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 | ₩70,004 | ₩70,594 | ₩69,762 | ₩70,084 | +0.11% | 5.8만 |
| 2026.10.08 | ₩69,615 | ₩70,621 | ₩68,824 | ₩70,245 | +0.91% | 14.1만 |
| 2026.10.07 | ₩68,529 | ₩69,695 | ₩68,234 | ₩69,427 | +1.31% | 10.7만 |
| 2026.10.06 | ₩68,368 | ₩68,676 | ₩67,255 | ₩68,636 | +0.39% | 9.9만 |
| 2026.10.05 | ₩68,488 | ₩68,623 | ₩67,644 | ₩67,925 | -0.82% | 15.5만 |
| 2026.10.02 | ₩68,502 | ₩69,333 | ₩67,858 | ₩68,663 | +0.23% | 39.6만 |
| 2026.10.01 | ₩67,778 | ₩68,328 | ₩66,960 | ₩67,858 | +0.12% | 17.1만 |
| 2026.09.30 | ₩68,716 | ₩68,757 | ₩67,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,073 |
| -0.94% |
| 17.4만 |
| 2026.09.29 | ₩67,281 | ₩68,596 | ₩66,946 | ₩68,381 | +1.63% | 18.8만 |
|---|
| 2026.09.28 | ₩68,395 | ₩68,395 | ₩67,174 | ₩67,523 | -1.27% | 11.7만 |
|---|
| 2026.09.25 | ₩68,059 | ₩68,448 | ₩67,563 | ₩68,368 | +0.45% | 14.3만 |
|---|
| 2026.09.24 | ₩68,421 | ₩68,582 | ₩67,536 | ₩68,180 | -0.35% | 17.6만 |
|---|
| 2026.09.23 | ₩68,985 | ₩69,092 | ₩64,894 | ₩68,193 | -1.15% | 10.9만 |
|---|
| 2026.09.22 | ₩69,561 | ₩70,446 | ₩69,065 | ₩69,253 | -0.44% | 13만 |
|---|
| 2026.09.21 | ₩69,588 | ₩70,232 | ₩68,783 | ₩69,534 | -0.08% | 10.5만 |
|---|
| 2026.09.18 | ₩70,487 | ₩70,849 | ₩69,306 | ₩69,628 | -1.22% | 22.7만 |
|---|
| 2026.09.17 | ₩70,527 | ₩71,492 | ₩70,004 | ₩71,278 | +1.06% | 27.1만 |
|---|
| 2026.09.16 | ₩70,446 | ₩70,916 | ₩69,427 | ₩70,232 | -0.30% | 17.9만 |
|---|
| 2026.09.15 | ₩70,312 | ₩71,077 | ₩69,910 | ₩69,910 | -0.57% | 13.4만 |
|---|
| 2026.09.14 | ₩72,150 | ₩72,726 | ₩70,272 | ₩70,581 | -2.17% | 9.3만 |
|---|
| 2026.09.11 | ₩72,015 | ₩72,015 | ₩70,554 | ₩71,197 | -1.14% | 12.3만 |
|---|
| 2026.09.10 | ₩72,458 | ₩72,820 | ₩71,251 | ₩71,251 | -1.67% | 19.8만 |
|---|
| 2026.09.09 | ₩72,337 | ₩72,780 | ₩71,452 | ₩72,083 | -0.35% | 9.8만 |
|---|
| 2026.09.08 | ₩71,908 | ₩72,914 | ₩71,707 | ₩72,404 | +0.69% | 9.4만 |
|---|
| 2026.09.04 | ₩71,895 | ₩72,471 | ₩71,814 | ₩72,029 | +0.19% | 7.8만 |
|---|
| 2026.09.03 | ₩72,096 | ₩72,860 | ₩71,211 | ₩72,029 | -0.09% | 11.5만 |
|---|
| 2026.09.02 | ₩72,096 | ₩72,297 | ₩71,104 | ₩71,787 | -0.43% | 16.4만 |
|---|
| 2026.09.01 | ₩71,855 | ₩72,042 | ₩71,358 | ₩71,895 | +0.06% | 9.1만 |
|---|
| 2026.08.31 | ₩70,661 | ₩71,868 | ₩70,460 | ₩71,801 | +1.61% | 17.7만 |
|---|
| 2026.08.28 | ₩72,176 | ₩72,525 | ₩71,211 | ₩71,211 | -1.34% | 19.3만 |
|---|
| 2026.08.27 | ₩71,345 | ₩72,404 | ₩71,117 | ₩71,707 | +0.51% | 6.3만 |
|---|
