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 | ₩56,677 | ₩57,011 | ₩56,008 | ₩56,115 | -0.99% | 26.6만 |
| 2026.10.08 | ₩57,238 | ₩57,973 | ₩56,850 | ₩57,692 | +0.79% | 43.5만 |
| 2026.10.07 | ₩57,051 | ₩57,345 | ₩56,623 | ₩57,224 | +0.30% | 38.2만 |
| 2026.10.06 | ₩56,650 | ₩57,224 | ₩56,449 | ₩57,051 | +0.71% | 31만 |
| 2026.10.05 | ₩56,436 | ₩56,944 | ₩55,501 | ₩56,289 | -0.26% | 35.6만 |
| 2026.10.02 | ₩55,955 | ₩56,743 | ₩55,447 | ₩56,383 | +0.76% | 26만 |
| 2026.10.01 | ₩56,196 | ₩56,196 | ₩54,913 | ₩55,688 | -0.90% | 40.2만 |
| 2026.09.30 | ₩56,129 | ₩56,717 | ₩55,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,835 |
| -0.52% |
| 34.3만 |
| 2026.09.29 | ₩55,447 | ₩56,302 | ₩55,180 | ₩55,648 | +0.36% | 37.4만 |
|---|
| 2026.09.28 | ₩56,797 | ₩57,024 | ₩55,741 | ₩55,942 | -1.51% | 41.7만 |
|---|
| 2026.09.25 | ₩56,917 | ₩57,198 | ₩56,062 | ₩56,743 | -0.31% | 40.1만 |
|---|
| 2026.09.24 | ₩57,532 | ₩57,919 | ₩56,944 | ₩57,064 | -0.81% | 25.5만 |
|---|
| 2026.09.23 | ₩58,119 | ₩58,547 | ₩57,104 | ₩57,198 | -1.59% | 34.7만 |
|---|
| 2026.09.21 | ₩58,975 | ₩59,228 | ₩57,545 | ₩57,866 | -1.88% | 40.9만 |
|---|
| 2026.09.18 | ₩58,894 | ₩59,215 | ₩58,467 | ₩58,975 | +0.14% | 96.1만 |
|---|
| 2026.09.17 | ₩60,097 | ₩60,511 | ₩59,068 | ₩59,282 | -1.36% | 24만 |
|---|
| 2026.09.16 | — | — | — | ₩59,576 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩59,255 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩60,284 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩60,364 | — | — |
|---|
| 2026.08.28 | ₩61,794 | ₩62,128 | ₩61,099 | ₩61,112 | -1.10% | 20.5만 |
|---|
| 2026.08.27 | ₩61,861 | ₩62,007 | ₩61,152 | ₩61,406 | -0.73% | 21.3만 |
|---|
| 2026.08.26 | ₩61,500 | ₩62,529 | ₩61,406 | ₩62,341 | +1.37% | 25.9만 |
|---|
| 2026.08.25 | ₩60,725 | ₩61,727 | ₩60,498 | ₩61,313 | +0.97% | 23.3만 |
|---|
| 2026.08.24 | ₩60,832 | ₩61,580 | ₩60,377 | ₩60,952 | +0.20% | 27.5만 |
|---|
| 2026.08.21 | ₩60,925 | ₩60,925 | ₩59,549 | ₩60,124 | -1.32% | 26.4만 |
|---|
| 2026.08.20 | ₩60,217 | ₩61,486 | ₩59,803 | ₩60,818 | +1.00% | 27.3만 |
|---|
| 2026.08.19 | ₩59,456 | ₩60,711 | ₩59,322 | ₩60,377 | +1.55% | 24.5만 |
|---|
| 2026.08.18 | ₩60,030 | ₩60,070 | ₩59,228 | ₩59,362 | -1.11% | 31.8만 |
|---|
| 2026.08.17 | ₩59,576 | ₩59,803 | ₩57,932 | ₩59,215 | -0.61% | 45.4만 |
|---|
| 2026.08.14 | ₩60,017 | ₩60,458 | ₩59,629 | ₩59,816 | -0.33% | 32.9만 |
|---|
| 2026.08.13 | ₩60,872 | ₩61,847 | ₩59,843 | ₩59,977 | -1.47% | 43.7만 |
|---|
| 2026.08.12 | ₩59,415 | ₩61,620 | ₩59,415 | ₩60,404 | +1.66% | 52.1만 |
|---|
| 2026.08.11 | ₩63,330 | ₩63,784 | ₩61,714 | ₩61,754 | -2.49% | 54.9만 |
|---|
| 2026.08.10 | ₩67,298 | ₩67,298 | ₩62,742 | ₩63,330 | -5.90% | 75.4만 |
