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 | ₩19,118 | ₩19,131 | ₩19,105 | ₩19,105 | -0.07% | 554.4만 |
| 2026.10.08 | ₩19,091 | ₩19,145 | ₩19,078 | ₩19,131 | +0.21% | 316.6만 |
| 2026.10.07 | ₩19,078 | ₩19,105 | ₩19,065 | ₩19,091 | +0.07% | 84만 |
| 2026.10.06 | ₩19,078 | ₩19,078 | ₩19,065 | ₩19,065 | -0.07% | 266.1만 |
| 2026.10.05 | ₩19,091 | ₩19,091 | ₩19,051 | ₩19,078 | -0.07% | 155.8만 |
| 2026.10.02 | ₩19,065 | ₩19,065 | ₩19,038 | ₩19,065 | 0.00% | 206만 |
| 2026.10.01 | ₩19,038 | ₩19,065 | ₩19,038 | ₩19,051 | +0.07% | 174.1만 |
| 2026.09.30 | ₩19,038 | ₩19,065 | ₩19,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,038 |
| 0.00% |
| 399.5만 |
| 2026.09.29 | ₩19,038 | ₩19,051 | ₩19,024 | ₩19,038 | 0.00% | 110만 |
|---|
| 2026.09.28 | ₩19,038 | ₩19,051 | ₩19,011 | ₩19,038 | 0.00% | 79.1만 |
|---|
| 2026.09.25 | ₩19,024 | ₩19,038 | ₩19,011 | ₩19,024 | 0.00% | 72.7만 |
|---|
| 2026.09.24 | ₩19,011 | ₩19,038 | ₩19,011 | ₩19,024 | +0.07% | 70.7만 |
|---|
| 2026.09.23 | ₩19,011 | ₩19,038 | ₩18,998 | ₩19,011 | 0.00% | 66.7만 |
|---|
| 2026.09.22 | ₩19,051 | ₩19,051 | ₩19,011 | ₩19,011 | -0.21% | 119.8만 |
|---|
| 2026.09.21 | ₩19,038 | ₩19,038 | ₩18,984 | ₩18,998 | -0.21% | 154.8만 |
|---|
| 2026.09.18 | ₩19,065 | ₩19,091 | ₩19,011 | ₩19,024 | -0.21% | 368.4만 |
|---|
| 2026.09.17 | ₩19,078 | ₩19,145 | ₩19,058 | ₩19,065 | -0.07% | 140.3만 |
|---|
| 2026.09.16 | ₩19,078 | ₩19,078 | ₩19,051 | ₩19,051 | -0.14% | 70.3만 |
|---|
| 2026.09.15 | ₩19,011 | ₩19,078 | ₩19,004 | ₩19,065 | +0.28% | 88.4만 |
|---|
| 2026.09.14 | ₩19,105 | ₩19,105 | ₩19,011 | ₩19,011 | -0.49% | 174.6만 |
|---|
| 2026.09.11 | ₩19,038 | ₩19,078 | ₩19,024 | ₩19,078 | +0.21% | 238.3만 |
|---|
| 2026.09.10 | ₩18,998 | ₩19,031 | ₩18,984 | ₩19,011 | +0.07% | 163.7만 |
|---|
| 2026.09.09 | ₩18,984 | ₩18,998 | ₩18,978 | ₩18,998 | +0.07% | 95.5만 |
|---|
| 2026.09.08 | ₩18,971 | ₩19,011 | ₩18,971 | ₩18,984 | +0.07% | 122.9만 |
|---|
| 2026.09.04 | ₩18,971 | ₩18,998 | ₩18,971 | ₩18,984 | +0.07% | 110.7만 |
|---|
| 2026.09.03 | ₩18,971 | ₩19,038 | ₩18,944 | ₩18,998 | +0.14% | 295.2만 |
|---|
| 2026.09.02 | ₩18,984 | ₩18,984 | ₩18,958 | ₩18,971 | -0.07% | 229.1만 |
|---|
| 2026.09.01 | ₩18,998 | ₩18,998 | ₩18,971 | ₩18,984 | -0.07% | 102.6만 |
|---|
| 2026.08.31 | ₩18,971 | ₩18,984 | ₩18,958 | ₩18,971 | 0.00% | 194.2만 |
|---|
| 2026.08.28 | ₩18,971 | ₩19,011 | ₩18,958 | ₩18,971 | 0.00% | 112.5만 |
|---|
| 2026.08.27 | ₩18,984 | ₩18,998 | ₩18,971 | ₩18,971 | -0.07% | 121.8만 |
