시장 데이터를 불러오는 중
전체 종목
유니버설 과거 주가
Universal Corporation Common Stock · UVV · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Corporation Common Stock · UVV · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,844 | ₩57,179 | ₩56,174 | ₩56,281 | -0.99% | 26.6만 |
| 2026.10.08 | ₩57,406 | ₩58,143 | ₩57,018 | ₩57,862 | +0.79% | 43.5만 |
| 2026.10.07 | ₩57,219 | ₩57,514 | ₩56,790 | ₩57,393 | +0.30% | 38.2만 |
| 2026.10.06 | ₩56,817 | ₩57,393 | ₩56,616 | ₩57,219 | +0.71% | 31만 |
| 2026.10.05 | ₩56,602 | ₩57,112 | ₩55,664 | ₩56,455 | -0.26% | 35.6만 |
| 2026.10.02 | ₩56,120 | ₩56,911 | ₩55,611 | ₩56,549 | +0.76% | 26만 |
| 2026.10.01 | ₩56,361 | ₩56,361 | ₩55,075 | ₩55,852 | -0.90% | 40.2만 |
| 2026.09.30 | ₩56,294 | ₩56,884 | ₩55,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,999 |
| -0.52% |
| 34.3만 |
| 2026.09.29 | ₩55,611 | ₩56,468 | ₩55,343 | ₩55,812 | +0.36% | 37.4만 |
|---|
| 2026.09.28 | ₩56,964 | ₩57,192 | ₩55,906 | ₩56,107 | -1.51% | 41.7만 |
|---|
| 2026.09.25 | ₩57,085 | ₩57,366 | ₩56,227 | ₩56,911 | -0.31% | 40.1만 |
|---|
| 2026.09.24 | ₩57,701 | ₩58,090 | ₩57,112 | ₩57,232 | -0.81% | 25.5만 |
|---|
| 2026.09.23 | ₩58,291 | ₩58,720 | ₩57,272 | ₩57,366 | -1.59% | 34.7만 |
|---|
| 2026.09.21 | ₩59,148 | ₩59,403 | ₩57,715 | ₩58,036 | -1.88% | 40.9만 |
|---|
| 2026.09.18 | ₩59,068 | ₩59,390 | ₩58,639 | ₩59,148 | +0.14% | 96.1만 |
|---|
| 2026.09.17 | ₩60,274 | ₩60,690 | ₩59,242 | ₩59,457 | -1.36% | 24만 |
|---|
| 2026.09.16 | — | — | — | ₩59,751 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩59,430 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩60,462 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩60,542 | — | — |
|---|
| 2026.08.28 | ₩61,976 | ₩62,311 | ₩61,279 | ₩61,293 | -1.10% | 20.5만 |
|---|
| 2026.08.27 | ₩62,043 | ₩62,190 | ₩61,333 | ₩61,587 | -0.73% | 21.3만 |
|---|
| 2026.08.26 | ₩61,681 | ₩62,713 | ₩61,587 | ₩62,525 | +1.37% | 25.9만 |
|---|
| 2026.08.25 | ₩60,904 | ₩61,909 | ₩60,676 | ₩61,494 | +0.97% | 23.3만 |
|---|
| 2026.08.24 | ₩61,011 | ₩61,762 | ₩60,556 | ₩61,132 | +0.20% | 27.5만 |
|---|
| 2026.08.21 | ₩61,105 | ₩61,105 | ₩59,725 | ₩60,301 | -1.32% | 26.4만 |
|---|
| 2026.08.20 | ₩60,395 | ₩61,668 | ₩59,979 | ₩60,998 | +1.00% | 27.3만 |
|---|
| 2026.08.19 | ₩59,631 | ₩60,891 | ₩59,497 | ₩60,556 | +1.55% | 24.5만 |
|---|
| 2026.08.18 | ₩60,207 | ₩60,247 | ₩59,403 | ₩59,537 | -1.11% | 31.8만 |
|---|
| 2026.08.17 | ₩59,751 | ₩59,979 | ₩58,103 | ₩59,390 | -0.61% | 45.4만 |
|---|
| 2026.08.14 | ₩60,194 | ₩60,636 | ₩59,805 | ₩59,993 | -0.33% | 32.9만 |
|---|
| 2026.08.13 | ₩61,051 | ₩62,030 | ₩60,019 | ₩60,153 | -1.47% | 43.7만 |
|---|
| 2026.08.12 | ₩59,591 | ₩61,802 | ₩59,591 | ₩60,582 | +1.66% | 52.1만 |
