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 | ₩19,121 | ₩19,134 | ₩19,107 | ₩19,107 | -0.07% | 554.4만 |
| 2026.10.08 | ₩19,094 | ₩19,147 | ₩19,081 | ₩19,134 | +0.21% | 316.6만 |
| 2026.10.07 | ₩19,081 | ₩19,107 | ₩19,067 | ₩19,094 | +0.07% | 84만 |
| 2026.10.06 | ₩19,081 | ₩19,081 | ₩19,067 | ₩19,067 | -0.07% | 266.1만 |
| 2026.10.05 | ₩19,094 | ₩19,094 | ₩19,054 | ₩19,081 | -0.07% | 155.8만 |
| 2026.10.02 | ₩19,067 | ₩19,067 | ₩19,041 | ₩19,067 | 0.00% | 206만 |
| 2026.10.01 | ₩19,041 | ₩19,067 | ₩19,041 | ₩19,054 | +0.07% | 174.1만 |
| 2026.09.30 | ₩19,041 | ₩19,067 | ₩19,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,041 |
| 0.00% |
| 399.5만 |
| 2026.09.29 | ₩19,041 | ₩19,054 | ₩19,027 | ₩19,041 | 0.00% | 110만 |
|---|
| 2026.09.28 | ₩19,041 | ₩19,054 | ₩19,014 | ₩19,041 | 0.00% | 79.1만 |
|---|
| 2026.09.25 | ₩19,027 | ₩19,041 | ₩19,014 | ₩19,027 | 0.00% | 72.7만 |
|---|
| 2026.09.24 | ₩19,014 | ₩19,041 | ₩19,014 | ₩19,027 | +0.07% | 70.7만 |
|---|
| 2026.09.23 | ₩19,014 | ₩19,041 | ₩19,000 | ₩19,014 | 0.00% | 66.7만 |
|---|
| 2026.09.22 | ₩19,054 | ₩19,054 | ₩19,014 | ₩19,014 | -0.21% | 119.8만 |
|---|
| 2026.09.21 | ₩19,041 | ₩19,041 | ₩18,987 | ₩19,000 | -0.21% | 154.8만 |
|---|
| 2026.09.18 | ₩19,067 | ₩19,094 | ₩19,014 | ₩19,027 | -0.21% | 368.4만 |
|---|
| 2026.09.17 | ₩19,081 | ₩19,147 | ₩19,061 | ₩19,067 | -0.07% | 140.3만 |
|---|
| 2026.09.16 | ₩19,081 | ₩19,081 | ₩19,054 | ₩19,054 | -0.14% | 70.3만 |
|---|
| 2026.09.15 | ₩19,014 | ₩19,081 | ₩19,007 | ₩19,067 | +0.28% | 88.4만 |
|---|
| 2026.09.14 | ₩19,107 | ₩19,107 | ₩19,014 | ₩19,014 | -0.49% | 174.6만 |
|---|
| 2026.09.11 | ₩19,041 | ₩19,081 | ₩19,027 | ₩19,081 | +0.21% | 238.3만 |
|---|
| 2026.09.10 | ₩19,000 | ₩19,034 | ₩18,987 | ₩19,014 | +0.07% | 163.7만 |
|---|
| 2026.09.09 | ₩18,987 | ₩19,000 | ₩18,980 | ₩19,000 | +0.07% | 95.5만 |
|---|
| 2026.09.08 | ₩18,974 | ₩19,014 | ₩18,974 | ₩18,987 | +0.07% | 122.9만 |
|---|
| 2026.09.04 | ₩18,974 | ₩19,000 | ₩18,974 | ₩18,987 | +0.07% | 110.7만 |
|---|
| 2026.09.03 | ₩18,974 | ₩19,041 | ₩18,947 | ₩19,000 | +0.14% | 295.2만 |
|---|
| 2026.09.02 | ₩18,987 | ₩18,987 | ₩18,960 | ₩18,974 | -0.07% | 229.1만 |
|---|
| 2026.09.01 | ₩19,000 | ₩19,000 | ₩18,974 | ₩18,987 | -0.07% | 102.6만 |
|---|
| 2026.08.31 | ₩18,974 | ₩18,987 | ₩18,960 | ₩18,974 | 0.00% | 194.2만 |
|---|
| 2026.08.28 | ₩18,974 | ₩19,014 | ₩18,960 | ₩18,974 | 0.00% | 112.5만 |
|---|
| 2026.08.27 | ₩18,987 | ₩19,000 | ₩18,974 | ₩18,974 | -0.07% | 121.8만 |
