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 | ₩56,682 | ₩57,016 | ₩56,014 | ₩56,120 | -0.99% | 26.6만 |
| 2026.10.08 | ₩57,243 | ₩57,978 | ₩56,855 | ₩57,697 | +0.79% | 43.5만 |
| 2026.10.07 | ₩57,056 | ₩57,350 | ₩56,628 | ₩57,229 | +0.30% | 38.2만 |
| 2026.10.06 | ₩56,655 | ₩57,229 | ₩56,454 | ₩57,056 | +0.71% | 31만 |
| 2026.10.05 | ₩56,441 | ₩56,949 | ₩55,506 | ₩56,294 | -0.26% | 35.6만 |
| 2026.10.02 | ₩55,960 | ₩56,748 | ₩55,452 | ₩56,388 | +0.76% | 26만 |
| 2026.10.01 | ₩56,201 | ₩56,201 | ₩54,918 | ₩55,693 | -0.90% | 40.2만 |
| 2026.09.30 | ₩56,134 | ₩56,722 | ₩55,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,840 |
| -0.52% |
| 34.3만 |
| 2026.09.29 | ₩55,452 | ₩56,307 | ₩55,185 | ₩55,653 | +0.36% | 37.4만 |
|---|
| 2026.09.28 | ₩56,802 | ₩57,029 | ₩55,746 | ₩55,947 | -1.51% | 41.7만 |
|---|
| 2026.09.25 | ₩56,922 | ₩57,203 | ₩56,067 | ₩56,748 | -0.31% | 40.1만 |
|---|
| 2026.09.24 | ₩57,537 | ₩57,924 | ₩56,949 | ₩57,069 | -0.81% | 25.5만 |
|---|
| 2026.09.23 | ₩58,125 | ₩58,552 | ₩57,109 | ₩57,203 | -1.59% | 34.7만 |
|---|
| 2026.09.22 | ₩58,325 | ₩58,739 | ₩57,791 | ₩58,098 | -0.39% | 32.2만 |
|---|
| 2026.09.21 | ₩58,980 | ₩59,234 | ₩57,550 | ₩57,871 | -1.88% | 40.9만 |
|---|
| 2026.09.18 | ₩58,900 | ₩59,220 | ₩58,472 | ₩58,980 | +0.14% | 96.1만 |
|---|
| 2026.09.17 | ₩60,102 | ₩60,516 | ₩59,073 | ₩59,287 | -1.36% | 24만 |
|---|
| 2026.09.16 | ₩59,407 | ₩60,009 | ₩59,301 | ₩59,581 | +0.29% | 33만 |
|---|
| 2026.09.15 | ₩60,129 | ₩60,329 | ₩59,167 | ₩59,260 | -1.44% | 27.9만 |
|---|
| 2026.09.14 | ₩61,318 | ₩61,946 | ₩60,209 | ₩60,289 | -1.68% | 35.2만 |
|---|
| 2026.09.11 | ₩61,118 | ₩61,452 | ₩60,129 | ₩60,370 | -1.22% | 33.6만 |
|---|
| 2026.09.10 | ₩61,198 | ₩61,773 | ₩60,329 | ₩60,570 | -1.03% | 24.1만 |
|---|
| 2026.09.09 | ₩60,957 | ₩61,265 | ₩60,182 | ₩60,663 | -0.48% | 24.7만 |
|---|
| 2026.09.08 | ₩60,797 | ₩61,479 | ₩60,623 | ₩61,051 | +0.42% | 28.2만 |
|---|
| 2026.09.04 | ₩61,131 | ₩61,532 | ₩60,770 | ₩60,944 | -0.31% | 25.9만 |
|---|
| 2026.09.03 | ₩62,066 | ₩62,066 | ₩61,064 | ₩61,452 | -0.99% | 28.6만 |
|---|
| 2026.09.02 | ₩61,879 | ₩62,481 | ₩61,345 | ₩61,866 | -0.02% | 44.4만 |
|---|
| 2026.09.01 | ₩61,479 | ₩62,320 | ₩61,479 | ₩61,639 | +0.26% | 25.7만 |
|---|
| 2026.08.31 | ₩61,064 | ₩61,465 | ₩60,062 | ₩60,797 | -0.44% | 37만 |
|---|
| 2026.08.28 | ₩61,799 | ₩62,173 | ₩61,091 | ₩61,118 | -1.10% | 20.5만 |
|---|
| 2026.08.27 | ₩61,866 | ₩62,013 | ₩61,158 | ₩61,412 | -0.73% | 21.3만 |
|---|