|---|
| 2026.08.26 | ₩19,011 | ₩19,051 | ₩18,984 | ₩18,998 | -0.07% | 373.8만 |
|---|
| 2026.08.25 | ₩18,971 | ₩19,065 | ₩18,971 | ₩19,038 | +0.35% | 411.6만 |
|---|
| 2026.08.24 | ₩18,918 | ₩19,038 | ₩18,904 | ₩18,984 | +0.35% | 515.4만 |
|---|
| 2026.08.21 | ₩18,891 | ₩18,911 | ₩18,757 | ₩18,757 | -0.71% | 252.9만 |
|---|
| 2026.08.20 | ₩18,918 | ₩18,931 | ₩18,864 | ₩18,878 | -0.21% | 306만 |
|---|
| 2026.08.19 | ₩18,944 | ₩18,958 | ₩18,904 | ₩18,904 | -0.21% | 116만 |
|---|
| 2026.08.18 | ₩18,931 | ₩18,931 | ₩18,904 | ₩18,918 | -0.07% | 63.4만 |
|---|
| 2026.08.17 | ₩18,918 | ₩18,944 | ₩18,904 | ₩18,904 | -0.07% | 130.1만 |
|---|
| 2026.08.14 | ₩18,918 | ₩18,931 | ₩18,891 | ₩18,931 | +0.07% | 95.7만 |
|---|
| 2026.08.13 | ₩18,904 | ₩18,918 | ₩18,878 | ₩18,918 | +0.07% | 175만 |
|---|
| 2026.08.12 | ₩18,864 | ₩18,904 | ₩18,864 | ₩18,878 | +0.07% | 241.3만 |
|---|
| 2026.08.11 | ₩18,864 | ₩18,878 | ₩18,851 | ₩18,851 | -0.07% | 158.8만 |
|---|
| 2026.08.10 | ₩18,891 | ₩18,918 | ₩18,851 | ₩18,851 | -0.21% | 339.5만 |
|---|
| 2026.08.07 | ₩18,891 | ₩18,918 | ₩18,851 | ₩18,851 | -0.21% | 345.5만 |
|---|
| 2026.08.06 | ₩18,891 | ₩18,918 | ₩18,851 | ₩18,918 | +0.14% | 97.2만 |
|---|
| 2026.08.05 | ₩18,904 | ₩18,904 | ₩18,837 | ₩18,864 | -0.21% | 287.8만 |
|---|
| 2026.08.04 | ₩18,904 | ₩18,931 | ₩18,851 | ₩18,851 | -0.28% | 249.5만 |
|---|
| 2026.08.03 | ₩18,931 | ₩18,944 | ₩18,891 | ₩18,931 | 0.00% | 258.4만 |
|---|
| 2026.07.31 | ₩18,837 | ₩18,958 | ₩18,837 | ₩18,864 | +0.14% | 284만 |
|---|
| 2026.07.30 | ₩18,824 | ₩18,928 | ₩18,797 | ₩18,851 | +0.14% | 530만 |
|---|
| 2026.07.29 | ₩18,811 | ₩18,837 | ₩18,784 | ₩18,784 | -0.14% | 444.6만 |
|---|
| 2026.07.28 | ₩18,837 | ₩18,837 | ₩18,811 | ₩18,811 | -0.14% | 473만 |
|---|
| 2026.07.27 | ₩18,837 | ₩18,864 | ₩18,811 | ₩18,811 | -0.14% | 244.7만 |
|---|
| 2026.07.24 | ₩18,837 | ₩18,851 | ₩18,811 | ₩18,837 | 0.00% | 397.8만 |
|---|
| 2026.07.23 | ₩18,811 | ₩18,837 | ₩18,784 | ₩18,824 | +0.07% | 849.1만 |
|---|
| 2026.07.22 | ₩18,837 | ₩18,851 | ₩18,771 | ₩18,784 | -0.28% | 2142만 |
|---|
| 2026.07.21 | ₩18,811 | ₩18,891 | ₩18,771 | ₩18,784 | -0.14% | 6182.8만 |
|---|
| 2026.07.20 | ₩9,713 | ₩10,009 | ₩9,645 | ₩9,953 | +2.48% | 172.9만 |
|---|
| 2026.07.17 | ₩10,033 | ₩10,260 | ₩9,579 | ₩9,632 | -3.99% | 299.4만 |
|---|
| 2026.07.16 | ₩9,873 | ₩10,187 | ₩9,746 | ₩9,993 | +1.22% | 281.4만 |
|---|
| 2026.07.15 | ₩9,980 | ₩10,220 | ₩9,862 | ₩9,900 | -0.80% | 182.8만 |
|---|
