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 | ₩19,115 | ₩19,128 | ₩19,102 | ₩19,102 | -0.07% | 554.4만 |
| 2026.10.08 | ₩19,088 | ₩19,142 | ₩19,075 | ₩19,128 | +0.21% | 316.6만 |
| 2026.10.07 | ₩19,075 | ₩19,102 | ₩19,062 | ₩19,088 | +0.07% | 84만 |
| 2026.10.06 | ₩19,075 | ₩19,075 | ₩19,062 | ₩19,062 | -0.07% | 266.1만 |
| 2026.10.05 | ₩19,088 | ₩19,088 | ₩19,048 | ₩19,075 | -0.07% | 155.8만 |
| 2026.10.02 | ₩19,062 | ₩19,062 | ₩19,035 | ₩19,062 | 0.00% | 206만 |
| 2026.10.01 | ₩19,035 | ₩19,062 | ₩19,035 | ₩19,048 | +0.07% | 174.1만 |
| 2026.09.30 | ₩19,035 | ₩19,062 | ₩19,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,035 |
| 0.00% |
| 399.5만 |
| 2026.09.29 | ₩19,035 | ₩19,048 | ₩19,022 | ₩19,035 | 0.00% | 110만 |
|---|
| 2026.09.28 | ₩19,035 | ₩19,048 | ₩19,008 | ₩19,035 | 0.00% | 79.1만 |
|---|
| 2026.09.25 | ₩19,022 | ₩19,035 | ₩19,008 | ₩19,022 | 0.00% | 72.7만 |
|---|
| 2026.09.24 | ₩19,008 | ₩19,035 | ₩19,008 | ₩19,022 | +0.07% | 70.7만 |
|---|
| 2026.09.23 | ₩19,008 | ₩19,035 | ₩18,995 | ₩19,008 | 0.00% | 66.7만 |
|---|
| 2026.09.22 | ₩19,048 | ₩19,048 | ₩19,008 | ₩19,008 | -0.21% | 119.8만 |
|---|
| 2026.09.21 | ₩19,035 | ₩19,035 | ₩18,981 | ₩18,995 | -0.21% | 154.8만 |
|---|
| 2026.09.18 | ₩19,062 | ₩19,088 | ₩19,008 | ₩19,022 | -0.21% | 368.4만 |
|---|
| 2026.09.17 | ₩19,075 | ₩19,142 | ₩19,055 | ₩19,062 | -0.07% | 140.3만 |
|---|
| 2026.09.16 | ₩19,075 | ₩19,075 | ₩19,048 | ₩19,048 | -0.14% | 70.3만 |
|---|
| 2026.09.15 | ₩19,008 | ₩19,075 | ₩19,001 | ₩19,062 | +0.28% | 88.4만 |
|---|
| 2026.09.14 | ₩19,102 | ₩19,102 | ₩19,008 | ₩19,008 | -0.49% | 174.6만 |
|---|
| 2026.09.11 | ₩19,035 | ₩19,075 | ₩19,022 | ₩19,075 | +0.21% | 238.3만 |
|---|
| 2026.09.10 | ₩18,995 | ₩19,028 | ₩18,981 | ₩19,008 | +0.07% | 163.7만 |
|---|
| 2026.09.09 | ₩18,981 | ₩18,995 | ₩18,975 | ₩18,995 | +0.07% | 95.5만 |
|---|
| 2026.09.08 | ₩18,968 | ₩19,008 | ₩18,968 | ₩18,981 | +0.07% | 122.9만 |
|---|
| 2026.09.04 | ₩18,968 | ₩18,995 | ₩18,968 | ₩18,981 | +0.07% | 110.7만 |
|---|
| 2026.09.03 | ₩18,968 | ₩19,035 | ₩18,941 | ₩18,995 | +0.14% | 295.2만 |
|---|
| 2026.09.02 | ₩18,981 | ₩18,981 | ₩18,955 | ₩18,968 | -0.07% | 229.1만 |
|---|
| 2026.09.01 | ₩18,995 | ₩18,995 | ₩18,968 | ₩18,981 | -0.07% | 102.6만 |
|---|
| 2026.08.31 | ₩18,968 | ₩18,981 | ₩18,955 | ₩18,968 | 0.00% | 194.2만 |
|---|
| 2026.08.28 | ₩18,968 | ₩19,008 | ₩18,955 | ₩18,968 | 0.00% | 112.5만 |
|---|
| 2026.08.27 | ₩18,981 | ₩18,995 | ₩18,968 | ₩18,968 | -0.07% | 121.8만 |