|---|
| 2026.08.07 | ₩68,340 | ₩68,461 | ₩67,058 | ₩67,926 | -0.61% | 38.7만 |
|---|
| 2026.08.06 | ₩70,144 | ₩71,908 | ₩68,300 | ₩68,340 | -2.57% | 43.8만 |
|---|
| 2026.08.05 | ₩70,906 | ₩71,133 | ₩69,142 | ₩69,570 | -1.88% | 29.5만 |
|---|
| 2026.08.04 | ₩69,490 | ₩70,719 | ₩69,009 | ₩70,492 | +1.44% | 27.4만 |
|---|
| 2026.08.03 | ₩70,705 | ₩71,213 | ₩69,503 | ₩69,516 | -1.68% | 22.3만 |
|---|
| 2026.07.31 | ₩70,598 | ₩71,320 | ₩69,944 | ₩70,398 | -0.28% | 20.9만 |
|---|
| 2026.07.30 | ₩72,429 | ₩72,603 | ₩71,066 | ₩71,173 | -1.73% | 20.8만 |
|---|
| 2026.07.29 | ₩73,110 | ₩73,605 | ₩72,616 | ₩73,217 | +0.15% | 20.7만 |
|---|
| 2026.07.28 | ₩72,776 | ₩74,714 | ₩72,669 | ₩73,150 | +0.51% | 23.5만 |
|---|
| 2026.07.27 | ₩71,694 | ₩72,335 | ₩71,454 | ₩71,587 | -0.15% | 17.3만 |
|---|
| 2026.07.24 | ₩71,039 | ₩71,961 | ₩70,772 | ₩71,814 | +1.09% | 13.9만 |
|---|
| 2026.07.23 | ₩71,186 | ₩71,467 | ₩70,184 | ₩70,425 | -1.07% | 19.7만 |
|---|
| 2026.07.22 | ₩71,053 | ₩71,948 | ₩70,772 | ₩71,814 | +1.07% | 19.8만 |
|---|
| 2026.07.21 | ₩70,879 | ₩71,587 | ₩70,224 | ₩70,505 | -0.53% | 19.5만 |
|---|
| 2026.07.20 | ₩70,999 | ₩71,641 | ₩70,732 | ₩71,186 | +0.26% | 17.5만 |
|---|
| 2026.07.17 | ₩71,213 | ₩71,894 | ₩70,104 | ₩70,999 | -0.30% | 33.8만 |
|---|
| 2026.07.16 | ₩68,340 | ₩71,200 | ₩68,234 | ₩70,839 | +3.66% | 49.8만 |
|---|
| 2026.07.15 | ₩67,338 | ₩68,207 | ₩67,151 | ₩67,713 | +0.56% | 19.5만 |
|---|
| 2026.07.14 | ₩67,980 | ₩68,474 | ₩67,365 | ₩67,365 | -0.90% | 19.2만 |
|---|
| 2026.07.13 | ₩68,194 | ₩68,928 | ₩67,886 | ₩68,113 | -0.12% | 23.1만 |
|---|
| 2026.07.10 | ₩69,396 | ₩69,490 | ₩68,808 | ₩68,968 | -0.62% | 22.8만 |
|---|
| 2026.07.09 | ₩69,516 | ₩69,730 | ₩68,755 | ₩68,755 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩69,249 | ₩69,971 | ₩69,142 | ₩69,650 | +0.58% | 22.3만 |
|---|
| 2026.07.07 | ₩69,556 | ₩70,652 | ₩68,995 | ₩69,022 | -0.77% | 17.8만 |
|---|
| 2026.07.06 | ₩68,902 | ₩69,476 | ₩68,528 | ₩68,648 | -0.37% | 19.2만 |
|---|
| 2026.07.02 | ₩70,184 | ₩70,331 | ₩68,581 | ₩68,968 | -1.73% | 23.2만 |
|---|
| 2026.07.01 | ₩69,930 | ₩70,652 | ₩69,530 | ₩69,583 | -0.50% | 20.4만 |
|---|
| 2026.06.30 | ₩70,171 | ₩70,732 | ₩69,329 | ₩69,703 | -0.67% | 20.8만 |
|---|
| 2026.06.29 | ₩71,841 | ₩71,894 | ₩70,291 | ₩70,759 | -1.51% | 34.4만 |
|---|
| 2026.06.26 | ₩71,413 | ₩72,068 | ₩70,932 | ₩71,868 | +0.64% | 65.6만 |
|---|
| 2026.06.25 | ₩70,465 | ₩71,467 | ₩70,465 | ₩71,039 | +0.82% | 17.5만 |
|---|
| 2026.06.24 | ₩69,663 | ₩71,186 | ₩69,663 | ₩70,598 | +1.34% | 23만 |
|---|
| 2026.06.23 | ₩69,957 | ₩70,639 | ₩69,583 | ₩70,371 | +0.59% | 26.1만 |
|---|
