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 | ₩56,666 | ₩57,000 | ₩55,998 | ₩56,105 | -0.99% | 26.6만 |
| 2026.10.08 | ₩57,227 | ₩57,962 | ₩56,840 | ₩57,682 | +0.79% | 43.5만 |
| 2026.10.07 | ₩57,040 | ₩57,334 | ₩56,613 | ₩57,214 | +0.30% | 38.2만 |
| 2026.10.06 | ₩56,640 | ₩57,214 | ₩56,439 | ₩57,040 | +0.71% | 31만 |
| 2026.10.05 | ₩56,426 | ₩56,933 | ₩55,491 | ₩56,279 | -0.26% | 35.6만 |
| 2026.10.02 | ₩55,945 | ₩56,733 | ₩55,437 | ₩56,372 | +0.76% | 26만 |
| 2026.10.01 | ₩56,185 | ₩56,185 | ₩54,903 | ₩55,678 | -0.90% | 40.2만 |
| 2026.09.30 | ₩56,119 | ₩56,706 | ₩55,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,825 |
| -0.52% |
| 34.3만 |
| 2026.09.29 | ₩55,437 | ₩56,292 | ₩55,170 | ₩55,638 | +0.36% | 37.4만 |
|---|
| 2026.09.28 | ₩56,787 | ₩57,014 | ₩55,731 | ₩55,932 | -1.51% | 41.7만 |
|---|
| 2026.09.25 | ₩56,907 | ₩57,187 | ₩56,052 | ₩56,733 | -0.31% | 40.1만 |
|---|
| 2026.09.24 | ₩57,521 | ₩57,909 | ₩56,933 | ₩57,054 | -0.81% | 25.5만 |
|---|
| 2026.09.23 | ₩58,109 | ₩58,537 | ₩57,094 | ₩57,187 | -1.59% | 34.7만 |
|---|
| 2026.09.22 | ₩58,309 | ₩58,724 | ₩57,775 | ₩58,082 | -0.39% | 32.2만 |
|---|
| 2026.09.21 | ₩58,964 | ₩59,218 | ₩57,535 | ₩57,855 | -1.88% | 40.9만 |
|---|
| 2026.09.18 | ₩58,884 | ₩59,204 | ₩58,456 | ₩58,964 | +0.14% | 96.1만 |
|---|
| 2026.09.17 | ₩60,086 | ₩60,500 | ₩59,057 | ₩59,271 | -1.36% | 24만 |
|---|
| 2026.09.16 | ₩59,391 | ₩59,993 | ₩59,285 | ₩59,565 | +0.29% | 33만 |
|---|
| 2026.09.15 | ₩60,113 | ₩60,313 | ₩59,151 | ₩59,245 | -1.44% | 27.9만 |
|---|
| 2026.09.14 | ₩61,302 | ₩61,930 | ₩60,193 | ₩60,273 | -1.68% | 35.2만 |
|---|
| 2026.09.11 | ₩61,101 | ₩61,435 | ₩60,113 | ₩60,353 | -1.22% | 33.6만 |
|---|
| 2026.09.10 | ₩61,181 | ₩61,756 | ₩60,313 | ₩60,554 | -1.03% | 24.1만 |
|---|
| 2026.09.09 | ₩60,941 | ₩61,248 | ₩60,166 | ₩60,647 | -0.48% | 24.7만 |
|---|
| 2026.09.08 | ₩60,781 | ₩61,462 | ₩60,607 | ₩61,035 | +0.42% | 28.2만 |
|---|
| 2026.09.04 | ₩61,115 | ₩61,515 | ₩60,754 | ₩60,928 | -0.31% | 25.9만 |
|---|
| 2026.09.03 | ₩62,050 | ₩62,050 | ₩61,048 | ₩61,435 | -0.99% | 28.6만 |
|---|
| 2026.09.02 | ₩61,863 | ₩62,464 | ₩61,328 | ₩61,849 | -0.02% | 44.4만 |
|---|
| 2026.09.01 | ₩61,462 | ₩62,304 | ₩61,462 | ₩61,622 | +0.26% | 25.7만 |
|---|
| 2026.08.31 | ₩61,048 | ₩61,449 | ₩60,046 | ₩60,781 | -0.44% | 37만 |
|---|
| 2026.08.28 | ₩61,783 | ₩62,157 | ₩61,075 | ₩61,101 | -1.10% | 20.5만 |
|---|
| 2026.08.27 | ₩61,849 | ₩61,996 | ₩61,141 | ₩61,395 | -0.73% | 21.3만 |
|---|
