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 | ₩19,099 | ₩19,113 | ₩19,086 | ₩19,086 | -0.07% | 554.4만 |
| 2026.10.08 | ₩19,073 | ₩19,126 | ₩19,059 | ₩19,113 | +0.21% | 316.6만 |
| 2026.10.07 | ₩19,059 | ₩19,086 | ₩19,046 | ₩19,073 | +0.07% | 84만 |
| 2026.10.06 | ₩19,059 | ₩19,059 | ₩19,046 | ₩19,046 | -0.07% | 266.1만 |
| 2026.10.05 | ₩19,073 | ₩19,073 | ₩19,033 | ₩19,059 | -0.07% | 155.8만 |
| 2026.10.02 | ₩19,046 | ₩19,046 | ₩19,019 | ₩19,046 | 0.00% | 206만 |
| 2026.10.01 | ₩19,019 | ₩19,046 | ₩19,019 | ₩19,033 | +0.07% | 174.1만 |
| 2026.09.30 | ₩19,019 | ₩19,046 | ₩19,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,019 |
| 0.00% |
| 399.5만 |
| 2026.09.29 | ₩19,019 | ₩19,033 | ₩19,006 | ₩19,019 | 0.00% | 110만 |
|---|
| 2026.09.28 | ₩19,019 | ₩19,033 | ₩18,992 | ₩19,019 | 0.00% | 79.1만 |
|---|
| 2026.09.25 | ₩19,006 | ₩19,019 | ₩18,992 | ₩19,006 | 0.00% | 72.7만 |
|---|
| 2026.09.24 | ₩18,992 | ₩19,019 | ₩18,992 | ₩19,006 | +0.07% | 70.7만 |
|---|
| 2026.09.23 | ₩18,992 | ₩19,019 | ₩18,979 | ₩18,992 | 0.00% | 66.7만 |
|---|
| 2026.09.22 | ₩19,033 | ₩19,033 | ₩18,992 | ₩18,992 | -0.21% | 119.8만 |
|---|
| 2026.09.21 | ₩19,019 | ₩19,019 | ₩18,966 | ₩18,979 | -0.21% | 154.8만 |
|---|
| 2026.09.18 | ₩19,046 | ₩19,073 | ₩18,992 | ₩19,006 | -0.21% | 368.4만 |
|---|
| 2026.09.17 | ₩19,059 | ₩19,126 | ₩19,039 | ₩19,046 | -0.07% | 140.3만 |
|---|
| 2026.09.16 | ₩19,059 | ₩19,059 | ₩19,033 | ₩19,033 | -0.14% | 70.3만 |
|---|
| 2026.09.15 | ₩18,992 | ₩19,059 | ₩18,986 | ₩19,046 | +0.28% | 88.4만 |
|---|
| 2026.09.14 | ₩19,086 | ₩19,086 | ₩18,992 | ₩18,992 | -0.49% | 174.6만 |
|---|
| 2026.09.11 | ₩19,019 | ₩19,059 | ₩19,006 | ₩19,059 | +0.21% | 238.3만 |
|---|
| 2026.09.10 | ₩18,979 | ₩19,013 | ₩18,966 | ₩18,992 | +0.07% | 163.7만 |
|---|
| 2026.09.09 | ₩18,966 | ₩18,979 | ₩18,959 | ₩18,979 | +0.07% | 95.5만 |
|---|
| 2026.09.08 | ₩18,952 | ₩18,992 | ₩18,952 | ₩18,966 | +0.07% | 122.9만 |
|---|
| 2026.09.04 | ₩18,952 | ₩18,979 | ₩18,952 | ₩18,966 | +0.07% | 110.7만 |
|---|
| 2026.09.03 | ₩18,952 | ₩19,019 | ₩18,926 | ₩18,979 | +0.14% | 295.2만 |
|---|
| 2026.09.02 | ₩18,966 | ₩18,966 | ₩18,939 | ₩18,952 | -0.07% | 229.1만 |
|---|
| 2026.09.01 | ₩18,979 | ₩18,979 | ₩18,952 | ₩18,966 | -0.07% | 102.6만 |
|---|
| 2026.08.31 | ₩18,952 | ₩18,966 | ₩18,939 | ₩18,952 | 0.00% | 194.2만 |
|---|
| 2026.08.28 | ₩18,952 | ₩18,992 | ₩18,939 | ₩18,952 | 0.00% | 112.5만 |
|---|
| 2026.08.27 | ₩18,966 | ₩18,979 | ₩18,952 | ₩18,952 | -0.07% | 121.8만 |