| 2026.08.26 | ₩72,190 | ₩72,766 | ₩71,063 | ₩72,150 | -0.06% | 7.3만 |
|---|
| 2026.08.25 | ₩72,069 | ₩72,418 | ₩71,519 | ₩72,284 | +0.30% | 6.9만 |
|---|
| 2026.08.24 | ₩71,506 | ₩72,123 | ₩70,929 | ₩71,868 | +0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩72,740 | ₩72,901 | ₩71,104 | ₩71,305 | -1.97% | 18.6만 |
|---|
| 2026.08.20 | ₩72,217 | ₩73,249 | ₩71,694 | ₩72,646 | +0.59% | 13.1만 |
|---|
| 2026.08.19 | ₩72,686 | ₩73,705 | ₩72,270 | ₩72,418 | -0.37% | 15만 |
|---|
| 2026.08.18 | ₩73,209 | ₩73,316 | ₩72,203 | ₩72,310 | -1.23% | 13.9만 |
|---|
| 2026.08.17 | ₩72,498 | ₩72,968 | ₩71,868 | ₩72,498 | 0.00% | 10.7만 |
|---|
| 2026.08.14 | ₩72,807 | ₩73,477 | ₩70,607 | ₩73,169 | +0.50% | 7.1만 |
|---|
| 2026.08.13 | ₩72,834 | ₩73,571 | ₩72,740 | ₩72,968 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩72,337 | ₩72,726 | ₩71,519 | ₩72,378 | +0.06% | 7.5만 |
|---|
| 2026.08.11 | ₩71,104 | ₩72,404 | ₩71,104 | ₩72,109 | +1.41% | 8.4만 |
|---|
| 2026.08.10 | ₩71,466 | ₩71,559 | ₩70,741 | ₩71,010 | -0.64% | 7.5만 |
|---|
| 2026.08.07 | ₩71,814 | ₩72,793 | ₩71,385 | ₩72,056 | +0.34% | 8만 |
|---|
| 2026.08.06 | ₩72,351 | ₩72,860 | ₩71,573 | ₩72,150 | -0.28% | 12.7만 |
|---|
| 2026.08.05 | ₩72,619 | ₩72,726 | ₩70,929 | ₩71,774 | -1.16% | 15.2만 |
|---|
| 2026.08.04 | ₩70,688 | ₩73,102 | ₩69,709 | ₩71,895 | +1.71% | 14.3만 |
|---|
| 2026.08.03 | ₩71,787 | ₩73,665 | ₩69,494 | ₩71,761 | -0.04% | 15.7만 |
|---|
| 2026.07.31 | ₩72,820 | ₩73,075 | ₩72,056 | ₩72,337 | -0.66% | 9.9만 |
|---|
| 2026.07.30 | ₩73,652 | ₩73,853 | ₩72,431 | ₩73,088 | -0.76% | 7.8만 |
|---|
| 2026.07.29 | ₩74,845 | ₩75,395 | ₩73,517 | ₩73,759 | -1.45% | 9.6만 |
|---|
| 2026.07.28 | ₩75,314 | ₩76,790 | ₩74,523 | ₩75,087 | -0.30% | 9.6만 |
|---|
| 2026.07.27 | ₩74,563 | ₩75,167 | ₩74,161 | ₩74,483 | -0.11% | 9.5만 |
|---|
| 2026.07.24 | ₩74,671 | ₩75,341 | ₩73,142 | ₩74,537 | -0.18% | 8.3만 |
|---|
| 2026.07.23 | ₩73,598 | ₩74,832 | ₩72,766 | ₩74,134 | +0.73% | 7.3만 |
|---|
| 2026.07.22 | ₩72,914 | ₩74,389 | ₩72,793 | ₩74,201 | +1.77% | 8.5만 |
|---|
| 2026.07.21 | ₩72,404 | ₩73,115 | ₩71,801 | ₩72,310 | -0.13% | 12.4만 |
|---|
| 2026.07.20 | ₩73,276 | ₩73,987 | ₩72,471 | ₩72,847 | -0.59% | 8.9만 |
|---|
| 2026.07.17 | ₩73,719 | ₩74,550 | ₩72,485 | ₩73,155 | -0.76% | 16만 |
|---|
| 2026.07.16 | ₩71,492 | ₩73,169 | ₩71,492 | ₩72,968 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩71,801 | ₩72,538 | ₩71,144 | ₩71,372 | -0.60% | 9.3만 |
|---|
