ₩72,165 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩71,280 | ₩71,991 | ₩70,958 | ₩71,964 | +0.96% | 11.5만 |
|---|
| 2026.04.15 | ₩72,004 | ₩72,004 | ₩71,347 | ₩71,682 | -0.45% | 7.6만 |
|---|
| 2026.04.14 | ₩71,575 | ₩72,500 | ₩70,811 | ₩72,433 | +1.20% | 11.2만 |
|---|
| 2026.04.13 | ₩73,010 | ₩73,023 | ₩71,696 | ₩71,964 | -1.43% | 7.6만 |
|---|
| 2026.04.10 | ₩73,868 | ₩73,868 | ₩72,822 | ₩73,198 | -0.91% | 5.5만 |
|---|
| 2026.04.09 | ₩72,125 | ₩73,868 | ₩72,125 | ₩73,855 | +2.40% | 12.2만 |
|---|
| 2026.04.08 | ₩72,809 | ₩72,809 | ₩71,924 | ₩72,447 | -0.50% | 9.5만 |
|---|
| 2026.04.07 | ₩71,226 | ₩72,500 | ₩71,226 | ₩72,380 | +1.62% | 9.9만 |
|---|
| 2026.04.06 | ₩72,044 | ₩72,044 | ₩70,998 | ₩71,360 | -0.95% | 12.7만 |
|---|
| 2026.04.02 | ₩71,173 | ₩72,366 | ₩70,744 | ₩72,085 | +1.28% | 8.8만 |
|---|
| 2026.04.01 | ₩70,247 | ₩71,508 | ₩70,006 | ₩70,878 | +0.90% | 10.7만 |
|---|
| 2026.03.31 | ₩71,495 | ₩71,602 | ₩69,657 | ₩70,060 | -2.01% | 13.6만 |
|---|
| 2026.03.30 | ₩70,435 | ₩71,642 | ₩70,194 | ₩71,267 | +1.18% | 9.5만 |
|---|
| 2026.03.27 | ₩70,006 | ₩70,958 | ₩69,778 | ₩70,100 | +0.13% | 9.8만 |
|---|
| 2026.03.26 | ₩69,738 | ₩71,052 | ₩69,738 | ₩70,542 | +1.15% | 9.6만 |
|---|
| 2026.03.25 | ₩69,912 | ₩70,676 | ₩68,665 | ₩70,288 | +0.54% | 16.6만 |
|---|
| 2026.03.24 | ₩68,866 | ₩69,925 | ₩68,517 | ₩69,215 | +0.51% | 18.4만 |
|---|
| 2026.03.23 | ₩69,094 | ₩69,402 | ₩68,155 | ₩69,201 | +0.16% | 23.9만 |
|---|
| 2026.03.20 | ₩69,885 | ₩70,381 | ₩67,310 | ₩67,914 | -2.82% | 103.2만 |
|---|
| 2026.03.19 | ₩69,362 | ₩70,489 | ₩69,000 | ₩69,751 | +0.56% | 17만 |
|---|
| 2026.03.18 | ₩70,207 | ₩71,106 | ₩69,000 | ₩69,550 | -0.94% | 16.5만 |
|---|
| 2026.03.17 | ₩71,548 | ₩71,629 | ₩70,247 | ₩70,596 | -1.33% | 16.1만 |
|---|
| 2026.03.16 | ₩71,897 | ₩71,897 | ₩70,368 | ₩70,972 | -1.29% | 13.2만 |
|---|
| 2026.03.13 | ₩71,213 | ₩71,575 | ₩70,288 | ₩71,293 | +0.11% | 10.4만 |
|---|
| 2026.03.12 | ₩69,872 | ₩71,642 | ₩69,657 | ₩70,609 | +1.06% | 12.6만 |
|---|
| 2026.03.11 | ₩69,630 | ₩70,180 | ₩69,000 | ₩69,872 | +0.35% | 10.8만 |
|---|
| 2026.03.10 | ₩70,864 | ₩71,226 | ₩70,006 | ₩70,113 | -1.06% | 21.3만 |
|---|
| 2026.03.09 | ₩71,065 | ₩71,830 | ₩69,604 | ₩71,468 | +0.57% | 8.2만 |
|---|
| 2026.03.06 | ₩70,623 | ₩71,723 | ₩70,623 | ₩71,173 | +0.78% | 15.3만 |
|---|
| 2026.03.05 | ₩70,583 | ₩71,360 | ₩70,140 | ₩71,079 | +0.70% | 12만 |
|---|
| 2026.03.04 | ₩70,153 | ₩71,428 | ₩68,920 | ₩71,334 | +1.68% | 13.4만 |
|---|
| 2026.03.03 | ₩68,906 | ₩70,060 | ₩67,994 | ₩69,805 | +1.30% | 11.1만 |
