시장 데이터를 불러오는 중
전체 종목
유타 메디컬 프로덕츠 과거 주가
Utah Medical Products, Inc. - Common Stock · UTMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Utah Medical Products, Inc. - Common Stock · UTMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,055 | ₩100,166 | ₩98,720 | ₩99,778 | +0.73% | 4.5만 |
| 2026.10.08 | ₩98,386 | ₩99,082 | ₩98,345 | ₩98,894 | +0.52% | 3.3만 |
| 2026.10.07 | ₩99,055 | ₩99,336 | ₩98,238 | ₩98,319 | -0.74% | 6.7만 |
| 2026.10.06 | ₩98,386 | ₩99,296 | ₩98,386 | ₩98,827 | +0.45% | 6.3만 |
| 2026.10.05 | ₩99,349 | ₩99,430 | ₩98,011 | ₩98,131 | -1.23% | 3.4만 |
| 2026.10.02 | ₩99,590 | ₩99,631 | ₩99,229 | ₩99,229 | -0.36% | 2만 |
| 2026.10.01 | ₩99,644 | ₩99,738 | ₩99,149 | ₩99,523 | -0.12% | 1.9만 |
| 2026.09.30 | ₩100,327 | ₩100,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,122 |
| -1.20% |
| 3만 |
| 2026.09.29 | ₩99,818 | ₩100,327 | ₩99,390 | ₩100,327 | +0.51% | 3만 |
|---|
| 2026.09.28 | ₩99,296 | ₩99,778 | ₩98,720 | ₩99,711 | +0.42% | 3.1만 |
|---|
| 2026.09.25 | ₩99,992 | ₩99,992 | ₩99,216 | ₩99,296 | -0.70% | 2.3만 |
|---|
| 2026.09.24 | ₩101,063 | ₩101,130 | ₩99,456 | ₩100,059 | -0.99% | 4.2만 |
|---|
| 2026.09.23 | ₩102,468 | ₩102,468 | ₩100,179 | ₩100,407 | -2.01% | 2.4만 |
|---|
| 2026.09.22 | ₩100,086 | ₩102,923 | ₩100,059 | ₩102,616 | +2.53% | 5.6만 |
|---|
| 2026.09.21 | ₩99,269 | ₩100,126 | ₩98,653 | ₩99,697 | +0.43% | 2.9만 |
|---|
| 2026.09.18 | ₩99,242 | ₩99,697 | ₩98,988 | ₩99,001 | -0.24% | 4.2만 |
|---|
| 2026.09.17 | ₩100,568 | ₩100,568 | ₩99,108 | ₩99,309 | -1.25% | 2.5만 |
|---|
| 2026.09.16 | ₩99,845 | ₩100,099 | ₩98,707 | ₩99,135 | -0.71% | 1.9만 |
|---|
| 2026.09.15 | ₩95,414 | ₩100,112 | ₩94,169 | ₩99,898 | +4.70% | 6.4만 |
|---|
| 2026.09.14 | ₩93,312 | ₩95,387 | ₩93,018 | ₩94,597 | +1.38% | 5.8만 |
|---|
| 2026.09.11 | ₩93,219 | ₩93,647 | ₩92,790 | ₩93,312 | +0.10% | 1.8만 |
|---|
| 2026.09.10 | ₩93,714 | ₩93,968 | ₩92,496 | ₩93,219 | -0.53% | 3.1만 |
|---|
| 2026.09.09 | ₩91,974 | ₩93,968 | ₩91,974 | ₩93,326 | +1.47% | 3만 |
|---|
| 2026.09.08 | ₩94,370 | ₩94,370 | ₩91,639 | ₩92,576 | -1.90% | 3.2만 |
|---|
| 2026.09.04 | ₩94,557 | ₩95,869 | ₩94,557 | ₩95,173 | +0.65% | 4.6만 |
|---|
| 2026.09.03 | ₩95,963 | ₩96,311 | ₩94,236 | ₩94,651 | -1.37% | 5.4만 |
|---|
| 2026.09.02 | ₩96,271 | ₩97,047 | ₩95,882 | ₩95,896 | -0.39% | 3.1만 |
|---|
| 2026.09.01 | ₩94,477 | ₩96,753 | ₩94,437 | ₩96,057 | +1.67% | 1.4만 |
|---|
| 2026.08.31 | ₩96,873 | ₩97,181 | ₩95,039 | ₩95,213 | -1.71% | 3.3만 |