| 2026.07.14 | ₩72,525 | ₩73,035 | ₩71,761 | ₩71,908 | -0.85% | 15.9만 |
|---|
| 2026.07.13 | ₩71,412 | ₩72,901 | ₩70,808 | ₩72,378 | +1.35% | 13만 |
|---|
| 2026.07.10 | ₩70,446 | ₩71,399 | ₩70,446 | ₩71,157 | +1.01% | 7.8만 |
|---|
| 2026.07.09 | ₩70,165 | ₩70,768 | ₩69,856 | ₩70,648 | +0.69% | 10.9만 |
|---|
| 2026.07.08 | ₩70,768 | ₩72,270 | ₩70,326 | ₩70,406 | -0.51% | 12.4만 |
|---|
| 2026.07.07 | ₩70,581 | ₩71,922 | ₩70,581 | ₩70,862 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩71,627 | ₩72,083 | ₩70,044 | ₩70,084 | -2.15% | 10만 |
|---|
| 2026.07.02 | ₩70,755 | ₩72,445 | ₩70,661 | ₩71,720 | +1.36% | 14.5만 |
|---|
| 2026.07.01 | ₩70,674 | ₩71,734 | ₩69,682 | ₩70,339 | -0.47% | 16만 |
|---|
| 2026.06.30 | ₩71,358 | ₩71,425 | ₩70,540 | ₩70,661 | -0.98% | 10.4만 |
|---|
| 2026.06.29 | ₩72,176 | ₩72,176 | ₩71,036 | ₩71,224 | -1.32% | 17.5만 |
|---|
| 2026.06.26 | ₩70,889 | ₩72,324 | ₩70,527 | ₩72,176 | +1.82% | 54.7만 |
|---|
| 2026.06.25 | ₩71,117 | ₩71,962 | ₩69,266 | ₩70,299 | -1.15% | 57.4만 |
|---|
| 2026.06.24 | ₩69,266 | ₩71,117 | ₩69,146 | ₩71,090 | +2.63% | 16.7만 |
|---|
| 2026.06.23 | ₩69,199 | ₩70,285 | ₩68,837 | ₩69,387 | +0.27% | 24.6만 |
|---|
| 2026.06.22 | ₩68,032 | ₩69,239 | ₩68,032 | ₩68,421 | +0.57% | 9만 |
|---|
| 2026.06.18 | ₩68,757 | ₩69,441 | ₩68,287 | ₩68,341 | -0.60% | 20.1만 |
|---|
| 2026.06.17 | ₩68,555 | ₩69,548 | ₩67,630 | ₩68,703 | +0.22% | 12.2만 |
|---|
| 2026.06.16 | ₩69,320 | ₩70,004 | ₩68,770 | ₩69,025 | -0.43% | 10.8만 |
|---|
| 2026.06.15 | ₩69,038 | ₩69,722 | ₩68,421 | ₩69,092 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩68,877 | ₩69,830 | ₩68,877 | ₩69,615 | +1.07% | 8.1만 |
|---|
| 2026.06.11 | ₩69,803 | ₩70,353 | ₩68,542 | ₩68,730 | -1.54% | 10.2만 |
|---|
| 2026.06.10 | ₩69,052 | ₩71,707 | ₩68,623 | ₩69,199 | +0.21% | 13.7만 |
|---|
| 2026.06.09 | ₩68,475 | ₩70,460 | ₩68,113 | ₩69,105 | +0.92% | 18.3만 |
|---|
| 2026.06.08 | ₩68,502 | ₩69,079 | ₩67,349 | ₩67,898 | -0.88% | 14만 |
|---|
| 2026.06.05 | ₩67,764 | ₩69,709 | ₩66,517 | ₩68,703 | +1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩66,396 | ₩67,228 | ₩65,203 | ₩67,228 | +1.25% | 19.3만 |
|---|
| 2026.06.03 | ₩66,048 | ₩67,375 | ₩65,230 | ₩65,484 | -0.85% | 22.3만 |
|---|
| 2026.06.02 | ₩64,894 | ₩67,295 | ₩64,894 | ₩66,329 | +2.21% | 18.1만 |
|---|
| 2026.06.01 | ₩66,960 | ₩66,960 | ₩65,122 | ₩65,230 | -2.58% | 12.7만 |
|---|
| 2026.05.29 | ₩68,381 | ₩68,555 | ₩67,094 | ₩67,094 | -1.88% | 22.9만 |
|---|