|---|
| 2026.08.26 | ₩18,992 | ₩19,033 | ₩18,966 | ₩18,979 | -0.07% | 373.8만 |
|---|
| 2026.08.25 | ₩18,952 | ₩19,046 | ₩18,952 | ₩19,019 | +0.35% | 411.6만 |
|---|
| 2026.08.24 | ₩18,899 | ₩19,019 | ₩18,886 | ₩18,966 | +0.35% | 515.4만 |
|---|
| 2026.08.21 | ₩18,872 | ₩18,892 | ₩18,739 | ₩18,739 | -0.71% | 252.9만 |
|---|
| 2026.08.20 | ₩18,899 | ₩18,912 | ₩18,846 | ₩18,859 | -0.21% | 306만 |
|---|
| 2026.08.19 | ₩18,926 | ₩18,939 | ₩18,886 | ₩18,886 | -0.21% | 116만 |
|---|
| 2026.08.18 | ₩18,912 | ₩18,912 | ₩18,886 | ₩18,899 | -0.07% | 63.4만 |
|---|
| 2026.08.17 | ₩18,899 | ₩18,926 | ₩18,886 | ₩18,886 | -0.07% | 130.1만 |
|---|
| 2026.08.14 | ₩18,899 | ₩18,912 | ₩18,872 | ₩18,912 | +0.07% | 95.7만 |
|---|
| 2026.08.13 | ₩18,886 | ₩18,899 | ₩18,859 | ₩18,899 | +0.07% | 175만 |
|---|
| 2026.08.12 | ₩18,846 | ₩18,886 | ₩18,846 | ₩18,859 | +0.07% | 241.3만 |
|---|
| 2026.08.11 | ₩18,846 | ₩18,859 | ₩18,832 | ₩18,832 | -0.07% | 158.8만 |
|---|
| 2026.08.10 | ₩18,872 | ₩18,899 | ₩18,832 | ₩18,832 | -0.21% | 339.5만 |
|---|
| 2026.08.07 | ₩18,872 | ₩18,899 | ₩18,832 | ₩18,832 | -0.21% | 345.5만 |
|---|
| 2026.08.06 | ₩18,872 | ₩18,899 | ₩18,832 | ₩18,899 | +0.14% | 97.2만 |
|---|
| 2026.08.05 | ₩18,886 | ₩18,886 | ₩18,819 | ₩18,846 | -0.21% | 287.8만 |
|---|
| 2026.08.04 | ₩18,886 | ₩18,912 | ₩18,832 | ₩18,832 | -0.28% | 249.5만 |
|---|
| 2026.08.03 | ₩18,912 | ₩18,926 | ₩18,872 | ₩18,912 | 0.00% | 258.4만 |
|---|
| 2026.07.31 | ₩18,819 | ₩18,939 | ₩18,819 | ₩18,846 | +0.14% | 284만 |
|---|
| 2026.07.30 | ₩18,806 | ₩18,910 | ₩18,779 | ₩18,832 | +0.14% | 530만 |
|---|
| 2026.07.29 | ₩18,792 | ₩18,819 | ₩18,766 | ₩18,766 | -0.14% | 444.6만 |
|---|
| 2026.07.28 | ₩18,819 | ₩18,819 | ₩18,792 | ₩18,792 | -0.14% | 473만 |
|---|
| 2026.07.27 | ₩18,819 | ₩18,846 | ₩18,792 | ₩18,792 | -0.14% | 244.7만 |
|---|
| 2026.07.24 | ₩18,819 | ₩18,832 | ₩18,792 | ₩18,819 | 0.00% | 397.8만 |
|---|
| 2026.07.23 | ₩18,792 | ₩18,819 | ₩18,766 | ₩18,806 | +0.07% | 849.1만 |
|---|
| 2026.07.22 | ₩18,819 | ₩18,832 | ₩18,752 | ₩18,766 | -0.28% | 2142만 |
|---|
| 2026.07.21 | ₩18,792 | ₩18,872 | ₩18,752 | ₩18,766 | -0.14% | 6182.8만 |
|---|
| 2026.07.20 | ₩9,703 | ₩9,999 | ₩9,635 | ₩9,943 | +2.48% | 172.9만 |
|---|
| 2026.07.17 | ₩10,023 | ₩10,250 | ₩9,570 | ₩9,623 | -3.99% | 299.4만 |
|---|
| 2026.07.16 | ₩9,863 | ₩10,177 | ₩9,736 | ₩9,983 | +1.22% | 281.4만 |
|---|
| 2026.07.15 | ₩9,970 | ₩10,210 | ₩9,853 | ₩9,890 | -0.80% | 182.8만 |
|---|