|---|
| 2026.08.28 | ₩96,431 | ₩98,171 | ₩95,869 | ₩97,408 | +1.01% | 3.2만 |
|---|
| 2026.08.27 | ₩93,768 | ₩96,485 | ₩93,768 | ₩96,110 | +2.50% | 3.1만 |
|---|
| 2026.08.26 | ₩94,972 | ₩95,213 | ₩93,460 | ₩94,892 | -0.08% | 3.1만 |
|---|
| 2026.08.25 | ₩96,244 | ₩96,244 | ₩94,169 | ₩94,986 | -1.31% | 1.4만 |
|---|
| 2026.08.24 | ₩95,762 | ₩96,284 | ₩95,454 | ₩95,869 | +0.11% | 1.8만 |
|---|
| 2026.08.21 | ₩96,083 | ₩96,900 | ₩93,312 | ₩95,775 | -0.32% | 11.4만 |
|---|
| 2026.08.20 | ₩96,712 | ₩98,118 | ₩95,240 | ₩95,601 | -1.15% | 5만 |
|---|
| 2026.08.19 | ₩97,047 | ₩98,386 | ₩96,378 | ₩96,538 | -0.52% | 6.4만 |
|---|
| 2026.08.18 | ₩94,771 | ₩96,980 | ₩94,771 | ₩96,378 | +1.69% | 4.7만 |
|---|
| 2026.08.17 | ₩95,133 | ₩96,994 | ₩93,727 | ₩93,982 | -1.21% | 2.8만 |
|---|
| 2026.08.14 | ₩96,284 | ₩97,181 | ₩94,477 | ₩95,039 | -1.29% | 2.4만 |
|---|
| 2026.08.13 | ₩95,869 | ₩96,873 | ₩95,307 | ₩96,512 | +0.67% | 1.1만 |
|---|
| 2026.08.12 | ₩97,047 | ₩97,328 | ₩96,150 | ₩96,552 | -0.51% | 1.5만 |
|---|
| 2026.08.11 | ₩96,445 | ₩96,873 | ₩96,043 | ₩96,297 | -0.15% | 1.4만 |
|---|
| 2026.08.10 | ₩93,834 | ₩96,378 | ₩93,834 | ₩95,481 | +1.75% | 3.1만 |
|---|
| 2026.08.07 | ₩94,370 | ₩94,812 | ₩92,362 | ₩94,812 | +0.47% | 3만 |
|---|
| 2026.08.06 | ₩95,039 | ₩95,039 | ₩93,031 | ₩93,660 | -1.45% | 9.1천 |
|---|
| 2026.08.05 | ₩97,435 | ₩97,435 | ₩91,224 | ₩95,320 | -2.17% | 2.5만 |
|---|
| 2026.08.04 | ₩97,382 | ₩97,850 | ₩96,030 | ₩96,779 | -0.62% | 3.3만 |
|---|
| 2026.08.03 | ₩96,391 | ₩100,407 | ₩95,079 | ₩97,382 | +1.03% | 1.5만 |
|---|
| 2026.07.31 | ₩93,727 | ₩94,718 | ₩92,911 | ₩94,397 | +0.71% | 2.3만 |
|---|
| 2026.07.30 | ₩95,441 | ₩96,431 | ₩92,938 | ₩93,125 | -2.43% | 3만 |
|---|
| 2026.07.29 | ₩94,638 | ₩96,110 | ₩93,500 | ₩94,959 | +0.34% | 3.1만 |
|---|
| 2026.07.28 | ₩93,915 | ₩98,386 | ₩93,915 | ₩94,986 | +1.14% | 5.6만 |
|---|
| 2026.07.27 | ₩91,023 | ₩93,701 | ₩89,551 | ₩92,496 | +1.62% | 6.3만 |
|---|
| 2026.07.24 | ₩86,941 | ₩92,041 | ₩86,941 | ₩89,872 | +3.37% | 7.6만 |
|---|
| 2026.07.23 | ₩91,064 | ₩91,157 | ₩85,388 | ₩85,910 | -5.66% | 7.6만 |
|---|
| 2026.07.22 | ₩92,094 | ₩94,865 | ₩91,345 | ₩92,616 | +0.57% | 5.4만 |
|---|
| 2026.07.21 | ₩91,719 | ₩93,045 | ₩90,140 | ₩92,563 | +0.92% | 1.3만 |
|---|
| 2026.07.20 | ₩93,366 | ₩94,142 | ₩92,442 | ₩92,764 | -0.65% | 1.9만 |
|---|
| 2026.07.17 | ₩95,079 | ₩95,682 | ₩92,375 | ₩93,433 | -1.73% | 1.4만 |
|---|
| 2026.07.16 | ₩96,378 | ₩97,168 | ₩94,611 | ₩96,030 | -0.36% | 3.6만 |
