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 | ₩56,693 | ₩57,028 | ₩56,025 | ₩56,132 | -0.99% | 26.6만 |
| 2026.10.08 | ₩57,255 | ₩57,990 | ₩56,867 | ₩57,709 | +0.79% | 43.5만 |
| 2026.10.07 | ₩57,068 | ₩57,362 | ₩56,640 | ₩57,241 | +0.30% | 38.2만 |
| 2026.10.06 | ₩56,667 | ₩57,241 | ₩56,466 | ₩57,068 | +0.71% | 31만 |
| 2026.10.05 | ₩56,453 | ₩56,961 | ₩55,517 | ₩56,306 | -0.26% | 35.6만 |
| 2026.10.02 | ₩55,972 | ₩56,760 | ₩55,464 | ₩56,399 | +0.76% | 26만 |
| 2026.10.01 | ₩56,212 | ₩56,212 | ₩54,929 | ₩55,704 | -0.90% | 40.2만 |
| 2026.09.30 | ₩56,146 | ₩56,734 | ₩55,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,852 |
| -0.52% |
| 34.3만 |
| 2026.09.29 | ₩55,464 | ₩56,319 | ₩55,197 | ₩55,664 | +0.36% | 37.4만 |
|---|
| 2026.09.28 | ₩56,814 | ₩57,041 | ₩55,758 | ₩55,958 | -1.51% | 41.7만 |
|---|
| 2026.09.25 | ₩56,934 | ₩57,215 | ₩56,079 | ₩56,760 | -0.31% | 40.1만 |
|---|
| 2026.09.24 | ₩57,549 | ₩57,936 | ₩56,961 | ₩57,081 | -0.81% | 25.5만 |
|---|
| 2026.09.23 | ₩58,137 | ₩58,565 | ₩57,121 | ₩57,215 | -1.59% | 34.7만 |
|---|
| 2026.09.21 | ₩58,992 | ₩59,246 | ₩57,562 | ₩57,883 | -1.88% | 40.9만 |
|---|
| 2026.09.18 | ₩58,912 | ₩59,233 | ₩58,484 | ₩58,992 | +0.14% | 96.1만 |
|---|
| 2026.09.17 | ₩60,115 | ₩60,529 | ₩59,086 | ₩59,300 | -1.36% | 24만 |
|---|
| 2026.09.16 | — | — | — | ₩59,594 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩59,273 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩60,302 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩60,382 | — | — |
|---|
| 2026.08.28 | ₩61,812 | ₩62,146 | ₩61,117 | ₩61,131 | -1.10% | 20.5만 |
|---|
| 2026.08.27 | ₩61,879 | ₩62,026 | ₩61,171 | ₩61,425 | -0.73% | 21.3만 |
|---|
| 2026.08.26 | ₩61,518 | ₩62,547 | ₩61,425 | ₩62,360 | +1.37% | 25.9만 |
|---|
| 2026.08.25 | ₩60,743 | ₩61,745 | ₩60,516 | ₩61,331 | +0.97% | 23.3만 |
|---|
| 2026.08.24 | ₩60,850 | ₩61,598 | ₩60,396 | ₩60,970 | +0.20% | 27.5만 |
|---|
| 2026.08.21 | ₩60,943 | ₩60,943 | ₩59,567 | ₩60,142 | -1.32% | 26.4만 |
|---|
| 2026.08.20 | ₩60,235 | ₩61,505 | ₩59,821 | ₩60,837 | +1.00% | 27.3만 |
|---|
| 2026.08.19 | ₩59,473 | ₩60,730 | ₩59,340 | ₩60,396 | +1.55% | 24.5만 |
|---|
| 2026.08.18 | ₩60,048 | ₩60,088 | ₩59,246 | ₩59,380 | -1.11% | 31.8만 |
|---|
| 2026.08.17 | ₩59,594 | ₩59,821 | ₩57,950 | ₩59,233 | -0.61% | 45.4만 |
|---|
| 2026.08.14 | ₩60,035 | ₩60,476 | ₩59,647 | ₩59,834 | -0.33% | 32.9만 |
|---|
| 2026.08.13 | ₩60,890 | ₩61,866 | ₩59,861 | ₩59,995 | -1.47% | 43.7만 |
|---|
| 2026.08.12 | ₩59,433 | ₩61,638 | ₩59,433 | ₩60,422 | +1.66% | 52.1만 |
|---|
| 2026.08.11 | ₩63,349 | ₩63,804 | ₩61,732 | ₩61,772 | -2.49% | 54.9만 |
|---|
| 2026.08.10 | ₩67,318 | ₩67,318 | ₩62,761 | ₩63,349 | -5.90% | 75.4만 |
