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 | ₩56,685 | ₩57,019 | ₩56,017 | ₩56,124 | -0.99% | 26.6만 |
| 2026.10.08 | ₩57,246 | ₩57,981 | ₩56,859 | ₩57,701 | +0.79% | 43.5만 |
| 2026.10.07 | ₩57,059 | ₩57,353 | ₩56,632 | ₩57,233 | +0.30% | 38.2만 |
| 2026.10.06 | ₩56,658 | ₩57,233 | ₩56,458 | ₩57,059 | +0.71% | 31만 |
| 2026.10.05 | ₩56,444 | ₩56,952 | ₩55,509 | ₩56,297 | -0.26% | 35.6만 |
| 2026.10.02 | ₩55,963 | ₩56,752 | ₩55,456 | ₩56,391 | +0.76% | 26만 |
| 2026.10.01 | ₩56,204 | ₩56,204 | ₩54,921 | ₩55,696 | -0.90% | 40.2만 |
| 2026.09.30 | ₩56,137 | ₩56,725 | ₩55,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,843 |
| -0.52% |
| 34.3만 |
| 2026.09.29 | ₩55,456 | ₩56,311 | ₩55,188 | ₩55,656 | +0.36% | 37.4만 |
|---|
| 2026.09.28 | ₩56,805 | ₩57,032 | ₩55,750 | ₩55,950 | -1.51% | 41.7만 |
|---|
| 2026.09.25 | ₩56,926 | ₩57,206 | ₩56,070 | ₩56,752 | -0.31% | 40.1만 |
|---|
| 2026.09.24 | ₩57,540 | ₩57,928 | ₩56,952 | ₩57,073 | -0.81% | 25.5만 |
|---|
| 2026.09.23 | ₩58,128 | ₩58,556 | ₩57,113 | ₩57,206 | -1.59% | 34.7만 |
|---|
| 2026.09.21 | ₩58,983 | ₩59,237 | ₩57,554 | ₩57,874 | -1.88% | 40.9만 |
|---|
| 2026.09.18 | ₩58,903 | ₩59,224 | ₩58,476 | ₩58,983 | +0.14% | 96.1만 |
|---|
| 2026.09.17 | ₩60,106 | ₩60,520 | ₩59,077 | ₩59,291 | -1.36% | 24만 |
|---|
| 2026.09.16 | — | — | — | ₩59,585 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩59,264 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩60,293 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩60,373 | — | — |
|---|
| 2026.08.28 | ₩61,803 | ₩62,137 | ₩61,108 | ₩61,121 | -1.10% | 20.5만 |
|---|
| 2026.08.27 | ₩61,870 | ₩62,017 | ₩61,162 | ₩61,415 | -0.73% | 21.3만 |
|---|
| 2026.08.26 | ₩61,509 | ₩62,538 | ₩61,415 | ₩62,351 | +1.37% | 25.9만 |
|---|
| 2026.08.25 | ₩60,734 | ₩61,736 | ₩60,507 | ₩61,322 | +0.97% | 23.3만 |
|---|
| 2026.08.24 | ₩60,841 | ₩61,589 | ₩60,386 | ₩60,961 | +0.20% | 27.5만 |
|---|
| 2026.08.21 | ₩60,934 | ₩60,934 | ₩59,558 | ₩60,133 | -1.32% | 26.4만 |
|---|
| 2026.08.20 | ₩60,226 | ₩61,496 | ₩59,812 | ₩60,827 | +1.00% | 27.3만 |
|---|
| 2026.08.19 | ₩59,464 | ₩60,721 | ₩59,331 | ₩60,386 | +1.55% | 24.5만 |
|---|
| 2026.08.18 | ₩60,039 | ₩60,079 | ₩59,237 | ₩59,371 | -1.11% | 31.8만 |
|---|
| 2026.08.17 | ₩59,585 | ₩59,812 | ₩57,941 | ₩59,224 | -0.61% | 45.4만 |
|---|
| 2026.08.14 | ₩60,026 | ₩60,467 | ₩59,638 | ₩59,825 | -0.33% | 32.9만 |
|---|
| 2026.08.13 | ₩60,881 | ₩61,856 | ₩59,852 | ₩59,986 | -1.47% | 43.7만 |
|---|
| 2026.08.12 | ₩59,424 | ₩61,629 | ₩59,424 | ₩60,413 | +1.66% | 52.1만 |
|---|
