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 | ₩19,145 | ₩19,158 | ₩19,132 | ₩19,132 | -0.07% | 554.4만 |
| 2026.10.08 | ₩19,118 | ₩19,172 | ₩19,105 | ₩19,158 | +0.21% | 316.6만 |
| 2026.10.07 | ₩19,105 | ₩19,132 | ₩19,092 | ₩19,118 | +0.07% | 84만 |
| 2026.10.06 | ₩19,105 | ₩19,105 | ₩19,092 | ₩19,092 | -0.07% | 266.1만 |
| 2026.10.05 | ₩19,118 | ₩19,118 | ₩19,078 | ₩19,105 | -0.07% | 155.8만 |
| 2026.10.02 | ₩19,092 | ₩19,092 | ₩19,065 | ₩19,092 | 0.00% | 206만 |
| 2026.10.01 | ₩19,065 | ₩19,092 | ₩19,065 | ₩19,078 | +0.07% | 174.1만 |
| 2026.09.30 | ₩19,065 | ₩19,092 | ₩19,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,065 |
| 0.00% |
| 399.5만 |
| 2026.09.29 | ₩19,065 | ₩19,078 | ₩19,051 | ₩19,065 | 0.00% | 110만 |
|---|
| 2026.09.28 | ₩19,065 | ₩19,078 | ₩19,038 | ₩19,065 | 0.00% | 79.1만 |
|---|
| 2026.09.25 | ₩19,051 | ₩19,065 | ₩19,038 | ₩19,051 | 0.00% | 72.7만 |
|---|
| 2026.09.24 | ₩19,038 | ₩19,065 | ₩19,038 | ₩19,051 | +0.07% | 70.7만 |
|---|
| 2026.09.23 | ₩19,038 | ₩19,065 | ₩19,025 | ₩19,038 | 0.00% | 66.7만 |
|---|
| 2026.09.22 | ₩19,078 | ₩19,078 | ₩19,038 | ₩19,038 | -0.21% | 119.8만 |
|---|
| 2026.09.21 | ₩19,065 | ₩19,065 | ₩19,011 | ₩19,025 | -0.21% | 154.8만 |
|---|
| 2026.09.18 | ₩19,092 | ₩19,118 | ₩19,038 | ₩19,051 | -0.21% | 368.4만 |
|---|
| 2026.09.17 | ₩19,105 | ₩19,172 | ₩19,085 | ₩19,092 | -0.07% | 140.3만 |
|---|
| 2026.09.16 | ₩19,105 | ₩19,105 | ₩19,078 | ₩19,078 | -0.14% | 70.3만 |
|---|
| 2026.09.15 | ₩19,038 | ₩19,105 | ₩19,031 | ₩19,092 | +0.28% | 88.4만 |
|---|
| 2026.09.14 | ₩19,132 | ₩19,132 | ₩19,038 | ₩19,038 | -0.49% | 174.6만 |
|---|
| 2026.09.11 | ₩19,065 | ₩19,105 | ₩19,051 | ₩19,105 | +0.21% | 238.3만 |
|---|
| 2026.09.10 | ₩19,025 | ₩19,058 | ₩19,011 | ₩19,038 | +0.07% | 163.7만 |
|---|
| 2026.09.09 | ₩19,011 | ₩19,025 | ₩19,005 | ₩19,025 | +0.07% | 95.5만 |
|---|
| 2026.09.08 | ₩18,998 | ₩19,038 | ₩18,998 | ₩19,011 | +0.07% | 122.9만 |
|---|
| 2026.09.04 | ₩18,998 | ₩19,025 | ₩18,998 | ₩19,011 | +0.07% | 110.7만 |
|---|
| 2026.09.03 | ₩18,998 | ₩19,065 | ₩18,971 | ₩19,025 | +0.14% | 295.2만 |
|---|
| 2026.09.02 | ₩19,011 | ₩19,011 | ₩18,985 | ₩18,998 | -0.07% | 229.1만 |
|---|
| 2026.09.01 | ₩19,025 | ₩19,025 | ₩18,998 | ₩19,011 | -0.07% | 102.6만 |
|---|
| 2026.08.31 | ₩18,998 | ₩19,011 | ₩18,985 | ₩18,998 | 0.00% | 194.2만 |
|---|
| 2026.08.28 | ₩18,998 | ₩19,038 | ₩18,985 | ₩18,998 | 0.00% | 112.5만 |
|---|
| 2026.08.27 | ₩19,011 | ₩19,025 | ₩18,998 | ₩18,998 | -0.07% | 121.8만 |