| 2026.08.26 | ₩61,505 | ₩62,534 | ₩61,412 | ₩62,347 | +1.37% | 25.9만 |
|---|
| 2026.08.25 | ₩60,730 | ₩61,732 | ₩60,503 | ₩61,318 | +0.97% | 23.3만 |
|---|
| 2026.08.24 | ₩60,837 | ₩61,585 | ₩60,383 | ₩60,957 | +0.20% | 27.5만 |
|---|
| 2026.08.21 | ₩60,931 | ₩60,931 | ₩59,554 | ₩60,129 | -1.32% | 26.4만 |
|---|
| 2026.08.20 | ₩60,223 | ₩61,492 | ₩59,808 | ₩60,824 | +1.00% | 27.3만 |
|---|
| 2026.08.19 | ₩59,461 | ₩60,717 | ₩59,327 | ₩60,383 | +1.55% | 24.5만 |
|---|
| 2026.08.18 | ₩60,035 | ₩60,076 | ₩59,234 | ₩59,367 | -1.11% | 31.8만 |
|---|
| 2026.08.17 | ₩59,581 | ₩59,808 | ₩57,938 | ₩59,220 | -0.61% | 45.4만 |
|---|
| 2026.08.14 | ₩60,022 | ₩60,463 | ₩59,635 | ₩59,822 | -0.33% | 32.9만 |
|---|
| 2026.08.13 | ₩60,877 | ₩61,853 | ₩59,848 | ₩59,982 | -1.47% | 43.7만 |
|---|
| 2026.08.12 | ₩59,421 | ₩61,626 | ₩59,421 | ₩60,410 | +1.66% | 52.1만 |
|---|
| 2026.08.11 | ₩63,336 | ₩63,790 | ₩61,719 | ₩61,759 | -2.49% | 54.9만 |
|---|
| 2026.08.10 | ₩67,304 | ₩67,304 | ₩62,748 | ₩63,336 | -5.90% | 75.4만 |
|---|
| 2026.08.07 | ₩68,347 | ₩68,467 | ₩67,064 | ₩67,932 | -0.61% | 38.7만 |
|---|
| 2026.08.06 | ₩70,151 | ₩71,914 | ₩68,307 | ₩68,347 | -2.57% | 43.8만 |
|---|
| 2026.08.05 | ₩70,912 | ₩71,139 | ₩69,148 | ₩69,576 | -1.88% | 29.5만 |
|---|
| 2026.08.04 | ₩69,496 | ₩70,725 | ₩69,015 | ₩70,498 | +1.44% | 27.4만 |
|---|
| 2026.08.03 | ₩70,712 | ₩71,219 | ₩69,509 | ₩69,522 | -1.68% | 22.3만 |
|---|
| 2026.07.31 | ₩70,605 | ₩71,326 | ₩69,950 | ₩70,404 | -0.28% | 20.9만 |
|---|
| 2026.07.30 | ₩72,435 | ₩72,609 | ₩71,072 | ₩71,179 | -1.73% | 20.8만 |
|---|
| 2026.07.29 | ₩73,117 | ₩73,611 | ₩72,622 | ₩73,224 | +0.15% | 20.7만 |
|---|
| 2026.07.28 | ₩72,783 | ₩74,720 | ₩72,676 | ₩73,157 | +0.51% | 23.5만 |
|---|
| 2026.07.27 | ₩71,700 | ₩72,342 | ₩71,460 | ₩71,594 | -0.15% | 17.3만 |
|---|
| 2026.07.24 | ₩71,046 | ₩71,968 | ₩70,779 | ₩71,821 | +1.09% | 13.9만 |
|---|
| 2026.07.23 | ₩71,193 | ₩71,473 | ₩70,191 | ₩70,431 | -1.07% | 19.7만 |
|---|
| 2026.07.22 | ₩71,059 | ₩71,954 | ₩70,779 | ₩71,821 | +1.07% | 19.8만 |
|---|
| 2026.07.21 | ₩70,885 | ₩71,594 | ₩70,231 | ₩70,511 | -0.53% | 19.5만 |
|---|
| 2026.07.20 | ₩71,006 | ₩71,647 | ₩70,738 | ₩71,193 | +0.26% | 17.5만 |
|---|
| 2026.07.17 | ₩71,219 | ₩71,901 | ₩70,110 | ₩71,006 | -0.30% | 33.8만 |
|---|
| 2026.07.16 | ₩68,347 | ₩71,206 | ₩68,240 | ₩70,845 | +3.66% | 49.8만 |
|---|
| 2026.07.15 | ₩67,344 | ₩68,213 | ₩67,157 | ₩67,719 | +0.56% | 19.5만 |
|---|
| 2026.07.14 | ₩67,986 | ₩68,480 | ₩67,371 | ₩67,371 | -0.90% | 19.2만 |