|---|
| 2026.08.26 | ₩19,008 | ₩19,048 | ₩18,981 | ₩18,995 | -0.07% | 373.8만 |
|---|
| 2026.08.25 | ₩18,968 | ₩19,062 | ₩18,968 | ₩19,035 | +0.35% | 411.6만 |
|---|
| 2026.08.24 | ₩18,915 | ₩19,035 | ₩18,901 | ₩18,981 | +0.35% | 515.4만 |
|---|
| 2026.08.21 | ₩18,888 | ₩18,908 | ₩18,754 | ₩18,754 | -0.71% | 252.9만 |
|---|
| 2026.08.20 | ₩18,915 | ₩18,928 | ₩18,861 | ₩18,875 | -0.21% | 306만 |
|---|
| 2026.08.19 | ₩18,941 | ₩18,955 | ₩18,901 | ₩18,901 | -0.21% | 116만 |
|---|
| 2026.08.18 | ₩18,928 | ₩18,928 | ₩18,901 | ₩18,915 | -0.07% | 63.4만 |
|---|
| 2026.08.17 | ₩18,915 | ₩18,941 | ₩18,901 | ₩18,901 | -0.07% | 130.1만 |
|---|
| 2026.08.14 | ₩18,915 | ₩18,928 | ₩18,888 | ₩18,928 | +0.07% | 95.7만 |
|---|
| 2026.08.13 | ₩18,901 | ₩18,915 | ₩18,875 | ₩18,915 | +0.07% | 175만 |
|---|
| 2026.08.12 | ₩18,861 | ₩18,901 | ₩18,861 | ₩18,875 | +0.07% | 241.3만 |
|---|
| 2026.08.11 | ₩18,861 | ₩18,875 | ₩18,848 | ₩18,848 | -0.07% | 158.8만 |
|---|
| 2026.08.10 | ₩18,888 | ₩18,915 | ₩18,848 | ₩18,848 | -0.21% | 339.5만 |
|---|
| 2026.08.07 | ₩18,888 | ₩18,915 | ₩18,848 | ₩18,848 | -0.21% | 345.5만 |
|---|
| 2026.08.06 | ₩18,888 | ₩18,915 | ₩18,848 | ₩18,915 | +0.14% | 97.2만 |
|---|
| 2026.08.05 | ₩18,901 | ₩18,901 | ₩18,834 | ₩18,861 | -0.21% | 287.8만 |
|---|
| 2026.08.04 | ₩18,901 | ₩18,928 | ₩18,848 | ₩18,848 | -0.28% | 249.5만 |
|---|
| 2026.08.03 | ₩18,928 | ₩18,941 | ₩18,888 | ₩18,928 | 0.00% | 258.4만 |
|---|
| 2026.07.31 | ₩18,834 | ₩18,955 | ₩18,834 | ₩18,861 | +0.14% | 284만 |
|---|
| 2026.07.30 | ₩18,821 | ₩18,925 | ₩18,794 | ₩18,848 | +0.14% | 530만 |
|---|
| 2026.07.29 | ₩18,808 | ₩18,834 | ₩18,781 | ₩18,781 | -0.14% | 444.6만 |
|---|
| 2026.07.28 | ₩18,834 | ₩18,834 | ₩18,808 | ₩18,808 | -0.14% | 473만 |
|---|
| 2026.07.27 | ₩18,834 | ₩18,861 | ₩18,808 | ₩18,808 | -0.14% | 244.7만 |
|---|
| 2026.07.24 | ₩18,834 | ₩18,848 | ₩18,808 | ₩18,834 | 0.00% | 397.8만 |
|---|
| 2026.07.23 | ₩18,808 | ₩18,834 | ₩18,781 | ₩18,821 | +0.07% | 849.1만 |
|---|
| 2026.07.22 | ₩18,834 | ₩18,848 | ₩18,768 | ₩18,781 | -0.28% | 2142만 |
|---|
| 2026.07.21 | ₩18,808 | ₩18,888 | ₩18,768 | ₩18,781 | -0.14% | 6182.8만 |
|---|
| 2026.07.20 | ₩9,711 | ₩10,008 | ₩9,643 | ₩9,952 | +2.48% | 172.9만 |
|---|
| 2026.07.17 | ₩10,032 | ₩10,259 | ₩9,578 | ₩9,631 | -3.99% | 299.4만 |
|---|
| 2026.07.16 | ₩9,871 | ₩10,185 | ₩9,745 | ₩9,992 | +1.22% | 281.4만 |
|---|
| 2026.07.15 | ₩9,978 | ₩10,219 | ₩9,861 | ₩9,898 | -0.80% | 182.8만 |
|---|