|---|
| 2026.08.26 | ₩19,038 | ₩19,078 | ₩19,011 | ₩19,025 | -0.07% | 373.8만 |
|---|
| 2026.08.25 | ₩18,998 | ₩19,092 | ₩18,998 | ₩19,065 | +0.35% | 411.6만 |
|---|
| 2026.08.24 | ₩18,944 | ₩19,065 | ₩18,931 | ₩19,011 | +0.35% | 515.4만 |
|---|
| 2026.08.21 | ₩18,918 | ₩18,938 | ₩18,784 | ₩18,784 | -0.71% | 252.9만 |
|---|
| 2026.08.20 | ₩18,944 | ₩18,958 | ₩18,891 | ₩18,904 | -0.21% | 306만 |
|---|
| 2026.08.19 | ₩18,971 | ₩18,985 | ₩18,931 | ₩18,931 | -0.21% | 116만 |
|---|
| 2026.08.18 | ₩18,958 | ₩18,958 | ₩18,931 | ₩18,944 | -0.07% | 63.4만 |
|---|
| 2026.08.17 | ₩18,944 | ₩18,971 | ₩18,931 | ₩18,931 | -0.07% | 130.1만 |
|---|
| 2026.08.14 | ₩18,944 | ₩18,958 | ₩18,918 | ₩18,958 | +0.07% | 95.7만 |
|---|
| 2026.08.13 | ₩18,931 | ₩18,944 | ₩18,904 | ₩18,944 | +0.07% | 175만 |
|---|
| 2026.08.12 | ₩18,891 | ₩18,931 | ₩18,891 | ₩18,904 | +0.07% | 241.3만 |
|---|
| 2026.08.11 | ₩18,891 | ₩18,904 | ₩18,877 | ₩18,877 | -0.07% | 158.8만 |
|---|
| 2026.08.10 | ₩18,918 | ₩18,944 | ₩18,877 | ₩18,877 | -0.21% | 339.5만 |
|---|
| 2026.08.07 | ₩18,918 | ₩18,944 | ₩18,877 | ₩18,877 | -0.21% | 345.5만 |
|---|
| 2026.08.06 | ₩18,918 | ₩18,944 | ₩18,877 | ₩18,944 | +0.14% | 97.2만 |
|---|
| 2026.08.05 | ₩18,931 | ₩18,931 | ₩18,864 | ₩18,891 | -0.21% | 287.8만 |
|---|
| 2026.08.04 | ₩18,931 | ₩18,958 | ₩18,877 | ₩18,877 | -0.28% | 249.5만 |
|---|
| 2026.08.03 | ₩18,958 | ₩18,971 | ₩18,918 | ₩18,958 | 0.00% | 258.4만 |
|---|
| 2026.07.31 | ₩18,864 | ₩18,985 | ₩18,864 | ₩18,891 | +0.14% | 284만 |
|---|
| 2026.07.30 | ₩18,851 | ₩18,955 | ₩18,824 | ₩18,877 | +0.14% | 530만 |
|---|
| 2026.07.29 | ₩18,837 | ₩18,864 | ₩18,811 | ₩18,811 | -0.14% | 444.6만 |
|---|
| 2026.07.28 | ₩18,864 | ₩18,864 | ₩18,837 | ₩18,837 | -0.14% | 473만 |
|---|
| 2026.07.27 | ₩18,864 | ₩18,891 | ₩18,837 | ₩18,837 | -0.14% | 244.7만 |
|---|
| 2026.07.24 | ₩18,864 | ₩18,877 | ₩18,837 | ₩18,864 | 0.00% | 397.8만 |
|---|
| 2026.07.23 | ₩18,837 | ₩18,864 | ₩18,811 | ₩18,851 | +0.07% | 849.1만 |
|---|
| 2026.07.22 | ₩18,864 | ₩18,877 | ₩18,797 | ₩18,811 | -0.28% | 2142만 |
|---|
| 2026.07.21 | ₩18,837 | ₩18,918 | ₩18,797 | ₩18,811 | -0.14% | 6182.8만 |
|---|
| 2026.07.20 | ₩9,726 | ₩10,023 | ₩9,658 | ₩9,967 | +2.48% | 172.9만 |
|---|
| 2026.07.17 | ₩10,047 | ₩10,275 | ₩9,593 | ₩9,646 | -3.99% | 299.4만 |
|---|
| 2026.07.16 | ₩9,887 | ₩10,201 | ₩9,760 | ₩10,007 | +1.22% | 281.4만 |
|---|
| 2026.07.15 | ₩9,994 | ₩10,235 | ₩9,876 | ₩9,914 | -0.80% | 182.8만 |
|---|