|---|
| 2026.07.13 | ₩68,200 | ₩68,935 | ₩67,892 | ₩68,119 | -0.12% | 23.1만 |
|---|
| 2026.07.10 | ₩69,402 | ₩69,496 | ₩68,814 | ₩68,975 | -0.62% | 22.8만 |
|---|
| 2026.07.09 | ₩69,522 | ₩69,736 | ₩68,761 | ₩68,761 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩69,255 | ₩69,977 | ₩69,148 | ₩69,656 | +0.58% | 22.3만 |
|---|
| 2026.07.07 | ₩69,563 | ₩70,658 | ₩69,001 | ₩69,028 | -0.77% | 17.8만 |
|---|
| 2026.07.06 | ₩68,908 | ₩69,482 | ₩68,534 | ₩68,654 | -0.37% | 19.2만 |
|---|
| 2026.07.02 | ₩70,191 | ₩70,338 | ₩68,587 | ₩68,975 | -1.73% | 23.2만 |
|---|
| 2026.07.01 | ₩69,937 | ₩70,658 | ₩69,536 | ₩69,589 | -0.50% | 20.4만 |
|---|
| 2026.06.30 | ₩70,177 | ₩70,738 | ₩69,335 | ₩69,710 | -0.67% | 20.8만 |
|---|
| 2026.06.29 | ₩71,847 | ₩71,901 | ₩70,297 | ₩70,765 | -1.51% | 34.4만 |
|---|
| 2026.06.26 | ₩71,420 | ₩72,075 | ₩70,939 | ₩71,874 | +0.64% | 65.6만 |
|---|
| 2026.06.25 | ₩70,471 | ₩71,473 | ₩70,471 | ₩71,046 | +0.82% | 17.5만 |
|---|
| 2026.06.24 | ₩69,669 | ₩71,193 | ₩69,669 | ₩70,605 | +1.34% | 23만 |
|---|
| 2026.06.23 | ₩69,963 | ₩70,645 | ₩69,589 | ₩70,378 | +0.59% | 26.1만 |
|---|
| 2026.06.22 | ₩69,656 | ₩70,351 | ₩68,694 | ₩68,828 | -1.19% | 27.2만 |
|---|
| 2026.06.18 | ₩70,859 | ₩70,859 | ₩69,095 | ₩69,696 | -1.64% | 67.5만 |
|---|
| 2026.06.17 | ₩71,206 | ₩71,647 | ₩70,151 | ₩70,565 | -0.90% | 28.2만 |
|---|
| 2026.06.16 | ₩71,781 | ₩72,676 | ₩71,286 | ₩71,660 | -0.17% | 24.9만 |
|---|
| 2026.06.15 | ₩71,487 | ₩72,048 | ₩70,672 | ₩71,260 | -0.32% | 26.8만 |
|---|
| 2026.06.12 | ₩71,219 | ₩72,810 | ₩71,166 | ₩72,061 | +1.18% | 19만 |
|---|
| 2026.06.11 | ₩72,756 | ₩72,836 | ₩71,086 | ₩71,166 | -2.19% | 14.5만 |
|---|
| 2026.06.10 | ₩71,620 | ₩72,689 | ₩71,567 | ₩72,596 | +1.36% | 24.8만 |
|---|
| 2026.06.09 | ₩70,485 | ₩71,219 | ₩70,057 | ₩70,832 | +0.49% | 19.8만 |
|---|
| 2026.06.08 | ₩71,834 | ₩72,449 | ₩70,471 | ₩70,485 | -1.88% | 21.3만 |
|---|
| 2026.06.05 | ₩71,153 | ₩72,222 | ₩70,444 | ₩71,834 | +0.96% | 19.3만 |
|---|
| 2026.06.04 | ₩71,647 | ₩72,262 | ₩70,511 | ₩70,645 | -1.40% | 23.5만 |
|---|
| 2026.06.03 | ₩72,208 | ₩72,582 | ₩70,525 | ₩70,925 | -1.78% | 29.7만 |
|---|
| 2026.06.02 | ₩72,235 | ₩73,825 | ₩71,634 | ₩72,663 | +0.59% | 32.7만 |
|---|
| 2026.06.01 | ₩69,816 | ₩72,930 | ₩69,736 | ₩72,329 | +3.60% | 40.6만 |
|---|
| 2026.05.29 | ₩66,529 | ₩70,444 | ₩65,728 | ₩69,309 | +4.18% | 66.9만 |
|---|
| 2026.05.28 | ₩73,331 | ₩73,772 | ₩66,743 | ₩68,360 | -6.78% | 114.4만 |
|---|
