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 | ₩56,679 | ₩57,013 | ₩56,011 | ₩56,117 | -0.99% | 26.6만 |
| 2026.10.08 | ₩57,240 | ₩57,975 | ₩56,852 | ₩57,694 | +0.79% | 43.5만 |
| 2026.10.07 | ₩57,053 | ₩57,347 | ₩56,625 | ₩57,226 | +0.30% | 38.2만 |
| 2026.10.06 | ₩56,652 | ₩57,226 | ₩56,451 | ₩57,053 | +0.71% | 31만 |
| 2026.10.05 | ₩56,438 | ₩56,946 | ₩55,503 | ₩56,291 | -0.26% | 35.6만 |
| 2026.10.02 | ₩55,957 | ₩56,745 | ₩55,449 | ₩56,385 | +0.76% | 26만 |
| 2026.10.01 | ₩56,198 | ₩56,198 | ₩54,915 | ₩55,690 | -0.90% | 40.2만 |
| 2026.09.30 | ₩56,131 | ₩56,719 | ₩55,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,837 |
| -0.52% |
| 34.3만 |
| 2026.09.29 | ₩55,449 | ₩56,305 | ₩55,182 | ₩55,650 | +0.36% | 37.4만 |
|---|
| 2026.09.28 | ₩56,799 | ₩57,026 | ₩55,743 | ₩55,944 | -1.51% | 41.7만 |
|---|
| 2026.09.25 | ₩56,919 | ₩57,200 | ₩56,064 | ₩56,745 | -0.31% | 40.1만 |
|---|
| 2026.09.24 | ₩57,534 | ₩57,921 | ₩56,946 | ₩57,066 | -0.81% | 25.5만 |
|---|
| 2026.09.23 | ₩58,122 | ₩58,549 | ₩57,106 | ₩57,200 | -1.59% | 34.7만 |
|---|
| 2026.09.21 | ₩58,977 | ₩59,231 | ₩57,547 | ₩57,868 | -1.88% | 40.9만 |
|---|
| 2026.09.18 | ₩58,897 | ₩59,217 | ₩58,469 | ₩58,977 | +0.14% | 96.1만 |
|---|
| 2026.09.17 | ₩60,099 | ₩60,513 | ₩59,070 | ₩59,284 | -1.36% | 24만 |
|---|
| 2026.09.16 | — | — | — | ₩59,578 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩59,257 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩60,286 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩60,366 | — | — |
|---|
| 2026.08.28 | ₩61,796 | ₩62,130 | ₩61,101 | ₩61,115 | -1.10% | 20.5만 |
|---|
| 2026.08.27 | ₩61,863 | ₩62,010 | ₩61,155 | ₩61,409 | -0.73% | 21.3만 |
|---|
| 2026.08.26 | ₩61,502 | ₩62,531 | ₩61,409 | ₩62,344 | +1.37% | 25.9만 |
|---|
| 2026.08.25 | ₩60,727 | ₩61,729 | ₩60,500 | ₩61,315 | +0.97% | 23.3만 |
|---|
| 2026.08.24 | ₩60,834 | ₩61,582 | ₩60,380 | ₩60,954 | +0.20% | 27.5만 |
|---|
| 2026.08.21 | ₩60,928 | ₩60,928 | ₩59,551 | ₩60,126 | -1.32% | 26.4만 |
|---|
| 2026.08.20 | ₩60,219 | ₩61,489 | ₩59,805 | ₩60,821 | +1.00% | 27.3만 |
|---|
| 2026.08.19 | ₩59,458 | ₩60,714 | ₩59,324 | ₩60,380 | +1.55% | 24.5만 |
|---|
| 2026.08.18 | ₩60,032 | ₩60,072 | ₩59,231 | ₩59,364 | -1.11% | 31.8만 |
|---|
| 2026.08.17 | ₩59,578 | ₩59,805 | ₩57,935 | ₩59,217 | -0.61% | 45.4만 |
|---|
| 2026.08.14 | ₩60,019 | ₩60,460 | ₩59,631 | ₩59,819 | -0.33% | 32.9만 |
|---|
| 2026.08.13 | ₩60,874 | ₩61,849 | ₩59,845 | ₩59,979 | -1.47% | 43.7만 |
|---|
| 2026.08.12 | ₩59,418 | ₩61,622 | ₩59,418 | ₩60,406 | +1.66% | 52.1만 |
|---|
| 2026.08.11 | ₩63,333 | ₩63,787 | ₩61,716 | ₩61,756 | -2.49% | 54.9만 |
|---|
| 2026.08.10 | ₩67,301 | ₩67,301 | ₩62,745 | ₩63,333 | -5.90% | 75.4만 |
