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 | ₩56,611 | ₩56,944 | ₩55,943 | ₩56,050 | -0.99% | 26.6만 |
| 2026.10.08 | ₩57,171 | ₩57,905 | ₩56,784 | ₩57,625 | +0.79% | 43.5만 |
| 2026.10.07 | ₩56,984 | ₩57,278 | ₩56,557 | ₩57,158 | +0.30% | 38.2만 |
| 2026.10.06 | ₩56,584 | ₩57,158 | ₩56,384 | ₩56,984 | +0.71% | 31만 |
| 2026.10.05 | ₩56,371 | ₩56,878 | ₩55,436 | ₩56,224 | -0.26% | 35.6만 |
| 2026.10.02 | ₩55,890 | ₩56,677 | ₩55,383 | ₩56,317 | +0.76% | 26만 |
| 2026.10.01 | ₩56,130 | ₩56,130 | ₩54,849 | ₩55,623 | -0.90% | 40.2만 |
| 2026.09.30 | ₩56,064 | ₩56,651 | ₩55,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,770 |
| -0.52% |
| 34.3만 |
| 2026.09.29 | ₩55,383 | ₩56,237 | ₩55,116 | ₩55,583 | +0.36% | 37.4만 |
|---|
| 2026.09.28 | ₩56,731 | ₩56,958 | ₩55,677 | ₩55,877 | -1.51% | 41.7만 |
|---|
| 2026.09.25 | ₩56,851 | ₩57,131 | ₩55,997 | ₩56,677 | -0.31% | 40.1만 |
|---|
| 2026.09.24 | ₩57,465 | ₩57,852 | ₩56,878 | ₩56,998 | -0.81% | 25.5만 |
|---|
| 2026.09.23 | ₩58,052 | ₩58,479 | ₩57,038 | ₩57,131 | -1.59% | 34.7만 |
|---|
| 2026.09.22 | ₩58,252 | ₩58,666 | ₩57,718 | ₩58,025 | -0.39% | 32.2만 |
|---|
| 2026.09.21 | ₩58,906 | ₩59,160 | ₩57,478 | ₩57,798 | -1.88% | 40.9만 |
|---|
| 2026.09.18 | ₩58,826 | ₩59,146 | ₩58,399 | ₩58,906 | +0.14% | 96.1만 |
|---|
| 2026.09.17 | ₩60,027 | ₩60,441 | ₩59,000 | ₩59,213 | -1.36% | 24만 |
|---|
| 2026.09.16 | ₩59,333 | ₩59,934 | ₩59,226 | ₩59,507 | +0.29% | 33만 |
|---|
| 2026.09.15 | ₩60,054 | ₩60,254 | ₩59,093 | ₩59,186 | -1.44% | 27.9만 |
|---|
| 2026.09.14 | ₩61,242 | ₩61,869 | ₩60,134 | ₩60,214 | -1.68% | 35.2만 |
|---|
| 2026.09.11 | ₩61,041 | ₩61,375 | ₩60,054 | ₩60,294 | -1.22% | 33.6만 |
|---|
| 2026.09.10 | ₩61,121 | ₩61,695 | ₩60,254 | ₩60,494 | -1.03% | 24.1만 |
|---|
| 2026.09.09 | ₩60,881 | ₩61,188 | ₩60,107 | ₩60,588 | -0.48% | 24.7만 |
|---|
| 2026.09.08 | ₩60,721 | ₩61,402 | ₩60,548 | ₩60,975 | +0.42% | 28.2만 |
|---|
| 2026.09.04 | ₩61,055 | ₩61,455 | ₩60,694 | ₩60,868 | -0.31% | 25.9만 |
|---|
| 2026.09.03 | ₩61,989 | ₩61,989 | ₩60,988 | ₩61,375 | -0.99% | 28.6만 |
|---|
| 2026.09.02 | ₩61,802 | ₩62,403 | ₩61,268 | ₩61,789 | -0.02% | 44.4만 |
|---|
| 2026.09.01 | ₩61,402 | ₩62,242 | ₩61,402 | ₩61,562 | +0.26% | 25.7만 |
|---|
| 2026.08.31 | ₩60,988 | ₩61,388 | ₩59,987 | ₩60,721 | -0.44% | 37만 |
|---|
| 2026.08.28 | ₩61,722 | ₩62,096 | ₩61,015 | ₩61,041 | -1.10% | 20.5만 |
|---|
| 2026.08.27 | ₩61,789 | ₩61,936 | ₩61,081 | ₩61,335 | -0.73% | 21.3만 |
|---|