| 2026.06.22 | ₩69,650 | ₩70,345 | ₩68,688 | ₩68,821 | -1.19% | 27.2만 |
|---|
| 2026.06.18 | ₩70,852 | ₩70,852 | ₩69,089 | ₩69,690 | -1.64% | 67.5만 |
|---|
| 2026.06.17 | ₩71,200 | ₩71,641 | ₩70,144 | ₩70,558 | -0.90% | 28.2만 |
|---|
| 2026.06.16 | ₩71,774 | ₩72,669 | ₩71,280 | ₩71,654 | -0.17% | 24.9만 |
|---|
| 2026.06.15 | ₩71,480 | ₩72,041 | ₩70,665 | ₩71,253 | -0.32% | 26.8만 |
|---|
| 2026.06.12 | ₩71,213 | ₩72,803 | ₩71,160 | ₩72,055 | +1.18% | 19만 |
|---|
| 2026.06.11 | ₩72,750 | ₩72,830 | ₩71,079 | ₩71,160 | -2.19% | 14.5만 |
|---|
| 2026.06.10 | ₩71,614 | ₩72,683 | ₩71,560 | ₩72,589 | +1.36% | 24.8만 |
|---|
| 2026.06.09 | ₩70,478 | ₩71,213 | ₩70,051 | ₩70,826 | +0.49% | 19.8만 |
|---|
| 2026.06.08 | ₩71,828 | ₩72,442 | ₩70,465 | ₩70,478 | -1.88% | 21.3만 |
|---|
| 2026.06.05 | ₩71,146 | ₩72,215 | ₩70,438 | ₩71,828 | +0.96% | 19.3만 |
|---|
| 2026.06.04 | ₩71,641 | ₩72,255 | ₩70,505 | ₩70,639 | -1.40% | 23.5만 |
|---|
| 2026.06.03 | ₩72,202 | ₩72,576 | ₩70,518 | ₩70,919 | -1.78% | 29.7만 |
|---|
| 2026.06.02 | ₩72,228 | ₩73,818 | ₩71,627 | ₩72,656 | +0.59% | 32.7만 |
|---|
| 2026.06.01 | ₩69,810 | ₩72,923 | ₩69,730 | ₩72,322 | +3.60% | 40.6만 |
|---|
| 2026.05.29 | ₩66,523 | ₩70,438 | ₩65,722 | ₩69,302 | +4.18% | 66.9만 |
|---|
| 2026.05.28 | ₩73,324 | ₩73,765 | ₩66,737 | ₩68,354 | -6.78% | 114.4만 |
|---|
| 2026.05.27 | ₩73,297 | ₩73,965 | ₩73,097 | ₩73,792 | +0.67% | 16.1만 |
|---|
| 2026.05.26 | ₩72,709 | ₩73,271 | ₩72,456 | ₩72,897 | +0.26% | 14.6만 |
|---|
| 2026.05.22 | ₩72,803 | ₩73,364 | ₩72,175 | ₩72,843 | +0.06% | 11.7만 |
|---|
| 2026.05.21 | ₩72,883 | ₩73,391 | ₩72,429 | ₩72,990 | +0.15% | 11.9만 |
|---|
| 2026.05.20 | ₩72,723 | ₩73,712 | ₩72,496 | ₩73,204 | +0.66% | 17.5만 |
|---|
| 2026.05.19 | ₩72,910 | ₩73,631 | ₩72,616 | ₩72,683 | -0.31% | 14.4만 |
|---|
| 2026.05.18 | ₩71,574 | ₩72,937 | ₩71,574 | ₩72,763 | +1.66% | 12.5만 |
|---|
| 2026.05.15 | ₩72,255 | ₩72,295 | ₩71,133 | ₩71,467 | -1.09% | 17.3만 |
|---|
| 2026.05.14 | ₩72,282 | ₩73,084 | ₩71,894 | ₩72,041 | -0.33% | 15.4만 |
|---|
| 2026.05.13 | ₩71,734 | ₩72,816 | ₩71,574 | ₩71,881 | +0.20% | 16.8만 |
|---|
| 2026.05.12 | ₩71,881 | ₩72,776 | ₩71,520 | ₩71,761 | -0.17% | 16.7만 |
|---|
| 2026.05.11 | ₩72,082 | ₩72,709 | ₩71,560 | ₩71,614 | -0.65% | 14만 |
|---|
| 2026.05.08 | ₩72,055 | ₩72,456 | ₩71,681 | ₩71,747 | -0.43% | 11.1만 |
|---|
| 2026.05.07 | ₩72,001 | ₩73,057 | ₩71,814 | ₩71,828 | -0.24% | 16.9만 |
|---|
| 2026.05.06 | ₩72,522 | ₩72,763 | ₩71,467 | ₩72,015 | -0.70% | 15.8만 |
|---|
| 2026.05.05 | ₩71,935 | ₩72,816 | ₩71,627 | ₩72,255 | +0.45% | 15.1만 |
|---|
| 2026.05.04 | ₩71,948 | ₩72,816 | ₩71,413 | ₩71,948 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩71,908 | ₩72,603 | ₩71,480 | ₩72,482 | +0.80% | 17.2만 |
