시장 데이터를 불러오는 중
전체 종목
UTZ 브랜즈 과거 주가
Utz Brands Inc Class A Common Stock · UTZ · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Utz Brands Inc Class A Common Stock · UTZ · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,188 | ₩19,202 | ₩19,175 | ₩19,175 | -0.07% | 554.4만 |
| 2026.10.08 | ₩19,161 | ₩19,215 | ₩19,148 | ₩19,202 | +0.21% | 316.6만 |
| 2026.10.07 | ₩19,148 | ₩19,175 | ₩19,135 | ₩19,161 | +0.07% | 84만 |
| 2026.10.06 | ₩19,148 | ₩19,148 | ₩19,135 | ₩19,135 | -0.07% | 266.1만 |
| 2026.10.05 | ₩19,161 | ₩19,161 | ₩19,121 | ₩19,148 | -0.07% | 155.8만 |
| 2026.10.02 | ₩19,135 | ₩19,135 | ₩19,108 | ₩19,135 | 0.00% | 206만 |
| 2026.10.01 | ₩19,108 | ₩19,135 | ₩19,108 | ₩19,121 | +0.07% | 174.1만 |
| 2026.09.30 | ₩19,108 | ₩19,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,108 |
| 0.00% |
| 399.5만 |
| 2026.09.29 | ₩19,108 | ₩19,121 | ₩19,094 | ₩19,108 | 0.00% | 110만 |
|---|
| 2026.09.28 | ₩19,108 | ₩19,121 | ₩19,081 | ₩19,108 | 0.00% | 79.1만 |
|---|
| 2026.09.25 | ₩19,094 | ₩19,108 | ₩19,081 | ₩19,094 | 0.00% | 72.7만 |
|---|
| 2026.09.24 | ₩19,081 | ₩19,108 | ₩19,081 | ₩19,094 | +0.07% | 70.7만 |
|---|
| 2026.09.23 | ₩19,081 | ₩19,108 | ₩19,068 | ₩19,081 | 0.00% | 66.7만 |
|---|
| 2026.09.22 | ₩19,121 | ₩19,121 | ₩19,081 | ₩19,081 | -0.21% | 119.8만 |
|---|
| 2026.09.21 | ₩19,108 | ₩19,108 | ₩19,054 | ₩19,068 | -0.21% | 154.8만 |
|---|
| 2026.09.18 | ₩19,135 | ₩19,161 | ₩19,081 | ₩19,094 | -0.21% | 368.4만 |
|---|
| 2026.09.17 | ₩19,148 | ₩19,215 | ₩19,128 | ₩19,135 | -0.07% | 140.3만 |
|---|
| 2026.09.16 | ₩19,148 | ₩19,148 | ₩19,121 | ₩19,121 | -0.14% | 70.3만 |
|---|
| 2026.09.15 | ₩19,081 | ₩19,148 | ₩19,074 | ₩19,135 | +0.28% | 88.4만 |
|---|
| 2026.09.14 | ₩19,175 | ₩19,175 | ₩19,081 | ₩19,081 | -0.49% | 174.6만 |
|---|
| 2026.09.11 | ₩19,108 | ₩19,148 | ₩19,094 | ₩19,148 | +0.21% | 238.3만 |
|---|
| 2026.09.10 | ₩19,068 | ₩19,101 | ₩19,054 | ₩19,081 | +0.07% | 163.7만 |
|---|
| 2026.09.09 | ₩19,054 | ₩19,068 | ₩19,047 | ₩19,068 | +0.07% | 95.5만 |
|---|
| 2026.09.08 | ₩19,041 | ₩19,081 | ₩19,041 | ₩19,054 | +0.07% | 122.9만 |
|---|
| 2026.09.04 | ₩19,041 | ₩19,068 | ₩19,041 | ₩19,054 | +0.07% | 110.7만 |
|---|
| 2026.09.03 | ₩19,041 | ₩19,108 | ₩19,014 | ₩19,068 | +0.14% | 295.2만 |
|---|
| 2026.09.02 | ₩19,054 | ₩19,054 | ₩19,027 | ₩19,041 | -0.07% | 229.1만 |
|---|
| 2026.09.01 | ₩19,068 | ₩19,068 | ₩19,041 | ₩19,054 | -0.07% | 102.6만 |
|---|
| 2026.08.31 | ₩19,041 | ₩19,054 | ₩19,027 | ₩19,041 | 0.00% | 194.2만 |
|---|