| 2026.08.26 | ₩61,428 | ₩62,456 | ₩61,335 | ₩62,269 | +1.37% | 25.9만 |
|---|
| 2026.08.25 | ₩60,654 | ₩61,655 | ₩60,428 | ₩61,242 | +0.97% | 23.3만 |
|---|
| 2026.08.24 | ₩60,761 | ₩61,508 | ₩60,307 | ₩60,881 | +0.20% | 27.5만 |
|---|
| 2026.08.21 | ₩60,855 | ₩60,855 | ₩59,480 | ₩60,054 | -1.32% | 26.4만 |
|---|
| 2026.08.20 | ₩60,147 | ₩61,415 | ₩59,734 | ₩60,748 | +1.00% | 27.3만 |
|---|
| 2026.08.19 | ₩59,387 | ₩60,641 | ₩59,253 | ₩60,307 | +1.55% | 24.5만 |
|---|
| 2026.08.18 | ₩59,960 | ₩60,000 | ₩59,160 | ₩59,293 | -1.11% | 31.8만 |
|---|
| 2026.08.17 | ₩59,507 | ₩59,734 | ₩57,865 | ₩59,146 | -0.61% | 45.4만 |
|---|
| 2026.08.14 | ₩59,947 | ₩60,387 | ₩59,560 | ₩59,747 | -0.33% | 32.9만 |
|---|
| 2026.08.13 | ₩60,801 | ₩61,775 | ₩59,774 | ₩59,907 | -1.47% | 43.7만 |
|---|
| 2026.08.12 | ₩59,347 | ₩61,549 | ₩59,347 | ₩60,334 | +1.66% | 52.1만 |
|---|
| 2026.08.11 | ₩63,257 | ₩63,710 | ₩61,642 | ₩61,682 | -2.49% | 54.9만 |
|---|
| 2026.08.10 | ₩67,220 | ₩67,220 | ₩62,670 | ₩63,257 | -5.90% | 75.4만 |
|---|
| 2026.08.07 | ₩68,261 | ₩68,381 | ₩66,980 | ₩67,848 | -0.61% | 38.7만 |
|---|
| 2026.08.06 | ₩70,063 | ₩71,824 | ₩68,221 | ₩68,261 | -2.57% | 43.8만 |
|---|
| 2026.08.05 | ₩70,824 | ₩71,050 | ₩69,062 | ₩69,489 | -1.88% | 29.5만 |
|---|
| 2026.08.04 | ₩69,409 | ₩70,637 | ₩68,928 | ₩70,410 | +1.44% | 27.4만 |
|---|
| 2026.08.03 | ₩70,623 | ₩71,130 | ₩69,422 | ₩69,436 | -1.68% | 22.3만 |
|---|
| 2026.07.31 | ₩70,517 | ₩71,237 | ₩69,863 | ₩70,316 | -0.28% | 20.9만 |
|---|
| 2026.07.30 | ₩72,345 | ₩72,518 | ₩70,984 | ₩71,090 | -1.73% | 20.8만 |
|---|
| 2026.07.29 | ₩73,025 | ₩73,519 | ₩72,532 | ₩73,132 | +0.15% | 20.7만 |
|---|
| 2026.07.28 | ₩72,692 | ₩74,627 | ₩72,585 | ₩73,066 | +0.51% | 23.5만 |
|---|
| 2026.07.27 | ₩71,611 | ₩72,251 | ₩71,371 | ₩71,504 | -0.15% | 17.3만 |
|---|
| 2026.07.24 | ₩70,957 | ₩71,878 | ₩70,690 | ₩71,731 | +1.09% | 13.9만 |
|---|
| 2026.07.23 | ₩71,104 | ₩71,384 | ₩70,103 | ₩70,343 | -1.07% | 19.7만 |
|---|
| 2026.07.22 | ₩70,970 | ₩71,864 | ₩70,690 | ₩71,731 | +1.07% | 19.8만 |
|---|
| 2026.07.21 | ₩70,797 | ₩71,504 | ₩70,143 | ₩70,423 | -0.53% | 19.5만 |
|---|
| 2026.07.20 | ₩70,917 | ₩71,557 | ₩70,650 | ₩71,104 | +0.26% | 17.5만 |
|---|
| 2026.07.17 | ₩71,130 | ₩71,811 | ₩70,023 | ₩70,917 | -0.30% | 33.8만 |
|---|
| 2026.07.16 | ₩68,261 | ₩71,117 | ₩68,154 | ₩70,757 | +3.66% | 49.8만 |
|---|
| 2026.07.15 | ₩67,260 | ₩68,128 | ₩67,073 | ₩67,634 | +0.56% | 19.5만 |
|---|
| 2026.07.14 | ₩67,901 | ₩68,395 | ₩67,287 | ₩67,287 | -0.90% | 19.2만 |