|---|
| 2026.08.07 | ₩68,343 | ₩68,463 | ₩67,060 | ₩67,929 | -0.61% | 38.7만 |
|---|
| 2026.08.06 | ₩70,147 | ₩71,911 | ₩68,303 | ₩68,343 | -2.57% | 43.8만 |
|---|
| 2026.08.05 | ₩70,908 | ₩71,136 | ₩69,145 | ₩69,572 | -1.88% | 29.5만 |
|---|
| 2026.08.04 | ₩69,492 | ₩70,721 | ₩69,011 | ₩70,494 | +1.44% | 27.4만 |
|---|
| 2026.08.03 | ₩70,708 | ₩71,216 | ₩69,505 | ₩69,519 | -1.68% | 22.3만 |
|---|
| 2026.07.31 | ₩70,601 | ₩71,323 | ₩69,946 | ₩70,401 | -0.28% | 20.9만 |
|---|
| 2026.07.30 | ₩72,432 | ₩72,605 | ₩71,069 | ₩71,176 | -1.73% | 20.8만 |
|---|
| 2026.07.29 | ₩73,113 | ₩73,607 | ₩72,619 | ₩73,220 | +0.15% | 20.7만 |
|---|
| 2026.07.28 | ₩72,779 | ₩74,716 | ₩72,672 | ₩73,153 | +0.51% | 23.5만 |
|---|
| 2026.07.27 | ₩71,697 | ₩72,338 | ₩71,456 | ₩71,590 | -0.15% | 17.3만 |
|---|
| 2026.07.24 | ₩71,042 | ₩71,964 | ₩70,775 | ₩71,817 | +1.09% | 13.9만 |
|---|
| 2026.07.23 | ₩71,189 | ₩71,470 | ₩70,187 | ₩70,427 | -1.07% | 19.7만 |
|---|
| 2026.07.22 | ₩71,055 | ₩71,951 | ₩70,775 | ₩71,817 | +1.07% | 19.8만 |
|---|
| 2026.07.21 | ₩70,882 | ₩71,590 | ₩70,227 | ₩70,508 | -0.53% | 19.5만 |
|---|
| 2026.07.20 | ₩71,002 | ₩71,643 | ₩70,735 | ₩71,189 | +0.26% | 17.5만 |
|---|
| 2026.07.17 | ₩71,216 | ₩71,897 | ₩70,107 | ₩71,002 | -0.30% | 33.8만 |
|---|
| 2026.07.16 | ₩68,343 | ₩71,202 | ₩68,236 | ₩70,842 | +3.66% | 49.8만 |
|---|
| 2026.07.15 | ₩67,341 | ₩68,209 | ₩67,154 | ₩67,715 | +0.56% | 19.5만 |
|---|
| 2026.07.14 | ₩67,982 | ₩68,477 | ₩67,368 | ₩67,368 | -0.90% | 19.2만 |
|---|
| 2026.07.13 | ₩68,196 | ₩68,931 | ₩67,889 | ₩68,116 | -0.12% | 23.1만 |
|---|
| 2026.07.10 | ₩69,399 | ₩69,492 | ₩68,811 | ₩68,971 | -0.62% | 22.8만 |
|---|
| 2026.07.09 | ₩69,519 | ₩69,733 | ₩68,757 | ₩68,757 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩69,252 | ₩69,973 | ₩69,145 | ₩69,652 | +0.58% | 22.3만 |
|---|
| 2026.07.07 | ₩69,559 | ₩70,655 | ₩68,998 | ₩69,024 | -0.77% | 17.8만 |
|---|
| 2026.07.06 | ₩68,904 | ₩69,479 | ₩68,530 | ₩68,650 | -0.37% | 19.2만 |
|---|
| 2026.07.02 | ₩70,187 | ₩70,334 | ₩68,584 | ₩68,971 | -1.73% | 23.2만 |
|---|
| 2026.07.01 | ₩69,933 | ₩70,655 | ₩69,532 | ₩69,586 | -0.50% | 20.4만 |
|---|
| 2026.06.30 | ₩70,174 | ₩70,735 | ₩69,332 | ₩69,706 | -0.67% | 20.8만 |
|---|
| 2026.06.29 | ₩71,844 | ₩71,897 | ₩70,294 | ₩70,761 | -1.51% | 34.4만 |
|---|
| 2026.06.26 | ₩71,416 | ₩72,071 | ₩70,935 | ₩71,870 | +0.64% | 65.6만 |
|---|
| 2026.06.25 | ₩70,467 | ₩71,470 | ₩70,467 | ₩71,042 | +0.82% | 17.5만 |
|---|
| 2026.06.24 | ₩69,666 | ₩71,189 | ₩69,666 | ₩70,601 | +1.34% | 23만 |
|---|
| 2026.06.23 | ₩69,960 | ₩70,641 | ₩69,586 | ₩70,374 | +0.59% | 26.1만 |
|---|