| 2026.07.14 | ₩10,346 | ₩10,346 | ₩9,798 | ₩9,992 | -3.42% | 229.9만 |
|---|
| 2026.07.13 | ₩10,513 | ₩10,740 | ₩10,205 | ₩10,232 | -2.67% | 167.5만 |
|---|
| 2026.07.10 | ₩10,326 | ₩10,533 | ₩10,192 | ₩10,459 | +1.29% | 162만 |
|---|
| 2026.07.09 | ₩10,446 | ₩10,446 | ₩10,219 | ₩10,299 | -1.41% | 135만 |
|---|
| 2026.07.08 | ₩10,913 | ₩10,913 | ₩10,499 | ₩10,513 | -3.67% | 117.9만 |
|---|
| 2026.07.07 | ₩11,047 | ₩11,254 | ₩10,873 | ₩10,900 | -1.33% | 129.6만 |
|---|
| 2026.07.06 | ₩11,007 | ₩11,060 | ₩10,573 | ₩10,847 | -1.46% | 164.1만 |
|---|
| 2026.07.02 | ₩11,020 | ₩11,180 | ₩10,907 | ₩11,047 | +0.24% | 194.9만 |
|---|
| 2026.07.01 | ₩10,486 | ₩11,067 | ₩10,432 | ₩10,940 | +4.33% | 260.2만 |
|---|
| 2026.06.30 | ₩10,286 | ₩10,392 | ₩10,125 | ₩10,286 | 0.00% | 195.2만 |
|---|
| 2026.06.29 | ₩10,352 | ₩10,479 | ₩10,012 | ₩10,446 | +0.90% | 203.8만 |
|---|
| 2026.06.26 | ₩9,738 | ₩10,352 | ₩9,724 | ₩10,299 | +5.76% | 379.7만 |
|---|
| 2026.06.25 | ₩9,845 | ₩10,005 | ₩9,631 | ₩9,644 | -2.04% | 129.4만 |
|---|
| 2026.06.24 | ₩9,457 | ₩9,918 | ₩9,350 | ₩9,818 | +3.81% | 205.7만 |
|---|
| 2026.06.23 | ₩9,297 | ₩9,531 | ₩9,284 | ₩9,417 | +1.29% | 208.7만 |
|---|
| 2026.06.22 | ₩9,350 | ₩9,491 | ₩9,123 | ₩9,150 | -2.14% | 155.7만 |
|---|
| 2026.06.18 | ₩9,397 | ₩9,558 | ₩9,297 | ₩9,417 | +0.21% | 224.9만 |
|---|
| 2026.06.17 | ₩9,578 | ₩9,885 | ₩9,264 | ₩9,377 | -2.09% | 169.7만 |
|---|
| 2026.06.16 | ₩9,671 | ₩9,711 | ₩9,544 | ₩9,671 | 0.00% | 147.3만 |
|---|
| 2026.06.15 | ₩9,457 | ₩9,745 | ₩9,444 | ₩9,644 | +1.98% | 148.1만 |
|---|
| 2026.06.12 | ₩9,578 | ₩9,618 | ₩9,411 | ₩9,537 | -0.42% | 117만 |
|---|
| 2026.06.11 | ₩9,417 | ₩9,524 | ₩9,297 | ₩9,511 | +0.99% | 150만 |
|---|
| 2026.06.10 | ₩9,297 | ₩9,544 | ₩9,258 | ₩9,471 | +1.87% | 135.7만 |
|---|
| 2026.06.09 | ₩9,204 | ₩9,484 | ₩9,083 | ₩9,204 | 0.00% | 187만 |
|---|
| 2026.06.08 | ₩9,417 | ₩9,444 | ₩9,177 | ₩9,217 | -2.13% | 161.6만 |
|---|
| 2026.06.05 | ₩9,123 | ₩9,504 | ₩9,083 | ₩9,444 | +3.51% | 210.4만 |
|---|
| 2026.06.04 | ₩9,671 | ₩9,711 | ₩9,057 | ₩9,083 | -6.08% | 193.8만 |
|---|
| 2026.06.03 | ₩9,497 | ₩9,598 | ₩9,384 | ₩9,497 | 0.00% | 134.4만 |
|---|
| 2026.06.02 | ₩9,618 | ₩9,624 | ₩9,411 | ₩9,444 | -1.81% | 136.1만 |
|---|
| 2026.06.01 | ₩9,684 | ₩9,898 | ₩9,444 | ₩9,658 | -0.28% | 152만 |
|---|
| 2026.05.29 | ₩9,845 | ₩9,945 | ₩9,684 | ₩9,778 | -0.68% | 178만 |
|---|
| 2026.05.28 | ₩9,898 | ₩10,112 | ₩9,858 | ₩10,018 | +1.21% | 142.9만 |
|---|
| 2026.05.27 | ₩10,179 | ₩10,312 | ₩9,898 | ₩9,952 | -2.23% | 162.3만 |