|---|
| 2026.08.26 | ₩19,014 | ₩19,054 | ₩18,987 | ₩19,000 | -0.07% | 373.8만 |
|---|
| 2026.08.25 | ₩18,974 | ₩19,067 | ₩18,974 | ₩19,041 | +0.35% | 411.6만 |
|---|
| 2026.08.24 | ₩18,920 | ₩19,041 | ₩18,907 | ₩18,987 | +0.35% | 515.4만 |
|---|
| 2026.08.21 | ₩18,894 | ₩18,914 | ₩18,760 | ₩18,760 | -0.71% | 252.9만 |
|---|
| 2026.08.20 | ₩18,920 | ₩18,934 | ₩18,867 | ₩18,880 | -0.21% | 306만 |
|---|
| 2026.08.19 | ₩18,947 | ₩18,960 | ₩18,907 | ₩18,907 | -0.21% | 116만 |
|---|
| 2026.08.18 | ₩18,934 | ₩18,934 | ₩18,907 | ₩18,920 | -0.07% | 63.4만 |
|---|
| 2026.08.17 | ₩18,920 | ₩18,947 | ₩18,907 | ₩18,907 | -0.07% | 130.1만 |
|---|
| 2026.08.14 | ₩18,920 | ₩18,934 | ₩18,894 | ₩18,934 | +0.07% | 95.7만 |
|---|
| 2026.08.13 | ₩18,907 | ₩18,920 | ₩18,880 | ₩18,920 | +0.07% | 175만 |
|---|
| 2026.08.12 | ₩18,867 | ₩18,907 | ₩18,867 | ₩18,880 | +0.07% | 241.3만 |
|---|
| 2026.08.11 | ₩18,867 | ₩18,880 | ₩18,853 | ₩18,853 | -0.07% | 158.8만 |
|---|
| 2026.08.10 | ₩18,894 | ₩18,920 | ₩18,853 | ₩18,853 | -0.21% | 339.5만 |
|---|
| 2026.08.07 | ₩18,894 | ₩18,920 | ₩18,853 | ₩18,853 | -0.21% | 345.5만 |
|---|
| 2026.08.06 | ₩18,894 | ₩18,920 | ₩18,853 | ₩18,920 | +0.14% | 97.2만 |
|---|
| 2026.08.05 | ₩18,907 | ₩18,907 | ₩18,840 | ₩18,867 | -0.21% | 287.8만 |
|---|
| 2026.08.04 | ₩18,907 | ₩18,934 | ₩18,853 | ₩18,853 | -0.28% | 249.5만 |
|---|
| 2026.08.03 | ₩18,934 | ₩18,947 | ₩18,894 | ₩18,934 | 0.00% | 258.4만 |
|---|
| 2026.07.31 | ₩18,840 | ₩18,960 | ₩18,840 | ₩18,867 | +0.14% | 284만 |
|---|
| 2026.07.30 | ₩18,827 | ₩18,931 | ₩18,800 | ₩18,853 | +0.14% | 530만 |
|---|
| 2026.07.29 | ₩18,813 | ₩18,840 | ₩18,787 | ₩18,787 | -0.14% | 444.6만 |
|---|
| 2026.07.28 | ₩18,840 | ₩18,840 | ₩18,813 | ₩18,813 | -0.14% | 473만 |
|---|
| 2026.07.27 | ₩18,840 | ₩18,867 | ₩18,813 | ₩18,813 | -0.14% | 244.7만 |
|---|
| 2026.07.24 | ₩18,840 | ₩18,853 | ₩18,813 | ₩18,840 | 0.00% | 397.8만 |
|---|
| 2026.07.23 | ₩18,813 | ₩18,840 | ₩18,787 | ₩18,827 | +0.07% | 849.1만 |
|---|
| 2026.07.22 | ₩18,840 | ₩18,853 | ₩18,773 | ₩18,787 | -0.28% | 2142만 |
|---|
| 2026.07.21 | ₩18,813 | ₩18,894 | ₩18,773 | ₩18,787 | -0.14% | 6182.8만 |
|---|
| 2026.07.20 | ₩9,714 | ₩10,011 | ₩9,646 | ₩9,955 | +2.48% | 172.9만 |
|---|
| 2026.07.17 | ₩10,035 | ₩10,262 | ₩9,580 | ₩9,634 | -3.99% | 299.4만 |
|---|
| 2026.07.16 | ₩9,874 | ₩10,188 | ₩9,747 | ₩9,995 | +1.22% | 281.4만 |
|---|
| 2026.07.15 | ₩9,981 | ₩10,222 | ₩9,864 | ₩9,901 | -0.80% | 182.8만 |
|---|