| 2026.08.26 | ₩61,489 | ₩62,517 | ₩61,395 | ₩62,330 | +1.37% | 25.9만 |
|---|
| 2026.08.25 | ₩60,714 | ₩61,716 | ₩60,487 | ₩61,302 | +0.97% | 23.3만 |
|---|
| 2026.08.24 | ₩60,821 | ₩61,569 | ₩60,367 | ₩60,941 | +0.20% | 27.5만 |
|---|
| 2026.08.21 | ₩60,914 | ₩60,914 | ₩59,538 | ₩60,113 | -1.32% | 26.4만 |
|---|
| 2026.08.20 | ₩60,206 | ₩61,475 | ₩59,792 | ₩60,807 | +1.00% | 27.3만 |
|---|
| 2026.08.19 | ₩59,445 | ₩60,701 | ₩59,311 | ₩60,367 | +1.55% | 24.5만 |
|---|
| 2026.08.18 | ₩60,019 | ₩60,059 | ₩59,218 | ₩59,351 | -1.11% | 31.8만 |
|---|
| 2026.08.17 | ₩59,565 | ₩59,792 | ₩57,922 | ₩59,204 | -0.61% | 45.4만 |
|---|
| 2026.08.14 | ₩60,006 | ₩60,447 | ₩59,619 | ₩59,806 | -0.33% | 32.9만 |
|---|
| 2026.08.13 | ₩60,861 | ₩61,836 | ₩59,832 | ₩59,966 | -1.47% | 43.7만 |
|---|
| 2026.08.12 | ₩59,405 | ₩61,609 | ₩59,405 | ₩60,393 | +1.66% | 52.1만 |
|---|
| 2026.08.11 | ₩63,319 | ₩63,773 | ₩61,702 | ₩61,743 | -2.49% | 54.9만 |
|---|
| 2026.08.10 | ₩67,286 | ₩67,286 | ₩62,731 | ₩63,319 | -5.90% | 75.4만 |
|---|
| 2026.08.07 | ₩68,328 | ₩68,448 | ₩67,046 | ₩67,914 | -0.61% | 38.7만 |
|---|
| 2026.08.06 | ₩70,132 | ₩71,895 | ₩68,288 | ₩68,328 | -2.57% | 43.8만 |
|---|
| 2026.08.05 | ₩70,893 | ₩71,120 | ₩69,130 | ₩69,557 | -1.88% | 29.5만 |
|---|
| 2026.08.04 | ₩69,477 | ₩70,706 | ₩68,996 | ₩70,479 | +1.44% | 27.4만 |
|---|
| 2026.08.03 | ₩70,693 | ₩71,200 | ₩69,490 | ₩69,504 | -1.68% | 22.3만 |
|---|
| 2026.07.31 | ₩70,586 | ₩71,307 | ₩69,931 | ₩70,385 | -0.28% | 20.9만 |
|---|
| 2026.07.30 | ₩72,416 | ₩72,590 | ₩71,053 | ₩71,160 | -1.73% | 20.8만 |
|---|
| 2026.07.29 | ₩73,097 | ₩73,591 | ₩72,603 | ₩73,204 | +0.15% | 20.7만 |
|---|
| 2026.07.28 | ₩72,763 | ₩74,700 | ₩72,656 | ₩73,137 | +0.51% | 23.5만 |
|---|
| 2026.07.27 | ₩71,681 | ₩72,322 | ₩71,441 | ₩71,574 | -0.15% | 17.3만 |
|---|
| 2026.07.24 | ₩71,027 | ₩71,948 | ₩70,759 | ₩71,801 | +1.09% | 13.9만 |
|---|
| 2026.07.23 | ₩71,174 | ₩71,454 | ₩70,172 | ₩70,412 | -1.07% | 19.7만 |
|---|
| 2026.07.22 | ₩71,040 | ₩71,935 | ₩70,759 | ₩71,801 | +1.07% | 19.8만 |
|---|
| 2026.07.21 | ₩70,866 | ₩71,574 | ₩70,212 | ₩70,492 | -0.53% | 19.5만 |
|---|
| 2026.07.20 | ₩70,987 | ₩71,628 | ₩70,719 | ₩71,174 | +0.26% | 17.5만 |
|---|
| 2026.07.17 | ₩71,200 | ₩71,882 | ₩70,092 | ₩70,987 | -0.30% | 33.8만 |
|---|
| 2026.07.16 | ₩68,328 | ₩71,187 | ₩68,221 | ₩70,826 | +3.66% | 49.8만 |
|---|
| 2026.07.15 | ₩67,326 | ₩68,195 | ₩67,139 | ₩67,700 | +0.56% | 19.5만 |
|---|
| 2026.07.14 | ₩67,968 | ₩68,462 | ₩67,353 | ₩67,353 | -0.90% | 19.2만 |