|---|
| 2026.07.13 | ₩68,114 | ₩68,848 | ₩67,807 | ₩68,034 | -0.12% | 23.1만 |
|---|
| 2026.07.10 | ₩69,315 | ₩69,409 | ₩68,728 | ₩68,888 | -0.62% | 22.8만 |
|---|
| 2026.07.09 | ₩69,436 | ₩69,649 | ₩68,675 | ₩68,675 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩69,169 | ₩69,889 | ₩69,062 | ₩69,569 | +0.58% | 22.3만 |
|---|
| 2026.07.07 | ₩69,476 | ₩70,570 | ₩68,915 | ₩68,942 | -0.77% | 17.8만 |
|---|
| 2026.07.06 | ₩68,822 | ₩69,396 | ₩68,448 | ₩68,568 | -0.37% | 19.2만 |
|---|
| 2026.07.02 | ₩70,103 | ₩70,250 | ₩68,501 | ₩68,888 | -1.73% | 23.2만 |
|---|
| 2026.07.01 | ₩69,849 | ₩70,570 | ₩69,449 | ₩69,502 | -0.50% | 20.4만 |
|---|
| 2026.06.30 | ₩70,090 | ₩70,650 | ₩69,249 | ₩69,622 | -0.67% | 20.8만 |
|---|
| 2026.06.29 | ₩71,758 | ₩71,811 | ₩70,210 | ₩70,677 | -1.51% | 34.4만 |
|---|
| 2026.06.26 | ₩71,331 | ₩71,985 | ₩70,850 | ₩71,784 | +0.64% | 65.6만 |
|---|
| 2026.06.25 | ₩70,383 | ₩71,384 | ₩70,383 | ₩70,957 | +0.82% | 17.5만 |
|---|
| 2026.06.24 | ₩69,582 | ₩71,104 | ₩69,582 | ₩70,517 | +1.34% | 23만 |
|---|
| 2026.06.23 | ₩69,876 | ₩70,557 | ₩69,502 | ₩70,290 | +0.59% | 26.1만 |
|---|
| 2026.06.22 | ₩69,569 | ₩70,263 | ₩68,608 | ₩68,742 | -1.19% | 27.2만 |
|---|
| 2026.06.18 | ₩70,770 | ₩70,770 | ₩69,009 | ₩69,609 | -1.64% | 67.5만 |
|---|
| 2026.06.17 | ₩71,117 | ₩71,557 | ₩70,063 | ₩70,477 | -0.90% | 28.2만 |
|---|
| 2026.06.16 | ₩71,691 | ₩72,585 | ₩71,197 | ₩71,571 | -0.17% | 24.9만 |
|---|
| 2026.06.15 | ₩71,397 | ₩71,958 | ₩70,583 | ₩71,170 | -0.32% | 26.8만 |
|---|
| 2026.06.12 | ₩71,130 | ₩72,719 | ₩71,077 | ₩71,971 | +1.18% | 19만 |
|---|
| 2026.06.11 | ₩72,665 | ₩72,745 | ₩70,997 | ₩71,077 | -2.19% | 14.5만 |
|---|
| 2026.06.10 | ₩71,531 | ₩72,598 | ₩71,477 | ₩72,505 | +1.36% | 24.8만 |
|---|
| 2026.06.09 | ₩70,396 | ₩71,130 | ₩69,969 | ₩70,743 | +0.49% | 19.8만 |
|---|
| 2026.06.08 | ₩71,744 | ₩72,358 | ₩70,383 | ₩70,396 | -1.88% | 21.3만 |
|---|
| 2026.06.05 | ₩71,064 | ₩72,131 | ₩70,356 | ₩71,744 | +0.96% | 19.3만 |
|---|
| 2026.06.04 | ₩71,557 | ₩72,171 | ₩70,423 | ₩70,557 | -1.40% | 23.5만 |
|---|
| 2026.06.03 | ₩72,118 | ₩72,492 | ₩70,436 | ₩70,837 | -1.78% | 29.7만 |
|---|
| 2026.06.02 | ₩72,145 | ₩73,733 | ₩71,544 | ₩72,572 | +0.59% | 32.7만 |
|---|
| 2026.06.01 | ₩69,729 | ₩72,839 | ₩69,649 | ₩72,238 | +3.60% | 40.6만 |
|---|
| 2026.05.29 | ₩66,446 | ₩70,356 | ₩65,646 | ₩69,222 | +4.18% | 66.9만 |
|---|
| 2026.05.28 | ₩73,239 | ₩73,679 | ₩66,660 | ₩68,275 | -6.78% | 114.4만 |
|---|