|---|
| 2026.08.07 | ₩68,361 | ₩68,481 | ₩67,078 | ₩67,947 | -0.61% | 38.7만 |
|---|
| 2026.08.06 | ₩70,165 | ₩71,929 | ₩68,321 | ₩68,361 | -2.57% | 43.8만 |
|---|
| 2026.08.05 | ₩70,927 | ₩71,154 | ₩69,163 | ₩69,591 | -1.88% | 29.5만 |
|---|
| 2026.08.04 | ₩69,510 | ₩70,740 | ₩69,029 | ₩70,513 | +1.44% | 27.4만 |
|---|
| 2026.08.03 | ₩70,727 | ₩71,234 | ₩69,524 | ₩69,537 | -1.68% | 22.3만 |
|---|
| 2026.07.31 | ₩70,620 | ₩71,341 | ₩69,965 | ₩70,419 | -0.28% | 20.9만 |
|---|
| 2026.07.30 | ₩72,451 | ₩72,624 | ₩71,087 | ₩71,194 | -1.73% | 20.8만 |
|---|
| 2026.07.29 | ₩73,132 | ₩73,627 | ₩72,638 | ₩73,239 | +0.15% | 20.7만 |
|---|
| 2026.07.28 | ₩72,798 | ₩74,736 | ₩72,691 | ₩73,172 | +0.51% | 23.5만 |
|---|
| 2026.07.27 | ₩71,716 | ₩72,357 | ₩71,475 | ₩71,609 | -0.15% | 17.3만 |
|---|
| 2026.07.24 | ₩71,061 | ₩71,983 | ₩70,793 | ₩71,836 | +1.09% | 13.9만 |
|---|
| 2026.07.23 | ₩71,208 | ₩71,488 | ₩70,205 | ₩70,446 | -1.07% | 19.7만 |
|---|
| 2026.07.22 | ₩71,074 | ₩71,969 | ₩70,793 | ₩71,836 | +1.07% | 19.8만 |
|---|
| 2026.07.21 | ₩70,900 | ₩71,609 | ₩70,245 | ₩70,526 | -0.53% | 19.5만 |
|---|
| 2026.07.20 | ₩71,021 | ₩71,662 | ₩70,753 | ₩71,208 | +0.26% | 17.5만 |
|---|
| 2026.07.17 | ₩71,234 | ₩71,916 | ₩70,125 | ₩71,021 | -0.30% | 33.8만 |
|---|
| 2026.07.16 | ₩68,361 | ₩71,221 | ₩68,254 | ₩70,860 | +3.66% | 49.8만 |
|---|
| 2026.07.15 | ₩67,359 | ₩68,227 | ₩67,171 | ₩67,733 | +0.56% | 19.5만 |
|---|
| 2026.07.14 | ₩68,000 | ₩68,495 | ₩67,385 | ₩67,385 | -0.90% | 19.2만 |
|---|
| 2026.07.13 | ₩68,214 | ₩68,949 | ₩67,907 | ₩68,134 | -0.12% | 23.1만 |
|---|
| 2026.07.10 | ₩69,417 | ₩69,510 | ₩68,829 | ₩68,989 | -0.62% | 22.8만 |
|---|
| 2026.07.09 | ₩69,537 | ₩69,751 | ₩68,775 | ₩68,775 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩69,270 | ₩69,991 | ₩69,163 | ₩69,671 | +0.58% | 22.3만 |
|---|
| 2026.07.07 | ₩69,577 | ₩70,673 | ₩69,016 | ₩69,043 | -0.77% | 17.8만 |
|---|
| 2026.07.06 | ₩68,922 | ₩69,497 | ₩68,548 | ₩68,668 | -0.37% | 19.2만 |
|---|
| 2026.07.02 | ₩70,205 | ₩70,352 | ₩68,602 | ₩68,989 | -1.73% | 23.2만 |
|---|
| 2026.07.01 | ₩69,951 | ₩70,673 | ₩69,550 | ₩69,604 | -0.50% | 20.4만 |
|---|
| 2026.06.30 | ₩70,192 | ₩70,753 | ₩69,350 | ₩69,724 | -0.67% | 20.8만 |
|---|
| 2026.06.29 | ₩71,863 | ₩71,916 | ₩70,312 | ₩70,780 | -1.51% | 34.4만 |
|---|
| 2026.06.26 | ₩71,435 | ₩72,090 | ₩70,954 | ₩71,889 | +0.64% | 65.6만 |
|---|
| 2026.06.25 | ₩70,486 | ₩71,488 | ₩70,486 | ₩71,061 | +0.82% | 17.5만 |
|---|
| 2026.06.24 | ₩69,684 | ₩71,208 | ₩69,684 | ₩70,620 | +1.34% | 23만 |
|---|
| 2026.06.23 | ₩69,978 | ₩70,660 | ₩69,604 | ₩70,392 | +0.59% | 26.1만 |
|---|