| 2026.07.14 | ₩10,349 | ₩10,349 | ₩9,801 | ₩9,995 | -3.42% | 229.9만 |
|---|
| 2026.07.13 | ₩10,516 | ₩10,743 | ₩10,208 | ₩10,235 | -2.67% | 167.5만 |
|---|
| 2026.07.10 | ₩10,329 | ₩10,536 | ₩10,195 | ₩10,462 | +1.29% | 162만 |
|---|
| 2026.07.09 | ₩10,449 | ₩10,449 | ₩10,222 | ₩10,302 | -1.41% | 135만 |
|---|
| 2026.07.08 | ₩10,917 | ₩10,917 | ₩10,502 | ₩10,516 | -3.67% | 117.9만 |
|---|
| 2026.07.07 | ₩11,050 | ₩11,257 | ₩10,877 | ₩10,903 | -1.33% | 129.6만 |
|---|
| 2026.07.06 | ₩11,010 | ₩11,064 | ₩10,576 | ₩10,850 | -1.46% | 164.1만 |
|---|
| 2026.07.02 | ₩11,023 | ₩11,184 | ₩10,910 | ₩11,050 | +0.24% | 194.9만 |
|---|
| 2026.07.01 | ₩10,489 | ₩11,070 | ₩10,436 | ₩10,943 | +4.33% | 260.2만 |
|---|
| 2026.06.30 | ₩10,289 | ₩10,395 | ₩10,128 | ₩10,289 | 0.00% | 195.2만 |
|---|
| 2026.06.29 | ₩10,355 | ₩10,482 | ₩10,015 | ₩10,449 | +0.90% | 203.8만 |
|---|
| 2026.06.26 | ₩9,741 | ₩10,355 | ₩9,727 | ₩10,302 | +5.76% | 379.7만 |
|---|
| 2026.06.25 | ₩9,848 | ₩10,008 | ₩9,634 | ₩9,647 | -2.04% | 129.4만 |
|---|
| 2026.06.24 | ₩9,460 | ₩9,921 | ₩9,353 | ₩9,821 | +3.81% | 205.7만 |
|---|
| 2026.06.23 | ₩9,300 | ₩9,534 | ₩9,286 | ₩9,420 | +1.29% | 208.7만 |
|---|
| 2026.06.22 | ₩9,353 | ₩9,494 | ₩9,126 | ₩9,153 | -2.14% | 155.7만 |
|---|
| 2026.06.18 | ₩9,400 | ₩9,560 | ₩9,300 | ₩9,420 | +0.21% | 224.9만 |
|---|
| 2026.06.17 | ₩9,580 | ₩9,888 | ₩9,266 | ₩9,380 | -2.09% | 169.7만 |
|---|
| 2026.06.16 | ₩9,674 | ₩9,714 | ₩9,547 | ₩9,674 | 0.00% | 147.3만 |
|---|
| 2026.06.15 | ₩9,460 | ₩9,747 | ₩9,447 | ₩9,647 | +1.98% | 148.1만 |
|---|
| 2026.06.12 | ₩9,580 | ₩9,620 | ₩9,413 | ₩9,540 | -0.42% | 117만 |
|---|
| 2026.06.11 | ₩9,420 | ₩9,527 | ₩9,300 | ₩9,514 | +0.99% | 150만 |
|---|
| 2026.06.10 | ₩9,300 | ₩9,547 | ₩9,261 | ₩9,474 | +1.87% | 135.7만 |
|---|
| 2026.06.09 | ₩9,206 | ₩9,487 | ₩9,086 | ₩9,206 | 0.00% | 187만 |
|---|
| 2026.06.08 | ₩9,420 | ₩9,447 | ₩9,180 | ₩9,220 | -2.13% | 161.6만 |
|---|
| 2026.06.05 | ₩9,126 | ₩9,507 | ₩9,086 | ₩9,447 | +3.51% | 210.4만 |
|---|
| 2026.06.04 | ₩9,674 | ₩9,714 | ₩9,059 | ₩9,086 | -6.08% | 193.8만 |
|---|
| 2026.06.03 | ₩9,500 | ₩9,600 | ₩9,387 | ₩9,500 | 0.00% | 134.4만 |
|---|
| 2026.06.02 | ₩9,620 | ₩9,627 | ₩9,413 | ₩9,447 | -1.81% | 136.1만 |
|---|
| 2026.06.01 | ₩9,687 | ₩9,901 | ₩9,447 | ₩9,661 | -0.28% | 152만 |
|---|
| 2026.05.29 | ₩9,848 | ₩9,948 | ₩9,687 | ₩9,781 | -0.68% | 178만 |
|---|
| 2026.05.28 | ₩9,901 | ₩10,115 | ₩9,861 | ₩10,021 | +1.21% | 142.9만 |
|---|
| 2026.05.27 | ₩10,182 | ₩10,315 | ₩9,901 | ₩9,955 | -2.23% | 162.3만 |