| 2026.05.27 | ₩73,304 | ₩73,972 | ₩73,104 | ₩73,798 | +0.67% | 16.1만 |
|---|
| 2026.05.26 | ₩72,716 | ₩73,277 | ₩72,462 | ₩72,903 | +0.26% | 14.6만 |
|---|
| 2026.05.22 | ₩72,810 | ₩73,371 | ₩72,182 | ₩72,850 | +0.06% | 11.7만 |
|---|
| 2026.05.21 | ₩72,890 | ₩73,397 | ₩72,435 | ₩72,997 | +0.15% | 11.9만 |
|---|
| 2026.05.20 | ₩72,729 | ₩73,718 | ₩72,502 | ₩73,210 | +0.66% | 17.5만 |
|---|
| 2026.05.19 | ₩72,916 | ₩73,638 | ₩72,622 | ₩72,689 | -0.31% | 14.4만 |
|---|
| 2026.05.18 | ₩71,580 | ₩72,943 | ₩71,580 | ₩72,769 | +1.66% | 12.5만 |
|---|
| 2026.05.15 | ₩72,262 | ₩72,302 | ₩71,139 | ₩71,473 | -1.09% | 17.3만 |
|---|
| 2026.05.14 | ₩72,288 | ₩73,090 | ₩71,901 | ₩72,048 | -0.33% | 15.4만 |
|---|
| 2026.05.13 | ₩71,741 | ₩72,823 | ₩71,580 | ₩71,888 | +0.20% | 16.8만 |
|---|
| 2026.05.12 | ₩71,888 | ₩72,783 | ₩71,527 | ₩71,767 | -0.17% | 16.7만 |
|---|
| 2026.05.11 | ₩72,088 | ₩72,716 | ₩71,567 | ₩71,620 | -0.65% | 14만 |
|---|
| 2026.05.08 | ₩72,061 | ₩72,462 | ₩71,687 | ₩71,754 | -0.43% | 11.1만 |
|---|
| 2026.05.07 | ₩72,008 | ₩73,063 | ₩71,821 | ₩71,834 | -0.24% | 16.9만 |
|---|
| 2026.05.06 | ₩72,529 | ₩72,769 | ₩71,473 | ₩72,021 | -0.70% | 15.8만 |
|---|
| 2026.05.05 | ₩71,941 | ₩72,823 | ₩71,634 | ₩72,262 | +0.45% | 15.1만 |
|---|
| 2026.05.04 | ₩71,954 | ₩72,823 | ₩71,420 | ₩71,954 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩71,914 | ₩72,609 | ₩71,487 | ₩72,489 | +0.80% | 17.2만 |
|---|
| 2026.04.30 | ₩70,431 | ₩72,061 | ₩70,431 | ₩71,594 | +1.65% | 17.3만 |
|---|
| 2026.04.29 | ₩71,901 | ₩72,035 | ₩69,977 | ₩70,110 | -2.49% | 21.3만 |
|---|
| 2026.04.28 | ₩72,435 | ₩73,037 | ₩71,821 | ₩72,115 | -0.44% | 25.4만 |
|---|
| 2026.04.27 | ₩71,634 | ₩72,061 | ₩71,072 | ₩71,647 | +0.02% | 13.4만 |
|---|
| 2026.04.24 | ₩71,821 | ₩72,008 | ₩71,113 | ₩71,714 | -0.15% | 13.6만 |
|---|
| 2026.04.23 | ₩70,444 | ₩71,968 | ₩70,444 | ₩71,847 | +1.99% | 22.8만 |
|---|
| 2026.04.22 | ₩69,389 | ₩70,725 | ₩69,389 | ₩70,017 | +0.91% | 28만 |
|---|
| 2026.04.21 | ₩68,948 | ₩69,469 | ₩68,747 | ₩69,295 | +0.50% | 18.4만 |
|---|
| 2026.04.20 | ₩70,137 | ₩70,297 | ₩69,001 | ₩69,028 | -1.58% | 22.3만 |
|---|
| 2026.04.17 | ₩69,068 | ₩70,485 | ₩68,935 | ₩70,097 | +1.49% | 22.8만 |
|---|
| 2026.04.16 | ₩67,892 | ₩69,242 | ₩67,866 | ₩69,215 | +1.95% | 19.7만 |
|---|
| 2026.04.15 | ₩68,761 | ₩69,095 | ₩68,079 | ₩68,160 | -0.87% | 21.5만 |
|---|
| 2026.04.14 | ₩70,979 | ₩71,366 | ₩70,057 | ₩70,191 | -1.11% | 27.9만 |
|---|
| 2026.04.13 | ₩71,500 | ₩72,048 | ₩70,618 | ₩71,313 | -0.26% | 22.3만 |