|---|
| 2026.08.11 | ₩63,517 | ₩63,973 | ₩61,896 | ₩61,936 | -2.49% | 54.9만 |
|---|
| 2026.08.10 | ₩67,497 | ₩67,497 | ₩62,927 | ₩63,517 | -5.90% | 75.4만 |
|---|
| 2026.08.07 | ₩68,542 | ₩68,663 | ₩67,256 | ₩68,127 | -0.61% | 38.7만 |
|---|
| 2026.08.06 | ₩70,351 | ₩72,120 | ₩68,502 | ₩68,542 | -2.57% | 43.8만 |
|---|
| 2026.08.05 | ₩71,115 | ₩71,343 | ₩69,346 | ₩69,775 | -1.88% | 29.5만 |
|---|
| 2026.08.04 | ₩69,694 | ₩70,927 | ₩69,212 | ₩70,699 | +1.44% | 27.4만 |
|---|
| 2026.08.03 | ₩70,914 | ₩71,423 | ₩69,708 | ₩69,721 | -1.68% | 22.3만 |
|---|
| 2026.07.31 | ₩70,807 | ₩71,530 | ₩70,150 | ₩70,606 | -0.28% | 20.9만 |
|---|
| 2026.07.30 | ₩72,642 | ₩72,817 | ₩71,276 | ₩71,383 | -1.73% | 20.8만 |
|---|
| 2026.07.29 | ₩73,326 | ₩73,822 | ₩72,830 | ₩73,433 | +0.15% | 20.7만 |
|---|
| 2026.07.28 | ₩72,991 | ₩74,934 | ₩72,884 | ₩73,366 | +0.51% | 23.5만 |
|---|
| 2026.07.27 | ₩71,905 | ₩72,549 | ₩71,664 | ₩71,798 | -0.15% | 17.3만 |
|---|
| 2026.07.24 | ₩71,249 | ₩72,173 | ₩70,981 | ₩72,026 | +1.09% | 13.9만 |
|---|
| 2026.07.23 | ₩71,396 | ₩71,678 | ₩70,391 | ₩70,632 | -1.07% | 19.7만 |
|---|
| 2026.07.22 | ₩71,262 | ₩72,160 | ₩70,981 | ₩72,026 | +1.07% | 19.8만 |
|---|
| 2026.07.21 | ₩71,088 | ₩71,798 | ₩70,431 | ₩70,713 | -0.53% | 19.5만 |
|---|
| 2026.07.20 | ₩71,209 | ₩71,852 | ₩70,941 | ₩71,396 | +0.26% | 17.5만 |
|---|
| 2026.07.17 | ₩71,423 | ₩72,106 | ₩70,311 | ₩71,209 | -0.30% | 33.8만 |
|---|
| 2026.07.16 | ₩68,542 | ₩71,410 | ₩68,435 | ₩71,048 | +3.66% | 49.8만 |
|---|
| 2026.07.15 | ₩67,537 | ₩68,408 | ₩67,349 | ₩67,912 | +0.56% | 19.5만 |
|---|
| 2026.07.14 | ₩68,180 | ₩68,676 | ₩67,564 | ₩67,564 | -0.90% | 19.2만 |
|---|
| 2026.07.13 | ₩68,395 | ₩69,132 | ₩68,086 | ₩68,314 | -0.12% | 23.1만 |
|---|
| 2026.07.10 | ₩69,601 | ₩69,694 | ₩69,011 | ₩69,172 | -0.62% | 22.8만 |
|---|
| 2026.07.09 | ₩69,721 | ₩69,936 | ₩68,957 | ₩68,957 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩69,453 | ₩70,177 | ₩69,346 | ₩69,855 | +0.58% | 22.3만 |
|---|
| 2026.07.07 | ₩69,761 | ₩70,860 | ₩69,199 | ₩69,225 | -0.77% | 17.8만 |
|---|
| 2026.07.06 | ₩69,105 | ₩69,681 | ₩68,730 | ₩68,850 | -0.37% | 19.2만 |
|---|
| 2026.07.02 | ₩70,391 | ₩70,539 | ₩68,783 | ₩69,172 | -1.73% | 23.2만 |
|---|
| 2026.07.01 | ₩70,137 | ₩70,860 | ₩69,735 | ₩69,788 | -0.50% | 20.4만 |
|---|
| 2026.06.30 | ₩70,378 | ₩70,941 | ₩69,534 | ₩69,909 | -0.67% | 20.8만 |
|---|
| 2026.06.29 | ₩72,053 | ₩72,106 | ₩70,498 | ₩70,967 | -1.51% | 34.4만 |
|---|
| 2026.06.26 | ₩71,624 | ₩72,281 | ₩71,142 | ₩72,080 | +0.64% | 65.6만 |
|---|
| 2026.06.25 | ₩70,673 | ₩71,678 | ₩70,673 | ₩71,249 | +0.82% | 17.5만 |
|---|
| 2026.06.24 | ₩69,869 | ₩71,396 | ₩69,869 | ₩70,807 | +1.34% | 23만 |