| 2026.07.14 | ₩10,347 | ₩10,347 | ₩9,799 | ₩9,993 | -3.42% | 229.9만 |
|---|
| 2026.07.13 | ₩10,514 | ₩10,741 | ₩10,207 | ₩10,234 | -2.67% | 167.5만 |
|---|
| 2026.07.10 | ₩10,327 | ₩10,534 | ₩10,194 | ₩10,461 | +1.29% | 162만 |
|---|
| 2026.07.09 | ₩10,447 | ₩10,447 | ₩10,220 | ₩10,300 | -1.41% | 135만 |
|---|
| 2026.07.08 | ₩10,915 | ₩10,915 | ₩10,501 | ₩10,514 | -3.67% | 117.9만 |
|---|
| 2026.07.07 | ₩11,049 | ₩11,256 | ₩10,875 | ₩10,902 | -1.33% | 129.6만 |
|---|
| 2026.07.06 | ₩11,009 | ₩11,062 | ₩10,574 | ₩10,848 | -1.46% | 164.1만 |
|---|
| 2026.07.02 | ₩11,022 | ₩11,182 | ₩10,908 | ₩11,049 | +0.24% | 194.9만 |
|---|
| 2026.07.01 | ₩10,488 | ₩11,069 | ₩10,434 | ₩10,942 | +4.33% | 260.2만 |
|---|
| 2026.06.30 | ₩10,287 | ₩10,394 | ₩10,127 | ₩10,287 | 0.00% | 195.2만 |
|---|
| 2026.06.29 | ₩10,354 | ₩10,481 | ₩10,013 | ₩10,447 | +0.90% | 203.8만 |
|---|
| 2026.06.26 | ₩9,739 | ₩10,354 | ₩9,726 | ₩10,300 | +5.76% | 379.7만 |
|---|
| 2026.06.25 | ₩9,846 | ₩10,007 | ₩9,632 | ₩9,646 | -2.04% | 129.4만 |
|---|
| 2026.06.24 | ₩9,459 | ₩9,920 | ₩9,352 | ₩9,820 | +3.81% | 205.7만 |
|---|
| 2026.06.23 | ₩9,298 | ₩9,532 | ₩9,285 | ₩9,419 | +1.29% | 208.7만 |
|---|
| 2026.06.22 | ₩9,352 | ₩9,492 | ₩9,125 | ₩9,152 | -2.14% | 155.7만 |
|---|
| 2026.06.18 | ₩9,399 | ₩9,559 | ₩9,298 | ₩9,419 | +0.21% | 224.9만 |
|---|
| 2026.06.17 | ₩9,579 | ₩9,886 | ₩9,265 | ₩9,379 | -2.09% | 169.7만 |
|---|
| 2026.06.16 | ₩9,673 | ₩9,713 | ₩9,546 | ₩9,673 | 0.00% | 147.3만 |
|---|
| 2026.06.15 | ₩9,459 | ₩9,746 | ₩9,445 | ₩9,646 | +1.98% | 148.1만 |
|---|
| 2026.06.12 | ₩9,579 | ₩9,619 | ₩9,412 | ₩9,539 | -0.42% | 117만 |
|---|
| 2026.06.11 | ₩9,419 | ₩9,526 | ₩9,298 | ₩9,512 | +0.99% | 150만 |
|---|
| 2026.06.10 | ₩9,298 | ₩9,546 | ₩9,260 | ₩9,472 | +1.87% | 135.7만 |
|---|
| 2026.06.09 | ₩9,205 | ₩9,486 | ₩9,085 | ₩9,205 | 0.00% | 187만 |
|---|
| 2026.06.08 | ₩9,419 | ₩9,445 | ₩9,178 | ₩9,218 | -2.13% | 161.6만 |
|---|
| 2026.06.05 | ₩9,125 | ₩9,506 | ₩9,085 | ₩9,445 | +3.51% | 210.4만 |
|---|
| 2026.06.04 | ₩9,673 | ₩9,713 | ₩9,058 | ₩9,085 | -6.08% | 193.8만 |
|---|
| 2026.06.03 | ₩9,499 | ₩9,599 | ₩9,385 | ₩9,499 | 0.00% | 134.4만 |
|---|
| 2026.06.02 | ₩9,619 | ₩9,626 | ₩9,412 | ₩9,445 | -1.81% | 136.1만 |
|---|
| 2026.06.01 | ₩9,686 | ₩9,900 | ₩9,445 | ₩9,659 | -0.28% | 152만 |
|---|
| 2026.05.29 | ₩9,846 | ₩9,946 | ₩9,686 | ₩9,779 | -0.68% | 178만 |
|---|
| 2026.05.28 | ₩9,900 | ₩10,113 | ₩9,860 | ₩10,020 | +1.21% | 142.9만 |
|---|
| 2026.05.27 | ₩10,180 | ₩10,314 | ₩9,900 | ₩9,953 | -2.23% | 162.3만 |