|---|
| 2026.05.26 | ₩10,289 | ₩10,355 | ₩9,961 | ₩9,995 | -2.86% | 203.2만 |
|---|
| 2026.05.22 | ₩10,302 | ₩10,549 | ₩10,244 | ₩10,382 | +0.78% | 131.4만 |
|---|
| 2026.05.21 | ₩10,155 | ₩10,422 | ₩10,028 | ₩10,289 | +1.32% | 173.1만 |
|---|
| 2026.05.20 | ₩9,901 | ₩10,355 | ₩9,580 | ₩10,315 | +4.18% | 282만 |
|---|
| 2026.05.19 | ₩9,848 | ₩10,115 | ₩9,634 | ₩9,968 | +1.22% | 333.4만 |
|---|
| 2026.05.18 | ₩9,327 | ₩9,914 | ₩9,320 | ₩9,808 | +5.16% | 260.2만 |
|---|
| 2026.05.15 | ₩9,500 | ₩9,607 | ₩9,246 | ₩9,407 | -0.98% | 199.7만 |
|---|
| 2026.05.14 | ₩9,500 | ₩9,707 | ₩9,313 | ₩9,474 | -0.28% | 286.8만 |
|---|
| 2026.05.13 | ₩9,754 | ₩9,781 | ₩9,260 | ₩9,286 | -4.79% | 284만 |
|---|
| 2026.05.12 | ₩9,781 | ₩9,901 | ₩9,647 | ₩9,874 | +0.96% | 300.3만 |
|---|
| 2026.05.11 | ₩10,168 | ₩10,249 | ₩9,620 | ₩9,634 | -5.26% | 223.4만 |
|---|
| 2026.05.08 | ₩10,355 | ₩10,355 | ₩10,021 | ₩10,021 | -3.23% | 204.6만 |
|---|
| 2026.05.07 | ₩11,104 | ₩11,264 | ₩10,289 | ₩10,315 | -7.10% | 286.5만 |
|---|
| 2026.05.06 | ₩10,903 | ₩11,598 | ₩10,730 | ₩11,090 | +1.72% | 346.7만 |
|---|
| 2026.05.05 | ₩10,182 | ₩10,422 | ₩10,035 | ₩10,275 | +0.92% | 147.1만 |
|---|
| 2026.05.04 | ₩10,355 | ₩10,469 | ₩10,162 | ₩10,275 | -0.77% | 148.2만 |
|---|
| 2026.05.01 | ₩10,743 | ₩10,877 | ₩10,335 | ₩10,382 | -3.36% | 152.7만 |
|---|
| 2026.04.30 | ₩10,342 | ₩10,703 | ₩10,337 | ₩10,636 | +2.84% | 136.5만 |
|---|
| 2026.04.29 | ₩10,636 | ₩10,783 | ₩10,315 | ₩10,355 | -2.64% | 165.4만 |
|---|
| 2026.04.28 | ₩10,476 | ₩10,796 | ₩10,349 | ₩10,703 | +2.17% | 175.8만 |
|---|
| 2026.04.27 | ₩10,342 | ₩10,623 | ₩10,342 | ₩10,422 | +0.78% | 177.6만 |
|---|
| 2026.04.24 | ₩10,075 | ₩10,502 | ₩10,035 | ₩10,369 | +2.92% | 199.3만 |
|---|
| 2026.04.23 | ₩10,115 | ₩10,262 | ₩10,028 | ₩10,115 | 0.00% | 110.2만 |
|---|
| 2026.04.22 | ₩10,195 | ₩10,422 | ₩10,102 | ₩10,155 | -0.39% | 128.1만 |
|---|
| 2026.04.21 | ₩10,182 | ₩10,275 | ₩9,921 | ₩10,088 | -0.92% | 248.5만 |
|---|
| 2026.04.20 | ₩10,088 | ₩10,289 | ₩9,968 | ₩10,182 | +0.93% | 186.2만 |
|---|
| 2026.04.17 | ₩10,529 | ₩10,696 | ₩10,088 | ₩10,115 | -3.93% | 144.5만 |
|---|
| 2026.04.16 | ₩10,342 | ₩10,549 | ₩10,295 | ₩10,489 | +1.42% | 134.1만 |
|---|
| 2026.04.15 | ₩10,502 | ₩10,609 | ₩10,155 | ₩10,342 | -1.53% | 237만 |
|---|
| 2026.04.14 | ₩10,155 | ₩10,683 | ₩10,155 | ₩10,462 | +3.03% | 333.9만 |
|---|
| 2026.04.13 | ₩9,955 | ₩10,122 | ₩9,741 | ₩10,088 | +1.34% | 117.6만 |
|---|