|---|
| 2026.05.26 | ₩10,286 | ₩10,352 | ₩9,958 | ₩9,992 | -2.86% | 203.2만 |
|---|
| 2026.05.22 | ₩10,299 | ₩10,546 | ₩10,241 | ₩10,379 | +0.78% | 131.4만 |
|---|
| 2026.05.21 | ₩10,152 | ₩10,419 | ₩10,025 | ₩10,286 | +1.32% | 173.1만 |
|---|
| 2026.05.20 | ₩9,898 | ₩10,352 | ₩9,578 | ₩10,312 | +4.18% | 282만 |
|---|
| 2026.05.19 | ₩9,845 | ₩10,112 | ₩9,631 | ₩9,965 | +1.22% | 333.4만 |
|---|
| 2026.05.18 | ₩9,324 | ₩9,911 | ₩9,317 | ₩9,805 | +5.16% | 260.2만 |
|---|
| 2026.05.15 | ₩9,497 | ₩9,604 | ₩9,244 | ₩9,404 | -0.98% | 199.7만 |
|---|
| 2026.05.14 | ₩9,497 | ₩9,704 | ₩9,310 | ₩9,471 | -0.28% | 286.8만 |
|---|
| 2026.05.13 | ₩9,751 | ₩9,778 | ₩9,257 | ₩9,284 | -4.79% | 284만 |
|---|
| 2026.05.12 | ₩9,778 | ₩9,898 | ₩9,644 | ₩9,871 | +0.96% | 300.3만 |
|---|
| 2026.05.11 | ₩10,165 | ₩10,245 | ₩9,618 | ₩9,631 | -5.26% | 223.4만 |
|---|
| 2026.05.08 | ₩10,352 | ₩10,352 | ₩10,018 | ₩10,018 | -3.23% | 204.6만 |
|---|
| 2026.05.07 | ₩11,100 | ₩11,261 | ₩10,286 | ₩10,312 | -7.10% | 286.5만 |
|---|
| 2026.05.06 | ₩10,900 | ₩11,595 | ₩10,726 | ₩11,087 | +1.72% | 346.7만 |
|---|
| 2026.05.05 | ₩10,179 | ₩10,419 | ₩10,032 | ₩10,272 | +0.92% | 147.1만 |
|---|
| 2026.05.04 | ₩10,352 | ₩10,466 | ₩10,159 | ₩10,272 | -0.77% | 148.2만 |
|---|
| 2026.05.01 | ₩10,740 | ₩10,873 | ₩10,332 | ₩10,379 | -3.36% | 152.7만 |
|---|
| 2026.04.30 | ₩10,339 | ₩10,700 | ₩10,334 | ₩10,633 | +2.84% | 136.5만 |
|---|
| 2026.04.29 | ₩10,633 | ₩10,780 | ₩10,312 | ₩10,352 | -2.64% | 165.4만 |
|---|
| 2026.04.28 | ₩10,473 | ₩10,793 | ₩10,346 | ₩10,700 | +2.17% | 175.8만 |
|---|
| 2026.04.27 | ₩10,339 | ₩10,619 | ₩10,339 | ₩10,419 | +0.78% | 177.6만 |
|---|
| 2026.04.24 | ₩10,072 | ₩10,499 | ₩10,032 | ₩10,366 | +2.92% | 199.3만 |
|---|
| 2026.04.23 | ₩10,112 | ₩10,259 | ₩10,025 | ₩10,112 | 0.00% | 110.2만 |
|---|
| 2026.04.22 | ₩10,192 | ₩10,419 | ₩10,098 | ₩10,152 | -0.39% | 128.1만 |
|---|
| 2026.04.21 | ₩10,179 | ₩10,272 | ₩9,918 | ₩10,085 | -0.92% | 248.5만 |
|---|
| 2026.04.20 | ₩10,085 | ₩10,286 | ₩9,965 | ₩10,179 | +0.93% | 186.2만 |
|---|
| 2026.04.17 | ₩10,526 | ₩10,693 | ₩10,085 | ₩10,112 | -3.93% | 144.5만 |
|---|
| 2026.04.16 | ₩10,339 | ₩10,546 | ₩10,292 | ₩10,486 | +1.42% | 134.1만 |
|---|
| 2026.04.15 | ₩10,499 | ₩10,606 | ₩10,152 | ₩10,339 | -1.53% | 237만 |
|---|
| 2026.04.14 | ₩10,152 | ₩10,680 | ₩10,152 | ₩10,459 | +3.03% | 333.9만 |
|---|
| 2026.04.13 | ₩9,952 | ₩10,119 | ₩9,738 | ₩10,085 | +1.34% | 117.6만 |
|---|