|---|
| 2026.05.26 | ₩10,287 | ₩10,354 | ₩9,960 | ₩9,993 | -2.86% | 203.2만 |
|---|
| 2026.05.22 | ₩10,300 | ₩10,548 | ₩10,243 | ₩10,381 | +0.78% | 131.4만 |
|---|
| 2026.05.21 | ₩10,154 | ₩10,421 | ₩10,027 | ₩10,287 | +1.32% | 173.1만 |
|---|
| 2026.05.20 | ₩9,900 | ₩10,354 | ₩9,579 | ₩10,314 | +4.18% | 282만 |
|---|
| 2026.05.19 | ₩9,846 | ₩10,113 | ₩9,632 | ₩9,966 | +1.22% | 333.4만 |
|---|
| 2026.05.18 | ₩9,325 | ₩9,913 | ₩9,319 | ₩9,806 | +5.16% | 260.2만 |
|---|
| 2026.05.15 | ₩9,499 | ₩9,606 | ₩9,245 | ₩9,405 | -0.98% | 199.7만 |
|---|
| 2026.05.14 | ₩9,499 | ₩9,706 | ₩9,312 | ₩9,472 | -0.28% | 286.8만 |
|---|
| 2026.05.13 | ₩9,753 | ₩9,779 | ₩9,258 | ₩9,285 | -4.79% | 284만 |
|---|
| 2026.05.12 | ₩9,779 | ₩9,900 | ₩9,646 | ₩9,873 | +0.96% | 300.3만 |
|---|
| 2026.05.11 | ₩10,167 | ₩10,247 | ₩9,619 | ₩9,632 | -5.26% | 223.4만 |
|---|
| 2026.05.08 | ₩10,354 | ₩10,354 | ₩10,020 | ₩10,020 | -3.23% | 204.6만 |
|---|
| 2026.05.07 | ₩11,102 | ₩11,262 | ₩10,287 | ₩10,314 | -7.10% | 286.5만 |
|---|
| 2026.05.06 | ₩10,902 | ₩11,596 | ₩10,728 | ₩11,089 | +1.72% | 346.7만 |
|---|
| 2026.05.05 | ₩10,180 | ₩10,421 | ₩10,033 | ₩10,274 | +0.92% | 147.1만 |
|---|
| 2026.05.04 | ₩10,354 | ₩10,467 | ₩10,160 | ₩10,274 | -0.77% | 148.2만 |
|---|
| 2026.05.01 | ₩10,741 | ₩10,875 | ₩10,334 | ₩10,381 | -3.36% | 152.7만 |
|---|
| 2026.04.30 | ₩10,341 | ₩10,701 | ₩10,335 | ₩10,634 | +2.84% | 136.5만 |
|---|
| 2026.04.29 | ₩10,634 | ₩10,781 | ₩10,314 | ₩10,354 | -2.64% | 165.4만 |
|---|
| 2026.04.28 | ₩10,474 | ₩10,795 | ₩10,347 | ₩10,701 | +2.17% | 175.8만 |
|---|
| 2026.04.27 | ₩10,341 | ₩10,621 | ₩10,341 | ₩10,421 | +0.78% | 177.6만 |
|---|
| 2026.04.24 | ₩10,073 | ₩10,501 | ₩10,033 | ₩10,367 | +2.92% | 199.3만 |
|---|
| 2026.04.23 | ₩10,113 | ₩10,260 | ₩10,027 | ₩10,113 | 0.00% | 110.2만 |
|---|
| 2026.04.22 | ₩10,194 | ₩10,421 | ₩10,100 | ₩10,154 | -0.39% | 128.1만 |
|---|
| 2026.04.21 | ₩10,180 | ₩10,274 | ₩9,920 | ₩10,087 | -0.92% | 248.5만 |
|---|
| 2026.04.20 | ₩10,087 | ₩10,287 | ₩9,966 | ₩10,180 | +0.93% | 186.2만 |
|---|
| 2026.04.17 | ₩10,528 | ₩10,695 | ₩10,087 | ₩10,113 | -3.93% | 144.5만 |
|---|
| 2026.04.16 | ₩10,341 | ₩10,548 | ₩10,294 | ₩10,488 | +1.42% | 134.1만 |
|---|
| 2026.04.15 | ₩10,501 | ₩10,608 | ₩10,154 | ₩10,341 | -1.53% | 237만 |
|---|
| 2026.04.14 | ₩10,154 | ₩10,681 | ₩10,154 | ₩10,461 | +3.03% | 333.9만 |
|---|
| 2026.04.13 | ₩9,953 | ₩10,120 | ₩9,739 | ₩10,087 | +1.34% | 117.6만 |
|---|