| 2026.06.22 | ₩69,652 | ₩70,347 | ₩68,690 | ₩68,824 | -1.19% | 27.2만 |
|---|
| 2026.06.18 | ₩70,855 | ₩70,855 | ₩69,091 | ₩69,693 | -1.64% | 67.5만 |
|---|
| 2026.06.17 | ₩71,202 | ₩71,643 | ₩70,147 | ₩70,561 | -0.90% | 28.2만 |
|---|
| 2026.06.16 | ₩71,777 | ₩72,672 | ₩71,283 | ₩71,657 | -0.17% | 24.9만 |
|---|
| 2026.06.15 | ₩71,483 | ₩72,044 | ₩70,668 | ₩71,256 | -0.32% | 26.8만 |
|---|
| 2026.06.12 | ₩71,216 | ₩72,806 | ₩71,162 | ₩72,057 | +1.18% | 19만 |
|---|
| 2026.06.11 | ₩72,752 | ₩72,832 | ₩71,082 | ₩71,162 | -2.19% | 14.5만 |
|---|
| 2026.06.10 | ₩71,617 | ₩72,685 | ₩71,563 | ₩72,592 | +1.36% | 24.8만 |
|---|
| 2026.06.09 | ₩70,481 | ₩71,216 | ₩70,053 | ₩70,828 | +0.49% | 19.8만 |
|---|
| 2026.06.08 | ₩71,830 | ₩72,445 | ₩70,467 | ₩70,481 | -1.88% | 21.3만 |
|---|
| 2026.06.05 | ₩71,149 | ₩72,218 | ₩70,441 | ₩71,830 | +0.96% | 19.3만 |
|---|
| 2026.06.04 | ₩71,643 | ₩72,258 | ₩70,508 | ₩70,641 | -1.40% | 23.5만 |
|---|
| 2026.06.03 | ₩72,204 | ₩72,579 | ₩70,521 | ₩70,922 | -1.78% | 29.7만 |
|---|
| 2026.06.02 | ₩72,231 | ₩73,821 | ₩71,630 | ₩72,659 | +0.59% | 32.7만 |
|---|
| 2026.06.01 | ₩69,813 | ₩72,926 | ₩69,733 | ₩72,325 | +3.60% | 40.6만 |
|---|
| 2026.05.29 | ₩66,526 | ₩70,441 | ₩65,724 | ₩69,305 | +4.18% | 66.9만 |
|---|
| 2026.05.28 | ₩73,327 | ₩73,768 | ₩66,740 | ₩68,356 | -6.78% | 114.4만 |
|---|
| 2026.05.27 | ₩73,300 | ₩73,968 | ₩73,100 | ₩73,794 | +0.67% | 16.1만 |
|---|
| 2026.05.26 | ₩72,712 | ₩73,273 | ₩72,458 | ₩72,899 | +0.26% | 14.6만 |
|---|
| 2026.05.22 | ₩72,806 | ₩73,367 | ₩72,178 | ₩72,846 | +0.06% | 11.7만 |
|---|
| 2026.05.21 | ₩72,886 | ₩73,394 | ₩72,432 | ₩72,993 | +0.15% | 11.9만 |
|---|
| 2026.05.20 | ₩72,726 | ₩73,714 | ₩72,498 | ₩73,207 | +0.66% | 17.5만 |
|---|
| 2026.05.19 | ₩72,913 | ₩73,634 | ₩72,619 | ₩72,685 | -0.31% | 14.4만 |
|---|
| 2026.05.18 | ₩71,576 | ₩72,939 | ₩71,576 | ₩72,766 | +1.66% | 12.5만 |
|---|
| 2026.05.15 | ₩72,258 | ₩72,298 | ₩71,136 | ₩71,470 | -1.09% | 17.3만 |
|---|
| 2026.05.14 | ₩72,285 | ₩73,086 | ₩71,897 | ₩72,044 | -0.33% | 15.4만 |
|---|
| 2026.05.13 | ₩71,737 | ₩72,819 | ₩71,576 | ₩71,884 | +0.20% | 16.8만 |
|---|
| 2026.05.12 | ₩71,884 | ₩72,779 | ₩71,523 | ₩71,764 | -0.17% | 16.7만 |
|---|
| 2026.05.11 | ₩72,084 | ₩72,712 | ₩71,563 | ₩71,617 | -0.65% | 14만 |
|---|
| 2026.05.08 | ₩72,057 | ₩72,458 | ₩71,683 | ₩71,750 | -0.43% | 11.1만 |
|---|
| 2026.05.07 | ₩72,004 | ₩73,060 | ₩71,817 | ₩71,830 | -0.24% | 16.9만 |
|---|
| 2026.05.06 | ₩72,525 | ₩72,766 | ₩71,470 | ₩72,017 | -0.70% | 15.8만 |
|---|
| 2026.05.05 | ₩71,937 | ₩72,819 | ₩71,630 | ₩72,258 | +0.45% | 15.1만 |
|---|
| 2026.05.04 | ₩71,951 | ₩72,819 | ₩71,416 | ₩71,951 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩71,911 | ₩72,605 | ₩71,483 | ₩72,485 | +0.80% | 17.2만 |