|---|
| 2026.07.15 | ₩91,425 | ₩95,735 | ₩91,425 | ₩94,263 | +3.10% | 4.8만 |
|---|
| 2026.07.14 | ₩93,005 | ₩93,098 | ₩91,197 | ₩91,358 | -1.77% | 1.9만 |
|---|
| 2026.07.13 | ₩92,349 | ₩95,842 | ₩92,349 | ₩93,714 | +1.48% | 1.6만 |
|---|
| 2026.07.10 | ₩92,215 | ₩94,129 | ₩90,849 | ₩90,970 | -1.35% | 9.7천 |
|---|
| 2026.07.09 | ₩88,882 | ₩91,532 | ₩88,882 | ₩91,532 | +2.98% | 1.1만 |
|---|
| 2026.07.08 | ₩91,305 | ₩93,018 | ₩90,020 | ₩91,104 | -0.22% | 1.5만 |
|---|
| 2026.07.07 | ₩95,749 | ₩95,749 | ₩92,549 | ₩92,804 | -3.08% | 1만 |
|---|
| 2026.07.06 | ₩99,590 | ₩99,590 | ₩95,708 | ₩96,123 | -3.48% | 2.3만 |
|---|
| 2026.07.02 | ₩94,611 | ₩98,734 | ₩94,116 | ₩97,422 | +2.97% | 2.3만 |
|---|
| 2026.07.01 | ₩94,879 | ₩96,712 | ₩94,544 | ₩94,544 | -0.35% | 9.5천 |
|---|
| 2026.06.30 | ₩95,923 | ₩95,923 | ₩91,813 | ₩92,335 | -3.74% | 1.2만 |
|---|
| 2026.06.29 | ₩100,394 | ₩100,394 | ₩97,810 | ₩97,810 | -2.57% | 2.2만 |
|---|
| 2026.06.26 | ₩92,723 | ₩101,397 | ₩92,349 | ₩99,015 | +6.79% | 8.5만 |
|---|
| 2026.06.25 | ₩89,136 | ₩89,511 | ₩87,061 | ₩89,511 | +0.42% | 9.7천 |
|---|
| 2026.06.24 | ₩88,052 | ₩90,649 | ₩87,744 | ₩88,975 | +1.05% | 1.1만 |
|---|
| 2026.06.23 | ₩86,753 | ₩89,631 | ₩86,753 | ₩87,289 | +0.62% | 1.7만 |
|---|
| 2026.06.22 | ₩89,966 | ₩89,966 | ₩86,700 | ₩88,534 | -1.59% | 9.7천 |
|---|
| 2026.06.18 | ₩88,828 | ₩90,287 | ₩88,574 | ₩89,738 | +1.02% | 1.8만 |
|---|
| 2026.06.17 | ₩88,668 | ₩90,408 | ₩87,423 | ₩87,945 | -0.82% | 9.6천 |
|---|
| 2026.06.16 | ₩93,527 | ₩94,343 | ₩90,060 | ₩90,314 | -3.43% | 1.3만 |
|---|
| 2026.06.15 | ₩90,903 | ₩94,209 | ₩90,903 | ₩93,527 | +2.89% | 1.2만 |
|---|
| 2026.06.12 | ₩91,880 | ₩92,389 | ₩90,809 | ₩90,809 | -1.17% | 5천 |
|---|
| 2026.06.11 | ₩91,278 | ₩93,701 | ₩91,037 | ₩92,951 | +1.83% | 8.8천 |
|---|
| 2026.06.10 | ₩90,916 | ₩92,469 | ₩90,916 | ₩91,827 | +1.00% | 1.3만 |
|---|
| 2026.06.09 | ₩88,962 | ₩92,068 | ₩88,962 | ₩91,117 | +2.42% | 8천 |
|---|
| 2026.06.08 | ₩92,590 | ₩92,590 | ₩89,752 | ₩89,752 | -3.06% | 6.8천 |
|---|
| 2026.06.05 | ₩90,488 | ₩92,201 | ₩90,488 | ₩90,555 | +0.07% | 7.1천 |
|---|
| 2026.06.04 | ₩88,346 | ₩91,693 | ₩88,346 | ₩91,010 | +3.02% | 7.9천 |
|---|
| 2026.06.03 | ₩91,037 | ₩91,037 | ₩87,490 | ₩87,717 | -3.65% | 8.2천 |
|---|
| 2026.06.02 | ₩88,346 | ₩90,234 | ₩87,824 | ₩89,444 | +1.24% | 7.1천 |
|---|
| 2026.06.01 | ₩89,685 | ₩90,046 | ₩87,731 | ₩88,587 | -1.22% | 1.1만 |
|---|