| 2026.07.14 | ₩10,337 | ₩10,337 | ₩9,790 | ₩9,983 | -3.42% | 229.9만 |
|---|
| 2026.07.13 | ₩10,504 | ₩10,731 | ₩10,197 | ₩10,224 | -2.67% | 167.5만 |
|---|
| 2026.07.10 | ₩10,317 | ₩10,524 | ₩10,184 | ₩10,451 | +1.29% | 162만 |
|---|
| 2026.07.09 | ₩10,437 | ₩10,437 | ₩10,210 | ₩10,290 | -1.41% | 135만 |
|---|
| 2026.07.08 | ₩10,904 | ₩10,904 | ₩10,491 | ₩10,504 | -3.67% | 117.9만 |
|---|
| 2026.07.07 | ₩11,038 | ₩11,245 | ₩10,864 | ₩10,891 | -1.33% | 129.6만 |
|---|
| 2026.07.06 | ₩10,998 | ₩11,051 | ₩10,564 | ₩10,838 | -1.46% | 164.1만 |
|---|
| 2026.07.02 | ₩11,011 | ₩11,171 | ₩10,898 | ₩11,038 | +0.24% | 194.9만 |
|---|
| 2026.07.01 | ₩10,477 | ₩11,058 | ₩10,424 | ₩10,931 | +4.33% | 260.2만 |
|---|
| 2026.06.30 | ₩10,277 | ₩10,384 | ₩10,117 | ₩10,277 | 0.00% | 195.2만 |
|---|
| 2026.06.29 | ₩10,344 | ₩10,471 | ₩10,003 | ₩10,437 | +0.90% | 203.8만 |
|---|
| 2026.06.26 | ₩9,730 | ₩10,344 | ₩9,716 | ₩10,290 | +5.76% | 379.7만 |
|---|
| 2026.06.25 | ₩9,837 | ₩9,997 | ₩9,623 | ₩9,636 | -2.04% | 129.4만 |
|---|
| 2026.06.24 | ₩9,450 | ₩9,910 | ₩9,343 | ₩9,810 | +3.81% | 205.7만 |
|---|
| 2026.06.23 | ₩9,289 | ₩9,523 | ₩9,276 | ₩9,409 | +1.29% | 208.7만 |
|---|
| 2026.06.22 | ₩9,343 | ₩9,483 | ₩9,116 | ₩9,143 | -2.14% | 155.7만 |
|---|
| 2026.06.18 | ₩9,389 | ₩9,550 | ₩9,289 | ₩9,409 | +0.21% | 224.9만 |
|---|
| 2026.06.17 | ₩9,570 | ₩9,877 | ₩9,256 | ₩9,369 | -2.09% | 169.7만 |
|---|
| 2026.06.16 | ₩9,663 | ₩9,703 | ₩9,536 | ₩9,663 | 0.00% | 147.3만 |
|---|
| 2026.06.15 | ₩9,450 | ₩9,736 | ₩9,436 | ₩9,636 | +1.98% | 148.1만 |
|---|
| 2026.06.12 | ₩9,570 | ₩9,610 | ₩9,403 | ₩9,530 | -0.42% | 117만 |
|---|
| 2026.06.11 | ₩9,409 | ₩9,516 | ₩9,289 | ₩9,503 | +0.99% | 150만 |
|---|
| 2026.06.10 | ₩9,289 | ₩9,536 | ₩9,251 | ₩9,463 | +1.87% | 135.7만 |
|---|
| 2026.06.09 | ₩9,196 | ₩9,476 | ₩9,076 | ₩9,196 | 0.00% | 187만 |
|---|
| 2026.06.08 | ₩9,409 | ₩9,436 | ₩9,169 | ₩9,209 | -2.13% | 161.6만 |
|---|
| 2026.06.05 | ₩9,116 | ₩9,496 | ₩9,076 | ₩9,436 | +3.51% | 210.4만 |
|---|
| 2026.06.04 | ₩9,663 | ₩9,703 | ₩9,049 | ₩9,076 | -6.08% | 193.8만 |
|---|
| 2026.06.03 | ₩9,490 | ₩9,590 | ₩9,376 | ₩9,490 | 0.00% | 134.4만 |
|---|
| 2026.06.02 | ₩9,610 | ₩9,616 | ₩9,403 | ₩9,436 | -1.81% | 136.1만 |
|---|
| 2026.06.01 | ₩9,676 | ₩9,890 | ₩9,436 | ₩9,650 | -0.28% | 152만 |
|---|
| 2026.05.29 | ₩9,837 | ₩9,937 | ₩9,676 | ₩9,770 | -0.68% | 178만 |
|---|
| 2026.05.28 | ₩9,890 | ₩10,104 | ₩9,850 | ₩10,010 | +1.21% | 142.9만 |
|---|
| 2026.05.27 | ₩10,170 | ₩10,304 | ₩9,890 | ₩9,943 | -2.23% | 162.3만 |