| 2026.04.10 | ₩10,087 | ₩10,160 | ₩9,980 | ₩10,087 | 0.00% | 125.6만 |
|---|
| 2026.04.09 | ₩9,926 | ₩10,160 | ₩9,926 | ₩10,047 | +1.21% | 160.4만 |
|---|
| 2026.04.08 | ₩10,541 | ₩10,608 | ₩10,053 | ₩10,127 | -3.93% | 230.1만 |
|---|
| 2026.04.07 | ₩10,194 | ₩10,374 | ₩10,113 | ₩10,314 | +1.18% | 121만 |
|---|
| 2026.04.06 | ₩10,247 | ₩10,434 | ₩10,120 | ₩10,341 | +0.91% | 122.9만 |
|---|
| 2026.04.02 | ₩10,154 | ₩10,374 | ₩10,033 | ₩10,300 | +1.45% | 190.4만 |
|---|
| 2026.04.01 | ₩10,501 | ₩10,701 | ₩10,314 | ₩10,314 | -1.78% | 147.9만 |
|---|
| 2026.03.31 | ₩10,488 | ₩10,634 | ₩10,087 | ₩10,581 | +0.89% | 297.9만 |
|---|
| 2026.03.30 | ₩9,913 | ₩10,461 | ₩9,846 | ₩10,461 | +5.53% | 217.7만 |
|---|
| 2026.03.27 | ₩9,913 | ₩10,207 | ₩9,833 | ₩9,900 | -0.13% | 128.8만 |
|---|
| 2026.03.26 | ₩10,073 | ₩10,247 | ₩9,940 | ₩9,966 | -1.06% | 129.7만 |
|---|
| 2026.03.25 | ₩9,766 | ₩10,107 | ₩9,506 | ₩10,100 | +3.42% | 242만 |
|---|
| 2026.03.24 | ₩9,900 | ₩9,987 | ₩9,619 | ₩9,686 | -2.16% | 192.2만 |
|---|
| 2026.03.23 | ₩10,220 | ₩10,220 | ₩9,733 | ₩9,926 | -2.88% | 307.7만 |
|---|
| 2026.03.20 | ₩10,327 | ₩10,393 | ₩10,060 | ₩10,073 | -2.46% | 277.8만 |
|---|
| 2026.03.19 | ₩10,047 | ₩10,334 | ₩10,027 | ₩10,287 | +2.39% | 175.1만 |
|---|
| 2026.03.18 | ₩10,033 | ₩10,287 | ₩9,913 | ₩10,154 | +1.20% | 192.7만 |
|---|
| 2026.03.17 | ₩10,354 | ₩10,501 | ₩10,154 | ₩10,167 | -1.81% | 140.1만 |
|---|
| 2026.03.16 | ₩10,287 | ₩10,354 | ₩10,214 | ₩10,260 | -0.26% | 105.4만 |
|---|
| 2026.03.13 | ₩9,873 | ₩10,207 | ₩9,833 | ₩10,100 | +2.30% | 140.9만 |
|---|
| 2026.03.12 | ₩10,033 | ₩10,127 | ₩9,693 | ₩9,753 | -2.80% | 177.2만 |
|---|
| 2026.03.11 | ₩10,541 | ₩10,554 | ₩9,886 | ₩10,047 | -4.69% | 347.6만 |
|---|
| 2026.03.10 | ₩10,942 | ₩10,995 | ₩10,501 | ₩10,528 | -3.79% | 180.8만 |
|---|
| 2026.03.09 | ₩11,476 | ₩11,476 | ₩10,902 | ₩10,968 | -4.42% | 230.2만 |
|---|
| 2026.03.06 | ₩11,423 | ₩11,490 | ₩11,182 | ₩11,449 | +0.23% | 189.9만 |
|---|
| 2026.03.05 | ₩11,556 | ₩11,636 | ₩11,409 | ₩11,516 | -0.35% | 166.3만 |
|---|
| 2026.03.04 | ₩11,650 | ₩11,690 | ₩11,469 | ₩11,543 | -0.92% | 134.7만 |
|---|
| 2026.03.03 | ₩11,924 | ₩11,991 | ₩11,570 | ₩11,610 | -2.63% | 163.7만 |
|---|
| 2026.03.02 | ₩12,398 | ₩12,411 | ₩12,011 | ₩12,037 | -2.91% | 160.8만 |
|---|
| 2026.02.27 | ₩12,451 | ₩12,752 | ₩12,398 | ₩12,411 | -0.32% | 182.9만 |
|---|
| 2026.02.26 | ₩12,625 | ₩12,745 | ₩12,284 | ₩12,518 | -0.85% | 134만 |
|---|