|---|
| 2026.04.30 | ₩70,425 | ₩72,055 | ₩70,425 | ₩71,587 | +1.65% | 17.3만 |
|---|
| 2026.04.29 | ₩71,894 | ₩72,028 | ₩69,971 | ₩70,104 | -2.49% | 21.3만 |
|---|
| 2026.04.28 | ₩72,429 | ₩73,030 | ₩71,814 | ₩72,108 | -0.44% | 25.4만 |
|---|
| 2026.04.27 | ₩71,627 | ₩72,055 | ₩71,066 | ₩71,641 | +0.02% | 13.4만 |
|---|
| 2026.04.24 | ₩71,814 | ₩72,001 | ₩71,106 | ₩71,707 | -0.15% | 13.6만 |
|---|
| 2026.04.23 | ₩70,438 | ₩71,961 | ₩70,438 | ₩71,841 | +1.99% | 22.8만 |
|---|
| 2026.04.22 | ₩69,383 | ₩70,719 | ₩69,383 | ₩70,011 | +0.91% | 28만 |
|---|
| 2026.04.21 | ₩68,942 | ₩69,463 | ₩68,741 | ₩69,289 | +0.50% | 18.4만 |
|---|
| 2026.04.20 | ₩70,131 | ₩70,291 | ₩68,995 | ₩69,022 | -1.58% | 22.3만 |
|---|
| 2026.04.17 | ₩69,062 | ₩70,478 | ₩68,928 | ₩70,091 | +1.49% | 22.8만 |
|---|
| 2026.04.16 | ₩67,886 | ₩69,236 | ₩67,860 | ₩69,209 | +1.95% | 19.7만 |
|---|
| 2026.04.15 | ₩68,755 | ₩69,089 | ₩68,073 | ₩68,153 | -0.87% | 21.5만 |
|---|
| 2026.04.14 | ₩70,973 | ₩71,360 | ₩70,051 | ₩70,184 | -1.11% | 27.9만 |
|---|
| 2026.04.13 | ₩71,494 | ₩72,041 | ₩70,612 | ₩71,307 | -0.26% | 22.3만 |
|---|
| 2026.04.10 | ₩71,534 | ₩71,534 | ₩70,973 | ₩71,387 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩70,398 | ₩71,894 | ₩70,398 | ₩71,560 | +1.65% | 14.5만 |
|---|
| 2026.04.08 | ₩69,957 | ₩71,320 | ₩69,957 | ₩70,946 | +1.41% | 21.1만 |
|---|
| 2026.04.07 | ₩70,478 | ₩71,120 | ₩69,797 | ₩69,877 | -0.85% | 19.3만 |
|---|
| 2026.04.06 | ₩70,331 | ₩70,946 | ₩70,144 | ₩70,398 | +0.09% | 15.5만 |
|---|
| 2026.04.02 | ₩70,572 | ₩70,973 | ₩70,131 | ₩70,264 | -0.44% | 16.1만 |
|---|
| 2026.04.01 | ₩70,291 | ₩70,759 | ₩69,115 | ₩69,890 | -0.57% | 23.1만 |
|---|
| 2026.03.31 | ₩71,226 | ₩71,320 | ₩70,278 | ₩70,411 | -1.14% | 16.1만 |
|---|
| 2026.03.30 | ₩70,532 | ₩71,440 | ₩70,144 | ₩70,892 | +0.51% | 14.7만 |
|---|
| 2026.03.27 | ₩70,144 | ₩71,106 | ₩70,144 | ₩70,478 | +0.48% | 13.7만 |
|---|
| 2026.03.26 | ₩69,757 | ₩70,572 | ₩69,516 | ₩70,371 | +0.88% | 16만 |
|---|
| 2026.03.25 | ₩68,955 | ₩69,623 | ₩68,340 | ₩69,409 | +0.66% | 14.4만 |
|---|
| 2026.03.24 | ₩68,514 | ₩69,570 | ₩68,287 | ₩68,648 | +0.20% | 14.9만 |
|---|
| 2026.03.23 | ₩68,768 | ₩69,209 | ₩68,006 | ₩68,514 | -0.37% | 20.4만 |
|---|
| 2026.03.20 | ₩68,675 | ₩68,715 | ₩67,819 | ₩67,940 | -1.07% | 76.2만 |
|---|
| 2026.03.19 | ₩69,289 | ₩69,703 | ₩68,741 | ₩68,915 | -0.54% | 17.9만 |
|---|
| 2026.03.18 | ₩70,812 | ₩71,226 | ₩69,423 | ₩69,503 | -1.85% | 20.7만 |
|---|
| 2026.03.17 | ₩71,133 | ₩71,761 | ₩70,598 | ₩71,200 | +0.09% | 15만 |
|---|
| 2026.03.16 | ₩71,347 | ₩71,707 | ₩70,705 | ₩70,719 | -0.88% | 14.1만 |