|---|
| 2026.06.23 | ₩70,163 | ₩70,847 | ₩69,788 | ₩70,579 | +0.59% | 26.1만 |
|---|
| 2026.06.22 | ₩69,855 | ₩70,552 | ₩68,890 | ₩69,024 | -1.19% | 27.2만 |
|---|
| 2026.06.18 | ₩71,061 | ₩71,061 | ₩69,292 | ₩69,895 | -1.64% | 67.5만 |
|---|
| 2026.06.17 | ₩71,410 | ₩71,852 | ₩70,351 | ₩70,766 | -0.90% | 28.2만 |
|---|
| 2026.06.16 | ₩71,986 | ₩72,884 | ₩71,490 | ₩71,865 | -0.17% | 24.9만 |
|---|
| 2026.06.15 | ₩71,691 | ₩72,254 | ₩70,874 | ₩71,463 | -0.32% | 26.8만 |
|---|
| 2026.06.12 | ₩71,423 | ₩73,018 | ₩71,369 | ₩72,267 | +1.18% | 19만 |
|---|
| 2026.06.11 | ₩72,964 | ₩73,044 | ₩71,289 | ₩71,369 | -2.19% | 14.5만 |
|---|
| 2026.06.10 | ₩71,825 | ₩72,897 | ₩71,771 | ₩72,803 | +1.36% | 24.8만 |
|---|
| 2026.06.09 | ₩70,686 | ₩71,423 | ₩70,257 | ₩71,034 | +0.49% | 19.8만 |
|---|
| 2026.06.08 | ₩72,039 | ₩72,656 | ₩70,673 | ₩70,686 | -1.88% | 21.3만 |
|---|
| 2026.06.05 | ₩71,356 | ₩72,428 | ₩70,646 | ₩72,039 | +0.96% | 19.3만 |
|---|
| 2026.06.04 | ₩71,852 | ₩72,468 | ₩70,713 | ₩70,847 | -1.40% | 23.5만 |
|---|
| 2026.06.03 | ₩72,415 | ₩72,790 | ₩70,726 | ₩71,128 | -1.78% | 29.7만 |
|---|
| 2026.06.02 | ₩72,441 | ₩74,036 | ₩71,838 | ₩72,870 | +0.59% | 32.7만 |
|---|
| 2026.06.01 | ₩70,016 | ₩73,138 | ₩69,936 | ₩72,535 | +3.60% | 40.6만 |
|---|
| 2026.05.29 | ₩66,720 | ₩70,646 | ₩65,916 | ₩69,507 | +4.18% | 66.9만 |
|---|
| 2026.05.28 | ₩73,540 | ₩73,983 | ₩66,934 | ₩68,555 | -6.78% | 114.4만 |
|---|
| 2026.05.27 | ₩73,513 | ₩74,184 | ₩73,312 | ₩74,009 | +0.67% | 16.1만 |
|---|
| 2026.05.26 | ₩72,924 | ₩73,487 | ₩72,669 | ₩73,111 | +0.26% | 14.6만 |
|---|
| 2026.05.22 | ₩73,018 | ₩73,580 | ₩72,388 | ₩73,058 | +0.06% | 11.7만 |
|---|
| 2026.05.21 | ₩73,098 | ₩73,607 | ₩72,642 | ₩73,205 | +0.15% | 11.9만 |
|---|
| 2026.05.20 | ₩72,937 | ₩73,929 | ₩72,709 | ₩73,420 | +0.66% | 17.5만 |
|---|
| 2026.05.19 | ₩73,125 | ₩73,849 | ₩72,830 | ₩72,897 | -0.31% | 14.4만 |
|---|
| 2026.05.18 | ₩71,785 | ₩73,152 | ₩71,785 | ₩72,977 | +1.66% | 12.5만 |
|---|
| 2026.05.15 | ₩72,468 | ₩72,508 | ₩71,343 | ₩71,678 | -1.09% | 17.3만 |
|---|
| 2026.05.14 | ₩72,495 | ₩73,299 | ₩72,106 | ₩72,254 | -0.33% | 15.4만 |
|---|
| 2026.05.13 | ₩71,946 | ₩73,031 | ₩71,785 | ₩72,093 | +0.20% | 16.8만 |
|---|
| 2026.05.12 | ₩72,093 | ₩72,991 | ₩71,731 | ₩71,972 | -0.17% | 16.7만 |
|---|
| 2026.05.11 | ₩72,294 | ₩72,924 | ₩71,771 | ₩71,825 | -0.65% | 14만 |
|---|
| 2026.05.08 | ₩72,267 | ₩72,669 | ₩71,892 | ₩71,959 | -0.43% | 11.1만 |
|---|
| 2026.05.07 | ₩72,214 | ₩73,272 | ₩72,026 | ₩72,039 | -0.24% | 16.9만 |
|---|
| 2026.05.06 | ₩72,736 | ₩72,977 | ₩71,678 | ₩72,227 | -0.70% | 15.8만 |
|---|
| 2026.05.05 | ₩72,147 | ₩73,031 | ₩71,838 | ₩72,468 | +0.45% | 15.1만 |
|---|