| 2026.08.11 | ₩63,340 | ₩63,794 | ₩61,723 | ₩61,763 | -2.49% | 54.9만 |
|---|
| 2026.08.10 | ₩67,308 | ₩67,308 | ₩62,752 | ₩63,340 | -5.90% | 75.4만 |
|---|
| 2026.08.07 | ₩68,351 | ₩68,471 | ₩67,068 | ₩67,936 | -0.61% | 38.7만 |
|---|
| 2026.08.06 | ₩70,155 | ₩71,919 | ₩68,311 | ₩68,351 | -2.57% | 43.8만 |
|---|
| 2026.08.05 | ₩70,916 | ₩71,144 | ₩69,152 | ₩69,580 | -1.88% | 29.5만 |
|---|
| 2026.08.04 | ₩69,500 | ₩70,729 | ₩69,019 | ₩70,502 | +1.44% | 27.4만 |
|---|
| 2026.08.03 | ₩70,716 | ₩71,224 | ₩69,513 | ₩69,527 | -1.68% | 22.3만 |
|---|
| 2026.07.31 | ₩70,609 | ₩71,331 | ₩69,954 | ₩70,409 | -0.28% | 20.9만 |
|---|
| 2026.07.30 | ₩72,440 | ₩72,613 | ₩71,077 | ₩71,184 | -1.73% | 20.8만 |
|---|
| 2026.07.29 | ₩73,121 | ₩73,616 | ₩72,627 | ₩73,228 | +0.15% | 20.7만 |
|---|
| 2026.07.28 | ₩72,787 | ₩74,725 | ₩72,680 | ₩73,161 | +0.51% | 23.5만 |
|---|
| 2026.07.27 | ₩71,705 | ₩72,346 | ₩71,464 | ₩71,598 | -0.15% | 17.3만 |
|---|
| 2026.07.24 | ₩71,050 | ₩71,972 | ₩70,783 | ₩71,825 | +1.09% | 13.9만 |
|---|
| 2026.07.23 | ₩71,197 | ₩71,478 | ₩70,195 | ₩70,435 | -1.07% | 19.7만 |
|---|
| 2026.07.22 | ₩71,063 | ₩71,959 | ₩70,783 | ₩71,825 | +1.07% | 19.8만 |
|---|
| 2026.07.21 | ₩70,890 | ₩71,598 | ₩70,235 | ₩70,515 | -0.53% | 19.5만 |
|---|
| 2026.07.20 | ₩71,010 | ₩71,651 | ₩70,743 | ₩71,197 | +0.26% | 17.5만 |
|---|
| 2026.07.17 | ₩71,224 | ₩71,905 | ₩70,115 | ₩71,010 | -0.30% | 33.8만 |
|---|
| 2026.07.16 | ₩68,351 | ₩71,210 | ₩68,244 | ₩70,850 | +3.66% | 49.8만 |
|---|
| 2026.07.15 | ₩67,349 | ₩68,217 | ₩67,161 | ₩67,723 | +0.56% | 19.5만 |
|---|
| 2026.07.14 | ₩67,990 | ₩68,484 | ₩67,375 | ₩67,375 | -0.90% | 19.2만 |
|---|
| 2026.07.13 | ₩68,204 | ₩68,939 | ₩67,896 | ₩68,124 | -0.12% | 23.1만 |
|---|
| 2026.07.10 | ₩69,406 | ₩69,500 | ₩68,818 | ₩68,979 | -0.62% | 22.8만 |
|---|
| 2026.07.09 | ₩69,527 | ₩69,740 | ₩68,765 | ₩68,765 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩69,259 | ₩69,981 | ₩69,152 | ₩69,660 | +0.58% | 22.3만 |
|---|
| 2026.07.07 | ₩69,567 | ₩70,662 | ₩69,005 | ₩69,032 | -0.77% | 17.8만 |
|---|
| 2026.07.06 | ₩68,912 | ₩69,487 | ₩68,538 | ₩68,658 | -0.37% | 19.2만 |
|---|
| 2026.07.02 | ₩70,195 | ₩70,342 | ₩68,591 | ₩68,979 | -1.73% | 23.2만 |
|---|
| 2026.07.01 | ₩69,941 | ₩70,662 | ₩69,540 | ₩69,593 | -0.50% | 20.4만 |
|---|
| 2026.06.30 | ₩70,181 | ₩70,743 | ₩69,340 | ₩69,714 | -0.67% | 20.8만 |
|---|
| 2026.06.29 | ₩71,852 | ₩71,905 | ₩70,302 | ₩70,769 | -1.51% | 34.4만 |
|---|
| 2026.06.26 | ₩71,424 | ₩72,079 | ₩70,943 | ₩71,879 | +0.64% | 65.6만 |
|---|
| 2026.06.25 | ₩70,475 | ₩71,478 | ₩70,475 | ₩71,050 | +0.82% | 17.5만 |
|---|