| 2026.07.14 | ₩10,362 | ₩10,362 | ₩9,813 | ₩10,007 | -3.42% | 229.9만 |
|---|
| 2026.07.13 | ₩10,529 | ₩10,757 | ₩10,221 | ₩10,248 | -2.67% | 167.5만 |
|---|
| 2026.07.10 | ₩10,342 | ₩10,549 | ₩10,208 | ₩10,476 | +1.29% | 162만 |
|---|
| 2026.07.09 | ₩10,462 | ₩10,462 | ₩10,235 | ₩10,315 | -1.41% | 135만 |
|---|
| 2026.07.08 | ₩10,930 | ₩10,930 | ₩10,516 | ₩10,529 | -3.67% | 117.9만 |
|---|
| 2026.07.07 | ₩11,064 | ₩11,272 | ₩10,890 | ₩10,917 | -1.33% | 129.6만 |
|---|
| 2026.07.06 | ₩11,024 | ₩11,078 | ₩10,589 | ₩10,864 | -1.46% | 164.1만 |
|---|
| 2026.07.02 | ₩11,038 | ₩11,198 | ₩10,924 | ₩11,064 | +0.24% | 194.9만 |
|---|
| 2026.07.01 | ₩10,502 | ₩11,084 | ₩10,449 | ₩10,957 | +4.33% | 260.2만 |
|---|
| 2026.06.30 | ₩10,302 | ₩10,409 | ₩10,141 | ₩10,302 | 0.00% | 195.2만 |
|---|
| 2026.06.29 | ₩10,369 | ₩10,496 | ₩10,027 | ₩10,462 | +0.90% | 203.8만 |
|---|
| 2026.06.26 | ₩9,753 | ₩10,369 | ₩9,740 | ₩10,315 | +5.76% | 379.7만 |
|---|
| 2026.06.25 | ₩9,860 | ₩10,021 | ₩9,646 | ₩9,659 | -2.04% | 129.4만 |
|---|
| 2026.06.24 | ₩9,472 | ₩9,934 | ₩9,365 | ₩9,833 | +3.81% | 205.7만 |
|---|
| 2026.06.23 | ₩9,312 | ₩9,546 | ₩9,298 | ₩9,432 | +1.29% | 208.7만 |
|---|
| 2026.06.22 | ₩9,365 | ₩9,506 | ₩9,138 | ₩9,164 | -2.14% | 155.7만 |
|---|
| 2026.06.18 | ₩9,412 | ₩9,573 | ₩9,312 | ₩9,432 | +0.21% | 224.9만 |
|---|
| 2026.06.17 | ₩9,593 | ₩9,900 | ₩9,278 | ₩9,392 | -2.09% | 169.7만 |
|---|
| 2026.06.16 | ₩9,686 | ₩9,726 | ₩9,559 | ₩9,686 | 0.00% | 147.3만 |
|---|
| 2026.06.15 | ₩9,472 | ₩9,760 | ₩9,459 | ₩9,659 | +1.98% | 148.1만 |
|---|
| 2026.06.12 | ₩9,593 | ₩9,633 | ₩9,425 | ₩9,552 | -0.42% | 117만 |
|---|
| 2026.06.11 | ₩9,432 | ₩9,539 | ₩9,312 | ₩9,526 | +0.99% | 150만 |
|---|
| 2026.06.10 | ₩9,312 | ₩9,559 | ₩9,273 | ₩9,486 | +1.87% | 135.7만 |
|---|
| 2026.06.09 | ₩9,218 | ₩9,499 | ₩9,098 | ₩9,218 | 0.00% | 187만 |
|---|
| 2026.06.08 | ₩9,432 | ₩9,459 | ₩9,191 | ₩9,231 | -2.13% | 161.6만 |
|---|
| 2026.06.05 | ₩9,138 | ₩9,519 | ₩9,098 | ₩9,459 | +3.51% | 210.4만 |
|---|
| 2026.06.04 | ₩9,686 | ₩9,726 | ₩9,071 | ₩9,098 | -6.08% | 193.8만 |
|---|
| 2026.06.03 | ₩9,512 | ₩9,613 | ₩9,399 | ₩9,512 | 0.00% | 134.4만 |
|---|
| 2026.06.02 | ₩9,633 | ₩9,639 | ₩9,425 | ₩9,459 | -1.81% | 136.1만 |
|---|
| 2026.06.01 | ₩9,700 | ₩9,914 | ₩9,459 | ₩9,673 | -0.28% | 152만 |
|---|
| 2026.05.29 | ₩9,860 | ₩9,961 | ₩9,700 | ₩9,793 | -0.68% | 178만 |
|---|
| 2026.05.28 | ₩9,914 | ₩10,128 | ₩9,874 | ₩10,034 | +1.21% | 142.9만 |
|---|