| 2026.04.10 | ₩10,088 | ₩10,162 | ₩9,981 | ₩10,088 | 0.00% | 125.6만 |
|---|
| 2026.04.09 | ₩9,928 | ₩10,162 | ₩9,928 | ₩10,048 | +1.21% | 160.4만 |
|---|
| 2026.04.08 | ₩10,542 | ₩10,609 | ₩10,055 | ₩10,128 | -3.93% | 230.1만 |
|---|
| 2026.04.07 | ₩10,195 | ₩10,375 | ₩10,115 | ₩10,315 | +1.18% | 121만 |
|---|
| 2026.04.06 | ₩10,249 | ₩10,436 | ₩10,122 | ₩10,342 | +0.91% | 122.9만 |
|---|
| 2026.04.02 | ₩10,155 | ₩10,375 | ₩10,035 | ₩10,302 | +1.45% | 190.4만 |
|---|
| 2026.04.01 | ₩10,502 | ₩10,703 | ₩10,315 | ₩10,315 | -1.78% | 147.9만 |
|---|
| 2026.03.31 | ₩10,489 | ₩10,636 | ₩10,088 | ₩10,583 | +0.89% | 297.9만 |
|---|
| 2026.03.30 | ₩9,914 | ₩10,462 | ₩9,848 | ₩10,462 | +5.53% | 217.7만 |
|---|
| 2026.03.27 | ₩9,914 | ₩10,208 | ₩9,834 | ₩9,901 | -0.13% | 128.8만 |
|---|
| 2026.03.26 | ₩10,075 | ₩10,249 | ₩9,941 | ₩9,968 | -1.06% | 129.7만 |
|---|
| 2026.03.25 | ₩9,767 | ₩10,108 | ₩9,507 | ₩10,102 | +3.42% | 242만 |
|---|
| 2026.03.24 | ₩9,901 | ₩9,988 | ₩9,620 | ₩9,687 | -2.16% | 192.2만 |
|---|
| 2026.03.23 | ₩10,222 | ₩10,222 | ₩9,734 | ₩9,928 | -2.88% | 307.7만 |
|---|
| 2026.03.20 | ₩10,329 | ₩10,394 | ₩10,061 | ₩10,075 | -2.46% | 277.8만 |
|---|
| 2026.03.19 | ₩10,048 | ₩10,335 | ₩10,028 | ₩10,289 | +2.39% | 175.1만 |
|---|
| 2026.03.18 | ₩10,035 | ₩10,289 | ₩9,914 | ₩10,155 | +1.20% | 192.7만 |
|---|
| 2026.03.17 | ₩10,355 | ₩10,502 | ₩10,155 | ₩10,168 | -1.81% | 140.1만 |
|---|
| 2026.03.16 | ₩10,289 | ₩10,355 | ₩10,215 | ₩10,262 | -0.26% | 105.4만 |
|---|
| 2026.03.13 | ₩9,874 | ₩10,208 | ₩9,834 | ₩10,102 | +2.30% | 140.9만 |
|---|
| 2026.03.12 | ₩10,035 | ₩10,128 | ₩9,694 | ₩9,754 | -2.80% | 177.2만 |
|---|
| 2026.03.11 | ₩10,542 | ₩10,556 | ₩9,888 | ₩10,048 | -4.69% | 347.6만 |
|---|
| 2026.03.10 | ₩10,943 | ₩10,997 | ₩10,502 | ₩10,529 | -3.79% | 180.8만 |
|---|
| 2026.03.09 | ₩11,478 | ₩11,478 | ₩10,903 | ₩10,970 | -4.42% | 230.2만 |
|---|
| 2026.03.06 | ₩11,424 | ₩11,491 | ₩11,184 | ₩11,451 | +0.23% | 189.9만 |
|---|
| 2026.03.05 | ₩11,558 | ₩11,638 | ₩11,411 | ₩11,518 | -0.35% | 166.3만 |
|---|
| 2026.03.04 | ₩11,651 | ₩11,692 | ₩11,471 | ₩11,545 | -0.92% | 134.7만 |
|---|
| 2026.03.03 | ₩11,925 | ₩11,992 | ₩11,571 | ₩11,611 | -2.63% | 163.7만 |
|---|
| 2026.03.02 | ₩12,400 | ₩12,413 | ₩12,012 | ₩12,039 | -2.91% | 160.8만 |
|---|
| 2026.02.27 | ₩12,453 | ₩12,754 | ₩12,400 | ₩12,413 | -0.32% | 182.9만 |
|---|
| 2026.02.26 | ₩12,627 | ₩12,747 | ₩12,286 | ₩12,520 | -0.85% | 134만 |
|---|