| 2026.06.24 | ₩69,674 | ₩71,197 | ₩69,674 | ₩70,609 | +1.34% | 23만 |
|---|
| 2026.06.23 | ₩69,968 | ₩70,649 | ₩69,593 | ₩70,382 | +0.59% | 26.1만 |
|---|
| 2026.06.22 | ₩69,660 | ₩70,355 | ₩68,698 | ₩68,832 | -1.19% | 27.2만 |
|---|
| 2026.06.18 | ₩70,863 | ₩70,863 | ₩69,099 | ₩69,700 | -1.64% | 67.5만 |
|---|
| 2026.06.17 | ₩71,210 | ₩71,651 | ₩70,155 | ₩70,569 | -0.90% | 28.2만 |
|---|
| 2026.06.16 | ₩71,785 | ₩72,680 | ₩71,291 | ₩71,665 | -0.17% | 24.9만 |
|---|
| 2026.06.15 | ₩71,491 | ₩72,052 | ₩70,676 | ₩71,264 | -0.32% | 26.8만 |
|---|
| 2026.06.12 | ₩71,224 | ₩72,814 | ₩71,170 | ₩72,066 | +1.18% | 19만 |
|---|
| 2026.06.11 | ₩72,760 | ₩72,841 | ₩71,090 | ₩71,170 | -2.19% | 14.5만 |
|---|
| 2026.06.10 | ₩71,625 | ₩72,694 | ₩71,571 | ₩72,600 | +1.36% | 24.8만 |
|---|
| 2026.06.09 | ₩70,489 | ₩71,224 | ₩70,061 | ₩70,836 | +0.49% | 19.8만 |
|---|
| 2026.06.08 | ₩71,838 | ₩72,453 | ₩70,475 | ₩70,489 | -1.88% | 21.3만 |
|---|
| 2026.06.05 | ₩71,157 | ₩72,226 | ₩70,449 | ₩71,838 | +0.96% | 19.3만 |
|---|
| 2026.06.04 | ₩71,651 | ₩72,266 | ₩70,515 | ₩70,649 | -1.40% | 23.5만 |
|---|
| 2026.06.03 | ₩72,213 | ₩72,587 | ₩70,529 | ₩70,930 | -1.78% | 29.7만 |
|---|
| 2026.06.02 | ₩72,239 | ₩73,829 | ₩71,638 | ₩72,667 | +0.59% | 32.7만 |
|---|
| 2026.06.01 | ₩69,821 | ₩72,934 | ₩69,740 | ₩72,333 | +3.60% | 40.6만 |
|---|
| 2026.05.29 | ₩66,533 | ₩70,449 | ₩65,732 | ₩69,313 | +4.18% | 66.9만 |
|---|
| 2026.05.28 | ₩73,335 | ₩73,776 | ₩66,747 | ₩68,364 | -6.78% | 114.4만 |
|---|
| 2026.05.27 | ₩73,308 | ₩73,976 | ₩73,108 | ₩73,803 | +0.67% | 16.1만 |
|---|
| 2026.05.26 | ₩72,720 | ₩73,282 | ₩72,466 | ₩72,907 | +0.26% | 14.6만 |
|---|
| 2026.05.22 | ₩72,814 | ₩73,375 | ₩72,186 | ₩72,854 | +0.06% | 11.7만 |
|---|
| 2026.05.21 | ₩72,894 | ₩73,402 | ₩72,440 | ₩73,001 | +0.15% | 11.9만 |
|---|
| 2026.05.20 | ₩72,734 | ₩73,723 | ₩72,507 | ₩73,215 | +0.66% | 17.5만 |
|---|
| 2026.05.19 | ₩72,921 | ₩73,642 | ₩72,627 | ₩72,694 | -0.31% | 14.4만 |
|---|
| 2026.05.18 | ₩71,585 | ₩72,948 | ₩71,585 | ₩72,774 | +1.66% | 12.5만 |
|---|
| 2026.05.15 | ₩72,266 | ₩72,306 | ₩71,144 | ₩71,478 | -1.09% | 17.3만 |
|---|
| 2026.05.14 | ₩72,293 | ₩73,095 | ₩71,905 | ₩72,052 | -0.33% | 15.4만 |
|---|
| 2026.05.13 | ₩71,745 | ₩72,827 | ₩71,585 | ₩71,892 | +0.20% | 16.8만 |
|---|
| 2026.05.12 | ₩71,892 | ₩72,787 | ₩71,531 | ₩71,772 | -0.17% | 16.7만 |
|---|
| 2026.05.11 | ₩72,092 | ₩72,720 | ₩71,571 | ₩71,625 | -0.65% | 14만 |
|---|
| 2026.05.08 | ₩72,066 | ₩72,466 | ₩71,691 | ₩71,758 | -0.43% | 11.1만 |
|---|
| 2026.05.07 | ₩72,012 | ₩73,068 | ₩71,825 | ₩71,838 | -0.24% | 16.9만 |
|---|