|---|
| 2026.05.26 | ₩10,277 | ₩10,344 | ₩9,950 | ₩9,983 | -2.86% | 203.2만 |
|---|
| 2026.05.22 | ₩10,290 | ₩10,537 | ₩10,233 | ₩10,370 | +0.78% | 131.4만 |
|---|
| 2026.05.21 | ₩10,144 | ₩10,411 | ₩10,017 | ₩10,277 | +1.32% | 173.1만 |
|---|
| 2026.05.20 | ₩9,890 | ₩10,344 | ₩9,570 | ₩10,304 | +4.18% | 282만 |
|---|
| 2026.05.19 | ₩9,837 | ₩10,104 | ₩9,623 | ₩9,957 | +1.22% | 333.4만 |
|---|
| 2026.05.18 | ₩9,316 | ₩9,903 | ₩9,309 | ₩9,797 | +5.16% | 260.2만 |
|---|
| 2026.05.15 | ₩9,490 | ₩9,596 | ₩9,236 | ₩9,396 | -0.98% | 199.7만 |
|---|
| 2026.05.14 | ₩9,490 | ₩9,696 | ₩9,303 | ₩9,463 | -0.28% | 286.8만 |
|---|
| 2026.05.13 | ₩9,743 | ₩9,770 | ₩9,249 | ₩9,276 | -4.79% | 284만 |
|---|
| 2026.05.12 | ₩9,770 | ₩9,890 | ₩9,636 | ₩9,863 | +0.96% | 300.3만 |
|---|
| 2026.05.11 | ₩10,157 | ₩10,237 | ₩9,610 | ₩9,623 | -5.26% | 223.4만 |
|---|
| 2026.05.08 | ₩10,344 | ₩10,344 | ₩10,010 | ₩10,010 | -3.23% | 204.6만 |
|---|
| 2026.05.07 | ₩11,091 | ₩11,251 | ₩10,277 | ₩10,304 | -7.10% | 286.5만 |
|---|
| 2026.05.06 | ₩10,891 | ₩11,585 | ₩10,717 | ₩11,078 | +1.72% | 346.7만 |
|---|
| 2026.05.05 | ₩10,170 | ₩10,411 | ₩10,023 | ₩10,264 | +0.92% | 147.1만 |
|---|
| 2026.05.04 | ₩10,344 | ₩10,457 | ₩10,150 | ₩10,264 | -0.77% | 148.2만 |
|---|
| 2026.05.01 | ₩10,731 | ₩10,864 | ₩10,324 | ₩10,370 | -3.36% | 152.7만 |
|---|
| 2026.04.30 | ₩10,330 | ₩10,691 | ₩10,325 | ₩10,624 | +2.84% | 136.5만 |
|---|
| 2026.04.29 | ₩10,624 | ₩10,771 | ₩10,304 | ₩10,344 | -2.64% | 165.4만 |
|---|
| 2026.04.28 | ₩10,464 | ₩10,784 | ₩10,337 | ₩10,691 | +2.17% | 175.8만 |
|---|
| 2026.04.27 | ₩10,330 | ₩10,611 | ₩10,330 | ₩10,411 | +0.78% | 177.6만 |
|---|
| 2026.04.24 | ₩10,063 | ₩10,491 | ₩10,023 | ₩10,357 | +2.92% | 199.3만 |
|---|
| 2026.04.23 | ₩10,104 | ₩10,250 | ₩10,017 | ₩10,104 | 0.00% | 110.2만 |
|---|
| 2026.04.22 | ₩10,184 | ₩10,411 | ₩10,090 | ₩10,144 | -0.39% | 128.1만 |
|---|
| 2026.04.21 | ₩10,170 | ₩10,264 | ₩9,910 | ₩10,077 | -0.92% | 248.5만 |
|---|
| 2026.04.20 | ₩10,077 | ₩10,277 | ₩9,957 | ₩10,170 | +0.93% | 186.2만 |
|---|
| 2026.04.17 | ₩10,517 | ₩10,684 | ₩10,077 | ₩10,104 | -3.93% | 144.5만 |
|---|
| 2026.04.16 | ₩10,330 | ₩10,537 | ₩10,284 | ₩10,477 | +1.42% | 134.1만 |
|---|
| 2026.04.15 | ₩10,491 | ₩10,597 | ₩10,144 | ₩10,330 | -1.53% | 237만 |
|---|
| 2026.04.14 | ₩10,144 | ₩10,671 | ₩10,144 | ₩10,451 | +3.03% | 333.9만 |
|---|
| 2026.04.13 | ₩9,943 | ₩10,110 | ₩9,730 | ₩10,077 | +1.34% | 117.6만 |
|---|