| 2026.06.22 | ₩69,671 | ₩70,366 | ₩68,708 | ₩68,842 | -1.19% | 27.2만 |
|---|
| 2026.06.18 | ₩70,874 | ₩70,874 | ₩69,109 | ₩69,711 | -1.64% | 67.5만 |
|---|
| 2026.06.17 | ₩71,221 | ₩71,662 | ₩70,165 | ₩70,580 | -0.90% | 28.2만 |
|---|
| 2026.06.16 | ₩71,796 | ₩72,691 | ₩71,301 | ₩71,675 | -0.17% | 24.9만 |
|---|
| 2026.06.15 | ₩71,502 | ₩72,063 | ₩70,686 | ₩71,274 | -0.32% | 26.8만 |
|---|
| 2026.06.12 | ₩71,234 | ₩72,825 | ₩71,181 | ₩72,076 | +1.18% | 19만 |
|---|
| 2026.06.11 | ₩72,771 | ₩72,852 | ₩71,101 | ₩71,181 | -2.19% | 14.5만 |
|---|
| 2026.06.10 | ₩71,635 | ₩72,705 | ₩71,582 | ₩72,611 | +1.36% | 24.8만 |
|---|
| 2026.06.09 | ₩70,499 | ₩71,234 | ₩70,072 | ₩70,847 | +0.49% | 19.8만 |
|---|
| 2026.06.08 | ₩71,849 | ₩72,464 | ₩70,486 | ₩70,499 | -1.88% | 21.3만 |
|---|
| 2026.06.05 | ₩71,168 | ₩72,237 | ₩70,459 | ₩71,849 | +0.96% | 19.3만 |
|---|
| 2026.06.04 | ₩71,662 | ₩72,277 | ₩70,526 | ₩70,660 | -1.40% | 23.5만 |
|---|
| 2026.06.03 | ₩72,223 | ₩72,598 | ₩70,539 | ₩70,940 | -1.78% | 29.7만 |
|---|
| 2026.06.02 | ₩72,250 | ₩73,841 | ₩71,649 | ₩72,678 | +0.59% | 32.7만 |
|---|
| 2026.06.01 | ₩69,831 | ₩72,945 | ₩69,751 | ₩72,344 | +3.60% | 40.6만 |
|---|
| 2026.05.29 | ₩66,543 | ₩70,459 | ₩65,741 | ₩69,323 | +4.18% | 66.9만 |
|---|
| 2026.05.28 | ₩73,346 | ₩73,787 | ₩66,757 | ₩68,374 | -6.78% | 114.4만 |
|---|
| 2026.05.27 | ₩73,319 | ₩73,988 | ₩73,119 | ₩73,814 | +0.67% | 16.1만 |
|---|
| 2026.05.26 | ₩72,731 | ₩73,293 | ₩72,477 | ₩72,918 | +0.26% | 14.6만 |
|---|
| 2026.05.22 | ₩72,825 | ₩73,386 | ₩72,197 | ₩72,865 | +0.06% | 11.7만 |
|---|
| 2026.05.21 | ₩72,905 | ₩73,413 | ₩72,451 | ₩73,012 | +0.15% | 11.9만 |
|---|
| 2026.05.20 | ₩72,745 | ₩73,734 | ₩72,517 | ₩73,226 | +0.66% | 17.5만 |
|---|
| 2026.05.19 | ₩72,932 | ₩73,653 | ₩72,638 | ₩72,705 | -0.31% | 14.4만 |
|---|
| 2026.05.18 | ₩71,595 | ₩72,958 | ₩71,595 | ₩72,785 | +1.66% | 12.5만 |
|---|
| 2026.05.15 | ₩72,277 | ₩72,317 | ₩71,154 | ₩71,488 | -1.09% | 17.3만 |
|---|
| 2026.05.14 | ₩72,304 | ₩73,105 | ₩71,916 | ₩72,063 | -0.33% | 15.4만 |
|---|
| 2026.05.13 | ₩71,756 | ₩72,838 | ₩71,595 | ₩71,903 | +0.20% | 16.8만 |
|---|
| 2026.05.12 | ₩71,903 | ₩72,798 | ₩71,542 | ₩71,782 | -0.17% | 16.7만 |
|---|
| 2026.05.11 | ₩72,103 | ₩72,731 | ₩71,582 | ₩71,635 | -0.65% | 14만 |
|---|
| 2026.05.08 | ₩72,076 | ₩72,477 | ₩71,702 | ₩71,769 | -0.43% | 11.1만 |
|---|
| 2026.05.07 | ₩72,023 | ₩73,079 | ₩71,836 | ₩71,849 | -0.24% | 16.9만 |
|---|
| 2026.05.06 | ₩72,544 | ₩72,785 | ₩71,488 | ₩72,036 | -0.70% | 15.8만 |
|---|
| 2026.05.05 | ₩71,956 | ₩72,838 | ₩71,649 | ₩72,277 | +0.45% | 15.1만 |
|---|
| 2026.05.04 | ₩71,969 | ₩72,838 | ₩71,435 | ₩71,969 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩71,929 | ₩72,624 | ₩71,502 | ₩72,504 | +0.80% | 17.2만 |