| 2026.05.29 | ₩88,855 | ₩89,096 | ₩88,534 | ₩88,949 | +0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩86,472 | ₩89,431 | ₩86,472 | ₩88,708 | +2.59% | 7천 |
|---|
| 2026.05.27 | ₩87,878 | ₩89,872 | ₩87,731 | ₩87,731 | -0.17% | 5.9천 |
|---|
| 2026.05.26 | ₩86,205 | ₩87,811 | ₩85,870 | ₩87,302 | +1.27% | 8.4천 |
|---|
| 2026.05.22 | ₩85,508 | ₩87,222 | ₩85,508 | ₩86,352 | +0.99% | 1만 |
|---|
| 2026.05.21 | ₩85,937 | ₩87,650 | ₩85,067 | ₩86,994 | +1.23% | 4.1만 |
|---|
| 2026.05.20 | ₩84,960 | ₩86,164 | ₩84,518 | ₩85,897 | +1.10% | 1.3만 |
|---|
| 2026.05.19 | ₩85,629 | ₩86,164 | ₩84,719 | ₩85,669 | +0.05% | 6.7천 |
|---|
| 2026.05.18 | ₩84,116 | ₩87,249 | ₩83,849 | ₩85,669 | +1.85% | 7.4천 |
|---|
| 2026.05.15 | ₩84,652 | ₩84,786 | ₩84,652 | ₩84,786 | +0.16% | 5.1천 |
|---|
| 2026.05.14 | ₩85,629 | ₩87,557 | ₩84,772 | ₩85,268 | -0.42% | 4.8천 |
|---|
| 2026.05.13 | ₩84,679 | ₩86,031 | ₩83,675 | ₩85,736 | +1.25% | 1.2만 |
|---|
| 2026.05.12 | ₩84,598 | ₩85,816 | ₩84,491 | ₩85,428 | +0.98% | 7.4천 |
|---|
| 2026.05.11 | ₩85,709 | ₩86,338 | ₩83,634 | ₩85,669 | -0.05% | 8.9천 |
|---|
| 2026.05.08 | ₩88,012 | ₩88,320 | ₩86,620 | ₩87,476 | -0.61% | 9.1천 |
|---|
| 2026.05.07 | ₩87,557 | ₩88,226 | ₩86,205 | ₩87,543 | -0.02% | 9.9천 |
|---|
| 2026.05.06 | ₩88,038 | ₩88,038 | ₩86,218 | ₩86,218 | -2.07% | 9.8천 |
|---|
| 2026.05.05 | ₩85,883 | ₩88,119 | ₩85,883 | ₩86,820 | +1.09% | 8.9천 |
|---|
| 2026.05.04 | ₩87,583 | ₩88,293 | ₩86,004 | ₩86,539 | -1.19% | 1.1만 |
|---|
| 2026.05.01 | ₩87,208 | ₩88,226 | ₩87,208 | ₩88,038 | +0.95% | 8.8천 |
|---|
| 2026.04.30 | ₩86,432 | ₩87,918 | ₩86,432 | ₩87,570 | +1.32% | 6.8천 |
|---|
| 2026.04.29 | ₩88,587 | ₩88,601 | ₩86,606 | ₩87,048 | -1.74% | 1.6만 |
|---|
| 2026.04.28 | ₩87,289 | ₩90,086 | ₩87,289 | ₩89,163 | +2.15% | 9.6천 |
|---|
| 2026.04.27 | ₩89,926 | ₩91,358 | ₩88,882 | ₩89,390 | -0.60% | 1.2만 |
|---|
| 2026.04.24 | ₩89,538 | ₩91,104 | ₩89,538 | ₩89,912 | +0.42% | 9천 |
|---|
| 2026.04.23 | ₩93,701 | ₩93,701 | ₩87,677 | ₩90,849 | -3.04% | 2.1만 |
|---|
| 2026.04.22 | ₩93,112 | ₩94,035 | ₩93,018 | ₩93,205 | +0.10% | 9.3천 |
|---|
| 2026.04.21 | ₩91,786 | ₩93,433 | ₩91,773 | ₩92,683 | +0.98% | 9.6천 |
|---|
| 2026.04.20 | ₩94,945 | ₩96,016 | ₩93,995 | ₩93,995 | -1.00% | 1.3만 |
|---|
| 2026.04.17 | ₩94,022 | ₩96,123 | ₩93,647 | ₩94,571 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩91,291 | ₩93,098 | ₩91,291 | ₩93,098 | +1.98% | 1.4만 |
|---|
| 2026.04.15 | ₩90,421 | ₩92,616 | ₩90,354 | ₩92,094 | +1.85% | 1.2만 |
|---|