| 2026.02.25 | ₩12,812 | ₩12,812 | ₩12,264 | ₩12,625 | -1.46% | 100.6만 |
|---|
| 2026.02.24 | ₩12,772 | ₩12,922 | ₩12,518 | ₩12,826 | +0.42% | 94.5만 |
|---|
| 2026.02.23 | ₩12,759 | ₩12,999 | ₩12,405 | ₩12,732 | -0.21% | 239.1만 |
|---|
| 2026.02.20 | ₩12,438 | ₩12,972 | ₩12,304 | ₩12,959 | +4.19% | 205.2만 |
|---|
| 2026.02.19 | ₩12,238 | ₩12,438 | ₩12,057 | ₩12,371 | +1.09% | 180.8만 |
|---|
| 2026.02.18 | ₩11,930 | ₩12,264 | ₩11,783 | ₩12,077 | +1.23% | 252.5만 |
|---|
| 2026.02.17 | ₩12,585 | ₩12,759 | ₩11,783 | ₩12,024 | -4.46% | 374.7만 |
|---|
| 2026.02.13 | ₩12,144 | ₩12,565 | ₩11,643 | ₩12,492 | +2.86% | 381.7만 |
|---|
| 2026.02.12 | ₩13,881 | ₩13,881 | ₩11,957 | ₩12,024 | -13.38% | 432.6만 |
|---|
| 2026.02.11 | ₩14,656 | ₩15,097 | ₩14,562 | ₩14,870 | +1.46% | 130.7만 |
|---|
| 2026.02.10 | ₩14,549 | ₩14,883 | ₩14,362 | ₩14,816 | +1.84% | 138.6만 |
|---|
| 2026.02.09 | ₩14,709 | ₩14,709 | ₩14,308 | ₩14,629 | -0.54% | 96.6만 |
|---|
| 2026.02.06 | ₩14,536 | ₩14,936 | ₩14,449 | ₩14,669 | +0.92% | 153.4만 |
|---|
| 2026.02.05 | ₩14,295 | ₩14,642 | ₩14,015 | ₩14,602 | +2.15% | 191.2만 |
|---|
| 2026.02.04 | ₩13,721 | ₩14,308 | ₩13,701 | ₩14,028 | +2.24% | 222.9만 |
|---|
| 2026.02.03 | ₩13,881 | ₩14,455 | ₩13,473 | ₩13,574 | -2.21% | 235.9만 |
|---|
| 2026.02.02 | ₩14,015 | ₩14,389 | ₩13,868 | ₩14,255 | +1.72% | 168.4만 |
|---|
| 2026.01.30 | ₩13,814 | ₩14,141 | ₩13,640 | ₩14,081 | +1.93% | 107.8만 |
|---|
| 2026.01.29 | ₩13,694 | ₩13,928 | ₩13,681 | ₩13,774 | +0.59% | 121.7만 |
|---|
| 2026.01.28 | ₩13,948 | ₩14,081 | ₩13,594 | ₩13,694 | -1.82% | 98.2만 |
|---|
| 2026.01.27 | ₩13,654 | ₩14,182 | ₩13,654 | ₩14,001 | +2.54% | 226.4만 |
|---|
| 2026.01.26 | ₩13,961 | ₩14,031 | ₩13,687 | ₩13,734 | -1.63% | 108.4만 |
|---|
| 2026.01.23 | ₩14,055 | ₩14,161 | ₩13,827 | ₩13,921 | -0.95% | 106.3만 |
|---|
| 2026.01.22 | ₩13,801 | ₩14,429 | ₩13,801 | ₩14,041 | +1.74% | 192.3만 |
|---|
| 2026.01.21 | ₩13,868 | ₩14,041 | ₩13,493 | ₩13,841 | -0.19% | 117.9만 |
|---|
| 2026.01.20 | ₩13,814 | ₩14,068 | ₩13,567 | ₩13,974 | +1.16% | 117.7만 |
|---|
| 2026.01.16 | ₩13,801 | ₩13,827 | ₩13,404 | ₩13,747 | -0.39% | 115.2만 |
|---|
| 2026.01.15 | ₩13,841 | ₩14,015 | ₩13,640 | ₩13,908 | +0.48% | 134.4만 |
|---|
| 2026.01.14 | ₩13,787 | ₩14,415 | ₩13,761 | ₩13,934 | +1.07% | 197.5만 |
|---|
| 2026.01.13 | ₩13,200 | ₩14,108 | ₩13,200 | ₩13,827 | +4.76% | 240.6만 |
|---|
| 2026.01.12 | ₩13,186 | ₩13,473 | ₩12,224 | ₩13,293 | +0.81% | 257만 |
|---|
| 2026.01.09 | ₩13,173 | ₩13,313 | ₩12,799 | ₩13,280 | +0.81% | 163.7만 |