| 2026.08.28 | ₩19,041 | ₩19,081 | ₩19,027 | ₩19,041 | 0.00% | 112.5만 |
|---|
| 2026.08.27 | ₩19,054 | ₩19,068 | ₩19,041 | ₩19,041 | -0.07% | 121.8만 |
|---|
| 2026.08.26 | ₩19,081 | ₩19,121 | ₩19,054 | ₩19,068 | -0.07% | 373.8만 |
|---|
| 2026.08.25 | ₩19,041 | ₩19,135 | ₩19,041 | ₩19,108 | +0.35% | 411.6만 |
|---|
| 2026.08.24 | ₩18,987 | ₩19,108 | ₩18,974 | ₩19,054 | +0.35% | 515.4만 |
|---|
| 2026.08.21 | ₩18,960 | ₩18,980 | ₩18,826 | ₩18,826 | -0.71% | 252.9만 |
|---|
| 2026.08.20 | ₩18,987 | ₩19,001 | ₩18,934 | ₩18,947 | -0.21% | 306만 |
|---|
| 2026.08.19 | ₩19,014 | ₩19,027 | ₩18,974 | ₩18,974 | -0.21% | 116만 |
|---|
| 2026.08.18 | ₩19,001 | ₩19,001 | ₩18,974 | ₩18,987 | -0.07% | 63.4만 |
|---|
| 2026.08.17 | ₩18,987 | ₩19,014 | ₩18,974 | ₩18,974 | -0.07% | 130.1만 |
|---|
| 2026.08.14 | ₩18,987 | ₩19,001 | ₩18,960 | ₩19,001 | +0.07% | 95.7만 |
|---|
| 2026.08.13 | ₩18,974 | ₩18,987 | ₩18,947 | ₩18,987 | +0.07% | 175만 |
|---|
| 2026.08.12 | ₩18,934 | ₩18,974 | ₩18,934 | ₩18,947 | +0.07% | 241.3만 |
|---|
| 2026.08.11 | ₩18,934 | ₩18,947 | ₩18,920 | ₩18,920 | -0.07% | 158.8만 |
|---|
| 2026.08.10 | ₩18,960 | ₩18,987 | ₩18,920 | ₩18,920 | -0.21% | 339.5만 |
|---|
| 2026.08.07 | ₩18,960 | ₩18,987 | ₩18,920 | ₩18,920 | -0.21% | 345.5만 |
|---|
| 2026.08.06 | ₩18,960 | ₩18,987 | ₩18,920 | ₩18,987 | +0.14% | 97.2만 |
|---|
| 2026.08.05 | ₩18,974 | ₩18,974 | ₩18,907 | ₩18,934 | -0.21% | 287.8만 |
|---|
| 2026.08.04 | ₩18,974 | ₩19,001 | ₩18,920 | ₩18,920 | -0.28% | 249.5만 |
|---|
| 2026.08.03 | ₩19,001 | ₩19,014 | ₩18,960 | ₩19,001 | 0.00% | 258.4만 |
|---|
| 2026.07.31 | ₩18,907 | ₩19,027 | ₩18,907 | ₩18,934 | +0.14% | 284만 |
|---|
| 2026.07.30 | ₩18,893 | ₩18,998 | ₩18,866 | ₩18,920 | +0.14% | 530만 |
|---|
| 2026.07.29 | ₩18,880 | ₩18,907 | ₩18,853 | ₩18,853 | -0.14% | 444.6만 |
|---|
| 2026.07.28 | ₩18,907 | ₩18,907 | ₩18,880 | ₩18,880 | -0.14% | 473만 |
|---|
| 2026.07.27 | ₩18,907 | ₩18,934 | ₩18,880 | ₩18,880 | -0.14% | 244.7만 |
|---|
| 2026.07.24 | ₩18,907 | ₩18,920 | ₩18,880 | ₩18,907 | 0.00% | 397.8만 |
|---|
| 2026.07.23 | ₩18,880 | ₩18,907 | ₩18,853 | ₩18,893 | +0.07% | 849.1만 |
|---|
| 2026.07.22 | ₩18,907 | ₩18,920 | ₩18,840 | ₩18,853 | -0.28% | 2142만 |
|---|
| 2026.07.21 | ₩18,880 | ₩18,960 | ₩18,840 | ₩18,853 | -0.14% | 6182.8만 |
|---|
| 2026.07.20 | ₩9,748 | ₩10,046 | ₩9,680 | ₩9,990 | +2.48% | 172.9만 |
|---|
| 2026.07.17 | ₩10,070 | ₩10,298 | ₩9,614 | ₩9,668 | -3.99% | 299.4만 |
|---|
| 2026.07.16 | ₩9,909 | ₩10,224 | ₩9,782 | ₩10,030 | +1.22% | 281.4만 |