|---|
| 2026.04.30 | ₩70,446 | ₩72,076 | ₩70,446 | ₩71,609 | +1.65% | 17.3만 |
|---|
| 2026.04.29 | ₩71,916 | ₩72,050 | ₩69,991 | ₩70,125 | -2.49% | 21.3만 |
|---|
| 2026.04.28 | ₩72,451 | ₩73,052 | ₩71,836 | ₩72,130 | -0.44% | 25.4만 |
|---|
| 2026.04.27 | ₩71,649 | ₩72,076 | ₩71,087 | ₩71,662 | +0.02% | 13.4만 |
|---|
| 2026.04.24 | ₩71,836 | ₩72,023 | ₩71,127 | ₩71,729 | -0.15% | 13.6만 |
|---|
| 2026.04.23 | ₩70,459 | ₩71,983 | ₩70,459 | ₩71,863 | +1.99% | 22.8만 |
|---|
| 2026.04.22 | ₩69,403 | ₩70,740 | ₩69,403 | ₩70,032 | +0.91% | 28만 |
|---|
| 2026.04.21 | ₩68,962 | ₩69,484 | ₩68,762 | ₩69,310 | +0.50% | 18.4만 |
|---|
| 2026.04.20 | ₩70,152 | ₩70,312 | ₩69,016 | ₩69,043 | -1.58% | 22.3만 |
|---|
| 2026.04.17 | ₩69,083 | ₩70,499 | ₩68,949 | ₩70,112 | +1.49% | 22.8만 |
|---|
| 2026.04.16 | ₩67,907 | ₩69,256 | ₩67,880 | ₩69,230 | +1.95% | 19.7만 |
|---|
| 2026.04.15 | ₩68,775 | ₩69,109 | ₩68,094 | ₩68,174 | -0.87% | 21.5만 |
|---|
| 2026.04.14 | ₩70,994 | ₩71,381 | ₩70,072 | ₩70,205 | -1.11% | 27.9만 |
|---|
| 2026.04.13 | ₩71,515 | ₩72,063 | ₩70,633 | ₩71,328 | -0.26% | 22.3만 |
|---|
| 2026.04.10 | ₩71,555 | ₩71,555 | ₩70,994 | ₩71,408 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩70,419 | ₩71,916 | ₩70,419 | ₩71,582 | +1.65% | 14.5만 |
|---|
| 2026.04.08 | ₩69,978 | ₩71,341 | ₩69,978 | ₩70,967 | +1.41% | 21.1만 |
|---|
| 2026.04.07 | ₩70,499 | ₩71,141 | ₩69,818 | ₩69,898 | -0.85% | 19.3만 |
|---|
| 2026.04.06 | ₩70,352 | ₩70,967 | ₩70,165 | ₩70,419 | +0.09% | 15.5만 |
|---|
| 2026.04.02 | ₩70,593 | ₩70,994 | ₩70,152 | ₩70,285 | -0.44% | 16.1만 |
|---|
| 2026.04.01 | ₩70,312 | ₩70,780 | ₩69,136 | ₩69,911 | -0.57% | 23.1만 |
|---|
| 2026.03.31 | ₩71,248 | ₩71,341 | ₩70,299 | ₩70,432 | -1.14% | 16.1만 |
|---|
| 2026.03.30 | ₩70,553 | ₩71,462 | ₩70,165 | ₩70,914 | +0.51% | 14.7만 |
|---|
| 2026.03.27 | ₩70,165 | ₩71,127 | ₩70,165 | ₩70,499 | +0.48% | 13.7만 |
|---|
| 2026.03.26 | ₩69,778 | ₩70,593 | ₩69,537 | ₩70,392 | +0.88% | 16만 |
|---|
| 2026.03.25 | ₩68,976 | ₩69,644 | ₩68,361 | ₩69,430 | +0.66% | 14.4만 |
|---|
| 2026.03.24 | ₩68,535 | ₩69,591 | ₩68,307 | ₩68,668 | +0.20% | 14.9만 |
|---|
| 2026.03.23 | ₩68,789 | ₩69,230 | ₩68,027 | ₩68,535 | -0.37% | 20.4만 |
|---|
| 2026.03.20 | ₩68,695 | ₩68,735 | ₩67,840 | ₩67,960 | -1.07% | 76.2만 |
|---|
| 2026.03.19 | ₩69,310 | ₩69,724 | ₩68,762 | ₩68,936 | -0.54% | 17.9만 |
|---|
| 2026.03.18 | ₩70,833 | ₩71,248 | ₩69,443 | ₩69,524 | -1.85% | 20.7만 |
|---|
| 2026.03.17 | ₩71,154 | ₩71,782 | ₩70,620 | ₩71,221 | +0.09% | 15만 |
|---|
| 2026.03.16 | ₩71,368 | ₩71,729 | ₩70,727 | ₩70,740 | -0.88% | 14.1만 |