|---|
| 2026.01.08 | ₩13,160 | ₩13,306 | ₩12,999 | ₩13,119 | -0.30% | 139.2만 |
|---|
| 2026.01.07 | ₩13,467 | ₩13,894 | ₩13,053 | ₩13,280 | -1.39% | 148.6만 |
|---|
| 2026.01.06 | ₩13,213 | ₩13,407 | ₩13,093 | ₩13,146 | -0.51% | 109.8만 |
|---|
| 2026.01.05 | ₩13,694 | ₩13,787 | ₩13,133 | ₩13,133 | -4.10% | 138.5만 |
|---|
| 2026.01.02 | ₩13,894 | ₩13,981 | ₩13,674 | ₩13,747 | -1.06% | 118.9만 |
|---|
| 2025.12.31 | ₩13,948 | ₩14,015 | ₩13,801 | ₩13,868 | -0.57% | 66.1만 |
|---|
| 2025.12.30 | ₩13,827 | ₩14,075 | ₩13,761 | ₩13,948 | +0.87% | 117.6만 |
|---|
| 2025.12.29 | ₩13,921 | ₩14,028 | ₩13,821 | ₩13,934 | +0.10% | 110.7만 |
|---|
| 2025.12.26 | ₩13,787 | ₩14,068 | ₩13,754 | ₩13,974 | +1.36% | 91.4만 |
|---|
| 2025.12.24 | ₩13,640 | ₩13,801 | ₩13,574 | ₩13,787 | +1.08% | 33.4만 |
|---|
| 2025.12.23 | ₩13,774 | ₩13,868 | ₩13,500 | ₩13,681 | -0.68% | 127.9만 |
|---|
| 2025.12.22 | ₩13,600 | ₩13,961 | ₩13,534 | ₩13,827 | +1.67% | 151.4만 |
|---|
| 2025.12.19 | ₩13,787 | ₩14,055 | ₩13,554 | ₩13,721 | -0.48% | 225.5만 |
|---|
| 2025.12.18 | ₩14,282 | ₩14,442 | ₩13,827 | ₩13,894 | -2.71% | 235.6만 |
|---|
| 2025.12.17 | ₩14,242 | ₩14,642 | ₩14,148 | ₩14,295 | +0.38% | 248.2만 |
|---|
| 2025.12.16 | ₩13,934 | ₩14,255 | ₩13,901 | ₩14,202 | +1.92% | 219.6만 |
|---|
| 2025.12.15 | ₩13,654 | ₩13,954 | ₩13,614 | ₩13,934 | +2.05% | 139.3만 |
|---|
| 2025.12.12 | ₩13,133 | ₩13,734 | ₩13,119 | ₩13,667 | +4.07% | 169.4만 |
|---|
| 2025.12.11 | ₩13,133 | ₩13,433 | ₩12,999 | ₩13,106 | -0.20% | 163.8만 |
|---|
| 2025.12.10 | ₩12,812 | ₩13,213 | ₩12,759 | ₩13,066 | +1.98% | 162.3만 |
|---|
| 2025.12.09 | ₩12,826 | ₩13,059 | ₩12,677 | ₩12,785 | -0.31% | 139.7만 |
|---|
| 2025.12.08 | ₩12,759 | ₩12,994 | ₩12,638 | ₩12,866 | +0.84% | 122.7만 |
|---|
| 2025.12.05 | ₩12,932 | ₩13,253 | ₩12,745 | ₩12,799 | -1.03% | 140만 |
|---|
| 2025.12.04 | ₩12,999 | ₩12,999 | ₩12,545 | ₩12,745 | -1.95% | 153.1만 |
|---|
| 2025.12.03 | ₩12,638 | ₩13,213 | ₩12,632 | ₩12,906 | +2.11% | 151.7만 |
|---|
| 2025.12.02 | ₩13,133 | ₩13,146 | ₩12,478 | ₩12,505 | -4.78% | 222.6만 |
|---|
| 2025.12.01 | ₩12,812 | ₩13,160 | ₩12,652 | ₩13,146 | +2.61% | 178.6만 |
|---|
| 2025.11.28 | ₩12,919 | ₩13,033 | ₩12,745 | ₩12,946 | +0.21% | 59만 |
|---|
| 2025.11.26 | ₩12,518 | ₩12,959 | ₩12,458 | ₩12,906 | +3.09% | 187.5만 |
|---|
| 2025.11.25 | ₩12,572 | ₩12,879 | ₩12,385 | ₩12,545 | -0.21% | 210.7만 |
|---|
| 2025.11.24 | ₩12,679 | ₩12,780 | ₩12,284 | ₩12,318 | -2.85% | 152.4만 |