| 2026.04.10 | ₩10,077 | ₩10,150 | ₩9,970 | ₩10,077 | 0.00% | 125.6만 |
|---|
| 2026.04.09 | ₩9,917 | ₩10,150 | ₩9,917 | ₩10,037 | +1.21% | 160.4만 |
|---|
| 2026.04.08 | ₩10,531 | ₩10,597 | ₩10,043 | ₩10,117 | -3.93% | 230.1만 |
|---|
| 2026.04.07 | ₩10,184 | ₩10,364 | ₩10,104 | ₩10,304 | +1.18% | 121만 |
|---|
| 2026.04.06 | ₩10,237 | ₩10,424 | ₩10,110 | ₩10,330 | +0.91% | 122.9만 |
|---|
| 2026.04.02 | ₩10,144 | ₩10,364 | ₩10,023 | ₩10,290 | +1.45% | 190.4만 |
|---|
| 2026.04.01 | ₩10,491 | ₩10,691 | ₩10,304 | ₩10,304 | -1.78% | 147.9만 |
|---|
| 2026.03.31 | ₩10,477 | ₩10,624 | ₩10,077 | ₩10,571 | +0.89% | 297.9만 |
|---|
| 2026.03.30 | ₩9,903 | ₩10,451 | ₩9,837 | ₩10,451 | +5.53% | 217.7만 |
|---|
| 2026.03.27 | ₩9,903 | ₩10,197 | ₩9,823 | ₩9,890 | -0.13% | 128.8만 |
|---|
| 2026.03.26 | ₩10,063 | ₩10,237 | ₩9,930 | ₩9,957 | -1.06% | 129.7만 |
|---|
| 2026.03.25 | ₩9,757 | ₩10,097 | ₩9,496 | ₩10,090 | +3.42% | 242만 |
|---|
| 2026.03.24 | ₩9,890 | ₩9,977 | ₩9,610 | ₩9,676 | -2.16% | 192.2만 |
|---|
| 2026.03.23 | ₩10,210 | ₩10,210 | ₩9,723 | ₩9,917 | -2.88% | 307.7만 |
|---|
| 2026.03.20 | ₩10,317 | ₩10,382 | ₩10,050 | ₩10,063 | -2.46% | 277.8만 |
|---|
| 2026.03.19 | ₩10,037 | ₩10,324 | ₩10,017 | ₩10,277 | +2.39% | 175.1만 |
|---|
| 2026.03.18 | ₩10,023 | ₩10,277 | ₩9,903 | ₩10,144 | +1.20% | 192.7만 |
|---|
| 2026.03.17 | ₩10,344 | ₩10,491 | ₩10,144 | ₩10,157 | -1.81% | 140.1만 |
|---|
| 2026.03.16 | ₩10,277 | ₩10,344 | ₩10,204 | ₩10,250 | -0.26% | 105.4만 |
|---|
| 2026.03.13 | ₩9,863 | ₩10,197 | ₩9,823 | ₩10,090 | +2.30% | 140.9만 |
|---|
| 2026.03.12 | ₩10,023 | ₩10,117 | ₩9,683 | ₩9,743 | -2.80% | 177.2만 |
|---|
| 2026.03.11 | ₩10,531 | ₩10,544 | ₩9,877 | ₩10,037 | -4.69% | 347.6만 |
|---|
| 2026.03.10 | ₩10,931 | ₩10,984 | ₩10,491 | ₩10,517 | -3.79% | 180.8만 |
|---|
| 2026.03.09 | ₩11,465 | ₩11,465 | ₩10,891 | ₩10,958 | -4.42% | 230.2만 |
|---|
| 2026.03.06 | ₩11,412 | ₩11,478 | ₩11,171 | ₩11,438 | +0.23% | 189.9만 |
|---|
| 2026.03.05 | ₩11,545 | ₩11,625 | ₩11,398 | ₩11,505 | -0.35% | 166.3만 |
|---|
| 2026.03.04 | ₩11,638 | ₩11,678 | ₩11,458 | ₩11,532 | -0.92% | 134.7만 |
|---|
| 2026.03.03 | ₩11,912 | ₩11,979 | ₩11,558 | ₩11,598 | -2.63% | 163.7만 |
|---|
| 2026.03.02 | ₩12,386 | ₩12,399 | ₩11,999 | ₩12,025 | -2.91% | 160.8만 |
|---|
| 2026.02.27 | ₩12,439 | ₩12,740 | ₩12,386 | ₩12,399 | -0.32% | 182.9만 |
|---|
| 2026.02.26 | ₩12,613 | ₩12,733 | ₩12,272 | ₩12,506 | -0.85% | 134만 |
|---|