| 2026.05.27 | ₩73,212 | ₩73,880 | ₩73,012 | ₩73,706 | +0.67% | 16.1만 |
|---|
| 2026.05.26 | ₩72,625 | ₩73,186 | ₩72,372 | ₩72,812 | +0.26% | 14.6만 |
|---|
| 2026.05.22 | ₩72,719 | ₩73,279 | ₩72,091 | ₩72,759 | +0.06% | 11.7만 |
|---|
| 2026.05.21 | ₩72,799 | ₩73,306 | ₩72,345 | ₩72,905 | +0.15% | 11.9만 |
|---|
| 2026.05.20 | ₩72,638 | ₩73,626 | ₩72,412 | ₩73,119 | +0.66% | 17.5만 |
|---|
| 2026.05.19 | ₩72,825 | ₩73,546 | ₩72,532 | ₩72,598 | -0.31% | 14.4만 |
|---|
| 2026.05.18 | ₩71,491 | ₩72,852 | ₩71,491 | ₩72,679 | +1.66% | 12.5만 |
|---|
| 2026.05.15 | ₩72,171 | ₩72,211 | ₩71,050 | ₩71,384 | -1.09% | 17.3만 |
|---|
| 2026.05.14 | ₩72,198 | ₩72,999 | ₩71,811 | ₩71,958 | -0.33% | 15.4만 |
|---|
| 2026.05.13 | ₩71,651 | ₩72,732 | ₩71,491 | ₩71,798 | +0.20% | 16.8만 |
|---|
| 2026.05.12 | ₩71,798 | ₩72,692 | ₩71,437 | ₩71,678 | -0.17% | 16.7만 |
|---|
| 2026.05.11 | ₩71,998 | ₩72,625 | ₩71,477 | ₩71,531 | -0.65% | 14만 |
|---|
| 2026.05.08 | ₩71,971 | ₩72,372 | ₩71,598 | ₩71,664 | -0.43% | 11.1만 |
|---|
| 2026.05.07 | ₩71,918 | ₩72,972 | ₩71,731 | ₩71,744 | -0.24% | 16.9만 |
|---|
| 2026.05.06 | ₩72,438 | ₩72,679 | ₩71,384 | ₩71,931 | -0.70% | 15.8만 |
|---|
| 2026.05.05 | ₩71,851 | ₩72,732 | ₩71,544 | ₩72,171 | +0.45% | 15.1만 |
|---|
| 2026.05.04 | ₩71,864 | ₩72,732 | ₩71,331 | ₩71,864 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩71,824 | ₩72,518 | ₩71,397 | ₩72,398 | +0.80% | 17.2만 |
|---|
| 2026.04.30 | ₩70,343 | ₩71,971 | ₩70,343 | ₩71,504 | +1.65% | 17.3만 |
|---|
| 2026.04.29 | ₩71,811 | ₩71,945 | ₩69,889 | ₩70,023 | -2.49% | 21.3만 |
|---|
| 2026.04.28 | ₩72,345 | ₩72,945 | ₩71,731 | ₩72,025 | -0.44% | 25.4만 |
|---|
| 2026.04.27 | ₩71,544 | ₩71,971 | ₩70,984 | ₩71,557 | +0.02% | 13.4만 |
|---|
| 2026.04.24 | ₩71,731 | ₩71,918 | ₩71,024 | ₩71,624 | -0.15% | 13.6만 |
|---|
| 2026.04.23 | ₩70,356 | ₩71,878 | ₩70,356 | ₩71,758 | +1.99% | 22.8만 |
|---|
| 2026.04.22 | ₩69,302 | ₩70,637 | ₩69,302 | ₩69,929 | +0.91% | 28만 |
|---|
| 2026.04.21 | ₩68,862 | ₩69,382 | ₩68,662 | ₩69,209 | +0.50% | 18.4만 |
|---|
| 2026.04.20 | ₩70,049 | ₩70,210 | ₩68,915 | ₩68,942 | -1.58% | 22.3만 |
|---|
| 2026.04.17 | ₩68,982 | ₩70,396 | ₩68,848 | ₩70,009 | +1.49% | 22.8만 |
|---|
| 2026.04.16 | ₩67,807 | ₩69,155 | ₩67,781 | ₩69,129 | +1.95% | 19.7만 |
|---|
| 2026.04.15 | ₩68,675 | ₩69,009 | ₩67,994 | ₩68,074 | -0.87% | 21.5만 |
|---|
| 2026.04.14 | ₩70,890 | ₩71,277 | ₩69,969 | ₩70,103 | -1.11% | 27.9만 |
|---|
| 2026.04.13 | ₩71,411 | ₩71,958 | ₩70,530 | ₩71,224 | -0.26% | 22.3만 |