| 2026.05.27 | ₩10,195 | ₩10,328 | ₩9,914 | ₩9,967 | -2.23% | 162.3만 |
|---|
| 2026.05.26 | ₩10,302 | ₩10,369 | ₩9,974 | ₩10,007 | -2.86% | 203.2만 |
|---|
| 2026.05.22 | ₩10,315 | ₩10,563 | ₩10,258 | ₩10,395 | +0.78% | 131.4만 |
|---|
| 2026.05.21 | ₩10,168 | ₩10,435 | ₩10,041 | ₩10,302 | +1.32% | 173.1만 |
|---|
| 2026.05.20 | ₩9,914 | ₩10,369 | ₩9,593 | ₩10,328 | +4.18% | 282만 |
|---|
| 2026.05.19 | ₩9,860 | ₩10,128 | ₩9,646 | ₩9,981 | +1.22% | 333.4만 |
|---|
| 2026.05.18 | ₩9,338 | ₩9,927 | ₩9,332 | ₩9,820 | +5.16% | 260.2만 |
|---|
| 2026.05.15 | ₩9,512 | ₩9,619 | ₩9,258 | ₩9,419 | -0.98% | 199.7만 |
|---|
| 2026.05.14 | ₩9,512 | ₩9,720 | ₩9,325 | ₩9,486 | -0.28% | 286.8만 |
|---|
| 2026.05.13 | ₩9,767 | ₩9,793 | ₩9,272 | ₩9,298 | -4.79% | 284만 |
|---|
| 2026.05.12 | ₩9,793 | ₩9,914 | ₩9,659 | ₩9,887 | +0.96% | 300.3만 |
|---|
| 2026.05.11 | ₩10,181 | ₩10,262 | ₩9,633 | ₩9,646 | -5.26% | 223.4만 |
|---|
| 2026.05.08 | ₩10,369 | ₩10,369 | ₩10,034 | ₩10,034 | -3.23% | 204.6만 |
|---|
| 2026.05.07 | ₩11,118 | ₩11,278 | ₩10,302 | ₩10,328 | -7.10% | 286.5만 |
|---|
| 2026.05.06 | ₩10,917 | ₩11,613 | ₩10,743 | ₩11,104 | +1.72% | 346.7만 |
|---|
| 2026.05.05 | ₩10,195 | ₩10,435 | ₩10,047 | ₩10,288 | +0.92% | 147.1만 |
|---|
| 2026.05.04 | ₩10,369 | ₩10,482 | ₩10,175 | ₩10,288 | -0.77% | 148.2만 |
|---|
| 2026.05.01 | ₩10,757 | ₩10,890 | ₩10,349 | ₩10,395 | -3.36% | 152.7만 |
|---|
| 2026.04.30 | ₩10,355 | ₩10,716 | ₩10,350 | ₩10,650 | +2.84% | 136.5만 |
|---|
| 2026.04.29 | ₩10,650 | ₩10,797 | ₩10,328 | ₩10,369 | -2.64% | 165.4만 |
|---|
| 2026.04.28 | ₩10,489 | ₩10,810 | ₩10,362 | ₩10,716 | +2.17% | 175.8만 |
|---|
| 2026.04.27 | ₩10,355 | ₩10,636 | ₩10,355 | ₩10,435 | +0.78% | 177.6만 |
|---|
| 2026.04.24 | ₩10,088 | ₩10,516 | ₩10,047 | ₩10,382 | +2.92% | 199.3만 |
|---|
| 2026.04.23 | ₩10,128 | ₩10,275 | ₩10,041 | ₩10,128 | 0.00% | 110.2만 |
|---|
| 2026.04.22 | ₩10,208 | ₩10,435 | ₩10,114 | ₩10,168 | -0.39% | 128.1만 |
|---|
| 2026.04.21 | ₩10,195 | ₩10,288 | ₩9,934 | ₩10,101 | -0.92% | 248.5만 |
|---|
| 2026.04.20 | ₩10,101 | ₩10,302 | ₩9,981 | ₩10,195 | +0.93% | 186.2만 |
|---|
| 2026.04.17 | ₩10,542 | ₩10,710 | ₩10,101 | ₩10,128 | -3.93% | 144.5만 |
|---|
| 2026.04.16 | ₩10,355 | ₩10,563 | ₩10,308 | ₩10,502 | +1.42% | 134.1만 |
|---|
| 2026.04.15 | ₩10,516 | ₩10,623 | ₩10,168 | ₩10,355 | -1.53% | 237만 |
|---|
| 2026.04.14 | ₩10,168 | ₩10,696 | ₩10,168 | ₩10,476 | +3.03% | 333.9만 |
|---|
| 2026.04.13 | ₩9,967 | ₩10,134 | ₩9,753 | ₩10,101 | +1.34% | 117.6만 |
|---|