| 2026.02.25 | ₩12,800 | ₩12,800 | ₩12,252 | ₩12,613 | -1.46% | 100.6만 |
|---|
| 2026.02.24 | ₩12,760 | ₩12,909 | ₩12,506 | ₩12,813 | +0.42% | 94.5만 |
|---|
| 2026.02.23 | ₩12,746 | ₩12,986 | ₩12,393 | ₩12,720 | -0.21% | 239.1만 |
|---|
| 2026.02.20 | ₩12,426 | ₩12,960 | ₩12,292 | ₩12,946 | +4.19% | 205.2만 |
|---|
| 2026.02.19 | ₩12,226 | ₩12,426 | ₩12,045 | ₩12,359 | +1.09% | 180.8만 |
|---|
| 2026.02.18 | ₩11,919 | ₩12,252 | ₩11,772 | ₩12,066 | +1.23% | 252.5만 |
|---|
| 2026.02.17 | ₩12,573 | ₩12,746 | ₩11,772 | ₩12,012 | -4.46% | 374.7만 |
|---|
| 2026.02.13 | ₩12,132 | ₩12,553 | ₩11,632 | ₩12,479 | +2.86% | 381.7만 |
|---|
| 2026.02.12 | ₩13,867 | ₩13,867 | ₩11,945 | ₩12,012 | -13.38% | 432.6만 |
|---|
| 2026.02.11 | ₩14,641 | ₩15,082 | ₩14,548 | ₩14,855 | +1.46% | 130.7만 |
|---|
| 2026.02.10 | ₩14,535 | ₩14,868 | ₩14,348 | ₩14,802 | +1.84% | 138.6만 |
|---|
| 2026.02.09 | ₩14,695 | ₩14,695 | ₩14,294 | ₩14,615 | -0.54% | 96.6만 |
|---|
| 2026.02.06 | ₩14,521 | ₩14,922 | ₩14,435 | ₩14,655 | +0.92% | 153.4만 |
|---|
| 2026.02.05 | ₩14,281 | ₩14,628 | ₩14,001 | ₩14,588 | +2.15% | 191.2만 |
|---|
| 2026.02.04 | ₩13,707 | ₩14,294 | ₩13,687 | ₩14,014 | +2.24% | 222.9만 |
|---|
| 2026.02.03 | ₩13,867 | ₩14,441 | ₩13,460 | ₩13,560 | -2.21% | 235.9만 |
|---|
| 2026.02.02 | ₩14,001 | ₩14,375 | ₩13,854 | ₩14,241 | +1.72% | 168.4만 |
|---|
| 2026.01.30 | ₩13,801 | ₩14,128 | ₩13,627 | ₩14,068 | +1.93% | 107.8만 |
|---|
| 2026.01.29 | ₩13,680 | ₩13,914 | ₩13,667 | ₩13,761 | +0.59% | 121.7만 |
|---|
| 2026.01.28 | ₩13,934 | ₩14,068 | ₩13,580 | ₩13,680 | -1.82% | 98.2만 |
|---|
| 2026.01.27 | ₩13,640 | ₩14,168 | ₩13,640 | ₩13,987 | +2.54% | 226.4만 |
|---|
| 2026.01.26 | ₩13,947 | ₩14,017 | ₩13,674 | ₩13,721 | -1.63% | 108.4만 |
|---|
| 2026.01.23 | ₩14,041 | ₩14,148 | ₩13,814 | ₩13,907 | -0.95% | 106.3만 |
|---|
| 2026.01.22 | ₩13,787 | ₩14,415 | ₩13,787 | ₩14,027 | +1.74% | 192.3만 |
|---|
| 2026.01.21 | ₩13,854 | ₩14,027 | ₩13,480 | ₩13,827 | -0.19% | 117.9만 |
|---|
| 2026.01.20 | ₩13,801 | ₩14,054 | ₩13,554 | ₩13,961 | +1.16% | 117.7만 |
|---|
| 2026.01.16 | ₩13,787 | ₩13,814 | ₩13,391 | ₩13,734 | -0.39% | 115.2만 |
|---|
| 2026.01.15 | ₩13,827 | ₩14,001 | ₩13,627 | ₩13,894 | +0.48% | 134.4만 |
|---|
| 2026.01.14 | ₩13,774 | ₩14,401 | ₩13,747 | ₩13,921 | +1.07% | 197.5만 |
|---|
| 2026.01.13 | ₩13,187 | ₩14,094 | ₩13,187 | ₩13,814 | +4.76% | 240.6만 |
|---|
| 2026.01.12 | ₩13,173 | ₩13,460 | ₩12,212 | ₩13,280 | +0.81% | 257만 |
|---|
| 2026.01.09 | ₩13,160 | ₩13,300 | ₩12,786 | ₩13,267 | +0.81% | 163.7만 |