|---|
| 2026.03.13 | ₩70,847 | ₩71,127 | ₩70,179 | ₩70,980 | +0.19% | 14.4만 |
|---|
| 2026.03.12 | ₩69,310 | ₩70,686 | ₩69,310 | ₩70,459 | +1.66% | 18.4만 |
|---|
| 2026.03.11 | ₩69,818 | ₩70,112 | ₩68,962 | ₩69,871 | +0.08% | 20.4만 |
|---|
| 2026.03.10 | ₩70,179 | ₩70,339 | ₩69,510 | ₩69,617 | -0.80% | 19.8만 |
|---|
| 2026.03.09 | ₩70,072 | ₩70,740 | ₩69,550 | ₩70,232 | +0.23% | 23.4만 |
|---|
| 2026.03.06 | ₩70,299 | ₩70,847 | ₩69,684 | ₩70,767 | +0.67% | 20.5만 |
|---|
| 2026.03.05 | ₩71,355 | ₩71,502 | ₩70,245 | ₩70,366 | -1.39% | 23.5만 |
|---|
| 2026.03.04 | ₩71,101 | ₩72,010 | ₩70,847 | ₩71,836 | +1.03% | 16.5만 |
|---|
| 2026.03.03 | ₩70,967 | ₩71,381 | ₩70,285 | ₩70,994 | +0.04% | 20.3만 |
|---|
| 2026.03.02 | ₩70,727 | ₩71,996 | ₩70,299 | ₩71,448 | +1.02% | 24.5만 |
|---|
| 2026.02.27 | ₩72,638 | ₩72,865 | ₩71,742 | ₩71,809 | -1.14% | 22.7만 |
|---|
| 2026.02.26 | ₩72,624 | ₩72,878 | ₩71,889 | ₩71,929 | -0.96% | 17.4만 |
|---|
| 2026.02.25 | ₩71,475 | ₩72,237 | ₩70,486 | ₩72,210 | +1.03% | 19.4만 |
|---|
| 2026.02.24 | ₩71,502 | ₩71,769 | ₩70,793 | ₩71,488 | -0.02% | 20.6만 |
|---|
| 2026.02.23 | ₩71,889 | ₩72,010 | ₩70,820 | ₩71,488 | -0.56% | 20.5만 |
|---|
| 2026.02.20 | ₩71,635 | ₩72,130 | ₩70,580 | ₩71,889 | +0.35% | 30.1만 |
|---|
| 2026.02.19 | ₩70,740 | ₩71,756 | ₩70,740 | ₩71,395 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩71,274 | ₩71,649 | ₩70,165 | ₩70,700 | -0.81% | 21.5만 |
|---|
| 2026.02.17 | ₩72,116 | ₩72,357 | ₩71,127 | ₩71,328 | -1.09% | 17.7만 |
|---|
| 2026.02.13 | ₩70,833 | ₩71,582 | ₩70,339 | ₩71,448 | +0.87% | 19.5만 |
|---|
| 2026.02.12 | ₩70,459 | ₩71,234 | ₩69,604 | ₩70,486 | +0.04% | 22.3만 |
|---|
| 2026.02.11 | ₩68,829 | ₩71,649 | ₩68,829 | ₩70,660 | +2.66% | 32.9만 |
|---|
| 2026.02.10 | ₩68,842 | ₩70,005 | ₩68,481 | ₩68,989 | +0.21% | 41.3만 |
|---|
| 2026.02.09 | ₩72,290 | ₩72,290 | ₩68,749 | ₩68,989 | -4.57% | 59.5만 |
|---|
| 2026.02.06 | ₩78,291 | ₩78,839 | ₩77,262 | ₩77,275 | -1.30% | 21.5만 |
|---|
| 2026.02.05 | ₩78,638 | ₩79,360 | ₩77,903 | ₩78,411 | -0.29% | 15.1만 |
|---|
| 2026.02.04 | ₩78,385 | ₩79,267 | ₩78,184 | ₩78,545 | +0.20% | 21만 |
|---|
| 2026.02.03 | ₩77,516 | ₩78,144 | ₩77,182 | ₩77,877 | +0.47% | 20.7만 |
|---|
| 2026.02.02 | ₩75,819 | ₩77,396 | ₩75,819 | ₩77,275 | +1.92% | 24.2만 |
|---|
| 2026.01.30 | ₩74,709 | ₩75,979 | ₩74,709 | ₩75,631 | +1.23% | 31.7만 |
|---|
| 2026.01.29 | ₩74,041 | ₩74,816 | ₩74,014 | ₩74,576 | +0.72% | 19.9만 |
|---|
| 2026.01.28 | ₩74,175 | ₩75,110 | ₩73,680 | ₩73,988 | -0.25% | 16만 |
|---|
| 2026.01.27 | ₩73,506 | ₩74,656 | ₩73,440 | ₩74,589 | +1.47% | 12.7만 |
|---|
| 2026.01.26 | ₩73,520 | ₩74,161 | ₩73,226 | ₩73,734 | +0.29% | 14.9만 |