|---|
| 2026.04.10 | ₩71,540 | ₩71,540 | ₩70,979 | ₩71,393 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩70,404 | ₩71,901 | ₩70,404 | ₩71,567 | +1.65% | 14.5만 |
|---|
| 2026.04.08 | ₩69,963 | ₩71,326 | ₩69,963 | ₩70,952 | +1.41% | 21.1만 |
|---|
| 2026.04.07 | ₩70,485 | ₩71,126 | ₩69,803 | ₩69,883 | -0.85% | 19.3만 |
|---|
| 2026.04.06 | ₩70,338 | ₩70,952 | ₩70,151 | ₩70,404 | +0.09% | 15.5만 |
|---|
| 2026.04.02 | ₩70,578 | ₩70,979 | ₩70,137 | ₩70,271 | -0.44% | 16.1만 |
|---|
| 2026.04.01 | ₩70,297 | ₩70,765 | ₩69,122 | ₩69,897 | -0.57% | 23.1만 |
|---|
| 2026.03.31 | ₩71,233 | ₩71,326 | ₩70,284 | ₩70,418 | -1.14% | 16.1만 |
|---|
| 2026.03.30 | ₩70,538 | ₩71,447 | ₩70,151 | ₩70,899 | +0.51% | 14.7만 |
|---|
| 2026.03.27 | ₩70,151 | ₩71,113 | ₩70,151 | ₩70,485 | +0.48% | 13.7만 |
|---|
| 2026.03.26 | ₩69,763 | ₩70,578 | ₩69,522 | ₩70,378 | +0.88% | 16만 |
|---|
| 2026.03.25 | ₩68,961 | ₩69,629 | ₩68,347 | ₩69,416 | +0.66% | 14.4만 |
|---|
| 2026.03.24 | ₩68,520 | ₩69,576 | ₩68,293 | ₩68,654 | +0.20% | 14.9만 |
|---|
| 2026.03.23 | ₩68,774 | ₩69,215 | ₩68,013 | ₩68,520 | -0.37% | 20.4만 |
|---|
| 2026.03.20 | ₩68,681 | ₩68,721 | ₩67,826 | ₩67,946 | -1.07% | 76.2만 |
|---|
| 2026.03.19 | ₩69,295 | ₩69,710 | ₩68,747 | ₩68,921 | -0.54% | 17.9만 |
|---|
| 2026.03.18 | ₩70,819 | ₩71,233 | ₩69,429 | ₩69,509 | -1.85% | 20.7만 |
|---|
| 2026.03.17 | ₩71,139 | ₩71,767 | ₩70,605 | ₩71,206 | +0.09% | 15만 |
|---|
| 2026.03.16 | ₩71,353 | ₩71,714 | ₩70,712 | ₩70,725 | -0.88% | 14.1만 |
|---|
| 2026.03.13 | ₩70,832 | ₩71,113 | ₩70,164 | ₩70,966 | +0.19% | 14.4만 |
|---|
| 2026.03.12 | ₩69,295 | ₩70,672 | ₩69,295 | ₩70,444 | +1.66% | 18.4만 |
|---|
| 2026.03.11 | ₩69,803 | ₩70,097 | ₩68,948 | ₩69,857 | +0.08% | 20.4만 |
|---|
| 2026.03.10 | ₩70,164 | ₩70,324 | ₩69,496 | ₩69,603 | -0.80% | 19.8만 |
|---|
| 2026.03.09 | ₩70,057 | ₩70,725 | ₩69,536 | ₩70,217 | +0.23% | 23.4만 |
|---|
| 2026.03.06 | ₩70,284 | ₩70,832 | ₩69,669 | ₩70,752 | +0.67% | 20.5만 |
|---|
| 2026.03.05 | ₩71,340 | ₩71,487 | ₩70,231 | ₩70,351 | -1.39% | 23.5만 |
|---|
| 2026.03.04 | ₩71,086 | ₩71,994 | ₩70,832 | ₩71,821 | +1.03% | 16.5만 |
|---|
| 2026.03.03 | ₩70,952 | ₩71,366 | ₩70,271 | ₩70,979 | +0.04% | 20.3만 |
|---|
| 2026.03.02 | ₩70,712 | ₩71,981 | ₩70,284 | ₩71,433 | +1.02% | 24.5만 |
|---|
| 2026.02.27 | ₩72,622 | ₩72,850 | ₩71,727 | ₩71,794 | -1.14% | 22.7만 |
|---|
| 2026.02.26 | ₩72,609 | ₩72,863 | ₩71,874 | ₩71,914 | -0.96% | 17.4만 |