|---|
| 2026.03.02 | ₩69,778 | ₩70,958 | ₩69,604 | ₩69,778 | 0.00% | 10.2만 |
|---|
| 2026.02.27 | ₩69,174 | ₩70,180 | ₩68,665 | ₩70,153 | +1.42% | 14.3만 |
|---|
| 2026.02.26 | ₩69,724 | ₩69,724 | ₩68,571 | ₩69,067 | -0.94% | 14.8만 |
|---|
| 2026.02.25 | ₩69,563 | ₩69,939 | ₩67,981 | ₩69,523 | -0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩70,100 | ₩70,100 | ₩68,718 | ₩69,523 | -0.82% | 12.2만 |
|---|
| 2026.02.23 | ₩69,590 | ₩70,060 | ₩69,081 | ₩69,832 | +0.35% | 7만 |
|---|
| 2026.02.20 | ₩69,711 | ₩69,912 | ₩68,437 | ₩69,349 | -0.52% | 8.2만 |
|---|
| 2026.02.19 | ₩68,960 | ₩70,194 | ₩68,759 | ₩69,148 | +0.27% | 13.2만 |
|---|
| 2026.02.18 | ₩70,958 | ₩71,025 | ₩69,094 | ₩69,094 | -2.63% | 8.5만 |
|---|
| 2026.02.17 | ₩71,267 | ₩71,964 | ₩70,395 | ₩70,958 | -0.43% | 9.2만 |
|---|
| 2026.02.13 | ₩68,343 | ₩72,044 | ₩68,276 | ₩71,267 | +4.28% | 11.4만 |
|---|
| 2026.02.12 | ₩68,102 | ₩69,550 | ₩66,841 | ₩68,370 | +0.39% | 15.7만 |
|---|
| 2026.02.11 | ₩68,826 | ₩69,215 | ₩67,874 | ₩68,450 | -0.55% | 10만 |
|---|
| 2026.02.10 | ₩70,234 | ₩71,749 | ₩67,565 | ₩68,397 | -2.62% | 12.4만 |
|---|
| 2026.02.09 | ₩67,833 | ₩68,584 | ₩67,297 | ₩68,102 | +0.40% | 10.7만 |
|---|
| 2026.02.06 | ₩69,295 | ₩70,288 | ₩67,632 | ₩67,820 | -2.13% | 8.4만 |
|---|
| 2026.02.05 | ₩69,215 | ₩69,697 | ₩68,383 | ₩69,107 | -0.16% | 7.6만 |
|---|
| 2026.02.04 | ₩68,128 | ₩69,537 | ₩68,102 | ₩68,705 | +0.85% | 7.6만 |
|---|
| 2026.02.03 | ₩67,659 | ₩68,732 | ₩67,096 | ₩67,887 | +0.34% | 7.3만 |
|---|
| 2026.02.02 | ₩68,195 | ₩68,866 | ₩67,364 | ₩67,780 | -0.61% | 12.4만 |
|---|
| 2026.01.30 | ₩67,391 | ₩68,732 | ₩66,707 | ₩68,276 | +1.31% | 11.9만 |
|---|
| 2026.01.29 | ₩66,385 | ₩68,222 | ₩66,385 | ₩67,780 | +2.10% | 10.2만 |
|---|
| 2026.01.28 | ₩67,002 | ₩67,002 | ₩65,942 | ₩66,063 | -1.40% | 6.7만 |
|---|
| 2026.01.27 | ₩66,144 | ₩67,377 | ₩66,144 | ₩67,056 | +1.38% | 5.2만 |
|---|
| 2026.01.26 | ₩66,211 | ₩67,377 | ₩65,916 | ₩66,412 | +0.30% | 9.1만 |
|---|
| 2026.01.23 | ₩67,283 | ₩67,431 | ₩65,500 | ₩65,875 | -2.09% | 8.6만 |
|---|
| 2026.01.22 | ₩67,538 | ₩68,128 | ₩67,310 | ₩67,404 | -0.20% | 9.8만 |
|---|
| 2026.01.21 | ₩67,351 | ₩68,356 | ₩66,881 | ₩67,646 | +0.44% | 14.7만 |
|---|
| 2026.01.20 | ₩66,841 | ₩67,646 | ₩66,331 | ₩67,337 | +0.74% | 6.6만 |
|---|
| 2026.01.16 | ₩67,458 | ₩67,994 | ₩67,136 | ₩67,646 | +0.28% | 7.5만 |
|---|
| 2026.01.15 | ₩67,351 | ₩68,155 | ₩67,096 | ₩68,008 | +0.98% | 6.1만 |
|---|
| 2026.01.14 | ₩65,942 | ₩67,780 | ₩65,942 | ₩67,190 | +1.89% | 8만 |
|---|