|---|
| 2026.01.23 | ₩73,092 | ₩73,319 | ₩72,517 | ₩73,079 | -0.02% | 11.5만 |
|---|
| 2026.01.22 | ₩72,852 | ₩73,399 | ₩72,424 | ₩72,918 | +0.09% | 14.5만 |
|---|
| 2026.01.21 | ₩72,598 | ₩73,600 | ₩71,782 | ₩73,546 | +1.31% | 13.2만 |
|---|
| 2026.01.20 | ₩72,384 | ₩73,226 | ₩71,675 | ₩72,758 | +0.52% | 14.2만 |
|---|
| 2026.01.16 | ₩73,426 | ₩73,587 | ₩72,010 | ₩72,598 | -1.13% | 13.8만 |
|---|
| 2026.01.15 | ₩74,161 | ₩74,522 | ₩73,105 | ₩73,934 | -0.31% | 16만 |
|---|
| 2026.01.14 | ₩73,546 | ₩74,870 | ₩73,506 | ₩73,934 | +0.53% | 25.4만 |
|---|
| 2026.01.13 | ₩72,504 | ₩74,041 | ₩72,250 | ₩73,613 | +1.53% | 16.3만 |
|---|
| 2026.01.12 | ₩71,849 | ₩72,571 | ₩71,542 | ₩72,517 | +0.93% | 15.9만 |
|---|
| 2026.01.09 | ₩72,531 | ₩73,039 | ₩72,250 | ₩72,825 | +0.41% | 18.6만 |
|---|
| 2026.01.08 | ₩71,181 | ₩72,999 | ₩71,181 | ₩72,517 | +1.88% | 18.2만 |
|---|
| 2026.01.07 | ₩70,833 | ₩71,274 | ₩70,593 | ₩71,007 | +0.25% | 13.5만 |
|---|
| 2026.01.06 | ₩70,392 | ₩70,767 | ₩69,991 | ₩70,646 | +0.36% | 17.7만 |
|---|
| 2026.01.05 | ₩70,165 | ₩70,900 | ₩69,283 | ₩70,767 | +0.86% | 22.8만 |
|---|
| 2026.01.02 | ₩71,034 | ₩71,168 | ₩70,018 | ₩70,272 | -1.07% | 14.7만 |
|---|
| 2025.12.31 | ₩70,860 | ₩71,087 | ₩70,285 | ₩70,499 | -0.51% | 24.1만 |
|---|
| 2025.12.30 | ₩70,833 | ₩71,502 | ₩70,553 | ₩70,860 | +0.04% | 13.4만 |
|---|
| 2025.12.29 | ₩71,034 | ₩71,301 | ₩70,473 | ₩71,007 | -0.04% | 13.5만 |
|---|
| 2025.12.26 | ₩71,301 | ₩71,635 | ₩70,780 | ₩71,034 | -0.37% | 11.9만 |
|---|
| 2025.12.24 | ₩70,994 | ₩71,341 | ₩70,740 | ₩71,154 | +0.23% | 8.5만 |
|---|
| 2025.12.23 | ₩71,034 | ₩71,609 | ₩70,780 | ₩70,887 | -0.21% | 12.1만 |
|---|
| 2025.12.22 | ₩71,929 | ₩72,491 | ₩70,633 | ₩71,034 | -1.24% | 20.4만 |
|---|
| 2025.12.19 | ₩72,504 | ₩72,999 | ₩71,836 | ₩71,956 | -0.76% | 38.3만 |
|---|
| 2025.12.18 | ₩73,119 | ₩73,640 | ₩72,758 | ₩72,905 | -0.29% | 18만 |
|---|
| 2025.12.17 | ₩72,838 | ₩73,694 | ₩72,598 | ₩73,680 | +1.16% | 20.7만 |
|---|
| 2025.12.16 | ₩73,012 | ₩73,506 | ₩72,558 | ₩72,825 | -0.26% | 16.1만 |
|---|
| 2025.12.15 | ₩72,170 | ₩73,480 | ₩71,769 | ₩73,105 | +1.30% | 18.6만 |
|---|
| 2025.12.12 | ₩71,822 | ₩72,130 | ₩71,488 | ₩72,116 | +0.41% | 14만 |
|---|
| 2025.12.11 | ₩71,488 | ₩72,370 | ₩71,087 | ₩71,475 | -0.02% | 15.4만 |
|---|
| 2025.12.10 | ₩70,566 | ₩71,194 | ₩70,539 | ₩70,994 | +0.61% | 15.7만 |
|---|
| 2025.12.09 | ₩69,951 | ₩70,980 | ₩69,844 | ₩70,566 | +0.88% | 15.3만 |
|---|
| 2025.12.08 | ₩69,791 | ₩70,753 | ₩69,323 | ₩69,818 | +0.04% | 15.7만 |
|---|
| 2025.12.05 | ₩69,644 | ₩70,352 | ₩69,497 | ₩69,831 | +0.27% | 12.8만 |
|---|
| 2025.12.04 | ₩70,580 | ₩70,980 | ₩69,524 | ₩69,831 | -1.06% | 14.7만 |