|---|
| 2026.07.15 | ₩10,017 | ₩10,258 | ₩9,899 | ₩9,936 | -0.80% | 182.8만 |
|---|
| 2026.07.14 | ₩10,385 | ₩10,385 | ₩9,836 | ₩10,030 | -3.42% | 229.9만 |
|---|
| 2026.07.13 | ₩10,553 | ₩10,781 | ₩10,244 | ₩10,271 | -2.67% | 167.5만 |
|---|
| 2026.07.10 | ₩10,365 | ₩10,573 | ₩10,231 | ₩10,499 | +1.29% | 162만 |
|---|
| 2026.07.09 | ₩10,486 | ₩10,486 | ₩10,258 | ₩10,338 | -1.41% | 135만 |
|---|
| 2026.07.08 | ₩10,955 | ₩10,955 | ₩10,539 | ₩10,553 | -3.67% | 117.9만 |
|---|
| 2026.07.07 | ₩11,089 | ₩11,297 | ₩10,915 | ₩10,942 | -1.33% | 129.6만 |
|---|
| 2026.07.06 | ₩11,049 | ₩11,103 | ₩10,613 | ₩10,888 | -1.46% | 164.1만 |
|---|
| 2026.07.02 | ₩11,062 | ₩11,223 | ₩10,948 | ₩11,089 | +0.24% | 194.9만 |
|---|
| 2026.07.01 | ₩10,526 | ₩11,109 | ₩10,472 | ₩10,982 | +4.33% | 260.2만 |
|---|
| 2026.06.30 | ₩10,325 | ₩10,432 | ₩10,164 | ₩10,325 | 0.00% | 195.2만 |
|---|
| 2026.06.29 | ₩10,392 | ₩10,519 | ₩10,050 | ₩10,486 | +0.90% | 203.8만 |
|---|
| 2026.06.26 | ₩9,775 | ₩10,392 | ₩9,762 | ₩10,338 | +5.76% | 379.7만 |
|---|
| 2026.06.25 | ₩9,882 | ₩10,043 | ₩9,668 | ₩9,681 | -2.04% | 129.4만 |
|---|
| 2026.06.24 | ₩9,494 | ₩9,956 | ₩9,386 | ₩9,856 | +3.81% | 205.7만 |
|---|
| 2026.06.23 | ₩9,333 | ₩9,567 | ₩9,319 | ₩9,453 | +1.29% | 208.7만 |
|---|
| 2026.06.22 | ₩9,386 | ₩9,527 | ₩9,158 | ₩9,185 | -2.14% | 155.7만 |
|---|
| 2026.06.18 | ₩9,433 | ₩9,594 | ₩9,333 | ₩9,453 | +0.21% | 224.9만 |
|---|
| 2026.06.17 | ₩9,614 | ₩9,923 | ₩9,299 | ₩9,413 | -2.09% | 169.7만 |
|---|
| 2026.06.16 | ₩9,708 | ₩9,748 | ₩9,581 | ₩9,708 | 0.00% | 147.3만 |
|---|
| 2026.06.15 | ₩9,494 | ₩9,782 | ₩9,480 | ₩9,681 | +1.98% | 148.1만 |
|---|
| 2026.06.12 | ₩9,614 | ₩9,654 | ₩9,447 | ₩9,574 | -0.42% | 117만 |
|---|
| 2026.06.11 | ₩9,453 | ₩9,561 | ₩9,333 | ₩9,547 | +0.99% | 150만 |
|---|
| 2026.06.10 | ₩9,333 | ₩9,581 | ₩9,294 | ₩9,507 | +1.87% | 135.7만 |
|---|
| 2026.06.09 | ₩9,239 | ₩9,520 | ₩9,118 | ₩9,239 | 0.00% | 187만 |
|---|
| 2026.06.08 | ₩9,453 | ₩9,480 | ₩9,212 | ₩9,252 | -2.13% | 161.6만 |
|---|
| 2026.06.05 | ₩9,158 | ₩9,541 | ₩9,118 | ₩9,480 | +3.51% | 210.4만 |
|---|
| 2026.06.04 | ₩9,708 | ₩9,748 | ₩9,091 | ₩9,118 | -6.08% | 193.8만 |
|---|
| 2026.06.03 | ₩9,534 | ₩9,634 | ₩9,420 | ₩9,534 | 0.00% | 134.4만 |
|---|
| 2026.06.02 | ₩9,654 | ₩9,661 | ₩9,447 | ₩9,480 | -1.81% | 136.1만 |
|---|
| 2026.06.01 | ₩9,722 | ₩9,936 | ₩9,480 | ₩9,695 | -0.28% | 152만 |
|---|
| 2026.05.29 | ₩9,882 | ₩9,983 | ₩9,722 | ₩9,815 | -0.68% | 178만 |
|---|