| 2026.02.25 | ₩12,814 | ₩12,814 | ₩12,266 | ₩12,627 | -1.46% | 100.6만 |
|---|
| 2026.02.24 | ₩12,774 | ₩12,924 | ₩12,520 | ₩12,827 | +0.42% | 94.5만 |
|---|
| 2026.02.23 | ₩12,761 | ₩13,001 | ₩12,406 | ₩12,734 | -0.21% | 239.1만 |
|---|
| 2026.02.20 | ₩12,440 | ₩12,974 | ₩12,306 | ₩12,961 | +4.19% | 205.2만 |
|---|
| 2026.02.19 | ₩12,239 | ₩12,440 | ₩12,059 | ₩12,373 | +1.09% | 180.8만 |
|---|
| 2026.02.18 | ₩11,932 | ₩12,266 | ₩11,785 | ₩12,079 | +1.23% | 252.5만 |
|---|
| 2026.02.17 | ₩12,587 | ₩12,761 | ₩11,785 | ₩12,026 | -4.46% | 374.7만 |
|---|
| 2026.02.13 | ₩12,146 | ₩12,567 | ₩11,645 | ₩12,493 | +2.86% | 381.7만 |
|---|
| 2026.02.12 | ₩13,883 | ₩13,883 | ₩11,959 | ₩12,026 | -13.38% | 432.6만 |
|---|
| 2026.02.11 | ₩14,658 | ₩15,099 | ₩14,564 | ₩14,872 | +1.46% | 130.7만 |
|---|
| 2026.02.10 | ₩14,551 | ₩14,885 | ₩14,364 | ₩14,818 | +1.84% | 138.6만 |
|---|
| 2026.02.09 | ₩14,711 | ₩14,711 | ₩14,310 | ₩14,631 | -0.54% | 96.6만 |
|---|
| 2026.02.06 | ₩14,538 | ₩14,938 | ₩14,451 | ₩14,671 | +0.92% | 153.4만 |
|---|
| 2026.02.05 | ₩14,297 | ₩14,645 | ₩14,017 | ₩14,604 | +2.15% | 191.2만 |
|---|
| 2026.02.04 | ₩13,723 | ₩14,310 | ₩13,703 | ₩14,030 | +2.24% | 222.9만 |
|---|
| 2026.02.03 | ₩13,883 | ₩14,457 | ₩13,475 | ₩13,576 | -2.21% | 235.9만 |
|---|
| 2026.02.02 | ₩14,017 | ₩14,391 | ₩13,870 | ₩14,257 | +1.72% | 168.4만 |
|---|
| 2026.01.30 | ₩13,816 | ₩14,143 | ₩13,642 | ₩14,083 | +1.93% | 107.8만 |
|---|
| 2026.01.29 | ₩13,696 | ₩13,930 | ₩13,682 | ₩13,776 | +0.59% | 121.7만 |
|---|
| 2026.01.28 | ₩13,950 | ₩14,083 | ₩13,596 | ₩13,696 | -1.82% | 98.2만 |
|---|
| 2026.01.27 | ₩13,656 | ₩14,184 | ₩13,656 | ₩14,003 | +2.54% | 226.4만 |
|---|
| 2026.01.26 | ₩13,963 | ₩14,033 | ₩13,689 | ₩13,736 | -1.63% | 108.4만 |
|---|
| 2026.01.23 | ₩14,057 | ₩14,164 | ₩13,829 | ₩13,923 | -0.95% | 106.3만 |
|---|
| 2026.01.22 | ₩13,803 | ₩14,431 | ₩13,803 | ₩14,043 | +1.74% | 192.3만 |
|---|
| 2026.01.21 | ₩13,870 | ₩14,043 | ₩13,495 | ₩13,843 | -0.19% | 117.9만 |
|---|
| 2026.01.20 | ₩13,816 | ₩14,070 | ₩13,569 | ₩13,976 | +1.16% | 117.7만 |
|---|
| 2026.01.16 | ₩13,803 | ₩13,829 | ₩13,406 | ₩13,749 | -0.39% | 115.2만 |
|---|
| 2026.01.15 | ₩13,843 | ₩14,017 | ₩13,642 | ₩13,910 | +0.48% | 134.4만 |
|---|
| 2026.01.14 | ₩13,789 | ₩14,417 | ₩13,763 | ₩13,936 | +1.07% | 197.5만 |
|---|
| 2026.01.13 | ₩13,201 | ₩14,110 | ₩13,201 | ₩13,829 | +4.76% | 240.6만 |
|---|
| 2026.01.12 | ₩13,188 | ₩13,475 | ₩12,226 | ₩13,295 | +0.81% | 257만 |
|---|
| 2026.01.09 | ₩13,175 | ₩13,315 | ₩12,801 | ₩13,282 | +0.81% | 163.7만 |