| 2026.04.10 | ₩10,101 | ₩10,175 | ₩9,994 | ₩10,101 | 0.00% | 125.6만 |
|---|
| 2026.04.09 | ₩9,940 | ₩10,175 | ₩9,940 | ₩10,061 | +1.21% | 160.4만 |
|---|
| 2026.04.08 | ₩10,556 | ₩10,623 | ₩10,068 | ₩10,141 | -3.93% | 230.1만 |
|---|
| 2026.04.07 | ₩10,208 | ₩10,389 | ₩10,128 | ₩10,328 | +1.18% | 121만 |
|---|
| 2026.04.06 | ₩10,262 | ₩10,449 | ₩10,134 | ₩10,355 | +0.91% | 122.9만 |
|---|
| 2026.04.02 | ₩10,168 | ₩10,389 | ₩10,047 | ₩10,315 | +1.45% | 190.4만 |
|---|
| 2026.04.01 | ₩10,516 | ₩10,716 | ₩10,328 | ₩10,328 | -1.78% | 147.9만 |
|---|
| 2026.03.31 | ₩10,502 | ₩10,650 | ₩10,101 | ₩10,596 | +0.89% | 297.9만 |
|---|
| 2026.03.30 | ₩9,927 | ₩10,476 | ₩9,860 | ₩10,476 | +5.53% | 217.7만 |
|---|
| 2026.03.27 | ₩9,927 | ₩10,221 | ₩9,847 | ₩9,914 | -0.13% | 128.8만 |
|---|
| 2026.03.26 | ₩10,088 | ₩10,262 | ₩9,954 | ₩9,981 | -1.06% | 129.7만 |
|---|
| 2026.03.25 | ₩9,780 | ₩10,121 | ₩9,519 | ₩10,114 | +3.42% | 242만 |
|---|
| 2026.03.24 | ₩9,914 | ₩10,001 | ₩9,633 | ₩9,700 | -2.16% | 192.2만 |
|---|
| 2026.03.23 | ₩10,235 | ₩10,235 | ₩9,746 | ₩9,940 | -2.88% | 307.7만 |
|---|
| 2026.03.20 | ₩10,342 | ₩10,407 | ₩10,074 | ₩10,088 | -2.46% | 277.8만 |
|---|
| 2026.03.19 | ₩10,061 | ₩10,349 | ₩10,041 | ₩10,302 | +2.39% | 175.1만 |
|---|
| 2026.03.18 | ₩10,047 | ₩10,302 | ₩9,927 | ₩10,168 | +1.20% | 192.7만 |
|---|
| 2026.03.17 | ₩10,369 | ₩10,516 | ₩10,168 | ₩10,181 | -1.81% | 140.1만 |
|---|
| 2026.03.16 | ₩10,302 | ₩10,369 | ₩10,228 | ₩10,275 | -0.26% | 105.4만 |
|---|
| 2026.03.13 | ₩9,887 | ₩10,221 | ₩9,847 | ₩10,114 | +2.30% | 140.9만 |
|---|
| 2026.03.12 | ₩10,047 | ₩10,141 | ₩9,706 | ₩9,767 | -2.80% | 177.2만 |
|---|
| 2026.03.11 | ₩10,556 | ₩10,569 | ₩9,900 | ₩10,061 | -4.69% | 347.6만 |
|---|
| 2026.03.10 | ₩10,957 | ₩11,011 | ₩10,516 | ₩10,542 | -3.79% | 180.8만 |
|---|
| 2026.03.09 | ₩11,492 | ₩11,492 | ₩10,917 | ₩10,984 | -4.42% | 230.2만 |
|---|
| 2026.03.06 | ₩11,439 | ₩11,506 | ₩11,198 | ₩11,466 | +0.23% | 189.9만 |
|---|
| 2026.03.05 | ₩11,573 | ₩11,653 | ₩11,425 | ₩11,533 | -0.35% | 166.3만 |
|---|
| 2026.03.04 | ₩11,666 | ₩11,706 | ₩11,486 | ₩11,559 | -0.92% | 134.7만 |
|---|
| 2026.03.03 | ₩11,941 | ₩12,007 | ₩11,586 | ₩11,626 | -2.63% | 163.7만 |
|---|
| 2026.03.02 | ₩12,416 | ₩12,429 | ₩12,028 | ₩12,054 | -2.91% | 160.8만 |
|---|
| 2026.02.27 | ₩12,469 | ₩12,770 | ₩12,416 | ₩12,429 | -0.32% | 182.9만 |
|---|
| 2026.02.26 | ₩12,643 | ₩12,763 | ₩12,302 | ₩12,536 | -0.85% | 134만 |
|---|