| 2026.05.28 | ₩9,936 | ₩10,151 | ₩9,896 | ₩10,057 | +1.21% | 142.9만 |
|---|
| 2026.05.27 | ₩10,218 | ₩10,352 | ₩9,936 | ₩9,990 | -2.23% | 162.3만 |
|---|
| 2026.05.26 | ₩10,325 | ₩10,392 | ₩9,996 | ₩10,030 | -2.86% | 203.2만 |
|---|
| 2026.05.22 | ₩10,338 | ₩10,586 | ₩10,281 | ₩10,419 | +0.78% | 131.4만 |
|---|
| 2026.05.21 | ₩10,191 | ₩10,459 | ₩10,063 | ₩10,325 | +1.32% | 173.1만 |
|---|
| 2026.05.20 | ₩9,936 | ₩10,392 | ₩9,614 | ₩10,352 | +4.18% | 282만 |
|---|
| 2026.05.19 | ₩9,882 | ₩10,151 | ₩9,668 | ₩10,003 | +1.22% | 333.4만 |
|---|
| 2026.05.18 | ₩9,359 | ₩9,949 | ₩9,353 | ₩9,842 | +5.16% | 260.2만 |
|---|
| 2026.05.15 | ₩9,534 | ₩9,641 | ₩9,279 | ₩9,440 | -0.98% | 199.7만 |
|---|
| 2026.05.14 | ₩9,534 | ₩9,742 | ₩9,346 | ₩9,507 | -0.28% | 286.8만 |
|---|
| 2026.05.13 | ₩9,789 | ₩9,815 | ₩9,292 | ₩9,319 | -4.79% | 284만 |
|---|
| 2026.05.12 | ₩9,815 | ₩9,936 | ₩9,681 | ₩9,909 | +0.96% | 300.3만 |
|---|
| 2026.05.11 | ₩10,204 | ₩10,285 | ₩9,654 | ₩9,668 | -5.26% | 223.4만 |
|---|
| 2026.05.08 | ₩10,392 | ₩10,392 | ₩10,057 | ₩10,057 | -3.23% | 204.6만 |
|---|
| 2026.05.07 | ₩11,143 | ₩11,304 | ₩10,325 | ₩10,352 | -7.10% | 286.5만 |
|---|
| 2026.05.06 | ₩10,942 | ₩11,639 | ₩10,767 | ₩11,129 | +1.72% | 346.7만 |
|---|
| 2026.05.05 | ₩10,218 | ₩10,459 | ₩10,070 | ₩10,312 | +0.92% | 147.1만 |
|---|
| 2026.05.04 | ₩10,392 | ₩10,506 | ₩10,198 | ₩10,312 | -0.77% | 148.2만 |
|---|
| 2026.05.01 | ₩10,781 | ₩10,915 | ₩10,372 | ₩10,419 | -3.36% | 152.7만 |
|---|
| 2026.04.30 | ₩10,379 | ₩10,741 | ₩10,373 | ₩10,674 | +2.84% | 136.5만 |
|---|
| 2026.04.29 | ₩10,674 | ₩10,821 | ₩10,352 | ₩10,392 | -2.64% | 165.4만 |
|---|
| 2026.04.28 | ₩10,513 | ₩10,834 | ₩10,385 | ₩10,741 | +2.17% | 175.8만 |
|---|
| 2026.04.27 | ₩10,379 | ₩10,660 | ₩10,379 | ₩10,459 | +0.78% | 177.6만 |
|---|
| 2026.04.24 | ₩10,110 | ₩10,539 | ₩10,070 | ₩10,405 | +2.92% | 199.3만 |
|---|
| 2026.04.23 | ₩10,151 | ₩10,298 | ₩10,063 | ₩10,151 | 0.00% | 110.2만 |
|---|
| 2026.04.22 | ₩10,231 | ₩10,459 | ₩10,137 | ₩10,191 | -0.39% | 128.1만 |
|---|
| 2026.04.21 | ₩10,218 | ₩10,312 | ₩9,956 | ₩10,124 | -0.92% | 248.5만 |
|---|
| 2026.04.20 | ₩10,124 | ₩10,325 | ₩10,003 | ₩10,218 | +0.93% | 186.2만 |
|---|
| 2026.04.17 | ₩10,566 | ₩10,734 | ₩10,124 | ₩10,151 | -3.93% | 144.5만 |
|---|
| 2026.04.16 | ₩10,379 | ₩10,586 | ₩10,332 | ₩10,526 | +1.42% | 134.1만 |
|---|
| 2026.04.15 | ₩10,539 | ₩10,647 | ₩10,191 | ₩10,379 | -1.53% | 237만 |
|---|
| 2026.04.14 | ₩10,191 | ₩10,720 | ₩10,191 | ₩10,499 | +3.03% | 333.9만 |
|---|