|---|
| 2026.07.13 | ₩68,181 | ₩68,916 | ₩67,874 | ₩68,101 | -0.12% | 23.1만 |
|---|
| 2026.07.10 | ₩69,384 | ₩69,477 | ₩68,796 | ₩68,956 | -0.62% | 22.8만 |
|---|
| 2026.07.09 | ₩69,504 | ₩69,717 | ₩68,742 | ₩68,742 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩69,237 | ₩69,958 | ₩69,130 | ₩69,637 | +0.58% | 22.3만 |
|---|
| 2026.07.07 | ₩69,544 | ₩70,639 | ₩68,983 | ₩69,009 | -0.77% | 17.8만 |
|---|
| 2026.07.06 | ₩68,889 | ₩69,464 | ₩68,515 | ₩68,635 | -0.37% | 19.2만 |
|---|
| 2026.07.02 | ₩70,172 | ₩70,319 | ₩68,569 | ₩68,956 | -1.73% | 23.2만 |
|---|
| 2026.07.01 | ₩69,918 | ₩70,639 | ₩69,517 | ₩69,571 | -0.50% | 20.4만 |
|---|
| 2026.06.30 | ₩70,158 | ₩70,719 | ₩69,317 | ₩69,691 | -0.67% | 20.8만 |
|---|
| 2026.06.29 | ₩71,828 | ₩71,882 | ₩70,279 | ₩70,746 | -1.51% | 34.4만 |
|---|
| 2026.06.26 | ₩71,401 | ₩72,055 | ₩70,920 | ₩71,855 | +0.64% | 65.6만 |
|---|
| 2026.06.25 | ₩70,452 | ₩71,454 | ₩70,452 | ₩71,027 | +0.82% | 17.5만 |
|---|
| 2026.06.24 | ₩69,651 | ₩71,174 | ₩69,651 | ₩70,586 | +1.34% | 23만 |
|---|
| 2026.06.23 | ₩69,945 | ₩70,626 | ₩69,571 | ₩70,359 | +0.59% | 26.1만 |
|---|
| 2026.06.22 | ₩69,637 | ₩70,332 | ₩68,676 | ₩68,809 | -1.19% | 27.2만 |
|---|
| 2026.06.18 | ₩70,840 | ₩70,840 | ₩69,076 | ₩69,677 | -1.64% | 67.5만 |
|---|
| 2026.06.17 | ₩71,187 | ₩71,628 | ₩70,132 | ₩70,546 | -0.90% | 28.2만 |
|---|
| 2026.06.16 | ₩71,761 | ₩72,656 | ₩71,267 | ₩71,641 | -0.17% | 24.9만 |
|---|
| 2026.06.15 | ₩71,467 | ₩72,028 | ₩70,653 | ₩71,240 | -0.32% | 26.8만 |
|---|
| 2026.06.12 | ₩71,200 | ₩72,790 | ₩71,147 | ₩72,042 | +1.18% | 19만 |
|---|
| 2026.06.11 | ₩72,736 | ₩72,817 | ₩71,067 | ₩71,147 | -2.19% | 14.5만 |
|---|
| 2026.06.10 | ₩71,601 | ₩72,670 | ₩71,548 | ₩72,576 | +1.36% | 24.8만 |
|---|
| 2026.06.09 | ₩70,466 | ₩71,200 | ₩70,038 | ₩70,813 | +0.49% | 19.8만 |
|---|
| 2026.06.08 | ₩71,815 | ₩72,429 | ₩70,452 | ₩70,466 | -1.88% | 21.3만 |
|---|
| 2026.06.05 | ₩71,133 | ₩72,202 | ₩70,425 | ₩71,815 | +0.96% | 19.3만 |
|---|
| 2026.06.04 | ₩71,628 | ₩72,242 | ₩70,492 | ₩70,626 | -1.40% | 23.5만 |
|---|
| 2026.06.03 | ₩72,189 | ₩72,563 | ₩70,506 | ₩70,906 | -1.78% | 29.7만 |
|---|
| 2026.06.02 | ₩72,216 | ₩73,805 | ₩71,614 | ₩72,643 | +0.59% | 32.7만 |
|---|
| 2026.06.01 | ₩69,798 | ₩72,910 | ₩69,717 | ₩72,309 | +3.60% | 40.6만 |
|---|
| 2026.05.29 | ₩66,511 | ₩70,425 | ₩65,710 | ₩69,290 | +4.18% | 66.9만 |
|---|
| 2026.05.28 | ₩73,311 | ₩73,752 | ₩66,725 | ₩68,342 | -6.78% | 114.4만 |
|---|