|---|
| 2026.02.25 | ₩71,460 | ₩72,222 | ₩70,471 | ₩72,195 | +1.03% | 19.4만 |
|---|
| 2026.02.24 | ₩71,487 | ₩71,754 | ₩70,779 | ₩71,473 | -0.02% | 20.6만 |
|---|
| 2026.02.23 | ₩71,874 | ₩71,994 | ₩70,805 | ₩71,473 | -0.56% | 20.5만 |
|---|
| 2026.02.20 | ₩71,620 | ₩72,115 | ₩70,565 | ₩71,874 | +0.35% | 30.1만 |
|---|
| 2026.02.19 | ₩70,725 | ₩71,741 | ₩70,725 | ₩71,380 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩71,260 | ₩71,634 | ₩70,151 | ₩70,685 | -0.81% | 21.5만 |
|---|
| 2026.02.17 | ₩72,101 | ₩72,342 | ₩71,113 | ₩71,313 | -1.09% | 17.7만 |
|---|
| 2026.02.13 | ₩70,819 | ₩71,567 | ₩70,324 | ₩71,433 | +0.87% | 19.5만 |
|---|
| 2026.02.12 | ₩70,444 | ₩71,219 | ₩69,589 | ₩70,471 | +0.04% | 22.3만 |
|---|
| 2026.02.11 | ₩68,814 | ₩71,634 | ₩68,814 | ₩70,645 | +2.66% | 32.9만 |
|---|
| 2026.02.10 | ₩68,828 | ₩69,990 | ₩68,467 | ₩68,975 | +0.21% | 41.3만 |
|---|
| 2026.02.09 | ₩72,275 | ₩72,275 | ₩68,734 | ₩68,975 | -4.57% | 59.5만 |
|---|
| 2026.02.06 | ₩78,275 | ₩78,822 | ₩77,246 | ₩77,259 | -1.30% | 21.5만 |
|---|
| 2026.02.05 | ₩78,622 | ₩79,344 | ₩77,887 | ₩78,395 | -0.29% | 15.1만 |
|---|
| 2026.02.04 | ₩78,368 | ₩79,250 | ₩78,168 | ₩78,528 | +0.20% | 21만 |
|---|
| 2026.02.03 | ₩77,500 | ₩78,128 | ₩77,166 | ₩77,860 | +0.47% | 20.7만 |
|---|
| 2026.02.02 | ₩75,803 | ₩77,379 | ₩75,803 | ₩77,259 | +1.92% | 24.2만 |
|---|
| 2026.01.30 | ₩74,694 | ₩75,963 | ₩74,694 | ₩75,616 | +1.23% | 31.7만 |
|---|
| 2026.01.29 | ₩74,025 | ₩74,800 | ₩73,999 | ₩74,560 | +0.72% | 19.9만 |
|---|
| 2026.01.28 | ₩74,159 | ₩75,094 | ₩73,665 | ₩73,972 | -0.25% | 16만 |
|---|
| 2026.01.27 | ₩73,491 | ₩74,640 | ₩73,424 | ₩74,573 | +1.47% | 12.7만 |
|---|
| 2026.01.26 | ₩73,504 | ₩74,146 | ₩73,210 | ₩73,718 | +0.29% | 14.9만 |
|---|
| 2026.01.23 | ₩73,077 | ₩73,304 | ₩72,502 | ₩73,063 | -0.02% | 11.5만 |
|---|
| 2026.01.22 | ₩72,836 | ₩73,384 | ₩72,409 | ₩72,903 | +0.09% | 14.5만 |
|---|
| 2026.01.21 | ₩72,582 | ₩73,585 | ₩71,767 | ₩73,531 | +1.31% | 13.2만 |
|---|
| 2026.01.20 | ₩72,369 | ₩73,210 | ₩71,660 | ₩72,743 | +0.52% | 14.2만 |
|---|
| 2026.01.16 | ₩73,411 | ₩73,571 | ₩71,994 | ₩72,582 | -1.13% | 13.8만 |
|---|
| 2026.01.15 | ₩74,146 | ₩74,507 | ₩73,090 | ₩73,919 | -0.31% | 16만 |
|---|
| 2026.01.14 | ₩73,531 | ₩74,854 | ₩73,491 | ₩73,919 | +0.53% | 25.4만 |
|---|
| 2026.01.13 | ₩72,489 | ₩74,025 | ₩72,235 | ₩73,598 | +1.53% | 16.3만 |
|---|
| 2026.01.12 | ₩71,834 | ₩72,556 | ₩71,527 | ₩72,502 | +0.93% | 15.9만 |
|---|