| 2026.04.10 | ₩10,085 | ₩10,159 | ₩9,978 | ₩10,085 | 0.00% | 125.6만 |
|---|
| 2026.04.09 | ₩9,925 | ₩10,159 | ₩9,925 | ₩10,045 | +1.21% | 160.4만 |
|---|
| 2026.04.08 | ₩10,539 | ₩10,606 | ₩10,052 | ₩10,125 | -3.93% | 230.1만 |
|---|
| 2026.04.07 | ₩10,192 | ₩10,372 | ₩10,112 | ₩10,312 | +1.18% | 121만 |
|---|
| 2026.04.06 | ₩10,245 | ₩10,432 | ₩10,119 | ₩10,339 | +0.91% | 122.9만 |
|---|
| 2026.04.02 | ₩10,152 | ₩10,372 | ₩10,032 | ₩10,299 | +1.45% | 190.4만 |
|---|
| 2026.04.01 | ₩10,499 | ₩10,700 | ₩10,312 | ₩10,312 | -1.78% | 147.9만 |
|---|
| 2026.03.31 | ₩10,486 | ₩10,633 | ₩10,085 | ₩10,579 | +0.89% | 297.9만 |
|---|
| 2026.03.30 | ₩9,911 | ₩10,459 | ₩9,845 | ₩10,459 | +5.53% | 217.7만 |
|---|
| 2026.03.27 | ₩9,911 | ₩10,205 | ₩9,831 | ₩9,898 | -0.13% | 128.8만 |
|---|
| 2026.03.26 | ₩10,072 | ₩10,245 | ₩9,938 | ₩9,965 | -1.06% | 129.7만 |
|---|
| 2026.03.25 | ₩9,765 | ₩10,105 | ₩9,504 | ₩10,098 | +3.42% | 242만 |
|---|
| 2026.03.24 | ₩9,898 | ₩9,985 | ₩9,618 | ₩9,684 | -2.16% | 192.2만 |
|---|
| 2026.03.23 | ₩10,219 | ₩10,219 | ₩9,731 | ₩9,925 | -2.88% | 307.7만 |
|---|
| 2026.03.20 | ₩10,326 | ₩10,391 | ₩10,058 | ₩10,072 | -2.46% | 277.8만 |
|---|
| 2026.03.19 | ₩10,045 | ₩10,332 | ₩10,025 | ₩10,286 | +2.39% | 175.1만 |
|---|
| 2026.03.18 | ₩10,032 | ₩10,286 | ₩9,911 | ₩10,152 | +1.20% | 192.7만 |
|---|
| 2026.03.17 | ₩10,352 | ₩10,499 | ₩10,152 | ₩10,165 | -1.81% | 140.1만 |
|---|
| 2026.03.16 | ₩10,286 | ₩10,352 | ₩10,212 | ₩10,259 | -0.26% | 105.4만 |
|---|
| 2026.03.13 | ₩9,871 | ₩10,205 | ₩9,831 | ₩10,098 | +2.30% | 140.9만 |
|---|
| 2026.03.12 | ₩10,032 | ₩10,125 | ₩9,691 | ₩9,751 | -2.80% | 177.2만 |
|---|
| 2026.03.11 | ₩10,539 | ₩10,553 | ₩9,885 | ₩10,045 | -4.69% | 347.6만 |
|---|
| 2026.03.10 | ₩10,940 | ₩10,993 | ₩10,499 | ₩10,526 | -3.79% | 180.8만 |
|---|
| 2026.03.09 | ₩11,474 | ₩11,474 | ₩10,900 | ₩10,967 | -4.42% | 230.2만 |
|---|
| 2026.03.06 | ₩11,421 | ₩11,488 | ₩11,180 | ₩11,448 | +0.23% | 189.9만 |
|---|
| 2026.03.05 | ₩11,554 | ₩11,635 | ₩11,408 | ₩11,514 | -0.35% | 166.3만 |
|---|
| 2026.03.04 | ₩11,648 | ₩11,688 | ₩11,468 | ₩11,541 | -0.92% | 134.7만 |
|---|
| 2026.03.03 | ₩11,922 | ₩11,989 | ₩11,568 | ₩11,608 | -2.63% | 163.7만 |
|---|
| 2026.03.02 | ₩12,396 | ₩12,409 | ₩12,009 | ₩12,035 | -2.91% | 160.8만 |
|---|
| 2026.02.27 | ₩12,449 | ₩12,750 | ₩12,396 | ₩12,409 | -0.32% | 182.9만 |
|---|
| 2026.02.26 | ₩12,623 | ₩12,743 | ₩12,282 | ₩12,516 | -0.85% | 134만 |
|---|