| 2026.02.25 | ₩12,830 | ₩12,830 | ₩12,282 | ₩12,643 | -1.46% | 100.6만 |
|---|
| 2026.02.24 | ₩12,790 | ₩12,940 | ₩12,536 | ₩12,844 | +0.42% | 94.5만 |
|---|
| 2026.02.23 | ₩12,777 | ₩13,018 | ₩12,422 | ₩12,750 | -0.21% | 239.1만 |
|---|
| 2026.02.20 | ₩12,456 | ₩12,991 | ₩12,322 | ₩12,977 | +4.19% | 205.2만 |
|---|
| 2026.02.19 | ₩12,255 | ₩12,456 | ₩12,074 | ₩12,389 | +1.09% | 180.8만 |
|---|
| 2026.02.18 | ₩11,947 | ₩12,282 | ₩11,800 | ₩12,094 | +1.23% | 252.5만 |
|---|
| 2026.02.17 | ₩12,603 | ₩12,777 | ₩11,800 | ₩12,041 | -4.46% | 374.7만 |
|---|
| 2026.02.13 | ₩12,161 | ₩12,583 | ₩11,660 | ₩12,509 | +2.86% | 381.7만 |
|---|
| 2026.02.12 | ₩13,901 | ₩13,901 | ₩11,974 | ₩12,041 | -13.38% | 432.6만 |
|---|
| 2026.02.11 | ₩14,677 | ₩15,118 | ₩14,583 | ₩14,891 | +1.46% | 130.7만 |
|---|
| 2026.02.10 | ₩14,570 | ₩14,904 | ₩14,382 | ₩14,837 | +1.84% | 138.6만 |
|---|
| 2026.02.09 | ₩14,730 | ₩14,730 | ₩14,329 | ₩14,650 | -0.54% | 96.6만 |
|---|
| 2026.02.06 | ₩14,556 | ₩14,957 | ₩14,469 | ₩14,690 | +0.92% | 153.4만 |
|---|
| 2026.02.05 | ₩14,315 | ₩14,663 | ₩14,034 | ₩14,623 | +2.15% | 191.2만 |
|---|
| 2026.02.04 | ₩13,740 | ₩14,329 | ₩13,720 | ₩14,048 | +2.24% | 222.9만 |
|---|
| 2026.02.03 | ₩13,901 | ₩14,476 | ₩13,493 | ₩13,593 | -2.21% | 235.9만 |
|---|
| 2026.02.02 | ₩14,034 | ₩14,409 | ₩13,887 | ₩14,275 | +1.72% | 168.4만 |
|---|
| 2026.01.30 | ₩13,834 | ₩14,161 | ₩13,660 | ₩14,101 | +1.93% | 107.8만 |
|---|
| 2026.01.29 | ₩13,713 | ₩13,947 | ₩13,700 | ₩13,794 | +0.59% | 121.7만 |
|---|
| 2026.01.28 | ₩13,967 | ₩14,101 | ₩13,613 | ₩13,713 | -1.82% | 98.2만 |
|---|
| 2026.01.27 | ₩13,673 | ₩14,202 | ₩13,673 | ₩14,021 | +2.54% | 226.4만 |
|---|
| 2026.01.26 | ₩13,981 | ₩14,050 | ₩13,707 | ₩13,753 | -1.63% | 108.4만 |
|---|
| 2026.01.23 | ₩14,074 | ₩14,182 | ₩13,847 | ₩13,941 | -0.95% | 106.3만 |
|---|
| 2026.01.22 | ₩13,820 | ₩14,449 | ₩13,820 | ₩14,061 | +1.74% | 192.3만 |
|---|
| 2026.01.21 | ₩13,887 | ₩14,061 | ₩13,513 | ₩13,860 | -0.19% | 117.9만 |
|---|
| 2026.01.20 | ₩13,834 | ₩14,088 | ₩13,586 | ₩13,994 | +1.16% | 117.7만 |
|---|
| 2026.01.16 | ₩13,820 | ₩13,847 | ₩13,423 | ₩13,767 | -0.39% | 115.2만 |
|---|
| 2026.01.15 | ₩13,860 | ₩14,034 | ₩13,660 | ₩13,927 | +0.48% | 134.4만 |
|---|
| 2026.01.14 | ₩13,807 | ₩14,436 | ₩13,780 | ₩13,954 | +1.07% | 197.5만 |
|---|
| 2026.01.13 | ₩13,218 | ₩14,128 | ₩13,218 | ₩13,847 | +4.76% | 240.6만 |
|---|
| 2026.01.12 | ₩13,205 | ₩13,493 | ₩12,242 | ₩13,312 | +0.81% | 257만 |
|---|
| 2026.01.09 | ₩13,191 | ₩13,332 | ₩12,817 | ₩13,299 | +0.81% | 163.7만 |