|---|
| 2026.01.08 | ₩13,161 | ₩13,308 | ₩13,001 | ₩13,121 | -0.30% | 139.2만 |
|---|
| 2026.01.07 | ₩13,469 | ₩13,896 | ₩13,054 | ₩13,282 | -1.39% | 148.6만 |
|---|
| 2026.01.06 | ₩13,215 | ₩13,409 | ₩13,095 | ₩13,148 | -0.51% | 109.8만 |
|---|
| 2026.01.05 | ₩13,696 | ₩13,789 | ₩13,135 | ₩13,135 | -4.10% | 138.5만 |
|---|
| 2026.01.02 | ₩13,896 | ₩13,983 | ₩13,676 | ₩13,749 | -1.06% | 118.9만 |
|---|
| 2025.12.31 | ₩13,950 | ₩14,017 | ₩13,803 | ₩13,870 | -0.57% | 66.1만 |
|---|
| 2025.12.30 | ₩13,829 | ₩14,077 | ₩13,763 | ₩13,950 | +0.87% | 117.6만 |
|---|
| 2025.12.29 | ₩13,923 | ₩14,030 | ₩13,823 | ₩13,936 | +0.10% | 110.7만 |
|---|
| 2025.12.26 | ₩13,789 | ₩14,070 | ₩13,756 | ₩13,976 | +1.36% | 91.4만 |
|---|
| 2025.12.24 | ₩13,642 | ₩13,803 | ₩13,576 | ₩13,789 | +1.08% | 33.4만 |
|---|
| 2025.12.23 | ₩13,776 | ₩13,870 | ₩13,502 | ₩13,682 | -0.68% | 127.9만 |
|---|
| 2025.12.22 | ₩13,602 | ₩13,963 | ₩13,536 | ₩13,829 | +1.67% | 151.4만 |
|---|
| 2025.12.19 | ₩13,789 | ₩14,057 | ₩13,556 | ₩13,723 | -0.48% | 225.5만 |
|---|
| 2025.12.18 | ₩14,284 | ₩14,444 | ₩13,829 | ₩13,896 | -2.71% | 235.6만 |
|---|
| 2025.12.17 | ₩14,244 | ₩14,645 | ₩14,150 | ₩14,297 | +0.38% | 248.2만 |
|---|
| 2025.12.16 | ₩13,936 | ₩14,257 | ₩13,903 | ₩14,204 | +1.92% | 219.6만 |
|---|
| 2025.12.15 | ₩13,656 | ₩13,956 | ₩13,616 | ₩13,936 | +2.05% | 139.3만 |
|---|
| 2025.12.12 | ₩13,135 | ₩13,736 | ₩13,121 | ₩13,669 | +4.07% | 169.4만 |
|---|
| 2025.12.11 | ₩13,135 | ₩13,435 | ₩13,001 | ₩13,108 | -0.20% | 163.8만 |
|---|
| 2025.12.10 | ₩12,814 | ₩13,215 | ₩12,761 | ₩13,068 | +1.98% | 162.3만 |
|---|
| 2025.12.09 | ₩12,827 | ₩13,061 | ₩12,679 | ₩12,787 | -0.31% | 139.7만 |
|---|
| 2025.12.08 | ₩12,761 | ₩12,996 | ₩12,640 | ₩12,867 | +0.84% | 122.7만 |
|---|
| 2025.12.05 | ₩12,934 | ₩13,255 | ₩12,747 | ₩12,801 | -1.03% | 140만 |
|---|
| 2025.12.04 | ₩13,001 | ₩13,001 | ₩12,547 | ₩12,747 | -1.95% | 153.1만 |
|---|
| 2025.12.03 | ₩12,640 | ₩13,215 | ₩12,634 | ₩12,907 | +2.11% | 151.7만 |
|---|
| 2025.12.02 | ₩13,135 | ₩13,148 | ₩12,480 | ₩12,507 | -4.78% | 222.6만 |
|---|
| 2025.12.01 | ₩12,814 | ₩13,161 | ₩12,654 | ₩13,148 | +2.61% | 178.6만 |
|---|
| 2025.11.28 | ₩12,921 | ₩13,034 | ₩12,747 | ₩12,948 | +0.21% | 59만 |
|---|
| 2025.11.26 | ₩12,520 | ₩12,961 | ₩12,460 | ₩12,907 | +3.09% | 187.5만 |
|---|
| 2025.11.25 | ₩12,573 | ₩12,881 | ₩12,386 | ₩12,547 | -0.21% | 210.7만 |
|---|
| 2025.11.24 | ₩12,680 | ₩12,782 | ₩12,286 | ₩12,320 | -2.85% | 152.4만 |