| 2026.05.04 | ₩72,160 | ₩73,031 | ₩71,624 | ₩72,160 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩72,120 | ₩72,817 | ₩71,691 | ₩72,696 | +0.80% | 17.2만 |
|---|
| 2026.04.30 | ₩70,632 | ₩72,267 | ₩70,632 | ₩71,798 | +1.65% | 17.3만 |
|---|
| 2026.04.29 | ₩72,106 | ₩72,240 | ₩70,177 | ₩70,311 | -2.49% | 21.3만 |
|---|
| 2026.04.28 | ₩72,642 | ₩73,245 | ₩72,026 | ₩72,321 | -0.44% | 25.4만 |
|---|
| 2026.04.27 | ₩71,838 | ₩72,267 | ₩71,276 | ₩71,852 | +0.02% | 13.4만 |
|---|
| 2026.04.24 | ₩72,026 | ₩72,214 | ₩71,316 | ₩71,919 | -0.15% | 13.6만 |
|---|
| 2026.04.23 | ₩70,646 | ₩72,173 | ₩70,646 | ₩72,053 | +1.99% | 22.8만 |
|---|
| 2026.04.22 | ₩69,587 | ₩70,927 | ₩69,587 | ₩70,217 | +0.91% | 28만 |
|---|
| 2026.04.21 | ₩69,145 | ₩69,668 | ₩68,944 | ₩69,493 | +0.50% | 18.4만 |
|---|
| 2026.04.20 | ₩70,338 | ₩70,498 | ₩69,199 | ₩69,225 | -1.58% | 22.3만 |
|---|
| 2026.04.17 | ₩69,266 | ₩70,686 | ₩69,132 | ₩70,297 | +1.49% | 22.8만 |
|---|
| 2026.04.16 | ₩68,086 | ₩69,440 | ₩68,060 | ₩69,413 | +1.95% | 19.7만 |
|---|
| 2026.04.15 | ₩68,957 | ₩69,292 | ₩68,274 | ₩68,354 | -0.87% | 21.5만 |
|---|
| 2026.04.14 | ₩71,182 | ₩71,570 | ₩70,257 | ₩70,391 | -1.11% | 27.9만 |
|---|
| 2026.04.13 | ₩71,704 | ₩72,254 | ₩70,820 | ₩71,517 | -0.26% | 22.3만 |
|---|
| 2026.04.10 | ₩71,745 | ₩71,745 | ₩71,182 | ₩71,597 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩70,606 | ₩72,106 | ₩70,606 | ₩71,771 | +1.65% | 14.5만 |
|---|
| 2026.04.08 | ₩70,163 | ₩71,530 | ₩70,163 | ₩71,155 | +1.41% | 21.1만 |
|---|
| 2026.04.07 | ₩70,686 | ₩71,329 | ₩70,003 | ₩70,083 | -0.85% | 19.3만 |
|---|
| 2026.04.06 | ₩70,539 | ₩71,155 | ₩70,351 | ₩70,606 | +0.09% | 15.5만 |
|---|
| 2026.04.02 | ₩70,780 | ₩71,182 | ₩70,338 | ₩70,472 | -0.44% | 16.1만 |
|---|
| 2026.04.01 | ₩70,498 | ₩70,967 | ₩69,319 | ₩70,096 | -0.57% | 23.1만 |
|---|
| 2026.03.31 | ₩71,436 | ₩71,530 | ₩70,485 | ₩70,619 | -1.14% | 16.1만 |
|---|
| 2026.03.30 | ₩70,740 | ₩71,651 | ₩70,351 | ₩71,101 | +0.51% | 14.7만 |
|---|
| 2026.03.27 | ₩70,351 | ₩71,316 | ₩70,351 | ₩70,686 | +0.48% | 13.7만 |
|---|
| 2026.03.26 | ₩69,962 | ₩70,780 | ₩69,721 | ₩70,579 | +0.88% | 16만 |
|---|
| 2026.03.25 | ₩69,158 | ₩69,828 | ₩68,542 | ₩69,614 | +0.66% | 14.4만 |
|---|
| 2026.03.24 | ₩68,716 | ₩69,775 | ₩68,488 | ₩68,850 | +0.20% | 14.9만 |
|---|
| 2026.03.23 | ₩68,971 | ₩69,413 | ₩68,207 | ₩68,716 | -0.37% | 20.4만 |
|---|
| 2026.03.20 | ₩68,877 | ₩68,917 | ₩68,019 | ₩68,140 | -1.07% | 76.2만 |
|---|
| 2026.03.19 | ₩69,493 | ₩69,909 | ₩68,944 | ₩69,118 | -0.54% | 17.9만 |
|---|
| 2026.03.18 | ₩71,021 | ₩71,436 | ₩69,627 | ₩69,708 | -1.85% | 20.7만 |
|---|
| 2026.03.17 | ₩71,343 | ₩71,972 | ₩70,807 | ₩71,410 | +0.09% | 15만 |