| 2026.01.13 | ₩66,076 | ₩66,492 | ₩65,419 | ₩65,875 | -0.30% | 4.7만 |
|---|
| 2026.01.12 | ₩65,486 | ₩66,452 | ₩65,393 | ₩66,197 | +1.09% | 6.2만 |
|---|
| 2026.01.09 | ₩66,291 | ₩66,304 | ₩65,030 | ₩65,674 | -0.93% | 6.7만 |
|---|
| 2026.01.08 | ₩64,896 | ₩66,398 | ₩64,896 | ₩66,009 | +1.72% | 7만 |
|---|
| 2026.01.07 | ₩65,379 | ₩65,768 | ₩64,601 | ₩65,218 | -0.25% | 7.2만 |
|---|
| 2026.01.06 | ₩65,902 | ₩65,983 | ₩64,869 | ₩65,165 | -1.12% | 8.7만 |
|---|
| 2026.01.05 | ₩65,339 | ₩65,553 | ₩64,507 | ₩65,406 | +0.10% | 12.3만 |
|---|
| 2026.01.02 | ₩65,366 | ₩66,023 | ₩64,628 | ₩65,701 | +0.51% | 11.5만 |
|---|
| 2025.12.31 | ₩65,218 | ₩65,674 | ₩64,695 | ₩64,963 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩65,580 | ₩65,781 | ₩64,910 | ₩65,165 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩65,822 | ₩66,439 | ₩65,017 | ₩65,621 | -0.31% | 9.6만 |
|---|
| 2025.12.26 | ₩65,419 | ₩65,942 | ₩64,869 | ₩65,513 | +0.14% | 9.5만 |
|---|
| 2025.12.24 | ₩64,507 | ₩65,419 | ₩64,507 | ₩65,299 | +1.23% | 3.6만 |
|---|
| 2025.12.23 | ₩64,481 | ₩65,473 | ₩64,481 | ₩64,709 | +0.35% | 7.7만 |
|---|
| 2025.12.22 | ₩63,662 | ₩65,191 | ₩63,569 | ₩64,574 | +1.43% | 18.1만 |
|---|
| 2025.12.19 | ₩67,123 | ₩67,283 | ₩64,105 | ₩64,145 | -4.44% | 58.1만 |
|---|
| 2025.12.18 | ₩67,739 | ₩67,914 | ₩66,559 | ₩67,525 | -0.32% | 10.4만 |
|---|
| 2025.12.17 | ₩66,774 | ₩67,941 | ₩66,774 | ₩67,498 | +1.08% | 9.9만 |
|---|
| 2025.12.16 | ₩67,096 | ₩67,096 | ₩66,197 | ₩66,720 | -0.56% | 12.6만 |
|---|
| 2025.12.15 | ₩66,264 | ₩66,801 | ₩65,325 | ₩66,720 | +0.69% | 11.2만 |
|---|
| 2025.12.12 | ₩65,862 | ₩66,224 | ₩65,299 | ₩65,714 | -0.22% | 18.1만 |
|---|
| 2025.12.11 | ₩64,869 | ₩66,103 | ₩64,776 | ₩65,621 | +1.16% | 9.8만 |
|---|
| 2025.12.10 | ₩64,588 | ₩65,111 | ₩64,186 | ₩64,709 | +0.19% | 27.2만 |
|---|
| 2025.12.09 | ₩64,333 | ₩64,762 | ₩63,984 | ₩64,427 | +0.15% | 10.7만 |
|---|
| 2025.12.08 | ₩64,507 | ₩64,507 | ₩63,367 | ₩63,998 | -0.79% | 11.7만 |
|---|
| 2025.12.05 | ₩64,561 | ₩65,178 | ₩63,810 | ₩64,199 | -0.56% | 9.1만 |
|---|
| 2025.12.04 | ₩66,693 | ₩66,693 | ₩64,360 | ₩64,762 | -2.90% | 13.8만 |
|---|
| 2025.12.03 | ₩67,324 | ₩67,900 | ₩66,479 | ₩67,136 | -0.28% | 7.7만 |
|---|
| 2025.12.02 | ₩67,351 | ₩67,351 | ₩65,996 | ₩67,002 | -0.52% | 18.1만 |
|---|
| 2025.12.01 | ₩66,975 | ₩67,257 | ₩66,170 | ₩66,975 | 0.00% | 11.6만 |
|---|
| 2025.11.28 | ₩67,538 | ₩68,182 | ₩66,828 | ₩67,364 | -0.26% | 6.5만 |
|---|
| 2025.11.26 | ₩67,042 | ₩68,397 | ₩67,042 | ₩67,485 | +0.66% | 26.8만 |
|---|
| 2025.11.25 | ₩66,667 | ₩67,646 | ₩66,090 | ₩67,297 | +0.95% | 15.1만 |