| 2026.05.27 | ₩73,284 | ₩73,952 | ₩73,084 | ₩73,778 | +0.67% | 16.1만 |
|---|
| 2026.05.26 | ₩72,696 | ₩73,257 | ₩72,443 | ₩72,883 | +0.26% | 14.6만 |
|---|
| 2026.05.22 | ₩72,790 | ₩73,351 | ₩72,162 | ₩72,830 | +0.06% | 11.7만 |
|---|
| 2026.05.21 | ₩72,870 | ₩73,378 | ₩72,416 | ₩72,977 | +0.15% | 11.9만 |
|---|
| 2026.05.20 | ₩72,710 | ₩73,698 | ₩72,483 | ₩73,191 | +0.66% | 17.5만 |
|---|
| 2026.05.19 | ₩72,897 | ₩73,618 | ₩72,603 | ₩72,670 | -0.31% | 14.4만 |
|---|
| 2026.05.18 | ₩71,561 | ₩72,924 | ₩71,561 | ₩72,750 | +1.66% | 12.5만 |
|---|
| 2026.05.15 | ₩72,242 | ₩72,282 | ₩71,120 | ₩71,454 | -1.09% | 17.3만 |
|---|
| 2026.05.14 | ₩72,269 | ₩73,070 | ₩71,882 | ₩72,028 | -0.33% | 15.4만 |
|---|
| 2026.05.13 | ₩71,721 | ₩72,803 | ₩71,561 | ₩71,868 | +0.20% | 16.8만 |
|---|
| 2026.05.12 | ₩71,868 | ₩72,763 | ₩71,508 | ₩71,748 | -0.17% | 16.7만 |
|---|
| 2026.05.11 | ₩72,069 | ₩72,696 | ₩71,548 | ₩71,601 | -0.65% | 14만 |
|---|
| 2026.05.08 | ₩72,042 | ₩72,443 | ₩71,668 | ₩71,735 | -0.43% | 11.1만 |
|---|
| 2026.05.07 | ₩71,988 | ₩73,044 | ₩71,801 | ₩71,815 | -0.24% | 16.9만 |
|---|
| 2026.05.06 | ₩72,509 | ₩72,750 | ₩71,454 | ₩72,002 | -0.70% | 15.8만 |
|---|
| 2026.05.05 | ₩71,922 | ₩72,803 | ₩71,614 | ₩72,242 | +0.45% | 15.1만 |
|---|
| 2026.05.04 | ₩71,935 | ₩72,803 | ₩71,401 | ₩71,935 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩71,895 | ₩72,590 | ₩71,467 | ₩72,469 | +0.80% | 17.2만 |
|---|
| 2026.04.30 | ₩70,412 | ₩72,042 | ₩70,412 | ₩71,574 | +1.65% | 17.3만 |
|---|
| 2026.04.29 | ₩71,882 | ₩72,015 | ₩69,958 | ₩70,092 | -2.49% | 21.3만 |
|---|
| 2026.04.28 | ₩72,416 | ₩73,017 | ₩71,801 | ₩72,095 | -0.44% | 25.4만 |
|---|
| 2026.04.27 | ₩71,614 | ₩72,042 | ₩71,053 | ₩71,628 | +0.02% | 13.4만 |
|---|
| 2026.04.24 | ₩71,801 | ₩71,988 | ₩71,093 | ₩71,695 | -0.15% | 13.6만 |
|---|
| 2026.04.23 | ₩70,425 | ₩71,948 | ₩70,425 | ₩71,828 | +1.99% | 22.8만 |
|---|
| 2026.04.22 | ₩69,370 | ₩70,706 | ₩69,370 | ₩69,998 | +0.91% | 28만 |
|---|
| 2026.04.21 | ₩68,929 | ₩69,450 | ₩68,729 | ₩69,277 | +0.50% | 18.4만 |
|---|
| 2026.04.20 | ₩70,118 | ₩70,279 | ₩68,983 | ₩69,009 | -1.58% | 22.3만 |
|---|
| 2026.04.17 | ₩69,050 | ₩70,466 | ₩68,916 | ₩70,078 | +1.49% | 22.8만 |
|---|
| 2026.04.16 | ₩67,874 | ₩69,223 | ₩67,847 | ₩69,197 | +1.95% | 19.7만 |
|---|
| 2026.04.15 | ₩68,742 | ₩69,076 | ₩68,061 | ₩68,141 | -0.87% | 21.5만 |
|---|
| 2026.04.14 | ₩70,960 | ₩71,347 | ₩70,038 | ₩70,172 | -1.11% | 27.9만 |
|---|
| 2026.04.13 | ₩71,481 | ₩72,028 | ₩70,599 | ₩71,294 | -0.26% | 22.3만 |