|---|
| 2026.01.08 | ₩13,178 | ₩13,325 | ₩13,018 | ₩13,138 | -0.30% | 139.2만 |
|---|
| 2026.01.07 | ₩13,486 | ₩13,914 | ₩13,071 | ₩13,299 | -1.39% | 148.6만 |
|---|
| 2026.01.06 | ₩13,232 | ₩13,426 | ₩13,111 | ₩13,165 | -0.51% | 109.8만 |
|---|
| 2026.01.05 | ₩13,713 | ₩13,807 | ₩13,151 | ₩13,151 | -4.10% | 138.5만 |
|---|
| 2026.01.02 | ₩13,914 | ₩14,001 | ₩13,693 | ₩13,767 | -1.06% | 118.9만 |
|---|
| 2025.12.31 | ₩13,967 | ₩14,034 | ₩13,820 | ₩13,887 | -0.57% | 66.1만 |
|---|
| 2025.12.30 | ₩13,847 | ₩14,095 | ₩13,780 | ₩13,967 | +0.87% | 117.6만 |
|---|
| 2025.12.29 | ₩13,941 | ₩14,048 | ₩13,840 | ₩13,954 | +0.10% | 110.7만 |
|---|
| 2025.12.26 | ₩13,807 | ₩14,088 | ₩13,773 | ₩13,994 | +1.36% | 91.4만 |
|---|
| 2025.12.24 | ₩13,660 | ₩13,820 | ₩13,593 | ₩13,807 | +1.08% | 33.4만 |
|---|
| 2025.12.23 | ₩13,794 | ₩13,887 | ₩13,519 | ₩13,700 | -0.68% | 127.9만 |
|---|
| 2025.12.22 | ₩13,620 | ₩13,981 | ₩13,553 | ₩13,847 | +1.67% | 151.4만 |
|---|
| 2025.12.19 | ₩13,807 | ₩14,074 | ₩13,573 | ₩13,740 | -0.48% | 225.5만 |
|---|
| 2025.12.18 | ₩14,302 | ₩14,462 | ₩13,847 | ₩13,914 | -2.71% | 235.6만 |
|---|
| 2025.12.17 | ₩14,262 | ₩14,663 | ₩14,168 | ₩14,315 | +0.38% | 248.2만 |
|---|
| 2025.12.16 | ₩13,954 | ₩14,275 | ₩13,921 | ₩14,222 | +1.92% | 219.6만 |
|---|
| 2025.12.15 | ₩13,673 | ₩13,974 | ₩13,633 | ₩13,954 | +2.05% | 139.3만 |
|---|
| 2025.12.12 | ₩13,151 | ₩13,753 | ₩13,138 | ₩13,687 | +4.07% | 169.4만 |
|---|
| 2025.12.11 | ₩13,151 | ₩13,452 | ₩13,018 | ₩13,125 | -0.20% | 163.8만 |
|---|
| 2025.12.10 | ₩12,830 | ₩13,232 | ₩12,777 | ₩13,084 | +1.98% | 162.3만 |
|---|
| 2025.12.09 | ₩12,844 | ₩13,078 | ₩12,695 | ₩12,804 | -0.31% | 139.7만 |
|---|
| 2025.12.08 | ₩12,777 | ₩13,012 | ₩12,656 | ₩12,884 | +0.84% | 122.7만 |
|---|
| 2025.12.05 | ₩12,951 | ₩13,272 | ₩12,763 | ₩12,817 | -1.03% | 140만 |
|---|
| 2025.12.04 | ₩13,018 | ₩13,018 | ₩12,563 | ₩12,763 | -1.95% | 153.1만 |
|---|
| 2025.12.03 | ₩12,656 | ₩13,232 | ₩12,650 | ₩12,924 | +2.11% | 151.7만 |
|---|
| 2025.12.02 | ₩13,151 | ₩13,165 | ₩12,496 | ₩12,523 | -4.78% | 222.6만 |
|---|
| 2025.12.01 | ₩12,830 | ₩13,178 | ₩12,670 | ₩13,165 | +2.61% | 178.6만 |
|---|
| 2025.11.28 | ₩12,937 | ₩13,051 | ₩12,763 | ₩12,964 | +0.21% | 59만 |
|---|
| 2025.11.26 | ₩12,536 | ₩12,977 | ₩12,476 | ₩12,924 | +3.09% | 187.5만 |
|---|
| 2025.11.25 | ₩12,589 | ₩12,897 | ₩12,402 | ₩12,563 | -0.21% | 210.7만 |
|---|
| 2025.11.24 | ₩12,696 | ₩12,798 | ₩12,302 | ₩12,335 | -2.85% | 152.4만 |