|---|
| 2026.01.08 | ₩13,147 | ₩13,293 | ₩12,986 | ₩13,107 | -0.30% | 139.2만 |
|---|
| 2026.01.07 | ₩13,454 | ₩13,881 | ₩13,040 | ₩13,267 | -1.39% | 148.6만 |
|---|
| 2026.01.06 | ₩13,200 | ₩13,394 | ₩13,080 | ₩13,133 | -0.51% | 109.8만 |
|---|
| 2026.01.05 | ₩13,680 | ₩13,774 | ₩13,120 | ₩13,120 | -4.10% | 138.5만 |
|---|
| 2026.01.02 | ₩13,881 | ₩13,967 | ₩13,660 | ₩13,734 | -1.06% | 118.9만 |
|---|
| 2025.12.31 | ₩13,934 | ₩14,001 | ₩13,787 | ₩13,854 | -0.57% | 66.1만 |
|---|
| 2025.12.30 | ₩13,814 | ₩14,061 | ₩13,747 | ₩13,934 | +0.87% | 117.6만 |
|---|
| 2025.12.29 | ₩13,907 | ₩14,014 | ₩13,807 | ₩13,921 | +0.10% | 110.7만 |
|---|
| 2025.12.26 | ₩13,774 | ₩14,054 | ₩13,741 | ₩13,961 | +1.36% | 91.4만 |
|---|
| 2025.12.24 | ₩13,627 | ₩13,787 | ₩13,560 | ₩13,774 | +1.08% | 33.4만 |
|---|
| 2025.12.23 | ₩13,761 | ₩13,854 | ₩13,487 | ₩13,667 | -0.68% | 127.9만 |
|---|
| 2025.12.22 | ₩13,587 | ₩13,947 | ₩13,520 | ₩13,814 | +1.67% | 151.4만 |
|---|
| 2025.12.19 | ₩13,774 | ₩14,041 | ₩13,540 | ₩13,707 | -0.48% | 225.5만 |
|---|
| 2025.12.18 | ₩14,268 | ₩14,428 | ₩13,814 | ₩13,881 | -2.71% | 235.6만 |
|---|
| 2025.12.17 | ₩14,228 | ₩14,628 | ₩14,134 | ₩14,281 | +0.38% | 248.2만 |
|---|
| 2025.12.16 | ₩13,921 | ₩14,241 | ₩13,887 | ₩14,188 | +1.92% | 219.6만 |
|---|
| 2025.12.15 | ₩13,640 | ₩13,941 | ₩13,600 | ₩13,921 | +2.05% | 139.3만 |
|---|
| 2025.12.12 | ₩13,120 | ₩13,721 | ₩13,107 | ₩13,654 | +4.07% | 169.4만 |
|---|
| 2025.12.11 | ₩13,120 | ₩13,420 | ₩12,986 | ₩13,093 | -0.20% | 163.8만 |
|---|
| 2025.12.10 | ₩12,800 | ₩13,200 | ₩12,746 | ₩13,053 | +1.98% | 162.3만 |
|---|
| 2025.12.09 | ₩12,813 | ₩13,046 | ₩12,665 | ₩12,773 | -0.31% | 139.7만 |
|---|
| 2025.12.08 | ₩12,746 | ₩12,981 | ₩12,626 | ₩12,853 | +0.84% | 122.7만 |
|---|
| 2025.12.05 | ₩12,920 | ₩13,240 | ₩12,733 | ₩12,786 | -1.03% | 140만 |
|---|
| 2025.12.04 | ₩12,986 | ₩12,986 | ₩12,533 | ₩12,733 | -1.95% | 153.1만 |
|---|
| 2025.12.03 | ₩12,626 | ₩13,200 | ₩12,619 | ₩12,893 | +2.11% | 151.7만 |
|---|
| 2025.12.02 | ₩13,120 | ₩13,133 | ₩12,466 | ₩12,493 | -4.78% | 222.6만 |
|---|
| 2025.12.01 | ₩12,800 | ₩13,147 | ₩12,639 | ₩13,133 | +2.61% | 178.6만 |
|---|
| 2025.11.28 | ₩12,906 | ₩13,020 | ₩12,733 | ₩12,933 | +0.21% | 59만 |
|---|
| 2025.11.26 | ₩12,506 | ₩12,946 | ₩12,446 | ₩12,893 | +3.09% | 187.5만 |
|---|
| 2025.11.25 | ₩12,559 | ₩12,866 | ₩12,372 | ₩12,533 | -0.21% | 210.7만 |
|---|
| 2025.11.24 | ₩12,666 | ₩12,768 | ₩12,272 | ₩12,306 | -2.85% | 152.4만 |