|---|
| 2026.04.10 | ₩71,451 | ₩71,451 | ₩70,890 | ₩71,304 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩70,316 | ₩71,811 | ₩70,316 | ₩71,477 | +1.65% | 14.5만 |
|---|
| 2026.04.08 | ₩69,876 | ₩71,237 | ₩69,876 | ₩70,864 | +1.41% | 21.1만 |
|---|
| 2026.04.07 | ₩70,396 | ₩71,037 | ₩69,716 | ₩69,796 | -0.85% | 19.3만 |
|---|
| 2026.04.06 | ₩70,250 | ₩70,864 | ₩70,063 | ₩70,316 | +0.09% | 15.5만 |
|---|
| 2026.04.02 | ₩70,490 | ₩70,890 | ₩70,049 | ₩70,183 | -0.44% | 16.1만 |
|---|
| 2026.04.01 | ₩70,210 | ₩70,677 | ₩69,035 | ₩69,809 | -0.57% | 23.1만 |
|---|
| 2026.03.31 | ₩71,144 | ₩71,237 | ₩70,196 | ₩70,330 | -1.14% | 16.1만 |
|---|
| 2026.03.30 | ₩70,450 | ₩71,357 | ₩70,063 | ₩70,810 | +0.51% | 14.7만 |
|---|
| 2026.03.27 | ₩70,063 | ₩71,024 | ₩70,063 | ₩70,396 | +0.48% | 13.7만 |
|---|
| 2026.03.26 | ₩69,676 | ₩70,490 | ₩69,436 | ₩70,290 | +0.88% | 16만 |
|---|
| 2026.03.25 | ₩68,875 | ₩69,542 | ₩68,261 | ₩69,329 | +0.66% | 14.4만 |
|---|
| 2026.03.24 | ₩68,435 | ₩69,489 | ₩68,208 | ₩68,568 | +0.20% | 14.9만 |
|---|
| 2026.03.23 | ₩68,688 | ₩69,129 | ₩67,928 | ₩68,435 | -0.37% | 20.4만 |
|---|
| 2026.03.20 | ₩68,595 | ₩68,635 | ₩67,741 | ₩67,861 | -1.07% | 76.2만 |
|---|
| 2026.03.19 | ₩69,209 | ₩69,622 | ₩68,662 | ₩68,835 | -0.54% | 17.9만 |
|---|
| 2026.03.18 | ₩70,730 | ₩71,144 | ₩69,342 | ₩69,422 | -1.85% | 20.7만 |
|---|
| 2026.03.17 | ₩71,050 | ₩71,678 | ₩70,517 | ₩71,117 | +0.09% | 15만 |
|---|
| 2026.03.16 | ₩71,264 | ₩71,624 | ₩70,623 | ₩70,637 | -0.88% | 14.1만 |
|---|
| 2026.03.13 | ₩70,743 | ₩71,024 | ₩70,076 | ₩70,877 | +0.19% | 14.4만 |
|---|
| 2026.03.12 | ₩69,209 | ₩70,583 | ₩69,209 | ₩70,356 | +1.66% | 18.4만 |
|---|
| 2026.03.11 | ₩69,716 | ₩70,009 | ₩68,862 | ₩69,769 | +0.08% | 20.4만 |
|---|
| 2026.03.10 | ₩70,076 | ₩70,236 | ₩69,409 | ₩69,516 | -0.80% | 19.8만 |
|---|
| 2026.03.09 | ₩69,969 | ₩70,637 | ₩69,449 | ₩70,130 | +0.23% | 23.4만 |
|---|
| 2026.03.06 | ₩70,196 | ₩70,743 | ₩69,582 | ₩70,663 | +0.67% | 20.5만 |
|---|
| 2026.03.05 | ₩71,251 | ₩71,397 | ₩70,143 | ₩70,263 | -1.39% | 23.5만 |
|---|
| 2026.03.04 | ₩70,997 | ₩71,904 | ₩70,743 | ₩71,731 | +1.03% | 16.5만 |
|---|
| 2026.03.03 | ₩70,864 | ₩71,277 | ₩70,183 | ₩70,890 | +0.04% | 20.3만 |
|---|
| 2026.03.02 | ₩70,623 | ₩71,891 | ₩70,196 | ₩71,344 | +1.02% | 24.5만 |
|---|
| 2026.02.27 | ₩72,532 | ₩72,759 | ₩71,638 | ₩71,704 | -1.14% | 22.7만 |
|---|
| 2026.02.26 | ₩72,518 | ₩72,772 | ₩71,784 | ₩71,824 | -0.96% | 17.4만 |