|---|
| 2025.11.21 | ₩12,745 | ₩13,166 | ₩12,679 | ₩12,732 | -0.10% | 152만 |
|---|
| 2025.11.20 | ₩13,066 | ₩13,146 | ₩12,669 | ₩12,745 | -2.45% | 94.9만 |
|---|
| 2025.11.19 | ₩13,413 | ₩13,451 | ₩12,719 | ₩12,785 | -4.68% | 119.2만 |
|---|
| 2025.11.18 | ₩13,387 | ₩13,534 | ₩13,119 | ₩13,427 | +0.30% | 139만 |
|---|
| 2025.11.17 | ₩14,041 | ₩14,095 | ₩13,360 | ₩13,373 | -4.76% | 144.8만 |
|---|
| 2025.11.14 | ₩13,841 | ₩14,121 | ₩13,681 | ₩14,055 | +1.54% | 125.2만 |
|---|
| 2025.11.13 | ₩13,908 | ₩14,228 | ₩13,654 | ₩13,894 | -0.10% | 158.4만 |
|---|
| 2025.11.12 | ₩13,787 | ₩14,035 | ₩13,640 | ₩13,988 | +1.45% | 124.7만 |
|---|
| 2025.11.11 | ₩13,587 | ₩13,894 | ₩13,453 | ₩13,787 | +1.47% | 186.8만 |
|---|
| 2025.11.10 | ₩13,347 | ₩13,516 | ₩13,173 | ₩13,347 | 0.00% | 128.3만 |
|---|
| 2025.11.07 | ₩13,747 | ₩13,874 | ₩13,059 | ₩13,240 | -3.69% | 135.8만 |
|---|
| 2025.11.06 | ₩13,934 | ₩13,988 | ₩13,479 | ₩13,681 | -1.82% | 137.9만 |
|---|
| 2025.11.05 | ₩14,135 | ₩14,402 | ₩13,761 | ₩13,988 | -1.04% | 255.5만 |
|---|
| 2025.11.04 | ₩13,948 | ₩14,135 | ₩13,447 | ₩13,507 | -3.16% | 242.3만 |
|---|
| 2025.11.03 | ₩14,282 | ₩14,282 | ₩13,547 | ₩13,894 | -2.71% | 367.1만 |
|---|
| 2025.10.31 | ₩13,841 | ₩14,188 | ₩13,667 | ₩14,068 | +1.64% | 246.2만 |
|---|
| 2025.10.30 | ₩16,326 | ₩16,326 | ₩13,614 | ₩13,948 | -14.57% | 307.2만 |
|---|
| 2025.10.29 | ₩16,219 | ₩16,292 | ₩15,631 | ₩15,965 | -1.57% | 139.4만 |
|---|
| 2025.10.28 | ₩16,379 | ₩16,566 | ₩16,159 | ₩16,353 | -0.16% | 252.2만 |
|---|
| 2025.10.27 | ₩16,633 | ₩16,700 | ₩16,019 | ₩16,379 | -1.53% | 160만 |
|---|
| 2025.10.24 | ₩16,566 | ₩16,700 | ₩16,363 | ₩16,660 | +0.56% | 60.1만 |
|---|
| 2025.10.23 | ₩16,820 | ₩16,820 | ₩16,439 | ₩16,513 | -1.83% | 46.5만 |
|---|
| 2025.10.22 | ₩16,633 | ₩17,041 | ₩16,553 | ₩16,874 | +1.45% | 47.2만 |
|---|
| 2025.10.21 | ₩16,780 | ₩16,914 | ₩16,626 | ₩16,673 | -0.64% | 53만 |
|---|
| 2025.10.20 | ₩16,446 | ₩16,740 | ₩16,419 | ₩16,727 | +1.71% | 62.7만 |
|---|
| 2025.10.17 | ₩16,513 | ₩16,700 | ₩16,236 | ₩16,339 | -1.05% | 77만 |
|---|
| 2025.10.16 | ₩16,473 | ₩16,900 | ₩16,386 | ₩16,473 | 0.00% | 75.3만 |
|---|
| 2025.10.15 | ₩16,379 | ₩16,727 | ₩16,326 | ₩16,433 | +0.33% | 64.1만 |
|---|
| 2025.10.14 | ₩16,179 | ₩16,473 | ₩16,085 | ₩16,366 | +1.16% | 71.4만 |
|---|
| 2025.10.13 | ₩16,165 | ₩16,299 | ₩15,978 | ₩16,206 | +0.25% | 80만 |
|---|
| 2025.10.10 | ₩16,406 | ₩16,593 | ₩16,165 | ₩16,232 | -1.06% | 74.7만 |
|---|