| 2026.04.13 | ₩9,990 | ₩10,157 | ₩9,775 | ₩10,124 | +1.34% | 117.6만 |
|---|
| 2026.04.10 | ₩10,124 | ₩10,198 | ₩10,017 | ₩10,124 | 0.00% | 125.6만 |
|---|
| 2026.04.09 | ₩9,963 | ₩10,198 | ₩9,963 | ₩10,084 | +1.21% | 160.4만 |
|---|
| 2026.04.08 | ₩10,580 | ₩10,647 | ₩10,090 | ₩10,164 | -3.93% | 230.1만 |
|---|
| 2026.04.07 | ₩10,231 | ₩10,412 | ₩10,151 | ₩10,352 | +1.18% | 121만 |
|---|
| 2026.04.06 | ₩10,285 | ₩10,472 | ₩10,157 | ₩10,379 | +0.91% | 122.9만 |
|---|
| 2026.04.02 | ₩10,191 | ₩10,412 | ₩10,070 | ₩10,338 | +1.45% | 190.4만 |
|---|
| 2026.04.01 | ₩10,539 | ₩10,741 | ₩10,352 | ₩10,352 | -1.78% | 147.9만 |
|---|
| 2026.03.31 | ₩10,526 | ₩10,674 | ₩10,124 | ₩10,620 | +0.89% | 297.9만 |
|---|
| 2026.03.30 | ₩9,949 | ₩10,499 | ₩9,882 | ₩10,499 | +5.53% | 217.7만 |
|---|
| 2026.03.27 | ₩9,949 | ₩10,244 | ₩9,869 | ₩9,936 | -0.13% | 128.8만 |
|---|
| 2026.03.26 | ₩10,110 | ₩10,285 | ₩9,976 | ₩10,003 | -1.06% | 129.7만 |
|---|
| 2026.03.25 | ₩9,802 | ₩10,144 | ₩9,541 | ₩10,137 | +3.42% | 242만 |
|---|
| 2026.03.24 | ₩9,936 | ₩10,023 | ₩9,654 | ₩9,722 | -2.16% | 192.2만 |
|---|
| 2026.03.23 | ₩10,258 | ₩10,258 | ₩9,768 | ₩9,963 | -2.88% | 307.7만 |
|---|
| 2026.03.20 | ₩10,365 | ₩10,431 | ₩10,097 | ₩10,110 | -2.46% | 277.8만 |
|---|
| 2026.03.19 | ₩10,084 | ₩10,372 | ₩10,063 | ₩10,325 | +2.39% | 175.1만 |
|---|
| 2026.03.18 | ₩10,070 | ₩10,325 | ₩9,949 | ₩10,191 | +1.20% | 192.7만 |
|---|
| 2026.03.17 | ₩10,392 | ₩10,539 | ₩10,191 | ₩10,204 | -1.81% | 140.1만 |
|---|
| 2026.03.16 | ₩10,325 | ₩10,392 | ₩10,251 | ₩10,298 | -0.26% | 105.4만 |
|---|
| 2026.03.13 | ₩9,909 | ₩10,244 | ₩9,869 | ₩10,137 | +2.30% | 140.9만 |
|---|
| 2026.03.12 | ₩10,070 | ₩10,164 | ₩9,728 | ₩9,789 | -2.80% | 177.2만 |
|---|
| 2026.03.11 | ₩10,580 | ₩10,593 | ₩9,923 | ₩10,084 | -4.69% | 347.6만 |
|---|
| 2026.03.10 | ₩10,982 | ₩11,036 | ₩10,539 | ₩10,566 | -3.79% | 180.8만 |
|---|
| 2026.03.09 | ₩11,518 | ₩11,518 | ₩10,942 | ₩11,009 | -4.42% | 230.2만 |
|---|
| 2026.03.06 | ₩11,465 | ₩11,532 | ₩11,223 | ₩11,492 | +0.23% | 189.9만 |
|---|
| 2026.03.05 | ₩11,599 | ₩11,679 | ₩11,451 | ₩11,559 | -0.35% | 166.3만 |
|---|
| 2026.03.04 | ₩11,693 | ₩11,733 | ₩11,512 | ₩11,585 | -0.92% | 134.7만 |
|---|
| 2026.03.03 | ₩11,968 | ₩12,035 | ₩11,612 | ₩11,652 | -2.63% | 163.7만 |
|---|
| 2026.03.02 | ₩12,444 | ₩12,457 | ₩12,055 | ₩12,082 | -2.91% | 160.8만 |
|---|
| 2026.02.27 | ₩12,497 | ₩12,799 | ₩12,444 | ₩12,457 | -0.32% | 182.9만 |
|---|
| 2026.02.26 | ₩12,672 | ₩12,792 | ₩12,330 | ₩12,564 | -0.85% | 134만 |