|---|
| 2026.04.30 | ₩70,427 | ₩72,057 | ₩70,427 | ₩71,590 | +1.65% | 17.3만 |
|---|
| 2026.04.29 | ₩71,897 | ₩72,031 | ₩69,973 | ₩70,107 | -2.49% | 21.3만 |
|---|
| 2026.04.28 | ₩72,432 | ₩73,033 | ₩71,817 | ₩72,111 | -0.44% | 25.4만 |
|---|
| 2026.04.27 | ₩71,630 | ₩72,057 | ₩71,069 | ₩71,643 | +0.02% | 13.4만 |
|---|
| 2026.04.24 | ₩71,817 | ₩72,004 | ₩71,109 | ₩71,710 | -0.15% | 13.6만 |
|---|
| 2026.04.23 | ₩70,441 | ₩71,964 | ₩70,441 | ₩71,844 | +1.99% | 22.8만 |
|---|
| 2026.04.22 | ₩69,385 | ₩70,721 | ₩69,385 | ₩70,013 | +0.91% | 28만 |
|---|
| 2026.04.21 | ₩68,944 | ₩69,465 | ₩68,744 | ₩69,292 | +0.50% | 18.4만 |
|---|
| 2026.04.20 | ₩70,133 | ₩70,294 | ₩68,998 | ₩69,024 | -1.58% | 22.3만 |
|---|
| 2026.04.17 | ₩69,065 | ₩70,481 | ₩68,931 | ₩70,093 | +1.49% | 22.8만 |
|---|
| 2026.04.16 | ₩67,889 | ₩69,238 | ₩67,862 | ₩69,212 | +1.95% | 19.7만 |
|---|
| 2026.04.15 | ₩68,757 | ₩69,091 | ₩68,076 | ₩68,156 | -0.87% | 21.5만 |
|---|
| 2026.04.14 | ₩70,975 | ₩71,363 | ₩70,053 | ₩70,187 | -1.11% | 27.9만 |
|---|
| 2026.04.13 | ₩71,496 | ₩72,044 | ₩70,614 | ₩71,309 | -0.26% | 22.3만 |
|---|
| 2026.04.10 | ₩71,536 | ₩71,536 | ₩70,975 | ₩71,389 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩70,401 | ₩71,897 | ₩70,401 | ₩71,563 | +1.65% | 14.5만 |
|---|
| 2026.04.08 | ₩69,960 | ₩71,323 | ₩69,960 | ₩70,949 | +1.41% | 21.1만 |
|---|
| 2026.04.07 | ₩70,481 | ₩71,122 | ₩69,799 | ₩69,880 | -0.85% | 19.3만 |
|---|
| 2026.04.06 | ₩70,334 | ₩70,949 | ₩70,147 | ₩70,401 | +0.09% | 15.5만 |
|---|
| 2026.04.02 | ₩70,574 | ₩70,975 | ₩70,133 | ₩70,267 | -0.44% | 16.1만 |
|---|
| 2026.04.01 | ₩70,294 | ₩70,761 | ₩69,118 | ₩69,893 | -0.57% | 23.1만 |
|---|
| 2026.03.31 | ₩71,229 | ₩71,323 | ₩70,280 | ₩70,414 | -1.14% | 16.1만 |
|---|
| 2026.03.30 | ₩70,534 | ₩71,443 | ₩70,147 | ₩70,895 | +0.51% | 14.7만 |
|---|
| 2026.03.27 | ₩70,147 | ₩71,109 | ₩70,147 | ₩70,481 | +0.48% | 13.7만 |
|---|
| 2026.03.26 | ₩69,759 | ₩70,574 | ₩69,519 | ₩70,374 | +0.88% | 16만 |
|---|
| 2026.03.25 | ₩68,958 | ₩69,626 | ₩68,343 | ₩69,412 | +0.66% | 14.4만 |
|---|
| 2026.03.24 | ₩68,517 | ₩69,572 | ₩68,290 | ₩68,650 | +0.20% | 14.9만 |
|---|
| 2026.03.23 | ₩68,771 | ₩69,212 | ₩68,009 | ₩68,517 | -0.37% | 20.4만 |
|---|
| 2026.03.20 | ₩68,677 | ₩68,717 | ₩67,822 | ₩67,942 | -1.07% | 76.2만 |
|---|
| 2026.03.19 | ₩69,292 | ₩69,706 | ₩68,744 | ₩68,918 | -0.54% | 17.9만 |
|---|
| 2026.03.18 | ₩70,815 | ₩71,229 | ₩69,425 | ₩69,505 | -1.85% | 20.7만 |
|---|
| 2026.03.17 | ₩71,136 | ₩71,764 | ₩70,601 | ₩71,202 | +0.09% | 15만 |
|---|
| 2026.03.16 | ₩71,349 | ₩71,710 | ₩70,708 | ₩70,721 | -0.88% | 14.1만 |