|---|
| 2025.12.03 | ₩71,141 | ₩71,168 | ₩70,326 | ₩70,513 | -0.88% | 11.4만 |
|---|
| 2025.12.02 | ₩70,539 | ₩70,980 | ₩70,152 | ₩70,833 | +0.42% | 13만 |
|---|
| 2025.12.01 | ₩70,459 | ₩70,686 | ₩69,898 | ₩70,553 | +0.13% | 19.8만 |
|---|
| 2025.11.28 | ₩70,312 | ₩70,660 | ₩69,951 | ₩70,513 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩70,285 | ₩71,448 | ₩70,285 | ₩70,312 | +0.04% | 29.1만 |
|---|
| 2025.11.25 | ₩69,858 | ₩71,355 | ₩69,858 | ₩70,606 | +1.07% | 19.6만 |
|---|
| 2025.11.24 | ₩70,593 | ₩70,954 | ₩69,149 | ₩69,190 | -1.99% | 27.5만 |
|---|
| 2025.11.21 | ₩70,232 | ₩71,408 | ₩70,179 | ₩70,833 | +0.86% | 22.3만 |
|---|
| 2025.11.20 | ₩70,446 | ₩70,900 | ₩70,032 | ₩70,179 | -0.38% | 17.8만 |
|---|
| 2025.11.19 | ₩70,526 | ₩70,807 | ₩70,165 | ₩70,486 | -0.06% | 13.7만 |
|---|
| 2025.11.18 | ₩70,179 | ₩70,954 | ₩69,831 | ₩70,820 | +0.91% | 13.9만 |
|---|
| 2025.11.17 | ₩70,887 | ₩71,061 | ₩69,644 | ₩69,724 | -1.64% | 16.5만 |
|---|
| 2025.11.14 | ₩70,673 | ₩71,127 | ₩69,497 | ₩70,727 | +0.08% | 16.7만 |
|---|
| 2025.11.13 | ₩71,221 | ₩71,796 | ₩70,432 | ₩70,740 | -0.68% | 15.8만 |
|---|
| 2025.11.12 | ₩71,662 | ₩72,263 | ₩71,061 | ₩71,154 | -0.71% | 13.6만 |
|---|
| 2025.11.11 | ₩71,141 | ₩72,103 | ₩70,860 | ₩71,689 | +0.77% | 16.5만 |
|---|
| 2025.11.10 | ₩70,940 | ₩70,940 | ₩69,497 | ₩70,513 | -0.60% | 22.5만 |
|---|
| 2025.11.07 | ₩74,054 | ₩74,549 | ₩70,727 | ₩71,261 | -3.77% | 26.3만 |
|---|
| 2025.11.06 | ₩70,165 | ₩75,043 | ₩69,430 | ₩73,346 | +4.53% | 48.1만 |
|---|
| 2025.11.05 | ₩69,002 | ₩69,844 | ₩68,307 | ₩69,631 | +0.91% | 28.7만 |
|---|
| 2025.11.04 | ₩67,599 | ₩69,029 | ₩67,599 | ₩68,695 | +1.62% | 22.9만 |
|---|
| 2025.11.03 | ₩67,492 | ₩68,749 | ₩66,824 | ₩67,840 | +0.51% | 25.3만 |
|---|
| 2025.10.31 | ₩67,024 | ₩67,907 | ₩66,771 | ₩67,733 | +1.06% | 24.7만 |
|---|
| 2025.10.30 | ₩67,866 | ₩68,548 | ₩66,771 | ₩67,252 | -0.91% | 22.2만 |
|---|
| 2025.10.29 | ₩68,495 | ₩68,762 | ₩67,773 | ₩68,241 | -0.37% | 28만 |
|---|
| 2025.10.28 | ₩69,497 | ₩69,644 | ₩68,428 | ₩68,829 | -0.96% | 22.2만 |
|---|
| 2025.10.27 | ₩71,221 | ₩71,368 | ₩69,430 | ₩69,604 | -2.27% | 19.2만 |
|---|
| 2025.10.24 | ₩71,582 | ₩71,903 | ₩71,355 | ₩71,368 | -0.30% | 10.1만 |
|---|
| 2025.10.23 | ₩71,662 | ₩71,822 | ₩70,927 | ₩71,528 | -0.19% | 12.2만 |
|---|
| 2025.10.22 | ₩71,194 | ₩71,863 | ₩71,021 | ₩71,569 | +0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩71,154 | ₩71,274 | ₩69,844 | ₩70,767 | -0.54% | 22.2만 |
|---|
| 2025.10.20 | ₩71,702 | ₩72,050 | ₩70,914 | ₩71,301 | -0.56% | 14.7만 |
|---|
| 2025.10.17 | ₩70,833 | ₩71,929 | ₩70,833 | ₩71,729 | +1.26% | 12.8만 |
|---|