|---|
| 2026.02.25 | ₩12,859 | ₩12,859 | ₩12,309 | ₩12,672 | -1.46% | 100.6만 |
|---|
| 2026.02.24 | ₩12,819 | ₩12,969 | ₩12,564 | ₩12,873 | +0.42% | 94.5만 |
|---|
| 2026.02.23 | ₩12,806 | ₩13,047 | ₩12,450 | ₩12,779 | -0.21% | 239.1만 |
|---|
| 2026.02.20 | ₩12,484 | ₩13,020 | ₩12,350 | ₩13,007 | +4.19% | 205.2만 |
|---|
| 2026.02.19 | ₩12,283 | ₩12,484 | ₩12,102 | ₩12,417 | +1.09% | 180.8만 |
|---|
| 2026.02.18 | ₩11,974 | ₩12,309 | ₩11,827 | ₩12,122 | +1.23% | 252.5만 |
|---|
| 2026.02.17 | ₩12,631 | ₩12,806 | ₩11,827 | ₩12,068 | -4.46% | 374.7만 |
|---|
| 2026.02.13 | ₩12,189 | ₩12,611 | ₩11,686 | ₩12,537 | +2.86% | 381.7만 |
|---|
| 2026.02.12 | ₩13,932 | ₩13,932 | ₩12,001 | ₩12,068 | -13.38% | 432.6만 |
|---|
| 2026.02.11 | ₩14,710 | ₩15,152 | ₩14,616 | ₩14,924 | +1.46% | 130.7만 |
|---|
| 2026.02.10 | ₩14,602 | ₩14,938 | ₩14,415 | ₩14,871 | +1.84% | 138.6만 |
|---|
| 2026.02.09 | ₩14,763 | ₩14,763 | ₩14,361 | ₩14,683 | -0.54% | 96.6만 |
|---|
| 2026.02.06 | ₩14,589 | ₩14,991 | ₩14,502 | ₩14,723 | +0.92% | 153.4만 |
|---|
| 2026.02.05 | ₩14,348 | ₩14,696 | ₩14,066 | ₩14,656 | +2.15% | 191.2만 |
|---|
| 2026.02.04 | ₩13,771 | ₩14,361 | ₩13,751 | ₩14,079 | +2.24% | 222.9만 |
|---|
| 2026.02.03 | ₩13,932 | ₩14,509 | ₩13,523 | ₩13,624 | -2.21% | 235.9만 |
|---|
| 2026.02.02 | ₩14,066 | ₩14,441 | ₩13,919 | ₩14,307 | +1.72% | 168.4만 |
|---|
| 2026.01.30 | ₩13,865 | ₩14,193 | ₩13,691 | ₩14,133 | +1.93% | 107.8만 |
|---|
| 2026.01.29 | ₩13,744 | ₩13,979 | ₩13,731 | ₩13,825 | +0.59% | 121.7만 |
|---|
| 2026.01.28 | ₩13,999 | ₩14,133 | ₩13,644 | ₩13,744 | -1.82% | 98.2만 |
|---|
| 2026.01.27 | ₩13,704 | ₩14,234 | ₩13,704 | ₩14,053 | +2.54% | 226.4만 |
|---|
| 2026.01.26 | ₩14,012 | ₩14,082 | ₩13,738 | ₩13,784 | -1.63% | 108.4만 |
|---|
| 2026.01.23 | ₩14,106 | ₩14,214 | ₩13,878 | ₩13,972 | -0.95% | 106.3만 |
|---|
| 2026.01.22 | ₩13,851 | ₩14,482 | ₩13,851 | ₩14,093 | +1.74% | 192.3만 |
|---|
| 2026.01.21 | ₩13,919 | ₩14,093 | ₩13,543 | ₩13,892 | -0.19% | 117.9만 |
|---|
| 2026.01.20 | ₩13,865 | ₩14,120 | ₩13,617 | ₩14,026 | +1.16% | 117.7만 |
|---|
| 2026.01.16 | ₩13,851 | ₩13,878 | ₩13,453 | ₩13,798 | -0.39% | 115.2만 |
|---|
| 2026.01.15 | ₩13,892 | ₩14,066 | ₩13,691 | ₩13,959 | +0.48% | 134.4만 |
|---|
| 2026.01.14 | ₩13,838 | ₩14,468 | ₩13,811 | ₩13,986 | +1.07% | 197.5만 |
|---|
| 2026.01.13 | ₩13,248 | ₩14,160 | ₩13,248 | ₩13,878 | +4.76% | 240.6만 |
|---|
| 2026.01.12 | ₩13,235 | ₩13,523 | ₩12,269 | ₩13,342 | +0.81% | 257만 |
|---|