|---|
| 2026.04.10 | ₩71,521 | ₩71,521 | ₩70,960 | ₩71,374 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩70,385 | ₩71,882 | ₩70,385 | ₩71,548 | +1.65% | 14.5만 |
|---|
| 2026.04.08 | ₩69,945 | ₩71,307 | ₩69,945 | ₩70,933 | +1.41% | 21.1만 |
|---|
| 2026.04.07 | ₩70,466 | ₩71,107 | ₩69,784 | ₩69,864 | -0.85% | 19.3만 |
|---|
| 2026.04.06 | ₩70,319 | ₩70,933 | ₩70,132 | ₩70,385 | +0.09% | 15.5만 |
|---|
| 2026.04.02 | ₩70,559 | ₩70,960 | ₩70,118 | ₩70,252 | -0.44% | 16.1만 |
|---|
| 2026.04.01 | ₩70,279 | ₩70,746 | ₩69,103 | ₩69,878 | -0.57% | 23.1만 |
|---|
| 2026.03.31 | ₩71,214 | ₩71,307 | ₩70,265 | ₩70,399 | -1.14% | 16.1만 |
|---|
| 2026.03.30 | ₩70,519 | ₩71,427 | ₩70,132 | ₩70,880 | +0.51% | 14.7만 |
|---|
| 2026.03.27 | ₩70,132 | ₩71,093 | ₩70,132 | ₩70,466 | +0.48% | 13.7만 |
|---|
| 2026.03.26 | ₩69,744 | ₩70,559 | ₩69,504 | ₩70,359 | +0.88% | 16만 |
|---|
| 2026.03.25 | ₩68,943 | ₩69,611 | ₩68,328 | ₩69,397 | +0.66% | 14.4만 |
|---|
| 2026.03.24 | ₩68,502 | ₩69,557 | ₩68,275 | ₩68,635 | +0.20% | 14.9만 |
|---|
| 2026.03.23 | ₩68,756 | ₩69,197 | ₩67,994 | ₩68,502 | -0.37% | 20.4만 |
|---|
| 2026.03.20 | ₩68,662 | ₩68,702 | ₩67,807 | ₩67,927 | -1.07% | 76.2만 |
|---|
| 2026.03.19 | ₩69,277 | ₩69,691 | ₩68,729 | ₩68,903 | -0.54% | 17.9만 |
|---|
| 2026.03.18 | ₩70,800 | ₩71,214 | ₩69,410 | ₩69,490 | -1.85% | 20.7만 |
|---|
| 2026.03.17 | ₩71,120 | ₩71,748 | ₩70,586 | ₩71,187 | +0.09% | 15만 |
|---|
| 2026.03.16 | ₩71,334 | ₩71,695 | ₩70,693 | ₩70,706 | -0.88% | 14.1만 |
|---|
| 2026.03.13 | ₩70,813 | ₩71,093 | ₩70,145 | ₩70,946 | +0.19% | 14.4만 |
|---|
| 2026.03.12 | ₩69,277 | ₩70,653 | ₩69,277 | ₩70,425 | +1.66% | 18.4만 |
|---|
| 2026.03.11 | ₩69,784 | ₩70,078 | ₩68,929 | ₩69,838 | +0.08% | 20.4만 |
|---|
| 2026.03.10 | ₩70,145 | ₩70,305 | ₩69,477 | ₩69,584 | -0.80% | 19.8만 |
|---|
| 2026.03.09 | ₩70,038 | ₩70,706 | ₩69,517 | ₩70,198 | +0.23% | 23.4만 |
|---|
| 2026.03.06 | ₩70,265 | ₩70,813 | ₩69,651 | ₩70,733 | +0.67% | 20.5만 |
|---|
| 2026.03.05 | ₩71,320 | ₩71,467 | ₩70,212 | ₩70,332 | -1.39% | 23.5만 |
|---|
| 2026.03.04 | ₩71,067 | ₩71,975 | ₩70,813 | ₩71,801 | +1.03% | 16.5만 |
|---|
| 2026.03.03 | ₩70,933 | ₩71,347 | ₩70,252 | ₩70,960 | +0.04% | 20.3만 |
|---|
| 2026.03.02 | ₩70,693 | ₩71,962 | ₩70,265 | ₩71,414 | +1.02% | 24.5만 |
|---|
| 2026.02.27 | ₩72,603 | ₩72,830 | ₩71,708 | ₩71,775 | -1.14% | 22.7만 |
|---|
| 2026.02.26 | ₩72,590 | ₩72,843 | ₩71,855 | ₩71,895 | -0.96% | 17.4만 |