|---|
| 2025.11.21 | ₩12,763 | ₩13,185 | ₩12,696 | ₩12,750 | -0.10% | 152만 |
|---|
| 2025.11.20 | ₩13,084 | ₩13,165 | ₩12,687 | ₩12,763 | -2.45% | 94.9만 |
|---|
| 2025.11.19 | ₩13,432 | ₩13,470 | ₩12,737 | ₩12,804 | -4.68% | 119.2만 |
|---|
| 2025.11.18 | ₩13,406 | ₩13,553 | ₩13,138 | ₩13,446 | +0.30% | 139만 |
|---|
| 2025.11.17 | ₩14,061 | ₩14,115 | ₩13,379 | ₩13,392 | -4.76% | 144.8만 |
|---|
| 2025.11.14 | ₩13,860 | ₩14,141 | ₩13,700 | ₩14,074 | +1.54% | 125.2만 |
|---|
| 2025.11.13 | ₩13,927 | ₩14,248 | ₩13,673 | ₩13,914 | -0.10% | 158.4만 |
|---|
| 2025.11.12 | ₩13,807 | ₩14,054 | ₩13,660 | ₩14,008 | +1.45% | 124.7만 |
|---|
| 2025.11.11 | ₩13,606 | ₩13,914 | ₩13,472 | ₩13,807 | +1.47% | 186.8만 |
|---|
| 2025.11.10 | ₩13,365 | ₩13,535 | ₩13,191 | ₩13,365 | 0.00% | 128.3만 |
|---|
| 2025.11.07 | ₩13,767 | ₩13,894 | ₩13,078 | ₩13,258 | -3.69% | 135.8만 |
|---|
| 2025.11.06 | ₩13,954 | ₩14,008 | ₩13,498 | ₩13,700 | -1.82% | 137.9만 |
|---|
| 2025.11.05 | ₩14,155 | ₩14,422 | ₩13,780 | ₩14,008 | -1.04% | 255.5만 |
|---|
| 2025.11.04 | ₩13,967 | ₩14,155 | ₩13,466 | ₩13,526 | -3.16% | 242.3만 |
|---|
| 2025.11.03 | ₩14,302 | ₩14,302 | ₩13,566 | ₩13,914 | -2.71% | 367.1만 |
|---|
| 2025.10.31 | ₩13,860 | ₩14,208 | ₩13,687 | ₩14,088 | +1.64% | 246.2만 |
|---|
| 2025.10.30 | ₩16,349 | ₩16,349 | ₩13,633 | ₩13,967 | -14.57% | 307.2만 |
|---|
| 2025.10.29 | ₩16,242 | ₩16,315 | ₩15,653 | ₩15,988 | -1.57% | 139.4만 |
|---|
| 2025.10.28 | ₩16,402 | ₩16,590 | ₩16,182 | ₩16,376 | -0.16% | 252.2만 |
|---|
| 2025.10.27 | ₩16,657 | ₩16,724 | ₩16,041 | ₩16,402 | -1.53% | 160만 |
|---|
| 2025.10.24 | ₩16,590 | ₩16,724 | ₩16,386 | ₩16,683 | +0.56% | 60.1만 |
|---|
| 2025.10.23 | ₩16,844 | ₩16,844 | ₩16,463 | ₩16,536 | -1.83% | 46.5만 |
|---|
| 2025.10.22 | ₩16,657 | ₩17,065 | ₩16,576 | ₩16,897 | +1.45% | 47.2만 |
|---|
| 2025.10.21 | ₩16,804 | ₩16,938 | ₩16,650 | ₩16,697 | -0.64% | 53만 |
|---|
| 2025.10.20 | ₩16,469 | ₩16,764 | ₩16,443 | ₩16,750 | +1.71% | 62.7만 |
|---|
| 2025.10.17 | ₩16,536 | ₩16,724 | ₩16,259 | ₩16,362 | -1.05% | 77만 |
|---|
| 2025.10.16 | ₩16,496 | ₩16,924 | ₩16,409 | ₩16,496 | 0.00% | 75.3만 |
|---|
| 2025.10.15 | ₩16,402 | ₩16,750 | ₩16,349 | ₩16,456 | +0.33% | 64.1만 |
|---|
| 2025.10.14 | ₩16,202 | ₩16,496 | ₩16,108 | ₩16,389 | +1.16% | 71.4만 |
|---|
| 2025.10.13 | ₩16,188 | ₩16,322 | ₩16,001 | ₩16,228 | +0.25% | 80만 |
|---|
| 2025.10.10 | ₩16,429 | ₩16,616 | ₩16,188 | ₩16,255 | -1.06% | 74.7만 |
|---|