| 2026.05.28 | ₩68,918 | ₩69,575 | ₩68,140 | ₩68,448 | -0.68% | 10만 |
|---|
| 2026.05.27 | ₩69,588 | ₩69,990 | ₩69,052 | ₩69,306 | -0.40% | 8.2만 |
|---|
| 2026.05.26 | ₩69,306 | ₩69,990 | ₩68,381 | ₩69,186 | -0.17% | 8.6만 |
|---|
| 2026.05.22 | ₩68,864 | ₩69,588 | ₩68,019 | ₩69,481 | +0.90% | 6만 |
|---|
| 2026.05.21 | ₩68,462 | ₩69,266 | ₩68,032 | ₩69,159 | +1.02% | 10.7만 |
|---|
| 2026.05.20 | ₩68,529 | ₩69,400 | ₩68,153 | ₩68,837 | +0.45% | 9.1만 |
|---|
| 2026.05.19 | ₩67,684 | ₩68,877 | ₩67,523 | ₩68,502 | +1.21% | 8.9만 |
|---|
| 2026.05.18 | ₩67,483 | ₩68,462 | ₩67,107 | ₩68,073 | +0.87% | 9.9만 |
|---|
| 2026.05.15 | ₩67,965 | ₩68,381 | ₩66,879 | ₩67,268 | -1.03% | 11.2만 |
|---|
| 2026.05.14 | ₩68,032 | ₩68,462 | ₩67,509 | ₩68,448 | +0.61% | 9.1만 |
|---|
| 2026.05.13 | ₩67,965 | ₩68,408 | ₩67,590 | ₩68,314 | +0.51% | 11.7만 |
|---|
| 2026.05.12 | ₩68,381 | ₩68,716 | ₩67,737 | ₩68,100 | -0.41% | 8.8만 |
|---|
| 2026.05.11 | ₩68,126 | ₩68,864 | ₩67,965 | ₩68,059 | -0.10% | 10.2만 |
|---|
| 2026.05.08 | ₩68,381 | ₩69,159 | ₩67,791 | ₩68,059 | -0.47% | 11.1만 |
|---|
| 2026.05.07 | ₩66,383 | ₩68,448 | ₩65,994 | ₩68,354 | +2.97% | 14.4만 |
|---|
| 2026.05.06 | ₩68,046 | ₩68,046 | ₩65,766 | ₩66,088 | -2.88% | 16.6만 |
|---|
| 2026.05.05 | ₩71,492 | ₩71,492 | ₩66,839 | ₩67,603 | -5.44% | 18.9만 |
|---|
| 2026.05.04 | ₩69,602 | ₩70,755 | ₩69,199 | ₩70,366 | +1.10% | 10.3만 |
|---|
| 2026.05.01 | ₩70,460 | ₩70,876 | ₩69,534 | ₩69,534 | -1.31% | 10만 |
|---|
| 2026.04.30 | ₩69,602 | ₩71,439 | ₩69,441 | ₩70,353 | +1.08% | 10.6만 |
|---|
| 2026.04.29 | ₩70,299 | ₩71,439 | ₩69,602 | ₩69,897 | -0.57% | 9.8만 |
|---|
| 2026.04.28 | ₩70,916 | ₩71,922 | ₩70,393 | ₩71,063 | +0.21% | 8.7만 |
|---|
| 2026.04.27 | ₩70,326 | ₩71,318 | ₩69,950 | ₩70,272 | -0.08% | 6.4만 |
|---|
| 2026.04.24 | ₩70,044 | ₩71,814 | ₩70,004 | ₩70,768 | +1.03% | 13.1만 |
|---|
| 2026.04.23 | ₩69,427 | ₩70,996 | ₩69,374 | ₩70,916 | +2.14% | 9.9만 |
|---|
| 2026.04.22 | ₩69,253 | ₩70,044 | ₩68,998 | ₩69,239 | -0.02% | 8.5만 |
|---|
| 2026.04.21 | ₩71,063 | ₩71,063 | ₩68,944 | ₩69,400 | -2.34% | 14.5만 |
|---|
| 2026.04.20 | ₩72,404 | ₩72,887 | ₩70,594 | ₩70,648 | -2.43% | 10.7만 |
|---|
| 2026.04.17 | ₩71,828 | ₩72,458 | ₩70,795 | ₩72,163 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩71,278 | ₩71,989 | ₩70,956 | ₩71,962 | +0.96% | 11.5만 |
|---|
| 2026.04.15 | ₩72,002 | ₩72,002 | ₩71,345 | ₩71,680 | -0.45% | 7.6만 |
|---|
| 2026.04.14 | ₩71,573 | ₩72,498 | ₩70,808 | ₩72,431 | +1.20% | 11.2만 |