| 2026.01.09 | ₩72,516 | ₩73,023 | ₩72,235 | ₩72,810 | +0.41% | 18.6만 |
|---|
| 2026.01.08 | ₩71,166 | ₩72,983 | ₩71,166 | ₩72,502 | +1.88% | 18.2만 |
|---|
| 2026.01.07 | ₩70,819 | ₩71,260 | ₩70,578 | ₩70,992 | +0.25% | 13.5만 |
|---|
| 2026.01.06 | ₩70,378 | ₩70,752 | ₩69,977 | ₩70,632 | +0.36% | 17.7만 |
|---|
| 2026.01.05 | ₩70,151 | ₩70,885 | ₩69,269 | ₩70,752 | +0.86% | 22.8만 |
|---|
| 2026.01.02 | ₩71,019 | ₩71,153 | ₩70,004 | ₩70,257 | -1.07% | 14.7만 |
|---|
| 2025.12.31 | ₩70,845 | ₩71,072 | ₩70,271 | ₩70,485 | -0.51% | 24.1만 |
|---|
| 2025.12.30 | ₩70,819 | ₩71,487 | ₩70,538 | ₩70,845 | +0.04% | 13.4만 |
|---|
| 2025.12.29 | ₩71,019 | ₩71,286 | ₩70,458 | ₩70,992 | -0.04% | 13.5만 |
|---|
| 2025.12.26 | ₩71,286 | ₩71,620 | ₩70,765 | ₩71,019 | -0.37% | 11.9만 |
|---|
| 2025.12.24 | ₩70,979 | ₩71,326 | ₩70,725 | ₩71,139 | +0.23% | 8.5만 |
|---|
| 2025.12.23 | ₩71,019 | ₩71,594 | ₩70,765 | ₩70,872 | -0.21% | 12.1만 |
|---|
| 2025.12.22 | ₩71,914 | ₩72,475 | ₩70,618 | ₩71,019 | -1.24% | 20.4만 |
|---|
| 2025.12.19 | ₩72,489 | ₩72,983 | ₩71,821 | ₩71,941 | -0.76% | 38.3만 |
|---|
| 2025.12.18 | ₩73,104 | ₩73,625 | ₩72,743 | ₩72,890 | -0.29% | 18만 |
|---|
| 2025.12.17 | ₩72,823 | ₩73,678 | ₩72,582 | ₩73,665 | +1.16% | 20.7만 |
|---|
| 2025.12.16 | ₩72,997 | ₩73,491 | ₩72,542 | ₩72,810 | -0.26% | 16.1만 |
|---|
| 2025.12.15 | ₩72,155 | ₩73,464 | ₩71,754 | ₩73,090 | +1.30% | 18.6만 |
|---|
| 2025.12.12 | ₩71,807 | ₩72,115 | ₩71,473 | ₩72,101 | +0.41% | 14만 |
|---|
| 2025.12.11 | ₩71,473 | ₩72,355 | ₩71,072 | ₩71,460 | -0.02% | 15.4만 |
|---|
| 2025.12.10 | ₩70,551 | ₩71,179 | ₩70,525 | ₩70,979 | +0.61% | 15.7만 |
|---|
| 2025.12.09 | ₩69,937 | ₩70,966 | ₩69,830 | ₩70,551 | +0.88% | 15.3만 |
|---|
| 2025.12.08 | ₩69,776 | ₩70,738 | ₩69,309 | ₩69,803 | +0.04% | 15.7만 |
|---|
| 2025.12.05 | ₩69,629 | ₩70,338 | ₩69,482 | ₩69,816 | +0.27% | 12.8만 |
|---|
| 2025.12.04 | ₩70,565 | ₩70,966 | ₩69,509 | ₩69,816 | -1.06% | 14.7만 |
|---|
| 2025.12.03 | ₩71,126 | ₩71,153 | ₩70,311 | ₩70,498 | -0.88% | 11.4만 |
|---|
| 2025.12.02 | ₩70,525 | ₩70,966 | ₩70,137 | ₩70,819 | +0.42% | 13만 |
|---|
| 2025.12.01 | ₩70,444 | ₩70,672 | ₩69,883 | ₩70,538 | +0.13% | 19.8만 |
|---|
| 2025.11.28 | ₩70,297 | ₩70,645 | ₩69,937 | ₩70,498 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩70,271 | ₩71,433 | ₩70,271 | ₩70,297 | +0.04% | 29.1만 |
|---|
| 2025.11.25 | ₩69,843 | ₩71,340 | ₩69,843 | ₩70,591 | +1.07% | 19.6만 |
|---|
| 2025.11.24 | ₩70,578 | ₩70,939 | ₩69,135 | ₩69,175 | -1.99% | 27.5만 |