|---|
| 2026.03.16 | ₩71,557 | ₩71,919 | ₩70,914 | ₩70,927 | -0.88% | 14.1만 |
|---|
| 2026.03.13 | ₩71,034 | ₩71,316 | ₩70,364 | ₩71,168 | +0.19% | 14.4만 |
|---|
| 2026.03.12 | ₩69,493 | ₩70,874 | ₩69,493 | ₩70,646 | +1.66% | 18.4만 |
|---|
| 2026.03.11 | ₩70,003 | ₩70,297 | ₩69,145 | ₩70,056 | +0.08% | 20.4만 |
|---|
| 2026.03.10 | ₩70,364 | ₩70,525 | ₩69,694 | ₩69,802 | -0.80% | 19.8만 |
|---|
| 2026.03.09 | ₩70,257 | ₩70,927 | ₩69,735 | ₩70,418 | +0.23% | 23.4만 |
|---|
| 2026.03.06 | ₩70,485 | ₩71,034 | ₩69,869 | ₩70,954 | +0.67% | 20.5만 |
|---|
| 2026.03.05 | ₩71,544 | ₩71,691 | ₩70,431 | ₩70,552 | -1.39% | 23.5만 |
|---|
| 2026.03.04 | ₩71,289 | ₩72,200 | ₩71,034 | ₩72,026 | +1.03% | 16.5만 |
|---|
| 2026.03.03 | ₩71,155 | ₩71,570 | ₩70,472 | ₩71,182 | +0.04% | 20.3만 |
|---|
| 2026.03.02 | ₩70,914 | ₩72,187 | ₩70,485 | ₩71,637 | +1.02% | 24.5만 |
|---|
| 2026.02.27 | ₩72,830 | ₩73,058 | ₩71,932 | ₩71,999 | -1.14% | 22.7만 |
|---|
| 2026.02.26 | ₩72,817 | ₩73,071 | ₩72,080 | ₩72,120 | -0.96% | 17.4만 |
|---|
| 2026.02.25 | ₩71,664 | ₩72,428 | ₩70,673 | ₩72,401 | +1.03% | 19.4만 |
|---|
| 2026.02.24 | ₩71,691 | ₩71,959 | ₩70,981 | ₩71,678 | -0.02% | 20.6만 |
|---|
| 2026.02.23 | ₩72,080 | ₩72,200 | ₩71,008 | ₩71,678 | -0.56% | 20.5만 |
|---|
| 2026.02.20 | ₩71,825 | ₩72,321 | ₩70,766 | ₩72,080 | +0.35% | 30.1만 |
|---|
| 2026.02.19 | ₩70,927 | ₩71,946 | ₩70,927 | ₩71,584 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩71,463 | ₩71,838 | ₩70,351 | ₩70,887 | -0.81% | 21.5만 |
|---|
| 2026.02.17 | ₩72,307 | ₩72,549 | ₩71,316 | ₩71,517 | -1.09% | 17.7만 |
|---|
| 2026.02.13 | ₩71,021 | ₩71,771 | ₩70,525 | ₩71,637 | +0.87% | 19.5만 |
|---|
| 2026.02.12 | ₩70,646 | ₩71,423 | ₩69,788 | ₩70,673 | +0.04% | 22.3만 |
|---|
| 2026.02.11 | ₩69,011 | ₩71,838 | ₩69,011 | ₩70,847 | +2.66% | 32.9만 |
|---|
| 2026.02.10 | ₩69,024 | ₩70,190 | ₩68,663 | ₩69,172 | +0.21% | 41.3만 |
|---|
| 2026.02.09 | ₩72,482 | ₩72,482 | ₩68,931 | ₩69,172 | -4.57% | 59.5만 |
|---|
| 2026.02.06 | ₩78,498 | ₩79,048 | ₩77,467 | ₩77,480 | -1.30% | 21.5만 |
|---|
| 2026.02.05 | ₩78,847 | ₩79,570 | ₩78,110 | ₩78,619 | -0.29% | 15.1만 |
|---|
| 2026.02.04 | ₩78,592 | ₩79,477 | ₩78,391 | ₩78,753 | +0.20% | 21만 |
|---|
| 2026.02.03 | ₩77,721 | ₩78,351 | ₩77,386 | ₩78,083 | +0.47% | 20.7만 |
|---|
| 2026.02.02 | ₩76,019 | ₩77,601 | ₩76,019 | ₩77,480 | +1.92% | 24.2만 |
|---|
| 2026.01.30 | ₩74,907 | ₩76,180 | ₩74,907 | ₩75,832 | +1.23% | 31.7만 |
|---|
| 2026.01.29 | ₩74,237 | ₩75,014 | ₩74,210 | ₩74,773 | +0.72% | 19.9만 |
|---|
| 2026.01.28 | ₩74,371 | ₩75,309 | ₩73,875 | ₩74,184 | -0.25% | 16만 |
|---|
| 2026.01.27 | ₩73,701 | ₩74,854 | ₩73,634 | ₩74,787 | +1.47% | 12.7만 |