| 2026.01.09 | ₩13,221 | ₩13,362 | ₩12,846 | ₩13,329 | +0.81% | 163.7만 |
|---|
| 2026.01.08 | ₩13,208 | ₩13,355 | ₩13,047 | ₩13,168 | -0.30% | 139.2만 |
|---|
| 2026.01.07 | ₩13,516 | ₩13,945 | ₩13,101 | ₩13,329 | -1.39% | 148.6만 |
|---|
| 2026.01.06 | ₩13,262 | ₩13,456 | ₩13,141 | ₩13,194 | -0.51% | 109.8만 |
|---|
| 2026.01.05 | ₩13,744 | ₩13,838 | ₩13,181 | ₩13,181 | -4.10% | 138.5만 |
|---|
| 2026.01.02 | ₩13,945 | ₩14,033 | ₩13,724 | ₩13,798 | -1.06% | 118.9만 |
|---|
| 2025.12.31 | ₩13,999 | ₩14,066 | ₩13,851 | ₩13,919 | -0.57% | 66.1만 |
|---|
| 2025.12.30 | ₩13,878 | ₩14,126 | ₩13,811 | ₩13,999 | +0.87% | 117.6만 |
|---|
| 2025.12.29 | ₩13,972 | ₩14,079 | ₩13,872 | ₩13,986 | +0.10% | 110.7만 |
|---|
| 2025.12.26 | ₩13,838 | ₩14,120 | ₩13,805 | ₩14,026 | +1.36% | 91.4만 |
|---|
| 2025.12.24 | ₩13,691 | ₩13,851 | ₩13,624 | ₩13,838 | +1.08% | 33.4만 |
|---|
| 2025.12.23 | ₩13,825 | ₩13,919 | ₩13,550 | ₩13,731 | -0.68% | 127.9만 |
|---|
| 2025.12.22 | ₩13,650 | ₩14,012 | ₩13,583 | ₩13,878 | +1.67% | 151.4만 |
|---|
| 2025.12.19 | ₩13,838 | ₩14,106 | ₩13,603 | ₩13,771 | -0.48% | 225.5만 |
|---|
| 2025.12.18 | ₩14,334 | ₩14,495 | ₩13,878 | ₩13,945 | -2.71% | 235.6만 |
|---|
| 2025.12.17 | ₩14,294 | ₩14,696 | ₩14,200 | ₩14,348 | +0.38% | 248.2만 |
|---|
| 2025.12.16 | ₩13,986 | ₩14,307 | ₩13,952 | ₩14,254 | +1.92% | 219.6만 |
|---|
| 2025.12.15 | ₩13,704 | ₩14,006 | ₩13,664 | ₩13,986 | +2.05% | 139.3만 |
|---|
| 2025.12.12 | ₩13,181 | ₩13,784 | ₩13,168 | ₩13,717 | +4.07% | 169.4만 |
|---|
| 2025.12.11 | ₩13,181 | ₩13,483 | ₩13,047 | ₩13,154 | -0.20% | 163.8만 |
|---|
| 2025.12.10 | ₩12,859 | ₩13,262 | ₩12,806 | ₩13,114 | +1.98% | 162.3만 |
|---|
| 2025.12.09 | ₩12,873 | ₩13,107 | ₩12,724 | ₩12,832 | -0.31% | 139.7만 |
|---|
| 2025.12.08 | ₩12,806 | ₩13,042 | ₩12,685 | ₩12,913 | +0.84% | 122.7만 |
|---|
| 2025.12.05 | ₩12,980 | ₩13,302 | ₩12,792 | ₩12,846 | -1.03% | 140만 |
|---|
| 2025.12.04 | ₩13,047 | ₩13,047 | ₩12,591 | ₩12,792 | -1.95% | 153.1만 |
|---|
| 2025.12.03 | ₩12,685 | ₩13,262 | ₩12,678 | ₩12,953 | +2.11% | 151.7만 |
|---|
| 2025.12.02 | ₩13,181 | ₩13,194 | ₩12,524 | ₩12,551 | -4.78% | 222.6만 |
|---|
| 2025.12.01 | ₩12,859 | ₩13,208 | ₩12,698 | ₩13,194 | +2.61% | 178.6만 |
|---|
| 2025.11.28 | ₩12,967 | ₩13,080 | ₩12,792 | ₩12,993 | +0.21% | 59만 |
|---|
| 2025.11.26 | ₩12,564 | ₩13,007 | ₩12,504 | ₩12,953 | +3.09% | 187.5만 |
|---|
| 2025.11.25 | ₩12,618 | ₩12,926 | ₩12,430 | ₩12,591 | -0.21% | 210.7만 |
|---|