|---|
| 2026.04.13 | ₩73,008 | ₩73,021 | ₩71,694 | ₩71,962 | -1.43% | 7.6만 |
|---|
| 2026.04.10 | ₩73,866 | ₩73,866 | ₩72,820 | ₩73,196 | -0.91% | 5.5만 |
|---|
| 2026.04.09 | ₩72,123 | ₩73,866 | ₩72,123 | ₩73,853 | +2.40% | 12.2만 |
|---|
| 2026.04.08 | ₩72,807 | ₩72,807 | ₩71,922 | ₩72,445 | -0.50% | 9.5만 |
|---|
| 2026.04.07 | ₩71,224 | ₩72,498 | ₩71,224 | ₩72,378 | +1.62% | 9.9만 |
|---|
| 2026.04.06 | ₩72,042 | ₩72,042 | ₩70,996 | ₩71,358 | -0.95% | 12.7만 |
|---|
| 2026.04.02 | ₩71,171 | ₩72,364 | ₩70,741 | ₩72,083 | +1.28% | 8.8만 |
|---|
| 2026.04.01 | ₩70,245 | ₩71,506 | ₩70,004 | ₩70,876 | +0.90% | 10.7만 |
|---|
| 2026.03.31 | ₩71,492 | ₩71,600 | ₩69,655 | ₩70,057 | -2.01% | 13.6만 |
|---|
| 2026.03.30 | ₩70,433 | ₩71,640 | ₩70,192 | ₩71,264 | +1.18% | 9.5만 |
|---|
| 2026.03.27 | ₩70,004 | ₩70,956 | ₩69,776 | ₩70,098 | +0.13% | 9.8만 |
|---|
| 2026.03.26 | ₩69,736 | ₩71,050 | ₩69,736 | ₩70,540 | +1.15% | 9.6만 |
|---|
| 2026.03.25 | ₩69,910 | ₩70,674 | ₩68,663 | ₩70,285 | +0.54% | 16.6만 |
|---|
| 2026.03.24 | ₩68,864 | ₩69,923 | ₩68,515 | ₩69,213 | +0.51% | 18.4만 |
|---|
| 2026.03.23 | ₩69,092 | ₩69,400 | ₩68,153 | ₩69,199 | +0.16% | 23.9만 |
|---|
| 2026.03.20 | ₩69,883 | ₩70,379 | ₩67,308 | ₩67,912 | -2.82% | 103.2만 |
|---|
| 2026.03.19 | ₩69,360 | ₩70,487 | ₩68,998 | ₩69,749 | +0.56% | 17만 |
|---|
| 2026.03.18 | ₩70,205 | ₩71,104 | ₩68,998 | ₩69,548 | -0.94% | 16.5만 |
|---|
| 2026.03.17 | ₩71,546 | ₩71,627 | ₩70,245 | ₩70,594 | -1.33% | 16.1만 |
|---|
| 2026.03.16 | ₩71,895 | ₩71,895 | ₩70,366 | ₩70,969 | -1.29% | 13.2만 |
|---|
| 2026.03.13 | ₩71,211 | ₩71,573 | ₩70,285 | ₩71,291 | +0.11% | 10.4만 |
|---|
| 2026.03.12 | ₩69,870 | ₩71,640 | ₩69,655 | ₩70,607 | +1.06% | 12.6만 |
|---|
| 2026.03.11 | ₩69,628 | ₩70,178 | ₩68,998 | ₩69,870 | +0.35% | 10.8만 |
|---|
| 2026.03.10 | ₩70,862 | ₩71,224 | ₩70,004 | ₩70,111 | -1.06% | 21.3만 |
|---|
| 2026.03.09 | ₩71,063 | ₩71,828 | ₩69,602 | ₩71,466 | +0.57% | 8.2만 |
|---|
| 2026.03.06 | ₩70,621 | ₩71,720 | ₩70,621 | ₩71,171 | +0.78% | 15.3만 |
|---|
| 2026.03.05 | ₩70,581 | ₩71,358 | ₩70,138 | ₩71,077 | +0.70% | 12만 |
|---|
| 2026.03.04 | ₩70,151 | ₩71,425 | ₩68,918 | ₩71,332 | +1.68% | 13.4만 |
|---|
| 2026.03.03 | ₩68,904 | ₩70,057 | ₩67,992 | ₩69,803 | +1.30% | 11.1만 |
|---|
| 2026.03.02 | ₩69,776 | ₩70,956 | ₩69,602 | ₩69,776 | 0.00% | 10.2만 |
|---|
| 2026.02.27 | ₩69,172 | ₩70,178 | ₩68,663 | ₩70,151 | +1.42% | 14.3만 |
|---|
| 2026.02.26 | ₩69,722 | ₩69,722 | ₩68,569 | ₩69,065 | -0.94% | 14.8만 |