|---|
| 2026.03.13 | ₩70,826 | ₩71,106 | ₩70,158 | ₩70,959 | +0.19% | 14.4만 |
|---|
| 2026.03.12 | ₩69,289 | ₩70,665 | ₩69,289 | ₩70,438 | +1.66% | 18.4만 |
|---|
| 2026.03.11 | ₩69,797 | ₩70,091 | ₩68,942 | ₩69,850 | +0.08% | 20.4만 |
|---|
| 2026.03.10 | ₩70,158 | ₩70,318 | ₩69,490 | ₩69,596 | -0.80% | 19.8만 |
|---|
| 2026.03.09 | ₩70,051 | ₩70,719 | ₩69,530 | ₩70,211 | +0.23% | 23.4만 |
|---|
| 2026.03.06 | ₩70,278 | ₩70,826 | ₩69,663 | ₩70,745 | +0.67% | 20.5만 |
|---|
| 2026.03.05 | ₩71,333 | ₩71,480 | ₩70,224 | ₩70,345 | -1.39% | 23.5만 |
|---|
| 2026.03.04 | ₩71,079 | ₩71,988 | ₩70,826 | ₩71,814 | +1.03% | 16.5만 |
|---|
| 2026.03.03 | ₩70,946 | ₩71,360 | ₩70,264 | ₩70,973 | +0.04% | 20.3만 |
|---|
| 2026.03.02 | ₩70,705 | ₩71,975 | ₩70,278 | ₩71,427 | +1.02% | 24.5만 |
|---|
| 2026.02.27 | ₩72,616 | ₩72,843 | ₩71,721 | ₩71,788 | -1.14% | 22.7만 |
|---|
| 2026.02.26 | ₩72,603 | ₩72,856 | ₩71,868 | ₩71,908 | -0.96% | 17.4만 |
|---|
| 2026.02.25 | ₩71,454 | ₩72,215 | ₩70,465 | ₩72,188 | +1.03% | 19.4만 |
|---|
| 2026.02.24 | ₩71,480 | ₩71,747 | ₩70,772 | ₩71,467 | -0.02% | 20.6만 |
|---|
| 2026.02.23 | ₩71,868 | ₩71,988 | ₩70,799 | ₩71,467 | -0.56% | 20.5만 |
|---|
| 2026.02.20 | ₩71,614 | ₩72,108 | ₩70,558 | ₩71,868 | +0.35% | 30.1만 |
|---|
| 2026.02.19 | ₩70,719 | ₩71,734 | ₩70,719 | ₩71,373 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩71,253 | ₩71,627 | ₩70,144 | ₩70,679 | -0.81% | 21.5만 |
|---|
| 2026.02.17 | ₩72,095 | ₩72,335 | ₩71,106 | ₩71,307 | -1.09% | 17.7만 |
|---|
| 2026.02.13 | ₩70,812 | ₩71,560 | ₩70,318 | ₩71,427 | +0.87% | 19.5만 |
|---|
| 2026.02.12 | ₩70,438 | ₩71,213 | ₩69,583 | ₩70,465 | +0.04% | 22.3만 |
|---|
| 2026.02.11 | ₩68,808 | ₩71,627 | ₩68,808 | ₩70,639 | +2.66% | 32.9만 |
|---|
| 2026.02.10 | ₩68,821 | ₩69,984 | ₩68,461 | ₩68,968 | +0.21% | 41.3만 |
|---|
| 2026.02.09 | ₩72,269 | ₩72,269 | ₩68,728 | ₩68,968 | -4.57% | 59.5만 |
|---|
| 2026.02.06 | ₩78,268 | ₩78,815 | ₩77,239 | ₩77,252 | -1.30% | 21.5만 |
|---|
| 2026.02.05 | ₩78,615 | ₩79,336 | ₩77,880 | ₩78,388 | -0.29% | 15.1만 |
|---|
| 2026.02.04 | ₩78,361 | ₩79,243 | ₩78,161 | ₩78,521 | +0.20% | 21만 |
|---|
| 2026.02.03 | ₩77,493 | ₩78,121 | ₩77,159 | ₩77,853 | +0.47% | 20.7만 |
|---|
| 2026.02.02 | ₩75,796 | ₩77,372 | ₩75,796 | ₩77,252 | +1.92% | 24.2만 |
|---|
| 2026.01.30 | ₩74,687 | ₩75,956 | ₩74,687 | ₩75,609 | +1.23% | 31.7만 |
|---|
| 2026.01.29 | ₩74,019 | ₩74,794 | ₩73,992 | ₩74,553 | +0.72% | 19.9만 |
|---|
| 2026.01.28 | ₩74,152 | ₩75,088 | ₩73,658 | ₩73,965 | -0.25% | 16만 |
|---|
| 2026.01.27 | ₩73,484 | ₩74,633 | ₩73,418 | ₩74,567 | +1.47% | 12.7만 |
|---|
| 2026.01.26 | ₩73,498 | ₩74,139 | ₩73,204 | ₩73,712 | +0.29% | 14.9만 |