|---|
| 2026.01.26 | ₩73,714 | ₩74,358 | ₩73,420 | ₩73,929 | +0.29% | 14.9만 |
|---|
| 2026.01.23 | ₩73,286 | ₩73,513 | ₩72,709 | ₩73,272 | -0.02% | 11.5만 |
|---|
| 2026.01.22 | ₩73,044 | ₩73,594 | ₩72,616 | ₩73,111 | +0.09% | 14.5만 |
|---|
| 2026.01.21 | ₩72,790 | ₩73,795 | ₩71,972 | ₩73,741 | +1.31% | 13.2만 |
|---|
| 2026.01.20 | ₩72,575 | ₩73,420 | ₩71,865 | ₩72,951 | +0.52% | 14.2만 |
|---|
| 2026.01.16 | ₩73,621 | ₩73,782 | ₩72,200 | ₩72,790 | -1.13% | 13.8만 |
|---|
| 2026.01.15 | ₩74,358 | ₩74,720 | ₩73,299 | ₩74,130 | -0.31% | 16만 |
|---|
| 2026.01.14 | ₩73,741 | ₩75,068 | ₩73,701 | ₩74,130 | +0.53% | 25.4만 |
|---|
| 2026.01.13 | ₩72,696 | ₩74,237 | ₩72,441 | ₩73,808 | +1.53% | 16.3만 |
|---|
| 2026.01.12 | ₩72,039 | ₩72,763 | ₩71,731 | ₩72,709 | +0.93% | 15.9만 |
|---|
| 2026.01.09 | ₩72,723 | ₩73,232 | ₩72,441 | ₩73,018 | +0.41% | 18.6만 |
|---|
| 2026.01.08 | ₩71,369 | ₩73,192 | ₩71,369 | ₩72,709 | +1.88% | 18.2만 |
|---|
| 2026.01.07 | ₩71,021 | ₩71,463 | ₩70,780 | ₩71,195 | +0.25% | 13.5만 |
|---|
| 2026.01.06 | ₩70,579 | ₩70,954 | ₩70,177 | ₩70,833 | +0.36% | 17.7만 |
|---|
| 2026.01.05 | ₩70,351 | ₩71,088 | ₩69,467 | ₩70,954 | +0.86% | 22.8만 |
|---|
| 2026.01.02 | ₩71,222 | ₩71,356 | ₩70,204 | ₩70,458 | -1.07% | 14.7만 |
|---|
| 2025.12.31 | ₩71,048 | ₩71,276 | ₩70,472 | ₩70,686 | -0.51% | 24.1만 |
|---|
| 2025.12.30 | ₩71,021 | ₩71,691 | ₩70,740 | ₩71,048 | +0.04% | 13.4만 |
|---|
| 2025.12.29 | ₩71,222 | ₩71,490 | ₩70,659 | ₩71,195 | -0.04% | 13.5만 |
|---|
| 2025.12.26 | ₩71,490 | ₩71,825 | ₩70,967 | ₩71,222 | -0.37% | 11.9만 |
|---|
| 2025.12.24 | ₩71,182 | ₩71,530 | ₩70,927 | ₩71,343 | +0.23% | 8.5만 |
|---|
| 2025.12.23 | ₩71,222 | ₩71,798 | ₩70,967 | ₩71,075 | -0.21% | 12.1만 |
|---|
| 2025.12.22 | ₩72,120 | ₩72,683 | ₩70,820 | ₩71,222 | -1.24% | 20.4만 |
|---|
| 2025.12.19 | ₩72,696 | ₩73,192 | ₩72,026 | ₩72,147 | -0.76% | 38.3만 |
|---|
| 2025.12.18 | ₩73,312 | ₩73,835 | ₩72,951 | ₩73,098 | -0.29% | 18만 |
|---|
| 2025.12.17 | ₩73,031 | ₩73,889 | ₩72,790 | ₩73,875 | +1.16% | 20.7만 |
|---|
| 2025.12.16 | ₩73,205 | ₩73,701 | ₩72,750 | ₩73,018 | -0.26% | 16.1만 |
|---|
| 2025.12.15 | ₩72,361 | ₩73,674 | ₩71,959 | ₩73,299 | +1.30% | 18.6만 |
|---|
| 2025.12.12 | ₩72,013 | ₩72,321 | ₩71,678 | ₩72,307 | +0.41% | 14만 |
|---|
| 2025.12.11 | ₩71,678 | ₩72,562 | ₩71,276 | ₩71,664 | -0.02% | 15.4만 |
|---|
| 2025.12.10 | ₩70,753 | ₩71,383 | ₩70,726 | ₩71,182 | +0.61% | 15.7만 |
|---|
| 2025.12.09 | ₩70,137 | ₩71,168 | ₩70,029 | ₩70,753 | +0.88% | 15.3만 |
|---|
| 2025.12.08 | ₩69,976 | ₩70,941 | ₩69,507 | ₩70,003 | +0.04% | 15.7만 |
|---|
| 2025.12.05 | ₩69,828 | ₩70,539 | ₩69,681 | ₩70,016 | +0.27% | 12.8만 |
|---|