|---|
| 2026.02.25 | ₩71,371 | ₩72,131 | ₩70,383 | ₩72,105 | +1.03% | 19.4만 |
|---|
| 2026.02.24 | ₩71,397 | ₩71,664 | ₩70,690 | ₩71,384 | -0.02% | 20.6만 |
|---|
| 2026.02.23 | ₩71,784 | ₩71,904 | ₩70,717 | ₩71,384 | -0.56% | 20.5만 |
|---|
| 2026.02.20 | ₩71,531 | ₩72,025 | ₩70,477 | ₩71,784 | +0.35% | 30.1만 |
|---|
| 2026.02.19 | ₩70,637 | ₩71,651 | ₩70,637 | ₩71,291 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩71,170 | ₩71,544 | ₩70,063 | ₩70,597 | -0.81% | 21.5만 |
|---|
| 2026.02.17 | ₩72,011 | ₩72,251 | ₩71,024 | ₩71,224 | -1.09% | 17.7만 |
|---|
| 2026.02.13 | ₩70,730 | ₩71,477 | ₩70,236 | ₩71,344 | +0.87% | 19.5만 |
|---|
| 2026.02.12 | ₩70,356 | ₩71,130 | ₩69,502 | ₩70,383 | +0.04% | 22.3만 |
|---|
| 2026.02.11 | ₩68,728 | ₩71,544 | ₩68,728 | ₩70,557 | +2.66% | 32.9만 |
|---|
| 2026.02.10 | ₩68,742 | ₩69,903 | ₩68,381 | ₩68,888 | +0.21% | 41.3만 |
|---|
| 2026.02.09 | ₩72,185 | ₩72,185 | ₩68,648 | ₩68,888 | -4.57% | 59.5만 |
|---|
| 2026.02.06 | ₩78,177 | ₩78,724 | ₩77,149 | ₩77,163 | -1.30% | 21.5만 |
|---|
| 2026.02.05 | ₩78,524 | ₩79,244 | ₩77,790 | ₩78,297 | -0.29% | 15.1만 |
|---|
| 2026.02.04 | ₩78,270 | ₩79,151 | ₩78,070 | ₩78,430 | +0.20% | 21만 |
|---|
| 2026.02.03 | ₩77,403 | ₩78,030 | ₩77,069 | ₩77,763 | +0.47% | 20.7만 |
|---|
| 2026.02.02 | ₩75,708 | ₩77,283 | ₩75,708 | ₩77,163 | +1.92% | 24.2만 |
|---|
| 2026.01.30 | ₩74,600 | ₩75,868 | ₩74,600 | ₩75,521 | +1.23% | 31.7만 |
|---|
| 2026.01.29 | ₩73,933 | ₩74,707 | ₩73,906 | ₩74,467 | +0.72% | 19.9만 |
|---|
| 2026.01.28 | ₩74,066 | ₩75,001 | ₩73,573 | ₩73,880 | -0.25% | 16만 |
|---|
| 2026.01.27 | ₩73,399 | ₩74,547 | ₩73,332 | ₩74,480 | +1.47% | 12.7만 |
|---|
| 2026.01.26 | ₩73,412 | ₩74,053 | ₩73,119 | ₩73,626 | +0.29% | 14.9만 |
|---|
| 2026.01.23 | ₩72,985 | ₩73,212 | ₩72,412 | ₩72,972 | -0.02% | 11.5만 |
|---|
| 2026.01.22 | ₩72,745 | ₩73,292 | ₩72,318 | ₩72,812 | +0.09% | 14.5만 |
|---|
| 2026.01.21 | ₩72,492 | ₩73,493 | ₩71,678 | ₩73,439 | +1.31% | 13.2만 |
|---|
| 2026.01.20 | ₩72,278 | ₩73,119 | ₩71,571 | ₩72,652 | +0.52% | 14.2만 |
|---|
| 2026.01.16 | ₩73,319 | ₩73,479 | ₩71,904 | ₩72,492 | -1.13% | 13.8만 |
|---|
| 2026.01.15 | ₩74,053 | ₩74,413 | ₩72,999 | ₩73,826 | -0.31% | 16만 |
|---|
| 2026.01.14 | ₩73,439 | ₩74,760 | ₩73,399 | ₩73,826 | +0.53% | 25.4만 |
|---|
| 2026.01.13 | ₩72,398 | ₩73,933 | ₩72,145 | ₩73,506 | +1.53% | 16.3만 |
|---|
| 2026.01.12 | ₩71,744 | ₩72,465 | ₩71,437 | ₩72,412 | +0.93% | 15.9만 |
|---|