|---|
| 2026.02.25 | ₩69,561 | ₩69,937 | ₩67,979 | ₩69,521 | -0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩70,098 | ₩70,098 | ₩68,716 | ₩69,521 | -0.82% | 12.2만 |
|---|
| 2026.02.23 | ₩69,588 | ₩70,057 | ₩69,079 | ₩69,830 | +0.35% | 7만 |
|---|
| 2026.02.20 | ₩69,709 | ₩69,910 | ₩68,435 | ₩69,347 | -0.52% | 8.2만 |
|---|
| 2026.02.19 | ₩68,958 | ₩70,192 | ₩68,757 | ₩69,146 | +0.27% | 13.2만 |
|---|
| 2026.02.18 | ₩70,956 | ₩71,023 | ₩69,092 | ₩69,092 | -2.63% | 8.5만 |
|---|
| 2026.02.17 | ₩71,264 | ₩71,962 | ₩70,393 | ₩70,956 | -0.43% | 9.2만 |
|---|
| 2026.02.13 | ₩68,341 | ₩72,042 | ₩68,274 | ₩71,264 | +4.28% | 11.4만 |
|---|
| 2026.02.12 | ₩68,100 | ₩69,548 | ₩66,839 | ₩68,368 | +0.39% | 15.7만 |
|---|
| 2026.02.11 | ₩68,824 | ₩69,213 | ₩67,872 | ₩68,448 | -0.55% | 10만 |
|---|
| 2026.02.10 | ₩70,232 | ₩71,747 | ₩67,563 | ₩68,395 | -2.62% | 12.4만 |
|---|
| 2026.02.09 | ₩67,831 | ₩68,582 | ₩67,295 | ₩68,100 | +0.40% | 10.7만 |
|---|
| 2026.02.06 | ₩69,293 | ₩70,285 | ₩67,630 | ₩67,818 | -2.13% | 8.4만 |
|---|
| 2026.02.05 | ₩69,213 | ₩69,695 | ₩68,381 | ₩69,105 | -0.16% | 7.6만 |
|---|
| 2026.02.04 | ₩68,126 | ₩69,534 | ₩68,100 | ₩68,703 | +0.85% | 7.6만 |
|---|
| 2026.02.03 | ₩67,657 | ₩68,730 | ₩67,094 | ₩67,885 | +0.34% | 7.3만 |
|---|
| 2026.02.02 | ₩68,193 | ₩68,864 | ₩67,362 | ₩67,778 | -0.61% | 12.4만 |
|---|
| 2026.01.30 | ₩67,389 | ₩68,730 | ₩66,705 | ₩68,274 | +1.31% | 11.9만 |
|---|
| 2026.01.29 | ₩66,383 | ₩68,220 | ₩66,383 | ₩67,778 | +2.10% | 10.2만 |
|---|
| 2026.01.28 | ₩67,000 | ₩67,000 | ₩65,940 | ₩66,061 | -1.40% | 6.7만 |
|---|
| 2026.01.27 | ₩66,142 | ₩67,375 | ₩66,142 | ₩67,054 | +1.38% | 5.2만 |
|---|
| 2026.01.26 | ₩66,209 | ₩67,375 | ₩65,914 | ₩66,410 | +0.30% | 9.1만 |
|---|
| 2026.01.23 | ₩67,281 | ₩67,429 | ₩65,498 | ₩65,873 | -2.09% | 8.6만 |
|---|
| 2026.01.22 | ₩67,536 | ₩68,126 | ₩67,308 | ₩67,402 | -0.20% | 9.8만 |
|---|
| 2026.01.21 | ₩67,349 | ₩68,354 | ₩66,879 | ₩67,644 | +0.44% | 14.7만 |
|---|
| 2026.01.20 | ₩66,839 | ₩67,644 | ₩66,329 | ₩67,335 | +0.74% | 6.6만 |
|---|
| 2026.01.16 | ₩67,456 | ₩67,992 | ₩67,134 | ₩67,644 | +0.28% | 7.5만 |
|---|
| 2026.01.15 | ₩67,349 | ₩68,153 | ₩67,094 | ₩68,006 | +0.98% | 6.1만 |
|---|
| 2026.01.14 | ₩65,940 | ₩67,778 | ₩65,940 | ₩67,188 | +1.89% | 8만 |
|---|
| 2026.01.13 | ₩66,075 | ₩66,490 | ₩65,417 | ₩65,873 | -0.30% | 4.7만 |
|---|
| 2026.01.12 | ₩65,484 | ₩66,450 | ₩65,391 | ₩66,195 | +1.09% | 6.2만 |
|---|