|---|
| 2026.03.13 | ₩70,828 | ₩71,109 | ₩70,160 | ₩70,962 | +0.19% | 14.4만 |
|---|
| 2026.03.12 | ₩69,292 | ₩70,668 | ₩69,292 | ₩70,441 | +1.66% | 18.4만 |
|---|
| 2026.03.11 | ₩69,799 | ₩70,093 | ₩68,944 | ₩69,853 | +0.08% | 20.4만 |
|---|
| 2026.03.10 | ₩70,160 | ₩70,321 | ₩69,492 | ₩69,599 | -0.80% | 19.8만 |
|---|
| 2026.03.09 | ₩70,053 | ₩70,721 | ₩69,532 | ₩70,214 | +0.23% | 23.4만 |
|---|
| 2026.03.06 | ₩70,280 | ₩70,828 | ₩69,666 | ₩70,748 | +0.67% | 20.5만 |
|---|
| 2026.03.05 | ₩71,336 | ₩71,483 | ₩70,227 | ₩70,347 | -1.39% | 23.5만 |
|---|
| 2026.03.04 | ₩71,082 | ₩71,991 | ₩70,828 | ₩71,817 | +1.03% | 16.5만 |
|---|
| 2026.03.03 | ₩70,949 | ₩71,363 | ₩70,267 | ₩70,975 | +0.04% | 20.3만 |
|---|
| 2026.03.02 | ₩70,708 | ₩71,977 | ₩70,280 | ₩71,430 | +1.02% | 24.5만 |
|---|
| 2026.02.27 | ₩72,619 | ₩72,846 | ₩71,723 | ₩71,790 | -1.14% | 22.7만 |
|---|
| 2026.02.26 | ₩72,605 | ₩72,859 | ₩71,870 | ₩71,911 | -0.96% | 17.4만 |
|---|
| 2026.02.25 | ₩71,456 | ₩72,218 | ₩70,467 | ₩72,191 | +1.03% | 19.4만 |
|---|
| 2026.02.24 | ₩71,483 | ₩71,750 | ₩70,775 | ₩71,470 | -0.02% | 20.6만 |
|---|
| 2026.02.23 | ₩71,870 | ₩71,991 | ₩70,802 | ₩71,470 | -0.56% | 20.5만 |
|---|
| 2026.02.20 | ₩71,617 | ₩72,111 | ₩70,561 | ₩71,870 | +0.35% | 30.1만 |
|---|
| 2026.02.19 | ₩70,721 | ₩71,737 | ₩70,721 | ₩71,376 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩71,256 | ₩71,630 | ₩70,147 | ₩70,681 | -0.81% | 21.5만 |
|---|
| 2026.02.17 | ₩72,098 | ₩72,338 | ₩71,109 | ₩71,309 | -1.09% | 17.7만 |
|---|
| 2026.02.13 | ₩70,815 | ₩71,563 | ₩70,321 | ₩71,430 | +0.87% | 19.5만 |
|---|
| 2026.02.12 | ₩70,441 | ₩71,216 | ₩69,586 | ₩70,467 | +0.04% | 22.3만 |
|---|
| 2026.02.11 | ₩68,811 | ₩71,630 | ₩68,811 | ₩70,641 | +2.66% | 32.9만 |
|---|
| 2026.02.10 | ₩68,824 | ₩69,986 | ₩68,463 | ₩68,971 | +0.21% | 41.3만 |
|---|
| 2026.02.09 | ₩72,271 | ₩72,271 | ₩68,731 | ₩68,971 | -4.57% | 59.5만 |
|---|
| 2026.02.06 | ₩78,270 | ₩78,818 | ₩77,242 | ₩77,255 | -1.30% | 21.5만 |
|---|
| 2026.02.05 | ₩78,618 | ₩79,339 | ₩77,883 | ₩78,391 | -0.29% | 15.1만 |
|---|
| 2026.02.04 | ₩78,364 | ₩79,246 | ₩78,164 | ₩78,524 | +0.20% | 21만 |
|---|
| 2026.02.03 | ₩77,496 | ₩78,124 | ₩77,162 | ₩77,856 | +0.47% | 20.7만 |
|---|
| 2026.02.02 | ₩75,799 | ₩77,375 | ₩75,799 | ₩77,255 | +1.92% | 24.2만 |
|---|
| 2026.01.30 | ₩74,690 | ₩75,959 | ₩74,690 | ₩75,612 | +1.23% | 31.7만 |
|---|
| 2026.01.29 | ₩74,022 | ₩74,797 | ₩73,995 | ₩74,556 | +0.72% | 19.9만 |
|---|
| 2026.01.28 | ₩74,155 | ₩75,091 | ₩73,661 | ₩73,968 | -0.25% | 16만 |
|---|
| 2026.01.27 | ₩73,487 | ₩74,636 | ₩73,420 | ₩74,569 | +1.47% | 12.7만 |
|---|
| 2026.01.26 | ₩73,501 | ₩74,142 | ₩73,207 | ₩73,714 | +0.29% | 14.9만 |