| 2025.12.04 | ₩70,766 | ₩71,168 | ₩69,708 | ₩70,016 | -1.06% | 14.7만 |
|---|
| 2025.12.03 | ₩71,329 | ₩71,356 | ₩70,512 | ₩70,699 | -0.88% | 11.4만 |
|---|
| 2025.12.02 | ₩70,726 | ₩71,168 | ₩70,338 | ₩71,021 | +0.42% | 13만 |
|---|
| 2025.12.01 | ₩70,646 | ₩70,874 | ₩70,083 | ₩70,740 | +0.13% | 19.8만 |
|---|
| 2025.11.28 | ₩70,498 | ₩70,847 | ₩70,137 | ₩70,699 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩70,472 | ₩71,637 | ₩70,472 | ₩70,498 | +0.04% | 29.1만 |
|---|
| 2025.11.25 | ₩70,043 | ₩71,544 | ₩70,043 | ₩70,793 | +1.07% | 19.6만 |
|---|
| 2025.11.24 | ₩70,780 | ₩71,142 | ₩69,333 | ₩69,373 | -1.99% | 27.5만 |
|---|
| 2025.11.21 | ₩70,418 | ₩71,597 | ₩70,364 | ₩71,021 | +0.86% | 22.3만 |
|---|
| 2025.11.20 | ₩70,632 | ₩71,088 | ₩70,217 | ₩70,364 | -0.38% | 17.8만 |
|---|
| 2025.11.19 | ₩70,713 | ₩70,994 | ₩70,351 | ₩70,673 | -0.06% | 13.7만 |
|---|
| 2025.11.18 | ₩70,364 | ₩71,142 | ₩70,016 | ₩71,008 | +0.91% | 13.9만 |
|---|
| 2025.11.17 | ₩71,075 | ₩71,249 | ₩69,828 | ₩69,909 | -1.64% | 16.5만 |
|---|
| 2025.11.14 | ₩70,860 | ₩71,316 | ₩69,681 | ₩70,914 | +0.08% | 16.7만 |
|---|
| 2025.11.13 | ₩71,410 | ₩71,986 | ₩70,619 | ₩70,927 | -0.68% | 15.8만 |
|---|
| 2025.11.12 | ₩71,852 | ₩72,455 | ₩71,249 | ₩71,343 | -0.71% | 13.6만 |
|---|
| 2025.11.11 | ₩71,329 | ₩72,294 | ₩71,048 | ₩71,879 | +0.77% | 16.5만 |
|---|
| 2025.11.10 | ₩71,128 | ₩71,128 | ₩69,681 | ₩70,699 | -0.60% | 22.5만 |
|---|
| 2025.11.07 | ₩74,251 | ₩74,746 | ₩70,914 | ₩71,450 | -3.77% | 26.3만 |
|---|
| 2025.11.06 | ₩70,351 | ₩75,242 | ₩69,614 | ₩73,540 | +4.53% | 48.1만 |
|---|
| 2025.11.05 | ₩69,185 | ₩70,029 | ₩68,488 | ₩69,815 | +0.91% | 28.7만 |
|---|
| 2025.11.04 | ₩67,778 | ₩69,212 | ₩67,778 | ₩68,877 | +1.62% | 22.9만 |
|---|
| 2025.11.03 | ₩67,671 | ₩68,931 | ₩67,001 | ₩68,019 | +0.51% | 25.3만 |
|---|
| 2025.10.31 | ₩67,202 | ₩68,086 | ₩66,947 | ₩67,912 | +1.06% | 24.7만 |
|---|
| 2025.10.30 | ₩68,046 | ₩68,730 | ₩66,947 | ₩67,430 | -0.91% | 22.2만 |
|---|
| 2025.10.29 | ₩68,676 | ₩68,944 | ₩67,952 | ₩68,421 | -0.37% | 28만 |
|---|
| 2025.10.28 | ₩69,681 | ₩69,828 | ₩68,609 | ₩69,011 | -0.96% | 22.2만 |
|---|
| 2025.10.27 | ₩71,410 | ₩71,557 | ₩69,614 | ₩69,788 | -2.27% | 19.2만 |
|---|
| 2025.10.24 | ₩71,771 | ₩72,093 | ₩71,544 | ₩71,557 | -0.30% | 10.1만 |
|---|
| 2025.10.23 | ₩71,852 | ₩72,013 | ₩71,115 | ₩71,718 | -0.19% | 12.2만 |
|---|
| 2025.10.22 | ₩71,383 | ₩72,053 | ₩71,209 | ₩71,758 | +0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩71,343 | ₩71,463 | ₩70,029 | ₩70,954 | -0.54% | 22.2만 |
|---|
| 2025.10.20 | ₩71,892 | ₩72,240 | ₩71,101 | ₩71,490 | -0.56% | 14.7만 |
|---|
| 2025.10.17 | ₩71,021 | ₩72,120 | ₩71,021 | ₩71,919 | +1.26% | 12.8만 |
|---|