| 2026.04.14 | ₩89,819 | ₩91,827 | ₩89,819 | ₩91,519 | +1.89% | 1.3만 |
|---|
| 2026.04.13 | ₩87,677 | ₩90,689 | ₩87,677 | ₩89,886 | +2.52% | 7천 |
|---|
| 2026.04.10 | ₩86,124 | ₩88,440 | ₩86,124 | ₩88,212 | +2.42% | 9천 |
|---|
| 2026.04.09 | ₩85,428 | ₩87,637 | ₩84,812 | ₩86,820 | +1.63% | 1.1만 |
|---|
| 2026.04.08 | ₩85,455 | ₩87,008 | ₩84,839 | ₩86,379 | +1.08% | 1.4만 |
|---|
| 2026.04.07 | ₩85,334 | ₩85,334 | ₩84,960 | ₩84,960 | -0.44% | 9.3천 |
|---|
| 2026.04.06 | ₩85,388 | ₩85,388 | ₩83,902 | ₩84,237 | -1.35% | 6.8천 |
|---|
| 2026.04.02 | ₩83,019 | ₩86,338 | ₩83,019 | ₩84,491 | +1.77% | 9.8천 |
|---|
| 2026.04.01 | ₩83,701 | ₩85,348 | ₩83,501 | ₩84,157 | +0.54% | 9.7천 |
|---|
| 2026.03.31 | ₩86,780 | ₩86,780 | ₩81,520 | ₩82,979 | -4.38% | 2.7만 |
|---|
| 2026.03.30 | ₩82,738 | ₩87,088 | ₩82,738 | ₩86,727 | +4.82% | 2만 |
|---|
| 2026.03.27 | ₩82,871 | ₩84,518 | ₩82,135 | ₩82,376 | -0.60% | 1.5만 |
|---|
| 2026.03.26 | ₩84,545 | ₩85,361 | ₩83,795 | ₩83,795 | -0.89% | 6.3천 |
|---|
| 2026.03.25 | ₩85,736 | ₩85,736 | ₩83,153 | ₩85,281 | -0.53% | 1.5만 |
|---|
| 2026.03.24 | ₩86,312 | ₩87,757 | ₩83,808 | ₩85,401 | -1.05% | 1.3만 |
|---|
| 2026.03.23 | ₩87,329 | ₩88,239 | ₩85,388 | ₩87,182 | -0.17% | 3.2만 |
|---|
| 2026.03.20 | ₩86,017 | ₩87,142 | ₩84,478 | ₩86,512 | +0.58% | 3.1만 |
|---|
| 2026.03.19 | ₩85,669 | ₩87,570 | ₩85,602 | ₩85,669 | 0.00% | 1.2만 |
|---|
| 2026.03.18 | ₩85,669 | ₩87,838 | ₩85,013 | ₩86,205 | +0.63% | 1.9만 |
|---|
| 2026.03.17 | ₩85,040 | ₩89,564 | ₩85,040 | ₩85,736 | +0.82% | 1.8만 |
|---|
| 2026.03.16 | ₩85,268 | ₩86,178 | ₩85,120 | ₩85,669 | +0.47% | 9.8천 |
|---|
| 2026.03.13 | ₩84,612 | ₩85,000 | ₩83,286 | ₩84,705 | +0.11% | 8.7천 |
|---|
| 2026.03.12 | ₩84,130 | ₩85,201 | ₩83,849 | ₩83,849 | -0.33% | 1.4만 |
|---|
| 2026.03.11 | ₩85,361 | ₩85,562 | ₩83,942 | ₩85,334 | -0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩84,331 | ₩86,673 | ₩83,380 | ₩85,375 | +1.24% | 2만 |
|---|
| 2026.03.09 | ₩84,464 | ₩87,463 | ₩84,049 | ₩85,723 | +1.49% | 1만 |
|---|
| 2026.03.06 | ₩85,977 | ₩87,262 | ₩85,000 | ₩87,168 | +1.39% | 2.1만 |
|---|
| 2026.03.05 | ₩87,557 | ₩90,354 | ₩86,325 | ₩87,262 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩89,966 | ₩90,033 | ₩88,494 | ₩88,614 | -1.50% | 1만 |
|---|
| 2026.03.03 | ₩87,864 | ₩89,765 | ₩87,543 | ₩89,029 | +1.33% | 1.3만 |
|---|
| 2026.03.02 | ₩88,079 | ₩90,595 | ₩88,079 | ₩89,805 | +1.96% | 1.2만 |
|---|