|---|
| 2026.01.23 | ₩73,073 | ₩73,300 | ₩72,498 | ₩73,060 | -0.02% | 11.5만 |
|---|
| 2026.01.22 | ₩72,832 | ₩73,380 | ₩72,405 | ₩72,899 | +0.09% | 14.5만 |
|---|
| 2026.01.21 | ₩72,579 | ₩73,581 | ₩71,764 | ₩73,527 | +1.31% | 13.2만 |
|---|
| 2026.01.20 | ₩72,365 | ₩73,207 | ₩71,657 | ₩72,739 | +0.52% | 14.2만 |
|---|
| 2026.01.16 | ₩73,407 | ₩73,567 | ₩71,991 | ₩72,579 | -1.13% | 13.8만 |
|---|
| 2026.01.15 | ₩74,142 | ₩74,503 | ₩73,086 | ₩73,915 | -0.31% | 16만 |
|---|
| 2026.01.14 | ₩73,527 | ₩74,850 | ₩73,487 | ₩73,915 | +0.53% | 25.4만 |
|---|
| 2026.01.13 | ₩72,485 | ₩74,022 | ₩72,231 | ₩73,594 | +1.53% | 16.3만 |
|---|
| 2026.01.12 | ₩71,830 | ₩72,552 | ₩71,523 | ₩72,498 | +0.93% | 15.9만 |
|---|
| 2026.01.09 | ₩72,512 | ₩73,020 | ₩72,231 | ₩72,806 | +0.41% | 18.6만 |
|---|
| 2026.01.08 | ₩71,162 | ₩72,979 | ₩71,162 | ₩72,498 | +1.88% | 18.2만 |
|---|
| 2026.01.07 | ₩70,815 | ₩71,256 | ₩70,574 | ₩70,989 | +0.25% | 13.5만 |
|---|
| 2026.01.06 | ₩70,374 | ₩70,748 | ₩69,973 | ₩70,628 | +0.36% | 17.7만 |
|---|
| 2026.01.05 | ₩70,147 | ₩70,882 | ₩69,265 | ₩70,748 | +0.86% | 22.8만 |
|---|
| 2026.01.02 | ₩71,015 | ₩71,149 | ₩70,000 | ₩70,254 | -1.07% | 14.7만 |
|---|
| 2025.12.31 | ₩70,842 | ₩71,069 | ₩70,267 | ₩70,481 | -0.51% | 24.1만 |
|---|
| 2025.12.30 | ₩70,815 | ₩71,483 | ₩70,534 | ₩70,842 | +0.04% | 13.4만 |
|---|
| 2025.12.29 | ₩71,015 | ₩71,283 | ₩70,454 | ₩70,989 | -0.04% | 13.5만 |
|---|
| 2025.12.26 | ₩71,283 | ₩71,617 | ₩70,761 | ₩71,015 | -0.37% | 11.9만 |
|---|
| 2025.12.24 | ₩70,975 | ₩71,323 | ₩70,721 | ₩71,136 | +0.23% | 8.5만 |
|---|
| 2025.12.23 | ₩71,015 | ₩71,590 | ₩70,761 | ₩70,868 | -0.21% | 12.1만 |
|---|
| 2025.12.22 | ₩71,911 | ₩72,472 | ₩70,614 | ₩71,015 | -1.24% | 20.4만 |
|---|
| 2025.12.19 | ₩72,485 | ₩72,979 | ₩71,817 | ₩71,937 | -0.76% | 38.3만 |
|---|
| 2025.12.18 | ₩73,100 | ₩73,621 | ₩72,739 | ₩72,886 | -0.29% | 18만 |
|---|
| 2025.12.17 | ₩72,819 | ₩73,674 | ₩72,579 | ₩73,661 | +1.16% | 20.7만 |
|---|
| 2025.12.16 | ₩72,993 | ₩73,487 | ₩72,538 | ₩72,806 | -0.26% | 16.1만 |
|---|
| 2025.12.15 | ₩72,151 | ₩73,460 | ₩71,750 | ₩73,086 | +1.30% | 18.6만 |
|---|
| 2025.12.12 | ₩71,804 | ₩72,111 | ₩71,470 | ₩72,098 | +0.41% | 14만 |
|---|
| 2025.12.11 | ₩71,470 | ₩72,351 | ₩71,069 | ₩71,456 | -0.02% | 15.4만 |
|---|
| 2025.12.10 | ₩70,548 | ₩71,176 | ₩70,521 | ₩70,975 | +0.61% | 15.7만 |
|---|
| 2025.12.09 | ₩69,933 | ₩70,962 | ₩69,826 | ₩70,548 | +0.88% | 15.3만 |
|---|
| 2025.12.08 | ₩69,773 | ₩70,735 | ₩69,305 | ₩69,799 | +0.04% | 15.7만 |
|---|
| 2025.12.05 | ₩69,626 | ₩70,334 | ₩69,479 | ₩69,813 | +0.27% | 12.8만 |
|---|
| 2025.12.04 | ₩70,561 | ₩70,962 | ₩69,505 | ₩69,813 | -1.06% | 14.7만 |