| 2025.10.16 | ₩71,154 | ₩71,234 | ₩70,459 | ₩70,580 | -0.81% | 15.6만 |
|---|
| 2025.10.15 | ₩71,274 | ₩71,569 | ₩70,793 | ₩71,154 | -0.17% | 10.9만 |
|---|
| 2025.10.14 | ₩70,352 | ₩71,355 | ₩70,352 | ₩71,208 | +1.22% | 12.4만 |
|---|
| 2025.10.13 | ₩70,486 | ₩70,486 | ₩69,363 | ₩70,232 | -0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩70,432 | ₩70,994 | ₩70,179 | ₩70,486 | +0.08% | 18.3만 |
|---|
| 2025.10.09 | ₩72,598 | ₩72,758 | ₩71,288 | ₩71,622 | -1.34% | 21.7만 |
|---|
| 2025.10.08 | ₩73,052 | ₩73,212 | ₩72,250 | ₩72,745 | -0.42% | 15.1만 |
|---|
| 2025.10.07 | ₩73,359 | ₩73,720 | ₩72,745 | ₩72,878 | -0.66% | 18.9만 |
|---|
| 2025.10.06 | ₩74,094 | ₩74,375 | ₩72,985 | ₩73,466 | -0.85% | 21만 |
|---|
| 2025.10.03 | ₩74,723 | ₩75,377 | ₩73,894 | ₩74,094 | -0.84% | 24.5만 |
|---|
| 2025.10.02 | ₩74,121 | ₩75,057 | ₩74,121 | ₩74,683 | +0.76% | 16.7만 |
|---|
| 2025.10.01 | ₩74,335 | ₩74,723 | ₩73,680 | ₩74,549 | +0.29% | 20.3만 |
|---|
| 2025.09.30 | ₩73,774 | ₩74,763 | ₩73,720 | ₩74,669 | +1.21% | 15.6만 |
|---|
| 2025.09.29 | ₩74,843 | ₩74,843 | ₩73,533 | ₩73,680 | -1.55% | 19.9만 |
|---|
| 2025.09.26 | ₩73,359 | ₩75,484 | ₩73,359 | ₩75,230 | +2.55% | 28.9만 |
|---|
| 2025.09.25 | ₩73,947 | ₩74,322 | ₩73,159 | ₩73,413 | -0.72% | 16.3만 |
|---|
| 2025.09.24 | ₩73,266 | ₩74,028 | ₩72,838 | ₩73,293 | +0.04% | 13.3만 |
|---|
| 2025.09.23 | ₩72,972 | ₩74,014 | ₩72,972 | ₩73,333 | +0.49% | 20.4만 |
|---|
| 2025.09.22 | ₩73,881 | ₩73,881 | ₩72,250 | ₩72,972 | -1.23% | 21.9만 |
|---|
| 2025.09.19 | ₩75,324 | ₩75,377 | ₩73,827 | ₩73,854 | -1.95% | 91.1만 |
|---|
| 2025.09.18 | ₩74,843 | ₩75,605 | ₩74,455 | ₩75,164 | +0.43% | 21.7만 |
|---|
| 2025.09.17 | ₩74,335 | ₩76,206 | ₩74,135 | ₩75,324 | +1.33% | 21.5만 |
|---|
| 2025.09.16 | ₩73,199 | ₩74,348 | ₩73,199 | ₩74,094 | +1.22% | 18.3만 |
|---|
| 2025.09.15 | ₩74,362 | ₩74,362 | ₩73,119 | ₩73,399 | -1.29% | 18.4만 |
|---|
| 2025.09.12 | ₩74,535 | ₩74,669 | ₩73,707 | ₩74,108 | -0.57% | 12.9만 |
|---|
| 2025.09.11 | ₩74,175 | ₩75,271 | ₩73,934 | ₩75,030 | +1.15% | 22.8만 |
|---|
| 2025.09.10 | ₩73,506 | ₩74,255 | ₩73,212 | ₩74,175 | +0.91% | 16.2만 |
|---|
| 2025.09.09 | ₩74,268 | ₩74,268 | ₩73,426 | ₩73,466 | -1.08% | 17.6만 |
|---|
| 2025.09.08 | ₩74,188 | ₩74,348 | ₩73,132 | ₩74,241 | +0.07% | 18만 |
|---|
| 2025.09.05 | ₩73,252 | ₩74,188 | ₩72,838 | ₩74,188 | +1.28% | 25.1만 |
|---|
| 2025.09.04 | ₩73,894 | ₩74,335 | ₩72,517 | ₩73,413 | -0.65% | 21.1만 |
|---|
| 2025.09.03 | ₩73,520 | ₩74,094 | ₩72,825 | ₩73,667 | +0.20% | 19.7만 |
|---|
| 2025.09.02 | ₩74,255 | ₩74,482 | ₩72,985 | ₩73,881 | -0.50% | 18.3만 |
|---|
| 2025.08.29 | ₩73,520 | ₩74,803 | ₩73,105 | ₩74,776 | +1.71% | 22.5만 |
|---|