| 2025.10.16 | ₩71,343 | ₩71,423 | ₩70,646 | ₩70,766 | -0.81% | 15.6만 |
|---|
| 2025.10.15 | ₩71,463 | ₩71,758 | ₩70,981 | ₩71,343 | -0.17% | 10.9만 |
|---|
| 2025.10.14 | ₩70,539 | ₩71,544 | ₩70,539 | ₩71,396 | +1.22% | 12.4만 |
|---|
| 2025.10.13 | ₩70,673 | ₩70,673 | ₩69,547 | ₩70,418 | -0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩70,619 | ₩71,182 | ₩70,364 | ₩70,673 | +0.08% | 18.3만 |
|---|
| 2025.10.09 | ₩72,790 | ₩72,951 | ₩71,477 | ₩71,812 | -1.34% | 21.7만 |
|---|
| 2025.10.08 | ₩73,245 | ₩73,406 | ₩72,441 | ₩72,937 | -0.42% | 15.1만 |
|---|
| 2025.10.07 | ₩73,554 | ₩73,916 | ₩72,937 | ₩73,071 | -0.66% | 18.9만 |
|---|
| 2025.10.06 | ₩74,291 | ₩74,572 | ₩73,178 | ₩73,661 | -0.85% | 21만 |
|---|
| 2025.10.03 | ₩74,921 | ₩75,577 | ₩74,090 | ₩74,291 | -0.84% | 24.5만 |
|---|
| 2025.10.02 | ₩74,318 | ₩75,256 | ₩74,318 | ₩74,880 | +0.76% | 16.7만 |
|---|
| 2025.10.01 | ₩74,532 | ₩74,921 | ₩73,875 | ₩74,746 | +0.29% | 20.3만 |
|---|
| 2025.09.30 | ₩73,969 | ₩74,961 | ₩73,916 | ₩74,867 | +1.21% | 15.6만 |
|---|
| 2025.09.29 | ₩75,041 | ₩75,041 | ₩73,728 | ₩73,875 | -1.55% | 19.9만 |
|---|
| 2025.09.26 | ₩73,554 | ₩75,684 | ₩73,554 | ₩75,430 | +2.55% | 28.9만 |
|---|
| 2025.09.25 | ₩74,143 | ₩74,519 | ₩73,353 | ₩73,607 | -0.72% | 16.3만 |
|---|
| 2025.09.24 | ₩73,460 | ₩74,224 | ₩73,031 | ₩73,487 | +0.04% | 13.3만 |
|---|
| 2025.09.23 | ₩73,165 | ₩74,210 | ₩73,165 | ₩73,527 | +0.49% | 20.4만 |
|---|
| 2025.09.22 | ₩74,076 | ₩74,076 | ₩72,441 | ₩73,165 | -1.23% | 21.9만 |
|---|
| 2025.09.19 | ₩75,524 | ₩75,577 | ₩74,023 | ₩74,050 | -1.95% | 91.1만 |
|---|
| 2025.09.18 | ₩75,041 | ₩75,805 | ₩74,653 | ₩75,363 | +0.43% | 21.7만 |
|---|
| 2025.09.17 | ₩74,532 | ₩76,408 | ₩74,331 | ₩75,524 | +1.33% | 21.5만 |
|---|
| 2025.09.16 | ₩73,393 | ₩74,545 | ₩73,393 | ₩74,291 | +1.22% | 18.3만 |
|---|
| 2025.09.15 | ₩74,559 | ₩74,559 | ₩73,312 | ₩73,594 | -1.29% | 18.4만 |
|---|
| 2025.09.12 | ₩74,733 | ₩74,867 | ₩73,902 | ₩74,304 | -0.57% | 12.9만 |
|---|
| 2025.09.11 | ₩74,371 | ₩75,470 | ₩74,130 | ₩75,229 | +1.15% | 22.8만 |
|---|
| 2025.09.10 | ₩73,701 | ₩74,452 | ₩73,406 | ₩74,371 | +0.91% | 16.2만 |
|---|
| 2025.09.09 | ₩74,465 | ₩74,465 | ₩73,621 | ₩73,661 | -1.08% | 17.6만 |
|---|
| 2025.09.08 | ₩74,385 | ₩74,545 | ₩73,326 | ₩74,438 | +0.07% | 18만 |
|---|
| 2025.09.05 | ₩73,446 | ₩74,385 | ₩73,031 | ₩74,385 | +1.28% | 25.1만 |
|---|
| 2025.09.04 | ₩74,090 | ₩74,532 | ₩72,709 | ₩73,607 | -0.65% | 21.1만 |
|---|
| 2025.09.03 | ₩73,714 | ₩74,291 | ₩73,018 | ₩73,862 | +0.20% | 19.7만 |
|---|
| 2025.09.02 | ₩74,452 | ₩74,679 | ₩73,178 | ₩74,076 | -0.50% | 18.3만 |
|---|
| 2025.08.29 | ₩73,714 | ₩75,001 | ₩73,299 | ₩74,974 | +1.71% | 22.5만 |
|---|