|---|
| 2025.12.03 | ₩71,122 | ₩71,149 | ₩70,307 | ₩70,494 | -0.88% | 11.4만 |
|---|
| 2025.12.02 | ₩70,521 | ₩70,962 | ₩70,133 | ₩70,815 | +0.42% | 13만 |
|---|
| 2025.12.01 | ₩70,441 | ₩70,668 | ₩69,880 | ₩70,534 | +0.13% | 19.8만 |
|---|
| 2025.11.28 | ₩70,294 | ₩70,641 | ₩69,933 | ₩70,494 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩70,267 | ₩71,430 | ₩70,267 | ₩70,294 | +0.04% | 29.1만 |
|---|
| 2025.11.25 | ₩69,840 | ₩71,336 | ₩69,840 | ₩70,588 | +1.07% | 19.6만 |
|---|
| 2025.11.24 | ₩70,574 | ₩70,935 | ₩69,131 | ₩69,171 | -1.99% | 27.5만 |
|---|
| 2025.11.21 | ₩70,214 | ₩71,389 | ₩70,160 | ₩70,815 | +0.86% | 22.3만 |
|---|
| 2025.11.20 | ₩70,427 | ₩70,882 | ₩70,013 | ₩70,160 | -0.38% | 17.8만 |
|---|
| 2025.11.19 | ₩70,508 | ₩70,788 | ₩70,147 | ₩70,467 | -0.06% | 13.7만 |
|---|
| 2025.11.18 | ₩70,160 | ₩70,935 | ₩69,813 | ₩70,802 | +0.91% | 13.9만 |
|---|
| 2025.11.17 | ₩70,868 | ₩71,042 | ₩69,626 | ₩69,706 | -1.64% | 16.5만 |
|---|
| 2025.11.14 | ₩70,655 | ₩71,109 | ₩69,479 | ₩70,708 | +0.08% | 16.7만 |
|---|
| 2025.11.13 | ₩71,202 | ₩71,777 | ₩70,414 | ₩70,721 | -0.68% | 15.8만 |
|---|
| 2025.11.12 | ₩71,643 | ₩72,245 | ₩71,042 | ₩71,136 | -0.71% | 13.6만 |
|---|
| 2025.11.11 | ₩71,122 | ₩72,084 | ₩70,842 | ₩71,670 | +0.77% | 16.5만 |
|---|
| 2025.11.10 | ₩70,922 | ₩70,922 | ₩69,479 | ₩70,494 | -0.60% | 22.5만 |
|---|
| 2025.11.07 | ₩74,035 | ₩74,529 | ₩70,708 | ₩71,242 | -3.77% | 26.3만 |
|---|
| 2025.11.06 | ₩70,147 | ₩75,024 | ₩69,412 | ₩73,327 | +4.53% | 48.1만 |
|---|
| 2025.11.05 | ₩68,984 | ₩69,826 | ₩68,290 | ₩69,612 | +0.91% | 28.7만 |
|---|
| 2025.11.04 | ₩67,581 | ₩69,011 | ₩67,581 | ₩68,677 | +1.62% | 22.9만 |
|---|
| 2025.11.03 | ₩67,475 | ₩68,731 | ₩66,807 | ₩67,822 | +0.51% | 25.3만 |
|---|
| 2025.10.31 | ₩67,007 | ₩67,889 | ₩66,753 | ₩67,715 | +1.06% | 24.7만 |
|---|
| 2025.10.30 | ₩67,849 | ₩68,530 | ₩66,753 | ₩67,234 | -0.91% | 22.2만 |
|---|
| 2025.10.29 | ₩68,477 | ₩68,744 | ₩67,755 | ₩68,223 | -0.37% | 28만 |
|---|
| 2025.10.28 | ₩69,479 | ₩69,626 | ₩68,410 | ₩68,811 | -0.96% | 22.2만 |
|---|
| 2025.10.27 | ₩71,202 | ₩71,349 | ₩69,412 | ₩69,586 | -2.27% | 19.2만 |
|---|
| 2025.10.24 | ₩71,563 | ₩71,884 | ₩71,336 | ₩71,349 | -0.30% | 10.1만 |
|---|
| 2025.10.23 | ₩71,643 | ₩71,804 | ₩70,908 | ₩71,510 | -0.19% | 12.2만 |
|---|
| 2025.10.22 | ₩71,176 | ₩71,844 | ₩71,002 | ₩71,550 | +0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩71,136 | ₩71,256 | ₩69,826 | ₩70,748 | -0.54% | 22.2만 |
|---|
| 2025.10.20 | ₩71,683 | ₩72,031 | ₩70,895 | ₩71,283 | -0.56% | 14.7만 |
|---|
| 2025.10.17 | ₩70,815 | ₩71,911 | ₩70,815 | ₩71,710 | +1.26% | 12.8만 |
|---|