|---|
| 2026.02.25 | ₩71,441 | ₩72,202 | ₩70,452 | ₩72,175 | +1.03% | 19.4만 |
|---|
| 2026.02.24 | ₩71,467 | ₩71,735 | ₩70,759 | ₩71,454 | -0.02% | 20.6만 |
|---|
| 2026.02.23 | ₩71,855 | ₩71,975 | ₩70,786 | ₩71,454 | -0.56% | 20.5만 |
|---|
| 2026.02.20 | ₩71,601 | ₩72,095 | ₩70,546 | ₩71,855 | +0.35% | 30.1만 |
|---|
| 2026.02.19 | ₩70,706 | ₩71,721 | ₩70,706 | ₩71,361 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩71,240 | ₩71,614 | ₩70,132 | ₩70,666 | -0.81% | 21.5만 |
|---|
| 2026.02.17 | ₩72,082 | ₩72,322 | ₩71,093 | ₩71,294 | -1.09% | 17.7만 |
|---|
| 2026.02.13 | ₩70,800 | ₩71,548 | ₩70,305 | ₩71,414 | +0.87% | 19.5만 |
|---|
| 2026.02.12 | ₩70,425 | ₩71,200 | ₩69,571 | ₩70,452 | +0.04% | 22.3만 |
|---|
| 2026.02.11 | ₩68,796 | ₩71,614 | ₩68,796 | ₩70,626 | +2.66% | 32.9만 |
|---|
| 2026.02.10 | ₩68,809 | ₩69,971 | ₩68,448 | ₩68,956 | +0.21% | 41.3만 |
|---|
| 2026.02.09 | ₩72,256 | ₩72,256 | ₩68,716 | ₩68,956 | -4.57% | 59.5만 |
|---|
| 2026.02.06 | ₩78,254 | ₩78,801 | ₩77,225 | ₩77,238 | -1.30% | 21.5만 |
|---|
| 2026.02.05 | ₩78,601 | ₩79,322 | ₩77,866 | ₩78,374 | -0.29% | 15.1만 |
|---|
| 2026.02.04 | ₩78,347 | ₩79,229 | ₩78,147 | ₩78,507 | +0.20% | 21만 |
|---|
| 2026.02.03 | ₩77,479 | ₩78,107 | ₩77,145 | ₩77,839 | +0.47% | 20.7만 |
|---|
| 2026.02.02 | ₩75,782 | ₩77,358 | ₩75,782 | ₩77,238 | +1.92% | 24.2만 |
|---|
| 2026.01.30 | ₩74,673 | ₩75,943 | ₩74,673 | ₩75,595 | +1.23% | 31.7만 |
|---|
| 2026.01.29 | ₩74,006 | ₩74,780 | ₩73,979 | ₩74,540 | +0.72% | 19.9만 |
|---|
| 2026.01.28 | ₩74,139 | ₩75,074 | ₩73,645 | ₩73,952 | -0.25% | 16만 |
|---|
| 2026.01.27 | ₩73,471 | ₩74,620 | ₩73,404 | ₩74,553 | +1.47% | 12.7만 |
|---|
| 2026.01.26 | ₩73,485 | ₩74,126 | ₩73,191 | ₩73,698 | +0.29% | 14.9만 |
|---|
| 2026.01.23 | ₩73,057 | ₩73,284 | ₩72,483 | ₩73,044 | -0.02% | 11.5만 |
|---|
| 2026.01.22 | ₩72,817 | ₩73,364 | ₩72,389 | ₩72,883 | +0.09% | 14.5만 |
|---|
| 2026.01.21 | ₩72,563 | ₩73,565 | ₩71,748 | ₩73,511 | +1.31% | 13.2만 |
|---|
| 2026.01.20 | ₩72,349 | ₩73,191 | ₩71,641 | ₩72,723 | +0.52% | 14.2만 |
|---|
| 2026.01.16 | ₩73,391 | ₩73,551 | ₩71,975 | ₩72,563 | -1.13% | 13.8만 |
|---|
| 2026.01.15 | ₩74,126 | ₩74,486 | ₩73,070 | ₩73,899 | -0.31% | 16만 |
|---|
| 2026.01.14 | ₩73,511 | ₩74,834 | ₩73,471 | ₩73,899 | +0.53% | 25.4만 |
|---|
| 2026.01.13 | ₩72,469 | ₩74,006 | ₩72,216 | ₩73,578 | +1.53% | 16.3만 |
|---|
| 2026.01.12 | ₩71,815 | ₩72,536 | ₩71,508 | ₩72,483 | +0.93% | 15.9만 |
|---|