| 2026.02.25 | ₩12,810 | ₩12,810 | ₩12,262 | ₩12,623 | -1.46% | 100.6만 |
|---|
| 2026.02.24 | ₩12,770 | ₩12,920 | ₩12,516 | ₩12,823 | +0.42% | 94.5만 |
|---|
| 2026.02.23 | ₩12,757 | ₩12,997 | ₩12,403 | ₩12,730 | -0.21% | 239.1만 |
|---|
| 2026.02.20 | ₩12,436 | ₩12,970 | ₩12,303 | ₩12,957 | +4.19% | 205.2만 |
|---|
| 2026.02.19 | ₩12,236 | ₩12,436 | ₩12,055 | ₩12,369 | +1.09% | 180.8만 |
|---|
| 2026.02.18 | ₩11,929 | ₩12,262 | ₩11,782 | ₩12,075 | +1.23% | 252.5만 |
|---|
| 2026.02.17 | ₩12,583 | ₩12,757 | ₩11,782 | ₩12,022 | -4.46% | 374.7만 |
|---|
| 2026.02.13 | ₩12,142 | ₩12,563 | ₩11,641 | ₩12,490 | +2.86% | 381.7만 |
|---|
| 2026.02.12 | ₩13,879 | ₩13,879 | ₩11,955 | ₩12,022 | -13.38% | 432.6만 |
|---|
| 2026.02.11 | ₩14,654 | ₩15,094 | ₩14,560 | ₩14,867 | +1.46% | 130.7만 |
|---|
| 2026.02.10 | ₩14,547 | ₩14,881 | ₩14,360 | ₩14,814 | +1.84% | 138.6만 |
|---|
| 2026.02.09 | ₩14,707 | ₩14,707 | ₩14,306 | ₩14,627 | -0.54% | 96.6만 |
|---|
| 2026.02.06 | ₩14,533 | ₩14,934 | ₩14,446 | ₩14,667 | +0.92% | 153.4만 |
|---|
| 2026.02.05 | ₩14,293 | ₩14,640 | ₩14,012 | ₩14,600 | +2.15% | 191.2만 |
|---|
| 2026.02.04 | ₩13,718 | ₩14,306 | ₩13,698 | ₩14,026 | +2.24% | 222.9만 |
|---|
| 2026.02.03 | ₩13,879 | ₩14,453 | ₩13,471 | ₩13,572 | -2.21% | 235.9만 |
|---|
| 2026.02.02 | ₩14,012 | ₩14,386 | ₩13,865 | ₩14,253 | +1.72% | 168.4만 |
|---|
| 2026.01.30 | ₩13,812 | ₩14,139 | ₩13,638 | ₩14,079 | +1.93% | 107.8만 |
|---|
| 2026.01.29 | ₩13,692 | ₩13,926 | ₩13,678 | ₩13,772 | +0.59% | 121.7만 |
|---|
| 2026.01.28 | ₩13,946 | ₩14,079 | ₩13,592 | ₩13,692 | -1.82% | 98.2만 |
|---|
| 2026.01.27 | ₩13,652 | ₩14,179 | ₩13,652 | ₩13,999 | +2.54% | 226.4만 |
|---|
| 2026.01.26 | ₩13,959 | ₩14,028 | ₩13,685 | ₩13,732 | -1.63% | 108.4만 |
|---|
| 2026.01.23 | ₩14,052 | ₩14,159 | ₩13,825 | ₩13,919 | -0.95% | 106.3만 |
|---|
| 2026.01.22 | ₩13,799 | ₩14,426 | ₩13,799 | ₩14,039 | +1.74% | 192.3만 |
|---|
| 2026.01.21 | ₩13,865 | ₩14,039 | ₩13,491 | ₩13,839 | -0.19% | 117.9만 |
|---|
| 2026.01.20 | ₩13,812 | ₩14,066 | ₩13,565 | ₩13,972 | +1.16% | 117.7만 |
|---|
| 2026.01.16 | ₩13,799 | ₩13,825 | ₩13,402 | ₩13,745 | -0.39% | 115.2만 |
|---|
| 2026.01.15 | ₩13,839 | ₩14,012 | ₩13,638 | ₩13,905 | +0.48% | 134.4만 |
|---|
| 2026.01.14 | ₩13,785 | ₩14,413 | ₩13,759 | ₩13,932 | +1.07% | 197.5만 |
|---|
| 2026.01.13 | ₩13,198 | ₩14,106 | ₩13,198 | ₩13,825 | +4.76% | 240.6만 |
|---|
| 2026.01.12 | ₩13,184 | ₩13,471 | ₩12,222 | ₩13,291 | +0.81% | 257만 |
|---|
| 2026.01.09 | ₩13,171 | ₩13,311 | ₩12,797 | ₩13,278 | +0.81% | 163.7만 |