| 2025.10.16 | ₩71,136 | ₩71,216 | ₩70,441 | ₩70,561 | -0.81% | 15.6만 |
|---|
| 2025.10.15 | ₩71,256 | ₩71,550 | ₩70,775 | ₩71,136 | -0.17% | 10.9만 |
|---|
| 2025.10.14 | ₩70,334 | ₩71,336 | ₩70,334 | ₩71,189 | +1.22% | 12.4만 |
|---|
| 2025.10.13 | ₩70,467 | ₩70,467 | ₩69,345 | ₩70,214 | -0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩70,414 | ₩70,975 | ₩70,160 | ₩70,467 | +0.08% | 18.3만 |
|---|
| 2025.10.09 | ₩72,579 | ₩72,739 | ₩71,269 | ₩71,603 | -1.34% | 21.7만 |
|---|
| 2025.10.08 | ₩73,033 | ₩73,193 | ₩72,231 | ₩72,726 | -0.42% | 15.1만 |
|---|
| 2025.10.07 | ₩73,340 | ₩73,701 | ₩72,726 | ₩72,859 | -0.66% | 18.9만 |
|---|
| 2025.10.06 | ₩74,075 | ₩74,356 | ₩72,966 | ₩73,447 | -0.85% | 21만 |
|---|
| 2025.10.03 | ₩74,703 | ₩75,358 | ₩73,875 | ₩74,075 | -0.84% | 24.5만 |
|---|
| 2025.10.02 | ₩74,102 | ₩75,037 | ₩74,102 | ₩74,663 | +0.76% | 16.7만 |
|---|
| 2025.10.01 | ₩74,316 | ₩74,703 | ₩73,661 | ₩74,529 | +0.29% | 20.3만 |
|---|
| 2025.09.30 | ₩73,754 | ₩74,743 | ₩73,701 | ₩74,650 | +1.21% | 15.6만 |
|---|
| 2025.09.29 | ₩74,823 | ₩74,823 | ₩73,514 | ₩73,661 | -1.55% | 19.9만 |
|---|
| 2025.09.26 | ₩73,340 | ₩75,465 | ₩73,340 | ₩75,211 | +2.55% | 28.9만 |
|---|
| 2025.09.25 | ₩73,928 | ₩74,302 | ₩73,140 | ₩73,394 | -0.72% | 16.3만 |
|---|
| 2025.09.24 | ₩73,247 | ₩74,008 | ₩72,819 | ₩73,273 | +0.04% | 13.3만 |
|---|
| 2025.09.23 | ₩72,953 | ₩73,995 | ₩72,953 | ₩73,313 | +0.49% | 20.4만 |
|---|
| 2025.09.22 | ₩73,861 | ₩73,861 | ₩72,231 | ₩72,953 | -1.23% | 21.9만 |
|---|
| 2025.09.19 | ₩75,304 | ₩75,358 | ₩73,808 | ₩73,835 | -1.95% | 91.1만 |
|---|
| 2025.09.18 | ₩74,823 | ₩75,585 | ₩74,436 | ₩75,144 | +0.43% | 21.7만 |
|---|
| 2025.09.17 | ₩74,316 | ₩76,186 | ₩74,115 | ₩75,304 | +1.33% | 21.5만 |
|---|
| 2025.09.16 | ₩73,180 | ₩74,329 | ₩73,180 | ₩74,075 | +1.22% | 18.3만 |
|---|
| 2025.09.15 | ₩74,342 | ₩74,342 | ₩73,100 | ₩73,380 | -1.29% | 18.4만 |
|---|
| 2025.09.12 | ₩74,516 | ₩74,650 | ₩73,688 | ₩74,088 | -0.57% | 12.9만 |
|---|
| 2025.09.11 | ₩74,155 | ₩75,251 | ₩73,915 | ₩75,010 | +1.15% | 22.8만 |
|---|
| 2025.09.10 | ₩73,487 | ₩74,235 | ₩73,193 | ₩74,155 | +0.91% | 16.2만 |
|---|
| 2025.09.09 | ₩74,249 | ₩74,249 | ₩73,407 | ₩73,447 | -1.08% | 17.6만 |
|---|
| 2025.09.08 | ₩74,169 | ₩74,329 | ₩73,113 | ₩74,222 | +0.07% | 18만 |
|---|
| 2025.09.05 | ₩73,233 | ₩74,169 | ₩72,819 | ₩74,169 | +1.28% | 25.1만 |
|---|
| 2025.09.04 | ₩73,875 | ₩74,316 | ₩72,498 | ₩73,394 | -0.65% | 21.1만 |
|---|
| 2025.09.03 | ₩73,501 | ₩74,075 | ₩72,806 | ₩73,647 | +0.20% | 19.7만 |
|---|
| 2025.09.02 | ₩74,235 | ₩74,463 | ₩72,966 | ₩73,861 | -0.50% | 18.3만 |
|---|
| 2025.08.29 | ₩73,501 | ₩74,783 | ₩73,086 | ₩74,756 | +1.71% | 22.5만 |
|---|