| 2026.01.09 | ₩72,496 | ₩73,004 | ₩72,216 | ₩72,790 | +0.41% | 18.6만 |
|---|
| 2026.01.08 | ₩71,147 | ₩72,964 | ₩71,147 | ₩72,483 | +1.88% | 18.2만 |
|---|
| 2026.01.07 | ₩70,800 | ₩71,240 | ₩70,559 | ₩70,973 | +0.25% | 13.5만 |
|---|
| 2026.01.06 | ₩70,359 | ₩70,733 | ₩69,958 | ₩70,613 | +0.36% | 17.7만 |
|---|
| 2026.01.05 | ₩70,132 | ₩70,866 | ₩69,250 | ₩70,733 | +0.86% | 22.8만 |
|---|
| 2026.01.02 | ₩71,000 | ₩71,133 | ₩69,985 | ₩70,238 | -1.07% | 14.7만 |
|---|
| 2025.12.31 | ₩70,826 | ₩71,053 | ₩70,252 | ₩70,466 | -0.51% | 24.1만 |
|---|
| 2025.12.30 | ₩70,800 | ₩71,467 | ₩70,519 | ₩70,826 | +0.04% | 13.4만 |
|---|
| 2025.12.29 | ₩71,000 | ₩71,267 | ₩70,439 | ₩70,973 | -0.04% | 13.5만 |
|---|
| 2025.12.26 | ₩71,267 | ₩71,601 | ₩70,746 | ₩71,000 | -0.37% | 11.9만 |
|---|
| 2025.12.24 | ₩70,960 | ₩71,307 | ₩70,706 | ₩71,120 | +0.23% | 8.5만 |
|---|
| 2025.12.23 | ₩71,000 | ₩71,574 | ₩70,746 | ₩70,853 | -0.21% | 12.1만 |
|---|
| 2025.12.22 | ₩71,895 | ₩72,456 | ₩70,599 | ₩71,000 | -1.24% | 20.4만 |
|---|
| 2025.12.19 | ₩72,469 | ₩72,964 | ₩71,801 | ₩71,922 | -0.76% | 38.3만 |
|---|
| 2025.12.18 | ₩73,084 | ₩73,605 | ₩72,723 | ₩72,870 | -0.29% | 18만 |
|---|
| 2025.12.17 | ₩72,803 | ₩73,658 | ₩72,563 | ₩73,645 | +1.16% | 20.7만 |
|---|
| 2025.12.16 | ₩72,977 | ₩73,471 | ₩72,523 | ₩72,790 | -0.26% | 16.1만 |
|---|
| 2025.12.15 | ₩72,135 | ₩73,444 | ₩71,735 | ₩73,070 | +1.30% | 18.6만 |
|---|
| 2025.12.12 | ₩71,788 | ₩72,095 | ₩71,454 | ₩72,082 | +0.41% | 14만 |
|---|
| 2025.12.11 | ₩71,454 | ₩72,336 | ₩71,053 | ₩71,441 | -0.02% | 15.4만 |
|---|
| 2025.12.10 | ₩70,532 | ₩71,160 | ₩70,506 | ₩70,960 | +0.61% | 15.7만 |
|---|
| 2025.12.09 | ₩69,918 | ₩70,946 | ₩69,811 | ₩70,532 | +0.88% | 15.3만 |
|---|
| 2025.12.08 | ₩69,758 | ₩70,719 | ₩69,290 | ₩69,784 | +0.04% | 15.7만 |
|---|
| 2025.12.05 | ₩69,611 | ₩70,319 | ₩69,464 | ₩69,798 | +0.27% | 12.8만 |
|---|
| 2025.12.04 | ₩70,546 | ₩70,946 | ₩69,490 | ₩69,798 | -1.06% | 14.7만 |
|---|
| 2025.12.03 | ₩71,107 | ₩71,133 | ₩70,292 | ₩70,479 | -0.88% | 11.4만 |
|---|
| 2025.12.02 | ₩70,506 | ₩70,946 | ₩70,118 | ₩70,800 | +0.42% | 13만 |
|---|
| 2025.12.01 | ₩70,425 | ₩70,653 | ₩69,864 | ₩70,519 | +0.13% | 19.8만 |
|---|
| 2025.11.28 | ₩70,279 | ₩70,626 | ₩69,918 | ₩70,479 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩70,252 | ₩71,414 | ₩70,252 | ₩70,279 | +0.04% | 29.1만 |
|---|
| 2025.11.25 | ₩69,824 | ₩71,320 | ₩69,824 | ₩70,572 | +1.07% | 19.6만 |
|---|
| 2025.11.24 | ₩70,559 | ₩70,920 | ₩69,116 | ₩69,156 | -1.99% | 27.5만 |