|---|
| 2025.11.21 | ₩70,217 | ₩71,393 | ₩70,164 | ₩70,819 | +0.86% | 22.3만 |
|---|
| 2025.11.20 | ₩70,431 | ₩70,885 | ₩70,017 | ₩70,164 | -0.38% | 17.8만 |
|---|
| 2025.11.19 | ₩70,511 | ₩70,792 | ₩70,151 | ₩70,471 | -0.06% | 13.7만 |
|---|
| 2025.11.18 | ₩70,164 | ₩70,939 | ₩69,816 | ₩70,805 | +0.91% | 13.9만 |
|---|
| 2025.11.17 | ₩70,872 | ₩71,046 | ₩69,629 | ₩69,710 | -1.64% | 16.5만 |
|---|
| 2025.11.14 | ₩70,658 | ₩71,113 | ₩69,482 | ₩70,712 | +0.08% | 16.7만 |
|---|
| 2025.11.13 | ₩71,206 | ₩71,781 | ₩70,418 | ₩70,725 | -0.68% | 15.8만 |
|---|
| 2025.11.12 | ₩71,647 | ₩72,248 | ₩71,046 | ₩71,139 | -0.71% | 13.6만 |
|---|
| 2025.11.11 | ₩71,126 | ₩72,088 | ₩70,845 | ₩71,674 | +0.77% | 16.5만 |
|---|
| 2025.11.10 | ₩70,925 | ₩70,925 | ₩69,482 | ₩70,498 | -0.60% | 22.5만 |
|---|
| 2025.11.07 | ₩74,039 | ₩74,533 | ₩70,712 | ₩71,246 | -3.77% | 26.3만 |
|---|
| 2025.11.06 | ₩70,151 | ₩75,028 | ₩69,416 | ₩73,331 | +4.53% | 48.1만 |
|---|
| 2025.11.05 | ₩68,988 | ₩69,830 | ₩68,293 | ₩69,616 | +0.91% | 28.7만 |
|---|
| 2025.11.04 | ₩67,585 | ₩69,015 | ₩67,585 | ₩68,681 | +1.62% | 22.9만 |
|---|
| 2025.11.03 | ₩67,478 | ₩68,734 | ₩66,810 | ₩67,826 | +0.51% | 25.3만 |
|---|
| 2025.10.31 | ₩67,010 | ₩67,892 | ₩66,757 | ₩67,719 | +1.06% | 24.7만 |
|---|
| 2025.10.30 | ₩67,852 | ₩68,534 | ₩66,757 | ₩67,238 | -0.91% | 22.2만 |
|---|
| 2025.10.29 | ₩68,480 | ₩68,747 | ₩67,759 | ₩68,226 | -0.37% | 28만 |
|---|
| 2025.10.28 | ₩69,482 | ₩69,629 | ₩68,413 | ₩68,814 | -0.96% | 22.2만 |
|---|
| 2025.10.27 | ₩71,206 | ₩71,353 | ₩69,416 | ₩69,589 | -2.27% | 19.2만 |
|---|
| 2025.10.24 | ₩71,567 | ₩71,888 | ₩71,340 | ₩71,353 | -0.30% | 10.1만 |
|---|
| 2025.10.23 | ₩71,647 | ₩71,807 | ₩70,912 | ₩71,513 | -0.19% | 12.2만 |
|---|
| 2025.10.22 | ₩71,179 | ₩71,847 | ₩71,006 | ₩71,554 | +0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩71,139 | ₩71,260 | ₩69,830 | ₩70,752 | -0.54% | 22.2만 |
|---|
| 2025.10.20 | ₩71,687 | ₩72,035 | ₩70,899 | ₩71,286 | -0.56% | 14.7만 |
|---|
| 2025.10.17 | ₩70,819 | ₩71,914 | ₩70,819 | ₩71,714 | +1.26% | 12.8만 |
|---|
| 2025.10.16 | ₩71,139 | ₩71,219 | ₩70,444 | ₩70,565 | -0.81% | 15.6만 |
|---|
| 2025.10.15 | ₩71,260 | ₩71,554 | ₩70,779 | ₩71,139 | -0.17% | 10.9만 |
|---|
| 2025.10.14 | ₩70,338 | ₩71,340 | ₩70,338 | ₩71,193 | +1.22% | 12.4만 |
|---|
| 2025.10.13 | ₩70,471 | ₩70,471 | ₩69,349 | ₩70,217 | -0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩70,418 | ₩70,979 | ₩70,164 | ₩70,471 | +0.08% | 18.3만 |
|---|