|---|
| 2025.11.24 | ₩65,674 | ₩66,398 | ₩65,205 | ₩66,117 | +0.67% | 17.6만 |
|---|
| 2025.11.21 | ₩66,304 | ₩66,667 | ₩65,580 | ₩65,768 | -0.81% | 11.9만 |
|---|
| 2025.11.20 | ₩64,628 | ₩65,875 | ₩63,274 | ₩65,728 | +1.70% | 11.7만 |
|---|
| 2025.11.19 | ₩64,279 | ₩64,802 | ₩63,770 | ₩64,373 | +0.15% | 12.1만 |
|---|
| 2025.11.18 | ₩64,722 | ₩65,111 | ₩63,931 | ₩64,320 | -0.62% | 6.5만 |
|---|
| 2025.11.17 | ₩64,695 | ₩65,017 | ₩64,025 | ₩64,373 | -0.50% | 7.5만 |
|---|
| 2025.11.14 | ₩63,770 | ₩64,400 | ₩62,911 | ₩64,373 | +0.95% | 21.6만 |
|---|
| 2025.11.13 | ₩63,716 | ₩64,253 | ₩63,448 | ₩63,676 | -0.06% | 7.4만 |
|---|
| 2025.11.12 | ₩64,534 | ₩65,165 | ₩64,105 | ₩64,695 | +0.25% | 13.5만 |
|---|
| 2025.11.11 | ₩63,931 | ₩64,977 | ₩63,636 | ₩64,896 | +1.51% | 13.5만 |
|---|
| 2025.11.10 | ₩64,186 | ₩65,379 | ₩62,979 | ₩63,810 | -0.59% | 7.8만 |
|---|
| 2025.11.07 | ₩64,105 | ₩64,534 | ₩63,461 | ₩64,212 | +0.17% | 15.4만 |
|---|
| 2025.11.06 | ₩64,025 | ₩65,500 | ₩63,636 | ₩63,797 | -0.36% | 10.2만 |
|---|
| 2025.11.05 | ₩65,044 | ₩65,741 | ₩63,944 | ₩64,360 | -1.05% | 11.4만 |
|---|
| 2025.11.04 | ₩65,983 | ₩67,672 | ₩64,199 | ₩65,366 | -0.93% | 16.1만 |
|---|
| 2025.11.03 | ₩65,111 | ₩66,264 | ₩64,293 | ₩65,848 | +1.13% | 14.7만 |
|---|
| 2025.10.31 | ₩64,963 | ₩65,781 | ₩63,944 | ₩65,379 | +0.64% | 12.4만 |
|---|
| 2025.10.30 | ₩64,896 | ₩66,197 | ₩64,896 | ₩65,540 | +0.99% | 7.5만 |
|---|
| 2025.10.29 | ₩66,921 | ₩67,056 | ₩64,977 | ₩65,299 | -2.42% | 7.8만 |
|---|
| 2025.10.28 | ₩66,975 | ₩67,458 | ₩65,983 | ₩67,149 | +0.26% | 7.7만 |
|---|
| 2025.10.27 | ₩67,176 | ₩67,364 | ₩66,103 | ₩67,149 | -0.04% | 7.2만 |
|---|
| 2025.10.24 | ₩66,962 | ₩67,310 | ₩66,331 | ₩67,310 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩67,042 | ₩67,444 | ₩65,594 | ₩66,653 | -0.58% | 7.1만 |
|---|
| 2025.10.22 | ₩66,975 | ₩67,418 | ₩66,157 | ₩67,002 | +0.04% | 7.5만 |
|---|
| 2025.10.21 | ₩67,149 | ₩67,149 | ₩65,889 | ₩66,680 | -0.70% | 7.3만 |
|---|
| 2025.10.20 | ₩65,808 | ₩67,056 | ₩65,701 | ₩66,868 | +1.61% | 7.1만 |
|---|
| 2025.10.17 | ₩64,695 | ₩65,875 | ₩64,172 | ₩65,795 | +1.70% | 10.6만 |
|---|
| 2025.10.16 | ₩64,869 | ₩65,285 | ₩64,038 | ₩64,440 | -0.66% | 9.8만 |
|---|
| 2025.10.15 | ₩64,172 | ₩65,057 | ₩64,011 | ₩64,869 | +1.09% | 7.5만 |
|---|
| 2025.10.14 | ₩63,716 | ₩64,360 | ₩63,233 | ₩64,239 | +0.82% | 6.1만 |
|---|
| 2025.10.13 | ₩64,105 | ₩64,574 | ₩63,113 | ₩63,649 | -0.71% | 7만 |
|---|
| 2025.10.10 | ₩64,548 | ₩65,299 | ₩64,145 | ₩64,145 | -0.62% | 8.5만 |
|---|