| 2026.01.09 | ₩66,289 | ₩66,302 | ₩65,028 | ₩65,672 | -0.93% | 6.7만 |
|---|
| 2026.01.08 | ₩64,894 | ₩66,396 | ₩64,894 | ₩66,007 | +1.72% | 7만 |
|---|
| 2026.01.07 | ₩65,377 | ₩65,766 | ₩64,599 | ₩65,216 | -0.25% | 7.2만 |
|---|
| 2026.01.06 | ₩65,900 | ₩65,981 | ₩64,868 | ₩65,163 | -1.12% | 8.7만 |
|---|
| 2026.01.05 | ₩65,337 | ₩65,552 | ₩64,505 | ₩65,404 | +0.10% | 12.3만 |
|---|
| 2026.01.02 | ₩65,364 | ₩66,021 | ₩64,626 | ₩65,699 | +0.51% | 11.5만 |
|---|
| 2025.12.31 | ₩65,216 | ₩65,672 | ₩64,693 | ₩64,961 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩65,578 | ₩65,779 | ₩64,908 | ₩65,163 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩65,820 | ₩66,437 | ₩65,015 | ₩65,619 | -0.31% | 9.6만 |
|---|
| 2025.12.26 | ₩65,417 | ₩65,940 | ₩64,868 | ₩65,511 | +0.14% | 9.5만 |
|---|
| 2025.12.24 | ₩64,505 | ₩65,417 | ₩64,505 | ₩65,297 | +1.23% | 3.6만 |
|---|
| 2025.12.23 | ₩64,479 | ₩65,471 | ₩64,479 | ₩64,707 | +0.35% | 7.7만 |
|---|
| 2025.12.22 | ₩63,661 | ₩65,189 | ₩63,567 | ₩64,573 | +1.43% | 18.1만 |
|---|
| 2025.12.19 | ₩67,121 | ₩67,281 | ₩64,103 | ₩64,143 | -4.44% | 58.1만 |
|---|
| 2025.12.18 | ₩67,737 | ₩67,912 | ₩66,557 | ₩67,523 | -0.32% | 10.4만 |
|---|
| 2025.12.17 | ₩66,772 | ₩67,939 | ₩66,772 | ₩67,496 | +1.08% | 9.9만 |
|---|
| 2025.12.16 | ₩67,094 | ₩67,094 | ₩66,195 | ₩66,718 | -0.56% | 12.6만 |
|---|
| 2025.12.15 | ₩66,262 | ₩66,799 | ₩65,324 | ₩66,718 | +0.69% | 11.2만 |
|---|
| 2025.12.12 | ₩65,860 | ₩66,222 | ₩65,297 | ₩65,712 | -0.22% | 18.1만 |
|---|
| 2025.12.11 | ₩64,868 | ₩66,101 | ₩64,774 | ₩65,619 | +1.16% | 9.8만 |
|---|
| 2025.12.10 | ₩64,586 | ₩65,109 | ₩64,184 | ₩64,707 | +0.19% | 27.2만 |
|---|
| 2025.12.09 | ₩64,331 | ₩64,760 | ₩63,982 | ₩64,425 | +0.15% | 10.7만 |
|---|
| 2025.12.08 | ₩64,505 | ₩64,505 | ₩63,366 | ₩63,996 | -0.79% | 11.7만 |
|---|
| 2025.12.05 | ₩64,559 | ₩65,176 | ₩63,808 | ₩64,197 | -0.56% | 9.1만 |
|---|
| 2025.12.04 | ₩66,691 | ₩66,691 | ₩64,358 | ₩64,760 | -2.90% | 13.8만 |
|---|
| 2025.12.03 | ₩67,322 | ₩67,898 | ₩66,477 | ₩67,134 | -0.28% | 7.7만 |
|---|
| 2025.12.02 | ₩67,349 | ₩67,349 | ₩65,994 | ₩67,000 | -0.52% | 18.1만 |
|---|
| 2025.12.01 | ₩66,973 | ₩67,255 | ₩66,168 | ₩66,973 | 0.00% | 11.6만 |
|---|
| 2025.11.28 | ₩67,536 | ₩68,180 | ₩66,826 | ₩67,362 | -0.26% | 6.5만 |
|---|
| 2025.11.26 | ₩67,040 | ₩68,395 | ₩67,040 | ₩67,483 | +0.66% | 26.8만 |
|---|
| 2025.11.25 | ₩66,665 | ₩67,644 | ₩66,088 | ₩67,295 | +0.95% | 15.1만 |
|---|