| 2026.02.27 | ₩88,694 | ₩90,153 | ₩88,494 | ₩89,163 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩91,023 | ₩91,519 | ₩88,922 | ₩89,096 | -2.12% | 1.1만 |
|---|
| 2026.02.25 | ₩89,685 | ₩90,595 | ₩88,453 | ₩90,595 | +1.01% | 1.1만 |
|---|
| 2026.02.24 | ₩89,042 | ₩90,916 | ₩89,042 | ₩89,310 | +0.30% | 8.5천 |
|---|
| 2026.02.23 | ₩88,962 | ₩90,327 | ₩88,708 | ₩89,605 | +0.72% | 1.7만 |
|---|
| 2026.02.20 | ₩88,935 | ₩91,974 | ₩88,922 | ₩90,782 | +2.08% | 8.7만 |
|---|
| 2026.02.19 | ₩87,637 | ₩89,243 | ₩87,061 | ₩89,109 | +1.68% | 1.5만 |
|---|
| 2026.02.18 | ₩88,239 | ₩89,176 | ₩85,964 | ₩86,486 | -1.99% | 2.9만 |
|---|
| 2026.02.17 | ₩86,994 | ₩88,293 | ₩86,258 | ₩87,490 | +0.57% | 1.5만 |
|---|
| 2026.02.13 | ₩85,683 | ₩86,352 | ₩85,656 | ₩85,803 | +0.14% | 5.7천 |
|---|
| 2026.02.12 | ₩85,883 | ₩85,990 | ₩84,143 | ₩85,308 | -0.67% | 1.2만 |
|---|
| 2026.02.11 | ₩84,906 | ₩86,084 | ₩84,772 | ₩85,937 | +1.21% | 7.9천 |
|---|
| 2026.02.10 | ₩83,514 | ₩87,008 | ₩83,514 | ₩86,352 | +3.40% | 2만 |
|---|
| 2026.02.09 | ₩83,260 | ₩84,036 | ₩81,613 | ₩83,514 | +0.31% | 1.4만 |
|---|
| 2026.02.06 | ₩83,260 | ₩83,420 | ₩81,653 | ₩82,510 | -0.90% | 1.3만 |
|---|
| 2026.02.05 | ₩80,997 | ₩84,197 | ₩80,382 | ₩84,143 | +3.88% | 1만 |
|---|
| 2026.02.04 | ₩83,313 | ₩83,661 | ₩81,908 | ₩82,831 | -0.58% | 8.2천 |
|---|
| 2026.02.03 | ₩81,734 | ₩83,527 | ₩81,024 | ₩83,005 | +1.56% | 9.7천 |
|---|
| 2026.02.02 | ₩83,153 | ₩83,153 | ₩81,774 | ₩82,671 | -0.58% | 9.5천 |
|---|
| 2026.01.30 | ₩81,667 | ₩82,992 | ₩80,529 | ₩81,734 | +0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩80,730 | ₩82,845 | ₩80,730 | ₩82,523 | +2.22% | 1.2만 |
|---|
| 2026.01.28 | ₩84,237 | ₩85,669 | ₩80,716 | ₩81,439 | -3.32% | 1만 |
|---|
| 2026.01.27 | ₩83,260 | ₩84,839 | ₩82,590 | ₩84,157 | +1.08% | 1.8만 |
|---|
| 2026.01.26 | ₩81,841 | ₩84,264 | ₩81,560 | ₩83,621 | +2.18% | 3.7만 |
|---|
| 2026.01.23 | ₩82,497 | ₩82,497 | ₩79,980 | ₩81,988 | -0.62% | 1.4만 |
|---|
| 2026.01.22 | ₩85,696 | ₩85,696 | ₩82,564 | ₩83,126 | -3.00% | 8.8천 |
|---|
| 2026.01.21 | ₩82,938 | ₩84,585 | ₩82,938 | ₩84,023 | +1.31% | 8.6천 |
|---|
| 2026.01.20 | ₩81,694 | ₩82,443 | ₩81,265 | ₩82,082 | +0.48% | 1.5만 |
|---|
| 2026.01.16 | ₩80,757 | ₩83,220 | ₩80,757 | ₩81,854 | +1.36% | 1.4만 |
|---|
| 2026.01.15 | ₩80,168 | ₩80,890 | ₩79,565 | ₩80,676 | +0.63% | 8.7천 |
|---|
| 2026.01.14 | ₩77,986 | ₩79,458 | ₩77,972 | ₩78,869 | +1.13% | 7.5천 |
|---|
| 2026.01.13 | ₩79,097 | ₩79,860 | ₩78,347 | ₩78,387 | -0.90% | 7.6천 |
|---|