|---|
| 2025.11.21 | ₩12,747 | ₩13,168 | ₩12,680 | ₩12,734 | -0.10% | 152만 |
|---|
| 2025.11.20 | ₩13,068 | ₩13,148 | ₩12,671 | ₩12,747 | -2.45% | 94.9만 |
|---|
| 2025.11.19 | ₩13,415 | ₩13,453 | ₩12,720 | ₩12,787 | -4.68% | 119.2만 |
|---|
| 2025.11.18 | ₩13,389 | ₩13,536 | ₩13,121 | ₩13,429 | +0.30% | 139만 |
|---|
| 2025.11.17 | ₩14,043 | ₩14,097 | ₩13,362 | ₩13,375 | -4.76% | 144.8만 |
|---|
| 2025.11.14 | ₩13,843 | ₩14,123 | ₩13,682 | ₩14,057 | +1.54% | 125.2만 |
|---|
| 2025.11.13 | ₩13,910 | ₩14,230 | ₩13,656 | ₩13,896 | -0.10% | 158.4만 |
|---|
| 2025.11.12 | ₩13,789 | ₩14,037 | ₩13,642 | ₩13,990 | +1.45% | 124.7만 |
|---|
| 2025.11.11 | ₩13,589 | ₩13,896 | ₩13,455 | ₩13,789 | +1.47% | 186.8만 |
|---|
| 2025.11.10 | ₩13,348 | ₩13,518 | ₩13,175 | ₩13,348 | 0.00% | 128.3만 |
|---|
| 2025.11.07 | ₩13,749 | ₩13,876 | ₩13,061 | ₩13,242 | -3.69% | 135.8만 |
|---|
| 2025.11.06 | ₩13,936 | ₩13,990 | ₩13,481 | ₩13,682 | -1.82% | 137.9만 |
|---|
| 2025.11.05 | ₩14,137 | ₩14,404 | ₩13,763 | ₩13,990 | -1.04% | 255.5만 |
|---|
| 2025.11.04 | ₩13,950 | ₩14,137 | ₩13,449 | ₩13,509 | -3.16% | 242.3만 |
|---|
| 2025.11.03 | ₩14,284 | ₩14,284 | ₩13,549 | ₩13,896 | -2.71% | 367.1만 |
|---|
| 2025.10.31 | ₩13,843 | ₩14,190 | ₩13,669 | ₩14,070 | +1.64% | 246.2만 |
|---|
| 2025.10.30 | ₩16,328 | ₩16,328 | ₩13,616 | ₩13,950 | -14.57% | 307.2만 |
|---|
| 2025.10.29 | ₩16,221 | ₩16,295 | ₩15,633 | ₩15,967 | -1.57% | 139.4만 |
|---|
| 2025.10.28 | ₩16,382 | ₩16,569 | ₩16,161 | ₩16,355 | -0.16% | 252.2만 |
|---|
| 2025.10.27 | ₩16,635 | ₩16,702 | ₩16,021 | ₩16,382 | -1.53% | 160만 |
|---|
| 2025.10.24 | ₩16,569 | ₩16,702 | ₩16,366 | ₩16,662 | +0.56% | 60.1만 |
|---|
| 2025.10.23 | ₩16,823 | ₩16,823 | ₩16,442 | ₩16,515 | -1.83% | 46.5만 |
|---|
| 2025.10.22 | ₩16,635 | ₩17,043 | ₩16,555 | ₩16,876 | +1.45% | 47.2만 |
|---|
| 2025.10.21 | ₩16,782 | ₩16,916 | ₩16,629 | ₩16,676 | -0.64% | 53만 |
|---|
| 2025.10.20 | ₩16,448 | ₩16,742 | ₩16,422 | ₩16,729 | +1.71% | 62.7만 |
|---|
| 2025.10.17 | ₩16,515 | ₩16,702 | ₩16,239 | ₩16,341 | -1.05% | 77만 |
|---|
| 2025.10.16 | ₩16,475 | ₩16,903 | ₩16,388 | ₩16,475 | 0.00% | 75.3만 |
|---|
| 2025.10.15 | ₩16,382 | ₩16,729 | ₩16,328 | ₩16,435 | +0.33% | 64.1만 |
|---|
| 2025.10.14 | ₩16,181 | ₩16,475 | ₩16,088 | ₩16,368 | +1.16% | 71.4만 |
|---|
| 2025.10.13 | ₩16,168 | ₩16,301 | ₩15,981 | ₩16,208 | +0.25% | 80만 |
|---|
| 2025.10.10 | ₩16,408 | ₩16,595 | ₩16,168 | ₩16,235 | -1.06% | 74.7만 |
|---|