| 2026.01.09 | ₩72,425 | ₩72,932 | ₩72,145 | ₩72,719 | +0.41% | 18.6만 |
|---|
| 2026.01.08 | ₩71,077 | ₩72,892 | ₩71,077 | ₩72,412 | +1.88% | 18.2만 |
|---|
| 2026.01.07 | ₩70,730 | ₩71,170 | ₩70,490 | ₩70,904 | +0.25% | 13.5만 |
|---|
| 2026.01.06 | ₩70,290 | ₩70,663 | ₩69,889 | ₩70,543 | +0.36% | 17.7만 |
|---|
| 2026.01.05 | ₩70,063 | ₩70,797 | ₩69,182 | ₩70,663 | +0.86% | 22.8만 |
|---|
| 2026.01.02 | ₩70,930 | ₩71,064 | ₩69,916 | ₩70,170 | -1.07% | 14.7만 |
|---|
| 2025.12.31 | ₩70,757 | ₩70,984 | ₩70,183 | ₩70,396 | -0.51% | 24.1만 |
|---|
| 2025.12.30 | ₩70,730 | ₩71,397 | ₩70,450 | ₩70,757 | +0.04% | 13.4만 |
|---|
| 2025.12.29 | ₩70,930 | ₩71,197 | ₩70,370 | ₩70,904 | -0.04% | 13.5만 |
|---|
| 2025.12.26 | ₩71,197 | ₩71,531 | ₩70,677 | ₩70,930 | -0.37% | 11.9만 |
|---|
| 2025.12.24 | ₩70,890 | ₩71,237 | ₩70,637 | ₩71,050 | +0.23% | 8.5만 |
|---|
| 2025.12.23 | ₩70,930 | ₩71,504 | ₩70,677 | ₩70,783 | -0.21% | 12.1만 |
|---|
| 2025.12.22 | ₩71,824 | ₩72,385 | ₩70,530 | ₩70,930 | -1.24% | 20.4만 |
|---|
| 2025.12.19 | ₩72,398 | ₩72,892 | ₩71,731 | ₩71,851 | -0.76% | 38.3만 |
|---|
| 2025.12.18 | ₩73,012 | ₩73,533 | ₩72,652 | ₩72,799 | -0.29% | 18만 |
|---|
| 2025.12.17 | ₩72,732 | ₩73,586 | ₩72,492 | ₩73,573 | +1.16% | 20.7만 |
|---|
| 2025.12.16 | ₩72,905 | ₩73,399 | ₩72,452 | ₩72,719 | -0.26% | 16.1만 |
|---|
| 2025.12.15 | ₩72,065 | ₩73,372 | ₩71,664 | ₩72,999 | +1.30% | 18.6만 |
|---|
| 2025.12.12 | ₩71,718 | ₩72,025 | ₩71,384 | ₩72,011 | +0.41% | 14만 |
|---|
| 2025.12.11 | ₩71,384 | ₩72,265 | ₩70,984 | ₩71,371 | -0.02% | 15.4만 |
|---|
| 2025.12.10 | ₩70,463 | ₩71,090 | ₩70,436 | ₩70,890 | +0.61% | 15.7만 |
|---|
| 2025.12.09 | ₩69,849 | ₩70,877 | ₩69,743 | ₩70,463 | +0.88% | 15.3만 |
|---|
| 2025.12.08 | ₩69,689 | ₩70,650 | ₩69,222 | ₩69,716 | +0.04% | 15.7만 |
|---|
| 2025.12.05 | ₩69,542 | ₩70,250 | ₩69,396 | ₩69,729 | +0.27% | 12.8만 |
|---|
| 2025.12.04 | ₩70,477 | ₩70,877 | ₩69,422 | ₩69,729 | -1.06% | 14.7만 |
|---|
| 2025.12.03 | ₩71,037 | ₩71,064 | ₩70,223 | ₩70,410 | -0.88% | 11.4만 |
|---|
| 2025.12.02 | ₩70,436 | ₩70,877 | ₩70,049 | ₩70,730 | +0.42% | 13만 |
|---|
| 2025.12.01 | ₩70,356 | ₩70,583 | ₩69,796 | ₩70,450 | +0.13% | 19.8만 |
|---|
| 2025.11.28 | ₩70,210 | ₩70,557 | ₩69,849 | ₩70,410 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩70,183 | ₩71,344 | ₩70,183 | ₩70,210 | +0.04% | 29.1만 |
|---|
| 2025.11.25 | ₩69,756 | ₩71,251 | ₩69,756 | ₩70,503 | +1.07% | 19.6만 |
|---|
| 2025.11.24 | ₩70,490 | ₩70,850 | ₩69,049 | ₩69,089 | -1.99% | 27.5만 |