|---|
| 2025.11.21 | ₩12,733 | ₩13,153 | ₩12,666 | ₩12,720 | -0.10% | 152만 |
|---|
| 2025.11.20 | ₩13,053 | ₩13,133 | ₩12,657 | ₩12,733 | -2.45% | 94.9만 |
|---|
| 2025.11.19 | ₩13,400 | ₩13,438 | ₩12,706 | ₩12,773 | -4.68% | 119.2만 |
|---|
| 2025.11.18 | ₩13,373 | ₩13,520 | ₩13,107 | ₩13,414 | +0.30% | 139만 |
|---|
| 2025.11.17 | ₩14,027 | ₩14,081 | ₩13,347 | ₩13,360 | -4.76% | 144.8만 |
|---|
| 2025.11.14 | ₩13,827 | ₩14,108 | ₩13,667 | ₩14,041 | +1.54% | 125.2만 |
|---|
| 2025.11.13 | ₩13,894 | ₩14,214 | ₩13,640 | ₩13,881 | -0.10% | 158.4만 |
|---|
| 2025.11.12 | ₩13,774 | ₩14,021 | ₩13,627 | ₩13,974 | +1.45% | 124.7만 |
|---|
| 2025.11.11 | ₩13,574 | ₩13,881 | ₩13,440 | ₩13,774 | +1.47% | 186.8만 |
|---|
| 2025.11.10 | ₩13,333 | ₩13,503 | ₩13,160 | ₩13,333 | 0.00% | 128.3만 |
|---|
| 2025.11.07 | ₩13,734 | ₩13,861 | ₩13,046 | ₩13,227 | -3.69% | 135.8만 |
|---|
| 2025.11.06 | ₩13,921 | ₩13,974 | ₩13,466 | ₩13,667 | -1.82% | 137.9만 |
|---|
| 2025.11.05 | ₩14,121 | ₩14,388 | ₩13,747 | ₩13,974 | -1.04% | 255.5만 |
|---|
| 2025.11.04 | ₩13,934 | ₩14,121 | ₩13,434 | ₩13,494 | -3.16% | 242.3만 |
|---|
| 2025.11.03 | ₩14,268 | ₩14,268 | ₩13,534 | ₩13,881 | -2.71% | 367.1만 |
|---|
| 2025.10.31 | ₩13,827 | ₩14,174 | ₩13,654 | ₩14,054 | +1.64% | 246.2만 |
|---|
| 2025.10.30 | ₩16,310 | ₩16,310 | ₩13,600 | ₩13,934 | -14.57% | 307.2만 |
|---|
| 2025.10.29 | ₩16,203 | ₩16,276 | ₩15,616 | ₩15,949 | -1.57% | 139.4만 |
|---|
| 2025.10.28 | ₩16,363 | ₩16,550 | ₩16,143 | ₩16,336 | -0.16% | 252.2만 |
|---|
| 2025.10.27 | ₩16,617 | ₩16,684 | ₩16,003 | ₩16,363 | -1.53% | 160만 |
|---|
| 2025.10.24 | ₩16,550 | ₩16,684 | ₩16,347 | ₩16,643 | +0.56% | 60.1만 |
|---|
| 2025.10.23 | ₩16,804 | ₩16,804 | ₩16,423 | ₩16,497 | -1.83% | 46.5만 |
|---|
| 2025.10.22 | ₩16,617 | ₩17,024 | ₩16,537 | ₩16,857 | +1.45% | 47.2만 |
|---|
| 2025.10.21 | ₩16,764 | ₩16,897 | ₩16,610 | ₩16,657 | -0.64% | 53만 |
|---|
| 2025.10.20 | ₩16,430 | ₩16,724 | ₩16,403 | ₩16,710 | +1.71% | 62.7만 |
|---|
| 2025.10.17 | ₩16,497 | ₩16,684 | ₩16,220 | ₩16,323 | -1.05% | 77만 |
|---|
| 2025.10.16 | ₩16,457 | ₩16,884 | ₩16,370 | ₩16,457 | 0.00% | 75.3만 |
|---|
| 2025.10.15 | ₩16,363 | ₩16,710 | ₩16,310 | ₩16,417 | +0.33% | 64.1만 |
|---|
| 2025.10.14 | ₩16,163 | ₩16,457 | ₩16,070 | ₩16,350 | +1.16% | 71.4만 |
|---|
| 2025.10.13 | ₩16,150 | ₩16,283 | ₩15,963 | ₩16,190 | +0.25% | 80만 |
|---|
| 2025.10.10 | ₩16,390 | ₩16,577 | ₩16,150 | ₩16,216 | -1.06% | 74.7만 |
|---|