|---|
| 2026.01.23 | ₩73,070 | ₩73,297 | ₩72,496 | ₩73,057 | -0.02% | 11.5만 |
|---|
| 2026.01.22 | ₩72,830 | ₩73,378 | ₩72,402 | ₩72,897 | +0.09% | 14.5만 |
|---|
| 2026.01.21 | ₩72,576 | ₩73,578 | ₩71,761 | ₩73,524 | +1.31% | 13.2만 |
|---|
| 2026.01.20 | ₩72,362 | ₩73,204 | ₩71,654 | ₩72,736 | +0.52% | 14.2만 |
|---|
| 2026.01.16 | ₩73,404 | ₩73,565 | ₩71,988 | ₩72,576 | -1.13% | 13.8만 |
|---|
| 2026.01.15 | ₩74,139 | ₩74,500 | ₩73,084 | ₩73,912 | -0.31% | 16만 |
|---|
| 2026.01.14 | ₩73,524 | ₩74,847 | ₩73,484 | ₩73,912 | +0.53% | 25.4만 |
|---|
| 2026.01.13 | ₩72,482 | ₩74,019 | ₩72,228 | ₩73,591 | +1.53% | 16.3만 |
|---|
| 2026.01.12 | ₩71,828 | ₩72,549 | ₩71,520 | ₩72,496 | +0.93% | 15.9만 |
|---|
| 2026.01.09 | ₩72,509 | ₩73,017 | ₩72,228 | ₩72,803 | +0.41% | 18.6만 |
|---|
| 2026.01.08 | ₩71,160 | ₩72,977 | ₩71,160 | ₩72,496 | +1.88% | 18.2만 |
|---|
| 2026.01.07 | ₩70,812 | ₩71,253 | ₩70,572 | ₩70,986 | +0.25% | 13.5만 |
|---|
| 2026.01.06 | ₩70,371 | ₩70,745 | ₩69,971 | ₩70,625 | +0.36% | 17.7만 |
|---|
| 2026.01.05 | ₩70,144 | ₩70,879 | ₩69,262 | ₩70,745 | +0.86% | 22.8만 |
|---|
| 2026.01.02 | ₩71,013 | ₩71,146 | ₩69,997 | ₩70,251 | -1.07% | 14.7만 |
|---|
| 2025.12.31 | ₩70,839 | ₩71,066 | ₩70,264 | ₩70,478 | -0.51% | 24.1만 |
|---|
| 2025.12.30 | ₩70,812 | ₩71,480 | ₩70,532 | ₩70,839 | +0.04% | 13.4만 |
|---|
| 2025.12.29 | ₩71,013 | ₩71,280 | ₩70,451 | ₩70,986 | -0.04% | 13.5만 |
|---|
| 2025.12.26 | ₩71,280 | ₩71,614 | ₩70,759 | ₩71,013 | -0.37% | 11.9만 |
|---|
| 2025.12.24 | ₩70,973 | ₩71,320 | ₩70,719 | ₩71,133 | +0.23% | 8.5만 |
|---|
| 2025.12.23 | ₩71,013 | ₩71,587 | ₩70,759 | ₩70,866 | -0.21% | 12.1만 |
|---|
| 2025.12.22 | ₩71,908 | ₩72,469 | ₩70,612 | ₩71,013 | -1.24% | 20.4만 |
|---|
| 2025.12.19 | ₩72,482 | ₩72,977 | ₩71,814 | ₩71,935 | -0.76% | 38.3만 |
|---|
| 2025.12.18 | ₩73,097 | ₩73,618 | ₩72,736 | ₩72,883 | -0.29% | 18만 |
|---|
| 2025.12.17 | ₩72,816 | ₩73,671 | ₩72,576 | ₩73,658 | +1.16% | 20.7만 |
|---|
| 2025.12.16 | ₩72,990 | ₩73,484 | ₩72,536 | ₩72,803 | -0.26% | 16.1만 |
|---|
| 2025.12.15 | ₩72,148 | ₩73,458 | ₩71,747 | ₩73,084 | +1.30% | 18.6만 |
|---|
| 2025.12.12 | ₩71,801 | ₩72,108 | ₩71,467 | ₩72,095 | +0.41% | 14만 |
|---|
| 2025.12.11 | ₩71,467 | ₩72,349 | ₩71,066 | ₩71,454 | -0.02% | 15.4만 |
|---|
| 2025.12.10 | ₩70,545 | ₩71,173 | ₩70,518 | ₩70,973 | +0.61% | 15.7만 |
|---|
| 2025.12.09 | ₩69,930 | ₩70,959 | ₩69,824 | ₩70,545 | +0.88% | 15.3만 |
|---|
| 2025.12.08 | ₩69,770 | ₩70,732 | ₩69,302 | ₩69,797 | +0.04% | 15.7만 |
|---|
| 2025.12.05 | ₩69,623 | ₩70,331 | ₩69,476 | ₩69,810 | +0.27% | 12.8만 |
|---|
| 2025.12.04 | ₩70,558 | ₩70,959 | ₩69,503 | ₩69,810 | -1.06% | 14.7만 |