| 2026.01.12 | ₩80,328 | ₩80,489 | ₩79,632 | ₩80,154 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩79,150 | ₩81,078 | ₩78,789 | ₩80,181 | +1.30% | 1.8만 |
|---|
| 2026.01.08 | ₩78,173 | ₩79,860 | ₩78,173 | ₩78,615 | +0.57% | 1.7만 |
|---|
| 2026.01.07 | ₩75,857 | ₩77,638 | ₩75,857 | ₩77,236 | +1.82% | 8.1천 |
|---|
| 2026.01.06 | ₩77,089 | ₩77,209 | ₩76,125 | ₩76,620 | -0.61% | 1.1만 |
|---|
| 2026.01.05 | ₩75,389 | ₩78,655 | ₩75,389 | ₩77,102 | +2.27% | 2만 |
|---|
| 2026.01.02 | ₩76,085 | ₩76,754 | ₩74,693 | ₩75,630 | -0.60% | 1.8만 |
|---|
| 2025.12.31 | ₩75,054 | ₩75,630 | ₩74,773 | ₩74,907 | -0.20% | 1만 |
|---|
| 2025.12.30 | ₩77,638 | ₩77,638 | ₩75,295 | ₩75,335 | -2.97% | 7.1천 |
|---|
| 2025.12.29 | ₩75,897 | ₩77,946 | ₩74,987 | ₩76,500 | +0.79% | 2만 |
|---|
| 2025.12.26 | ₩75,068 | ₩76,366 | ₩74,987 | ₩75,964 | +1.19% | 1.5만 |
|---|
| 2025.12.24 | ₩75,429 | ₩75,857 | ₩75,349 | ₩75,349 | -0.11% | 3.7천 |
|---|
| 2025.12.23 | ₩75,790 | ₩76,674 | ₩75,429 | ₩76,219 | +0.57% | 1.2만 |
|---|
| 2025.12.22 | ₩75,041 | ₩77,410 | ₩75,041 | ₩75,777 | +0.98% | 1만 |
|---|
| 2025.12.19 | ₩76,433 | ₩77,049 | ₩74,679 | ₩75,764 | -0.88% | 3.8만 |
|---|
| 2025.12.18 | ₩76,968 | ₩77,865 | ₩76,460 | ₩76,821 | -0.19% | 1.1만 |
|---|
| 2025.12.17 | ₩78,066 | ₩78,066 | ₩76,152 | ₩76,768 | -1.66% | 1.1만 |
|---|
| 2025.12.16 | ₩76,540 | ₩79,418 | ₩76,406 | ₩78,213 | +2.19% | 2.4만 |
|---|
| 2025.12.15 | ₩77,999 | ₩78,039 | ₩76,674 | ₩76,955 | -1.34% | 1.3만 |
|---|
| 2025.12.12 | ₩77,705 | ₩78,374 | ₩76,942 | ₩77,771 | +0.09% | 2.2만 |
|---|
| 2025.12.11 | ₩75,014 | ₩77,276 | ₩75,014 | ₩77,236 | +2.96% | 1.9만 |
|---|
| 2025.12.10 | ₩75,242 | ₩77,049 | ₩75,121 | ₩75,549 | +0.41% | 4.4만 |
|---|
| 2025.12.09 | ₩74,639 | ₩75,161 | ₩74,492 | ₩74,492 | -0.20% | 1.4만 |
|---|
| 2025.12.08 | ₩75,188 | ₩75,496 | ₩74,157 | ₩74,318 | -1.16% | 1.6만 |
|---|
| 2025.12.05 | ₩75,094 | ₩76,031 | ₩74,960 | ₩74,974 | -0.16% | 1.8만 |
|---|
| 2025.12.04 | ₩74,157 | ₩75,456 | ₩73,622 | ₩74,947 | +1.06% | 1.9만 |
|---|
| 2025.12.03 | ₩73,689 | ₩74,465 | ₩73,086 | ₩74,465 | +1.05% | 1.9만 |
|---|
| 2025.12.02 | ₩74,813 | ₩74,840 | ₩73,354 | ₩73,461 | -1.81% | 2만 |
|---|
| 2025.12.01 | ₩75,309 | ₩75,309 | ₩73,635 | ₩73,836 | -1.96% | 1.3만 |
|---|
| 2025.11.28 | ₩73,528 | ₩75,429 | ₩73,020 | ₩75,429 | +2.59% | 9.5천 |
|---|
| 2025.11.26 | ₩74,291 | ₩74,800 | ₩73,301 | ₩74,519 | +0.31% | 1.5만 |
|---|
| 2025.11.25 | ₩72,417 | ₩74,934 | ₩72,417 | ₩74,867 | +3.38% | 1.4만 |
|---|