| 2025.11.24 | ₩12,725 | ₩12,827 | ₩12,330 | ₩12,363 | -2.85% | 152.4만 |
|---|
| 2025.11.21 | ₩12,792 | ₩13,215 | ₩12,725 | ₩12,779 | -0.10% | 152만 |
|---|
| 2025.11.20 | ₩13,114 | ₩13,194 | ₩12,716 | ₩12,792 | -2.45% | 94.9만 |
|---|
| 2025.11.19 | ₩13,463 | ₩13,500 | ₩12,765 | ₩12,832 | -4.68% | 119.2만 |
|---|
| 2025.11.18 | ₩13,436 | ₩13,583 | ₩13,168 | ₩13,476 | +0.30% | 139만 |
|---|
| 2025.11.17 | ₩14,093 | ₩14,146 | ₩13,409 | ₩13,422 | -4.76% | 144.8만 |
|---|
| 2025.11.14 | ₩13,892 | ₩14,173 | ₩13,731 | ₩14,106 | +1.54% | 125.2만 |
|---|
| 2025.11.13 | ₩13,959 | ₩14,281 | ₩13,704 | ₩13,945 | -0.10% | 158.4만 |
|---|
| 2025.11.12 | ₩13,838 | ₩14,086 | ₩13,691 | ₩14,039 | +1.45% | 124.7만 |
|---|
| 2025.11.11 | ₩13,637 | ₩13,945 | ₩13,503 | ₩13,838 | +1.47% | 186.8만 |
|---|
| 2025.11.10 | ₩13,396 | ₩13,566 | ₩13,221 | ₩13,396 | 0.00% | 128.3만 |
|---|
| 2025.11.07 | ₩13,798 | ₩13,925 | ₩13,107 | ₩13,288 | -3.69% | 135.8만 |
|---|
| 2025.11.06 | ₩13,986 | ₩14,039 | ₩13,528 | ₩13,731 | -1.82% | 137.9만 |
|---|
| 2025.11.05 | ₩14,187 | ₩14,455 | ₩13,811 | ₩14,039 | -1.04% | 255.5만 |
|---|
| 2025.11.04 | ₩13,999 | ₩14,187 | ₩13,496 | ₩13,556 | -3.16% | 242.3만 |
|---|
| 2025.11.03 | ₩14,334 | ₩14,334 | ₩13,597 | ₩13,945 | -2.71% | 367.1만 |
|---|
| 2025.10.31 | ₩13,892 | ₩14,240 | ₩13,717 | ₩14,120 | +1.64% | 246.2만 |
|---|
| 2025.10.30 | ₩16,386 | ₩16,386 | ₩13,664 | ₩13,999 | -14.57% | 307.2만 |
|---|
| 2025.10.29 | ₩16,279 | ₩16,352 | ₩15,689 | ₩16,024 | -1.57% | 139.4만 |
|---|
| 2025.10.28 | ₩16,439 | ₩16,627 | ₩16,218 | ₩16,413 | -0.16% | 252.2만 |
|---|
| 2025.10.27 | ₩16,694 | ₩16,761 | ₩16,077 | ₩16,439 | -1.53% | 160만 |
|---|
| 2025.10.24 | ₩16,627 | ₩16,761 | ₩16,423 | ₩16,721 | +0.56% | 60.1만 |
|---|
| 2025.10.23 | ₩16,882 | ₩16,882 | ₩16,500 | ₩16,574 | -1.83% | 46.5만 |
|---|
| 2025.10.22 | ₩16,694 | ₩17,103 | ₩16,614 | ₩16,936 | +1.45% | 47.2만 |
|---|
| 2025.10.21 | ₩16,842 | ₩16,976 | ₩16,688 | ₩16,734 | -0.64% | 53만 |
|---|
| 2025.10.20 | ₩16,506 | ₩16,801 | ₩16,480 | ₩16,788 | +1.71% | 62.7만 |
|---|
| 2025.10.17 | ₩16,574 | ₩16,761 | ₩16,296 | ₩16,399 | -1.05% | 77만 |
|---|
| 2025.10.16 | ₩16,533 | ₩16,962 | ₩16,446 | ₩16,533 | 0.00% | 75.3만 |
|---|
| 2025.10.15 | ₩16,439 | ₩16,788 | ₩16,386 | ₩16,493 | +0.33% | 64.1만 |
|---|
| 2025.10.14 | ₩16,238 | ₩16,533 | ₩16,144 | ₩16,426 | +1.16% | 71.4만 |
|---|
| 2025.10.13 | ₩16,225 | ₩16,359 | ₩16,037 | ₩16,265 | +0.25% | 80만 |
|---|
| 2025.10.10 | ₩16,466 | ₩16,654 | ₩16,225 | ₩16,292 | -1.06% | 74.7만 |
|---|