|---|
| 2025.12.03 | ₩71,120 | ₩71,146 | ₩70,305 | ₩70,492 | -0.88% | 11.4만 |
|---|
| 2025.12.02 | ₩70,518 | ₩70,959 | ₩70,131 | ₩70,812 | +0.42% | 13만 |
|---|
| 2025.12.01 | ₩70,438 | ₩70,665 | ₩69,877 | ₩70,532 | +0.13% | 19.8만 |
|---|
| 2025.11.28 | ₩70,291 | ₩70,639 | ₩69,930 | ₩70,492 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩70,264 | ₩71,427 | ₩70,264 | ₩70,291 | +0.04% | 29.1만 |
|---|
| 2025.11.25 | ₩69,837 | ₩71,333 | ₩69,837 | ₩70,585 | +1.07% | 19.6만 |
|---|
| 2025.11.24 | ₩70,572 | ₩70,932 | ₩69,129 | ₩69,169 | -1.99% | 27.5만 |
|---|
| 2025.11.21 | ₩70,211 | ₩71,387 | ₩70,158 | ₩70,812 | +0.86% | 22.3만 |
|---|
| 2025.11.20 | ₩70,425 | ₩70,879 | ₩70,011 | ₩70,158 | -0.38% | 17.8만 |
|---|
| 2025.11.19 | ₩70,505 | ₩70,786 | ₩70,144 | ₩70,465 | -0.06% | 13.7만 |
|---|
| 2025.11.18 | ₩70,158 | ₩70,932 | ₩69,810 | ₩70,799 | +0.91% | 13.9만 |
|---|
| 2025.11.17 | ₩70,866 | ₩71,039 | ₩69,623 | ₩69,703 | -1.64% | 16.5만 |
|---|
| 2025.11.14 | ₩70,652 | ₩71,106 | ₩69,476 | ₩70,705 | +0.08% | 16.7만 |
|---|
| 2025.11.13 | ₩71,200 | ₩71,774 | ₩70,411 | ₩70,719 | -0.68% | 15.8만 |
|---|
| 2025.11.12 | ₩71,641 | ₩72,242 | ₩71,039 | ₩71,133 | -0.71% | 13.6만 |
|---|
| 2025.11.11 | ₩71,120 | ₩72,082 | ₩70,839 | ₩71,667 | +0.77% | 16.5만 |
|---|
| 2025.11.10 | ₩70,919 | ₩70,919 | ₩69,476 | ₩70,492 | -0.60% | 22.5만 |
|---|
| 2025.11.07 | ₩74,032 | ₩74,527 | ₩70,705 | ₩71,240 | -3.77% | 26.3만 |
|---|
| 2025.11.06 | ₩70,144 | ₩75,021 | ₩69,409 | ₩73,324 | +4.53% | 48.1만 |
|---|
| 2025.11.05 | ₩68,982 | ₩69,824 | ₩68,287 | ₩69,610 | +0.91% | 28.7만 |
|---|
| 2025.11.04 | ₩67,579 | ₩69,009 | ₩67,579 | ₩68,675 | +1.62% | 22.9만 |
|---|
| 2025.11.03 | ₩67,472 | ₩68,728 | ₩66,804 | ₩67,819 | +0.51% | 25.3만 |
|---|
| 2025.10.31 | ₩67,004 | ₩67,886 | ₩66,751 | ₩67,713 | +1.06% | 24.7만 |
|---|
| 2025.10.30 | ₩67,846 | ₩68,528 | ₩66,751 | ₩67,232 | -0.91% | 22.2만 |
|---|
| 2025.10.29 | ₩68,474 | ₩68,741 | ₩67,753 | ₩68,220 | -0.37% | 28만 |
|---|
| 2025.10.28 | ₩69,476 | ₩69,623 | ₩68,407 | ₩68,808 | -0.96% | 22.2만 |
|---|
| 2025.10.27 | ₩71,200 | ₩71,347 | ₩69,409 | ₩69,583 | -2.27% | 19.2만 |
|---|
| 2025.10.24 | ₩71,560 | ₩71,881 | ₩71,333 | ₩71,347 | -0.30% | 10.1만 |
|---|
| 2025.10.23 | ₩71,641 | ₩71,801 | ₩70,906 | ₩71,507 | -0.19% | 12.2만 |
|---|
| 2025.10.22 | ₩71,173 | ₩71,841 | ₩70,999 | ₩71,547 | +0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩71,133 | ₩71,253 | ₩69,824 | ₩70,745 | -0.54% | 22.2만 |
|---|
| 2025.10.20 | ₩71,681 | ₩72,028 | ₩70,892 | ₩71,280 | -0.56% | 14.7만 |
|---|
| 2025.10.17 | ₩70,812 | ₩71,908 | ₩70,812 | ₩71,707 | +1.26% | 12.8만 |
|---|