| 2025.11.24 | ₩74,425 | ₩74,599 | ₩72,016 | ₩73,916 | -0.68% | 1.1만 |
|---|
| 2025.11.21 | ₩72,069 | ₩74,077 | ₩72,069 | ₩73,836 | +2.45% | 1.6만 |
|---|
| 2025.11.20 | ₩72,016 | ₩72,805 | ₩71,828 | ₩72,016 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩72,698 | ₩73,033 | ₩71,949 | ₩72,149 | -0.75% | 1.2만 |
|---|
| 2025.11.18 | ₩73,113 | ₩74,157 | ₩72,471 | ₩73,127 | +0.02% | 9.5천 |
|---|
| 2025.11.17 | ₩73,890 | ₩74,934 | ₩73,354 | ₩73,528 | -0.49% | 1.3만 |
|---|
| 2025.11.14 | ₩75,094 | ₩75,469 | ₩73,341 | ₩74,131 | -1.28% | 2.4만 |
|---|
| 2025.11.13 | ₩74,960 | ₩75,563 | ₩73,783 | ₩75,108 | +0.20% | 1.4만 |
|---|
| 2025.11.12 | ₩75,697 | ₩76,125 | ₩75,228 | ₩75,228 | -0.62% | 6.6천 |
|---|
| 2025.11.11 | ₩77,838 | ₩77,838 | ₩76,179 | ₩76,580 | -1.62% | 9.4천 |
|---|
| 2025.11.10 | ₩77,383 | ₩77,383 | ₩76,219 | ₩76,674 | -0.92% | 4.6천 |
|---|
| 2025.11.07 | ₩77,423 | ₩77,437 | ₩76,701 | ₩76,834 | -0.76% | 7.3천 |
|---|
| 2025.11.06 | ₩77,504 | ₩78,173 | ₩76,968 | ₩77,477 | -0.03% | 6.1천 |
|---|
| 2025.11.05 | ₩76,446 | ₩78,561 | ₩76,446 | ₩77,638 | +1.56% | 7.8천 |
|---|
| 2025.11.04 | ₩76,527 | ₩78,655 | ₩75,911 | ₩77,972 | +1.89% | 1.5만 |
|---|
| 2025.11.03 | ₩77,771 | ₩79,605 | ₩74,492 | ₩78,294 | +0.67% | 1만 |
|---|
| 2025.10.31 | ₩76,085 | ₩79,498 | ₩75,416 | ₩77,771 | +2.22% | 9.3천 |
|---|
| 2025.10.30 | ₩76,326 | ₩77,357 | ₩74,492 | ₩75,764 | -0.74% | 6천 |
|---|
| 2025.10.29 | ₩77,102 | ₩78,347 | ₩76,326 | ₩76,326 | -1.01% | 1.2만 |
|---|
| 2025.10.28 | ₩79,231 | ₩79,231 | ₩77,116 | ₩78,347 | -1.12% | 7.4천 |
|---|
| 2025.10.27 | ₩80,783 | ₩81,252 | ₩79,284 | ₩79,284 | -1.86% | 9.4천 |
|---|
| 2025.10.24 | ₩80,315 | ₩80,890 | ₩79,739 | ₩80,890 | +0.72% | 5.3천 |
|---|
| 2025.10.23 | ₩82,309 | ₩82,309 | ₩80,609 | ₩80,917 | -1.69% | 6.1천 |
|---|
| 2025.10.22 | ₩80,649 | ₩81,774 | ₩80,649 | ₩81,680 | +1.28% | 7.1천 |
|---|
| 2025.10.21 | ₩81,412 | ₩81,453 | ₩80,743 | ₩80,917 | -0.61% | 7.7천 |
|---|
| 2025.10.20 | ₩79,445 | ₩82,738 | ₩79,445 | ₩81,346 | +2.39% | 4.6천 |
|---|
| 2025.10.17 | ₩80,047 | ₩81,640 | ₩79,431 | ₩79,565 | -0.60% | 4.4천 |
|---|
| 2025.10.16 | ₩80,342 | ₩82,764 | ₩80,342 | ₩80,422 | +0.10% | 7.8천 |
|---|
| 2025.10.15 | ₩80,261 | ₩81,118 | ₩79,659 | ₩80,957 | +0.87% | 6.7천 |
|---|
| 2025.10.14 | ₩81,024 | ₩81,292 | ₩80,516 | ₩80,516 | -0.63% | 5.8천 |
|---|
| 2025.10.13 | ₩84,531 | ₩84,812 | ₩80,743 | ₩81,024 | -4.15% | 7.2천 |
|---|
| 2025.10.10 | ₩84,116 | ₩84,116 | ₩82,095 | ₩82,095 | -2.40% | 1.1만 |
|---|