|---|
| 2026.01.08 | ₩13,157 | ₩13,304 | ₩12,997 | ₩13,117 | -0.30% | 139.2만 |
|---|
| 2026.01.07 | ₩13,465 | ₩13,892 | ₩13,051 | ₩13,278 | -1.39% | 148.6만 |
|---|
| 2026.01.06 | ₩13,211 | ₩13,405 | ₩13,091 | ₩13,144 | -0.51% | 109.8만 |
|---|
| 2026.01.05 | ₩13,692 | ₩13,785 | ₩13,131 | ₩13,131 | -4.10% | 138.5만 |
|---|
| 2026.01.02 | ₩13,892 | ₩13,979 | ₩13,672 | ₩13,745 | -1.06% | 118.9만 |
|---|
| 2025.12.31 | ₩13,946 | ₩14,012 | ₩13,799 | ₩13,865 | -0.57% | 66.1만 |
|---|
| 2025.12.30 | ₩13,825 | ₩14,072 | ₩13,759 | ₩13,946 | +0.87% | 117.6만 |
|---|
| 2025.12.29 | ₩13,919 | ₩14,026 | ₩13,819 | ₩13,932 | +0.10% | 110.7만 |
|---|
| 2025.12.26 | ₩13,785 | ₩14,066 | ₩13,752 | ₩13,972 | +1.36% | 91.4만 |
|---|
| 2025.12.24 | ₩13,638 | ₩13,799 | ₩13,572 | ₩13,785 | +1.08% | 33.4만 |
|---|
| 2025.12.23 | ₩13,772 | ₩13,865 | ₩13,498 | ₩13,678 | -0.68% | 127.9만 |
|---|
| 2025.12.22 | ₩13,598 | ₩13,959 | ₩13,531 | ₩13,825 | +1.67% | 151.4만 |
|---|
| 2025.12.19 | ₩13,785 | ₩14,052 | ₩13,551 | ₩13,718 | -0.48% | 225.5만 |
|---|
| 2025.12.18 | ₩14,279 | ₩14,440 | ₩13,825 | ₩13,892 | -2.71% | 235.6만 |
|---|
| 2025.12.17 | ₩14,239 | ₩14,640 | ₩14,146 | ₩14,293 | +0.38% | 248.2만 |
|---|
| 2025.12.16 | ₩13,932 | ₩14,253 | ₩13,899 | ₩14,199 | +1.92% | 219.6만 |
|---|
| 2025.12.15 | ₩13,652 | ₩13,952 | ₩13,612 | ₩13,932 | +2.05% | 139.3만 |
|---|
| 2025.12.12 | ₩13,131 | ₩13,732 | ₩13,117 | ₩13,665 | +4.07% | 169.4만 |
|---|
| 2025.12.11 | ₩13,131 | ₩13,431 | ₩12,997 | ₩13,104 | -0.20% | 163.8만 |
|---|
| 2025.12.10 | ₩12,810 | ₩13,211 | ₩12,757 | ₩13,064 | +1.98% | 162.3만 |
|---|
| 2025.12.09 | ₩12,823 | ₩13,057 | ₩12,675 | ₩12,783 | -0.31% | 139.7만 |
|---|
| 2025.12.08 | ₩12,757 | ₩12,992 | ₩12,636 | ₩12,864 | +0.84% | 122.7만 |
|---|
| 2025.12.05 | ₩12,930 | ₩13,251 | ₩12,743 | ₩12,797 | -1.03% | 140만 |
|---|
| 2025.12.04 | ₩12,997 | ₩12,997 | ₩12,543 | ₩12,743 | -1.95% | 153.1만 |
|---|
| 2025.12.03 | ₩12,636 | ₩13,211 | ₩12,630 | ₩12,904 | +2.11% | 151.7만 |
|---|
| 2025.12.02 | ₩13,131 | ₩13,144 | ₩12,476 | ₩12,503 | -4.78% | 222.6만 |
|---|
| 2025.12.01 | ₩12,810 | ₩13,157 | ₩12,650 | ₩13,144 | +2.61% | 178.6만 |
|---|
| 2025.11.28 | ₩12,917 | ₩13,031 | ₩12,743 | ₩12,944 | +0.21% | 59만 |
|---|
| 2025.11.26 | ₩12,516 | ₩12,957 | ₩12,456 | ₩12,904 | +3.09% | 187.5만 |
|---|
| 2025.11.25 | ₩12,570 | ₩12,877 | ₩12,383 | ₩12,543 | -0.21% | 210.7만 |
|---|
| 2025.11.24 | ₩12,677 | ₩12,778 | ₩12,282 | ₩12,316 | -2.85% | 152.4만 |