|---|
| 2025.11.21 | ₩70,130 | ₩71,304 | ₩70,076 | ₩70,730 | +0.86% | 22.3만 |
|---|
| 2025.11.20 | ₩70,343 | ₩70,797 | ₩69,929 | ₩70,076 | -0.38% | 17.8만 |
|---|
| 2025.11.19 | ₩70,423 | ₩70,703 | ₩70,063 | ₩70,383 | -0.06% | 13.7만 |
|---|
| 2025.11.18 | ₩70,076 | ₩70,850 | ₩69,729 | ₩70,717 | +0.91% | 13.9만 |
|---|
| 2025.11.17 | ₩70,783 | ₩70,957 | ₩69,542 | ₩69,622 | -1.64% | 16.5만 |
|---|
| 2025.11.14 | ₩70,570 | ₩71,024 | ₩69,396 | ₩70,623 | +0.08% | 16.7만 |
|---|
| 2025.11.13 | ₩71,117 | ₩71,691 | ₩70,330 | ₩70,637 | -0.68% | 15.8만 |
|---|
| 2025.11.12 | ₩71,557 | ₩72,158 | ₩70,957 | ₩71,050 | -0.71% | 13.6만 |
|---|
| 2025.11.11 | ₩71,037 | ₩71,998 | ₩70,757 | ₩71,584 | +0.77% | 16.5만 |
|---|
| 2025.11.10 | ₩70,837 | ₩70,837 | ₩69,396 | ₩70,410 | -0.60% | 22.5만 |
|---|
| 2025.11.07 | ₩73,946 | ₩74,440 | ₩70,623 | ₩71,157 | -3.77% | 26.3만 |
|---|
| 2025.11.06 | ₩70,063 | ₩74,934 | ₩69,329 | ₩73,239 | +4.53% | 48.1만 |
|---|
| 2025.11.05 | ₩68,902 | ₩69,743 | ₩68,208 | ₩69,529 | +0.91% | 28.7만 |
|---|
| 2025.11.04 | ₩67,501 | ₩68,928 | ₩67,501 | ₩68,595 | +1.62% | 22.9만 |
|---|
| 2025.11.03 | ₩67,394 | ₩68,648 | ₩66,727 | ₩67,741 | +0.51% | 25.3만 |
|---|
| 2025.10.31 | ₩66,927 | ₩67,807 | ₩66,673 | ₩67,634 | +1.06% | 24.7만 |
|---|
| 2025.10.30 | ₩67,767 | ₩68,448 | ₩66,673 | ₩67,154 | -0.91% | 22.2만 |
|---|
| 2025.10.29 | ₩68,395 | ₩68,662 | ₩67,674 | ₩68,141 | -0.37% | 28만 |
|---|
| 2025.10.28 | ₩69,396 | ₩69,542 | ₩68,328 | ₩68,728 | -0.96% | 22.2만 |
|---|
| 2025.10.27 | ₩71,117 | ₩71,264 | ₩69,329 | ₩69,502 | -2.27% | 19.2만 |
|---|
| 2025.10.24 | ₩71,477 | ₩71,798 | ₩71,251 | ₩71,264 | -0.30% | 10.1만 |
|---|
| 2025.10.23 | ₩71,557 | ₩71,718 | ₩70,824 | ₩71,424 | -0.19% | 12.2만 |
|---|
| 2025.10.22 | ₩71,090 | ₩71,758 | ₩70,917 | ₩71,464 | +0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩71,050 | ₩71,170 | ₩69,743 | ₩70,663 | -0.54% | 22.2만 |
|---|
| 2025.10.20 | ₩71,598 | ₩71,945 | ₩70,810 | ₩71,197 | -0.56% | 14.7만 |
|---|
| 2025.10.17 | ₩70,730 | ₩71,824 | ₩70,730 | ₩71,624 | +1.26% | 12.8만 |
|---|
| 2025.10.16 | ₩71,050 | ₩71,130 | ₩70,356 | ₩70,477 | -0.81% | 15.6만 |
|---|
| 2025.10.15 | ₩71,170 | ₩71,464 | ₩70,690 | ₩71,050 | -0.17% | 10.9만 |
|---|
| 2025.10.14 | ₩70,250 | ₩71,251 | ₩70,250 | ₩71,104 | +1.22% | 12.4만 |
|---|
| 2025.10.13 | ₩70,383 | ₩70,383 | ₩69,262 | ₩70,130 | -0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩70,330 | ₩70,890 | ₩70,076 | ₩70,383 | +0.08% | 18.3만 |
|---|