|---|
| 2025.11.21 | ₩70,198 | ₩71,374 | ₩70,145 | ₩70,800 | +0.86% | 22.3만 |
|---|
| 2025.11.20 | ₩70,412 | ₩70,866 | ₩69,998 | ₩70,145 | -0.38% | 17.8만 |
|---|
| 2025.11.19 | ₩70,492 | ₩70,773 | ₩70,132 | ₩70,452 | -0.06% | 13.7만 |
|---|
| 2025.11.18 | ₩70,145 | ₩70,920 | ₩69,798 | ₩70,786 | +0.91% | 13.9만 |
|---|
| 2025.11.17 | ₩70,853 | ₩71,027 | ₩69,611 | ₩69,691 | -1.64% | 16.5만 |
|---|
| 2025.11.14 | ₩70,639 | ₩71,093 | ₩69,464 | ₩70,693 | +0.08% | 16.7만 |
|---|
| 2025.11.13 | ₩71,187 | ₩71,761 | ₩70,399 | ₩70,706 | -0.68% | 15.8만 |
|---|
| 2025.11.12 | ₩71,628 | ₩72,229 | ₩71,027 | ₩71,120 | -0.71% | 13.6만 |
|---|
| 2025.11.11 | ₩71,107 | ₩72,069 | ₩70,826 | ₩71,654 | +0.77% | 16.5만 |
|---|
| 2025.11.10 | ₩70,906 | ₩70,906 | ₩69,464 | ₩70,479 | -0.60% | 22.5만 |
|---|
| 2025.11.07 | ₩74,019 | ₩74,513 | ₩70,693 | ₩71,227 | -3.77% | 26.3만 |
|---|
| 2025.11.06 | ₩70,132 | ₩75,007 | ₩69,397 | ₩73,311 | +4.53% | 48.1만 |
|---|
| 2025.11.05 | ₩68,969 | ₩69,811 | ₩68,275 | ₩69,597 | +0.91% | 28.7만 |
|---|
| 2025.11.04 | ₩67,567 | ₩68,996 | ₩67,567 | ₩68,662 | +1.62% | 22.9만 |
|---|
| 2025.11.03 | ₩67,460 | ₩68,716 | ₩66,792 | ₩67,807 | +0.51% | 25.3만 |
|---|
| 2025.10.31 | ₩66,992 | ₩67,874 | ₩66,739 | ₩67,700 | +1.06% | 24.7만 |
|---|
| 2025.10.30 | ₩67,834 | ₩68,515 | ₩66,739 | ₩67,219 | -0.91% | 22.2만 |
|---|
| 2025.10.29 | ₩68,462 | ₩68,729 | ₩67,740 | ₩68,208 | -0.37% | 28만 |
|---|
| 2025.10.28 | ₩69,464 | ₩69,611 | ₩68,395 | ₩68,796 | -0.96% | 22.2만 |
|---|
| 2025.10.27 | ₩71,187 | ₩71,334 | ₩69,397 | ₩69,571 | -2.27% | 19.2만 |
|---|
| 2025.10.24 | ₩71,548 | ₩71,868 | ₩71,320 | ₩71,334 | -0.30% | 10.1만 |
|---|
| 2025.10.23 | ₩71,628 | ₩71,788 | ₩70,893 | ₩71,494 | -0.19% | 12.2만 |
|---|
| 2025.10.22 | ₩71,160 | ₩71,828 | ₩70,987 | ₩71,534 | +0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩71,120 | ₩71,240 | ₩69,811 | ₩70,733 | -0.54% | 22.2만 |
|---|
| 2025.10.20 | ₩71,668 | ₩72,015 | ₩70,880 | ₩71,267 | -0.56% | 14.7만 |
|---|
| 2025.10.17 | ₩70,800 | ₩71,895 | ₩70,800 | ₩71,695 | +1.26% | 12.8만 |
|---|
| 2025.10.16 | ₩71,120 | ₩71,200 | ₩70,425 | ₩70,546 | -0.81% | 15.6만 |
|---|
| 2025.10.15 | ₩71,240 | ₩71,534 | ₩70,759 | ₩71,120 | -0.17% | 10.9만 |
|---|
| 2025.10.14 | ₩70,319 | ₩71,320 | ₩70,319 | ₩71,174 | +1.22% | 12.4만 |
|---|
| 2025.10.13 | ₩70,452 | ₩70,452 | ₩69,330 | ₩70,198 | -0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩70,399 | ₩70,960 | ₩70,145 | ₩70,452 | +0.08% | 18.3만 |
|---|