| 2025.10.16 | ₩71,133 | ₩71,213 | ₩70,438 | ₩70,558 | -0.81% | 15.6만 |
|---|
| 2025.10.15 | ₩71,253 | ₩71,547 | ₩70,772 | ₩71,133 | -0.17% | 10.9만 |
|---|
| 2025.10.14 | ₩70,331 | ₩71,333 | ₩70,331 | ₩71,186 | +1.22% | 12.4만 |
|---|
| 2025.10.13 | ₩70,465 | ₩70,465 | ₩69,343 | ₩70,211 | -0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩70,411 | ₩70,973 | ₩70,158 | ₩70,465 | +0.08% | 18.3만 |
|---|
| 2025.10.09 | ₩72,576 | ₩72,736 | ₩71,267 | ₩71,601 | -1.34% | 21.7만 |
|---|
| 2025.10.08 | ₩73,030 | ₩73,190 | ₩72,228 | ₩72,723 | -0.42% | 15.1만 |
|---|
| 2025.10.07 | ₩73,337 | ₩73,698 | ₩72,723 | ₩72,856 | -0.66% | 18.9만 |
|---|
| 2025.10.06 | ₩74,072 | ₩74,353 | ₩72,963 | ₩73,444 | -0.85% | 21만 |
|---|
| 2025.10.03 | ₩74,700 | ₩75,355 | ₩73,872 | ₩74,072 | -0.84% | 24.5만 |
|---|
| 2025.10.02 | ₩74,099 | ₩75,034 | ₩74,099 | ₩74,660 | +0.76% | 16.7만 |
|---|
| 2025.10.01 | ₩74,313 | ₩74,700 | ₩73,658 | ₩74,527 | +0.29% | 20.3만 |
|---|
| 2025.09.30 | ₩73,752 | ₩74,740 | ₩73,698 | ₩74,647 | +1.21% | 15.6만 |
|---|
| 2025.09.29 | ₩74,820 | ₩74,820 | ₩73,511 | ₩73,658 | -1.55% | 19.9만 |
|---|
| 2025.09.26 | ₩73,337 | ₩75,462 | ₩73,337 | ₩75,208 | +2.55% | 28.9만 |
|---|
| 2025.09.25 | ₩73,925 | ₩74,299 | ₩73,137 | ₩73,391 | -0.72% | 16.3만 |
|---|
| 2025.09.24 | ₩73,244 | ₩74,005 | ₩72,816 | ₩73,271 | +0.04% | 13.3만 |
|---|
| 2025.09.23 | ₩72,950 | ₩73,992 | ₩72,950 | ₩73,311 | +0.49% | 20.4만 |
|---|
| 2025.09.22 | ₩73,859 | ₩73,859 | ₩72,228 | ₩72,950 | -1.23% | 21.9만 |
|---|
| 2025.09.19 | ₩75,301 | ₩75,355 | ₩73,805 | ₩73,832 | -1.95% | 91.1만 |
|---|
| 2025.09.18 | ₩74,820 | ₩75,582 | ₩74,433 | ₩75,141 | +0.43% | 21.7만 |
|---|
| 2025.09.17 | ₩74,313 | ₩76,183 | ₩74,112 | ₩75,301 | +1.33% | 21.5만 |
|---|
| 2025.09.16 | ₩73,177 | ₩74,326 | ₩73,177 | ₩74,072 | +1.22% | 18.3만 |
|---|
| 2025.09.15 | ₩74,339 | ₩74,339 | ₩73,097 | ₩73,378 | -1.29% | 18.4만 |
|---|
| 2025.09.12 | ₩74,513 | ₩74,647 | ₩73,685 | ₩74,086 | -0.57% | 12.9만 |
|---|
| 2025.09.11 | ₩74,152 | ₩75,248 | ₩73,912 | ₩75,008 | +1.15% | 22.8만 |
|---|
| 2025.09.10 | ₩73,484 | ₩74,233 | ₩73,190 | ₩74,152 | +0.91% | 16.2만 |
|---|
| 2025.09.09 | ₩74,246 | ₩74,246 | ₩73,404 | ₩73,444 | -1.08% | 17.6만 |
|---|
| 2025.09.08 | ₩74,166 | ₩74,326 | ₩73,110 | ₩74,219 | +0.07% | 18만 |
|---|
| 2025.09.05 | ₩73,231 | ₩74,166 | ₩72,816 | ₩74,166 | +1.28% | 25.1만 |
|---|
| 2025.09.04 | ₩73,872 | ₩74,313 | ₩72,496 | ₩73,391 | -0.65% | 21.1만 |
|---|
| 2025.09.03 | ₩73,498 | ₩74,072 | ₩72,803 | ₩73,645 | +0.20% | 19.7만 |
|---|
| 2025.09.02 | ₩74,233 | ₩74,460 | ₩72,963 | ₩73,859 | -0.50% | 18.3만 |
|---|
| 2025.08.29 | ₩73,498 | ₩74,780 | ₩73,084 | ₩74,754 | +1.71% | 22.5만 |
|---|