| 2025.11.24 | ₩65,672 | ₩66,396 | ₩65,203 | ₩66,115 | +0.67% | 17.6만 |
|---|
| 2025.11.21 | ₩66,302 | ₩66,665 | ₩65,578 | ₩65,766 | -0.81% | 11.9만 |
|---|
| 2025.11.20 | ₩64,626 | ₩65,873 | ₩63,272 | ₩65,726 | +1.70% | 11.7만 |
|---|
| 2025.11.19 | ₩64,277 | ₩64,801 | ₩63,768 | ₩64,371 | +0.15% | 12.1만 |
|---|
| 2025.11.18 | ₩64,720 | ₩65,109 | ₩63,929 | ₩64,318 | -0.62% | 6.5만 |
|---|
| 2025.11.17 | ₩64,693 | ₩65,015 | ₩64,023 | ₩64,371 | -0.50% | 7.5만 |
|---|
| 2025.11.14 | ₩63,768 | ₩64,398 | ₩62,910 | ₩64,371 | +0.95% | 21.6만 |
|---|
| 2025.11.13 | ₩63,714 | ₩64,251 | ₩63,446 | ₩63,674 | -0.06% | 7.4만 |
|---|
| 2025.11.12 | ₩64,532 | ₩65,163 | ₩64,103 | ₩64,693 | +0.25% | 13.5만 |
|---|
| 2025.11.11 | ₩63,929 | ₩64,975 | ₩63,634 | ₩64,894 | +1.51% | 13.5만 |
|---|
| 2025.11.10 | ₩64,184 | ₩65,377 | ₩62,977 | ₩63,808 | -0.59% | 7.8만 |
|---|
| 2025.11.07 | ₩64,103 | ₩64,532 | ₩63,459 | ₩64,210 | +0.17% | 15.4만 |
|---|
| 2025.11.06 | ₩64,023 | ₩65,498 | ₩63,634 | ₩63,795 | -0.36% | 10.2만 |
|---|
| 2025.11.05 | ₩65,042 | ₩65,739 | ₩63,942 | ₩64,358 | -1.05% | 11.4만 |
|---|
| 2025.11.04 | ₩65,981 | ₩67,670 | ₩64,197 | ₩65,364 | -0.93% | 16.1만 |
|---|
| 2025.11.03 | ₩65,109 | ₩66,262 | ₩64,291 | ₩65,847 | +1.13% | 14.7만 |
|---|
| 2025.10.31 | ₩64,961 | ₩65,779 | ₩63,942 | ₩65,377 | +0.64% | 12.4만 |
|---|
| 2025.10.30 | ₩64,894 | ₩66,195 | ₩64,894 | ₩65,538 | +0.99% | 7.5만 |
|---|
| 2025.10.29 | ₩66,919 | ₩67,054 | ₩64,975 | ₩65,297 | -2.42% | 7.8만 |
|---|
| 2025.10.28 | ₩66,973 | ₩67,456 | ₩65,981 | ₩67,147 | +0.26% | 7.7만 |
|---|
| 2025.10.27 | ₩67,174 | ₩67,362 | ₩66,101 | ₩67,147 | -0.04% | 7.2만 |
|---|
| 2025.10.24 | ₩66,960 | ₩67,308 | ₩66,329 | ₩67,308 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩67,040 | ₩67,442 | ₩65,592 | ₩66,651 | -0.58% | 7.1만 |
|---|
| 2025.10.22 | ₩66,973 | ₩67,416 | ₩66,155 | ₩67,000 | +0.04% | 7.5만 |
|---|
| 2025.10.21 | ₩67,147 | ₩67,147 | ₩65,887 | ₩66,678 | -0.70% | 7.3만 |
|---|
| 2025.10.20 | ₩65,806 | ₩67,054 | ₩65,699 | ₩66,866 | +1.61% | 7.1만 |
|---|
| 2025.10.17 | ₩64,693 | ₩65,873 | ₩64,170 | ₩65,793 | +1.70% | 10.6만 |
|---|
| 2025.10.16 | ₩64,868 | ₩65,283 | ₩64,036 | ₩64,438 | -0.66% | 9.8만 |
|---|
| 2025.10.15 | ₩64,170 | ₩65,055 | ₩64,009 | ₩64,868 | +1.09% | 7.5만 |
|---|
| 2025.10.14 | ₩63,714 | ₩64,358 | ₩63,231 | ₩64,237 | +0.82% | 6.1만 |
|---|
| 2025.10.13 | ₩64,103 | ₩64,573 | ₩63,111 | ₩63,647 | -0.71% | 7만 |
|---|
| 2025.10.10 | ₩64,546 | ₩65,297 | ₩64,143 | ₩64,143 | -0.62% | 8.5만 |
|---|