|---|
| 2025.11.21 | ₩12,743 | ₩13,164 | ₩12,677 | ₩12,730 | -0.10% | 152만 |
|---|
| 2025.11.20 | ₩13,064 | ₩13,144 | ₩12,667 | ₩12,743 | -2.45% | 94.9만 |
|---|
| 2025.11.19 | ₩13,411 | ₩13,449 | ₩12,717 | ₩12,783 | -4.68% | 119.2만 |
|---|
| 2025.11.18 | ₩13,385 | ₩13,531 | ₩13,117 | ₩13,425 | +0.30% | 139만 |
|---|
| 2025.11.17 | ₩14,039 | ₩14,092 | ₩13,358 | ₩13,371 | -4.76% | 144.8만 |
|---|
| 2025.11.14 | ₩13,839 | ₩14,119 | ₩13,678 | ₩14,052 | +1.54% | 125.2만 |
|---|
| 2025.11.13 | ₩13,905 | ₩14,226 | ₩13,652 | ₩13,892 | -0.10% | 158.4만 |
|---|
| 2025.11.12 | ₩13,785 | ₩14,032 | ₩13,638 | ₩13,986 | +1.45% | 124.7만 |
|---|
| 2025.11.11 | ₩13,585 | ₩13,892 | ₩13,451 | ₩13,785 | +1.47% | 186.8만 |
|---|
| 2025.11.10 | ₩13,344 | ₩13,514 | ₩13,171 | ₩13,344 | 0.00% | 128.3만 |
|---|
| 2025.11.07 | ₩13,745 | ₩13,872 | ₩13,057 | ₩13,238 | -3.69% | 135.8만 |
|---|
| 2025.11.06 | ₩13,932 | ₩13,986 | ₩13,477 | ₩13,678 | -1.82% | 137.9만 |
|---|
| 2025.11.05 | ₩14,133 | ₩14,400 | ₩13,759 | ₩13,986 | -1.04% | 255.5만 |
|---|
| 2025.11.04 | ₩13,946 | ₩14,133 | ₩13,445 | ₩13,505 | -3.16% | 242.3만 |
|---|
| 2025.11.03 | ₩14,279 | ₩14,279 | ₩13,545 | ₩13,892 | -2.71% | 367.1만 |
|---|
| 2025.10.31 | ₩13,839 | ₩14,186 | ₩13,665 | ₩14,066 | +1.64% | 246.2만 |
|---|
| 2025.10.30 | ₩16,323 | ₩16,323 | ₩13,612 | ₩13,946 | -14.57% | 307.2만 |
|---|
| 2025.10.29 | ₩16,216 | ₩16,290 | ₩15,629 | ₩15,963 | -1.57% | 139.4만 |
|---|
| 2025.10.28 | ₩16,377 | ₩16,564 | ₩16,156 | ₩16,350 | -0.16% | 252.2만 |
|---|
| 2025.10.27 | ₩16,630 | ₩16,697 | ₩16,016 | ₩16,377 | -1.53% | 160만 |
|---|
| 2025.10.24 | ₩16,564 | ₩16,697 | ₩16,361 | ₩16,657 | +0.56% | 60.1만 |
|---|
| 2025.10.23 | ₩16,817 | ₩16,817 | ₩16,437 | ₩16,510 | -1.83% | 46.5만 |
|---|
| 2025.10.22 | ₩16,630 | ₩17,038 | ₩16,550 | ₩16,871 | +1.45% | 47.2만 |
|---|
| 2025.10.21 | ₩16,777 | ₩16,911 | ₩16,624 | ₩16,671 | -0.64% | 53만 |
|---|
| 2025.10.20 | ₩16,443 | ₩16,737 | ₩16,417 | ₩16,724 | +1.71% | 62.7만 |
|---|
| 2025.10.17 | ₩16,510 | ₩16,697 | ₩16,234 | ₩16,337 | -1.05% | 77만 |
|---|
| 2025.10.16 | ₩16,470 | ₩16,898 | ₩16,383 | ₩16,470 | 0.00% | 75.3만 |
|---|
| 2025.10.15 | ₩16,377 | ₩16,724 | ₩16,323 | ₩16,430 | +0.33% | 64.1만 |
|---|
| 2025.10.14 | ₩16,176 | ₩16,470 | ₩16,083 | ₩16,363 | +1.16% | 71.4만 |
|---|
| 2025.10.13 | ₩16,163 | ₩16,297 | ₩15,976 | ₩16,203 | +0.25% | 80만 |
|---|
| 2025.10.10 | ₩16,403 | ₩16,590 | ₩16,163 | ₩16,230 | -1.06% | 74.7만 |
|---|