| 2026.05.06 | ₩72,533 | ₩72,774 | ₩71,478 | ₩72,025 | -0.70% | 15.8만 |
|---|
| 2026.05.05 | ₩71,945 | ₩72,827 | ₩71,638 | ₩72,266 | +0.45% | 15.1만 |
|---|
| 2026.05.04 | ₩71,959 | ₩72,827 | ₩71,424 | ₩71,959 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩71,919 | ₩72,613 | ₩71,491 | ₩72,493 | +0.80% | 17.2만 |
|---|
| 2026.04.30 | ₩70,435 | ₩72,066 | ₩70,435 | ₩71,598 | +1.65% | 17.3만 |
|---|
| 2026.04.29 | ₩71,905 | ₩72,039 | ₩69,981 | ₩70,115 | -2.49% | 21.3만 |
|---|
| 2026.04.28 | ₩72,440 | ₩73,041 | ₩71,825 | ₩72,119 | -0.44% | 25.4만 |
|---|
| 2026.04.27 | ₩71,638 | ₩72,066 | ₩71,077 | ₩71,651 | +0.02% | 13.4만 |
|---|
| 2026.04.24 | ₩71,825 | ₩72,012 | ₩71,117 | ₩71,718 | -0.15% | 13.6만 |
|---|
| 2026.04.23 | ₩70,449 | ₩71,972 | ₩70,449 | ₩71,852 | +1.99% | 22.8만 |
|---|
| 2026.04.22 | ₩69,393 | ₩70,729 | ₩69,393 | ₩70,021 | +0.91% | 28만 |
|---|
| 2026.04.21 | ₩68,952 | ₩69,473 | ₩68,752 | ₩69,299 | +0.50% | 18.4만 |
|---|
| 2026.04.20 | ₩70,141 | ₩70,302 | ₩69,005 | ₩69,032 | -1.58% | 22.3만 |
|---|
| 2026.04.17 | ₩69,072 | ₩70,489 | ₩68,939 | ₩70,101 | +1.49% | 22.8만 |
|---|
| 2026.04.16 | ₩67,896 | ₩69,246 | ₩67,870 | ₩69,219 | +1.95% | 19.7만 |
|---|
| 2026.04.15 | ₩68,765 | ₩69,099 | ₩68,083 | ₩68,164 | -0.87% | 21.5만 |
|---|
| 2026.04.14 | ₩70,983 | ₩71,371 | ₩70,061 | ₩70,195 | -1.11% | 27.9만 |
|---|
| 2026.04.13 | ₩71,504 | ₩72,052 | ₩70,622 | ₩71,317 | -0.26% | 22.3만 |
|---|
| 2026.04.10 | ₩71,544 | ₩71,544 | ₩70,983 | ₩71,397 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩70,409 | ₩71,905 | ₩70,409 | ₩71,571 | +1.65% | 14.5만 |
|---|
| 2026.04.08 | ₩69,968 | ₩71,331 | ₩69,968 | ₩70,956 | +1.41% | 21.1만 |
|---|
| 2026.04.07 | ₩70,489 | ₩71,130 | ₩69,807 | ₩69,887 | -0.85% | 19.3만 |
|---|
| 2026.04.06 | ₩70,342 | ₩70,956 | ₩70,155 | ₩70,409 | +0.09% | 15.5만 |
|---|
| 2026.04.02 | ₩70,582 | ₩70,983 | ₩70,141 | ₩70,275 | -0.44% | 16.1만 |
|---|
| 2026.04.01 | ₩70,302 | ₩70,769 | ₩69,126 | ₩69,901 | -0.57% | 23.1만 |
|---|
| 2026.03.31 | ₩71,237 | ₩71,331 | ₩70,288 | ₩70,422 | -1.14% | 16.1만 |
|---|
| 2026.03.30 | ₩70,542 | ₩71,451 | ₩70,155 | ₩70,903 | +0.51% | 14.7만 |
|---|
| 2026.03.27 | ₩70,155 | ₩71,117 | ₩70,155 | ₩70,489 | +0.48% | 13.7만 |
|---|
| 2026.03.26 | ₩69,767 | ₩70,582 | ₩69,527 | ₩70,382 | +0.88% | 16만 |
|---|
| 2026.03.25 | ₩68,965 | ₩69,634 | ₩68,351 | ₩69,420 | +0.66% | 14.4만 |
|---|
| 2026.03.24 | ₩68,524 | ₩69,580 | ₩68,297 | ₩68,658 | +0.20% | 14.9만 |
|---|
| 2026.03.23 | ₩68,778 | ₩69,219 | ₩68,017 | ₩68,524 | -0.37% | 20.4만 |
|---|
| 2026.03.20 | ₩68,685 | ₩68,725 | ₩67,830 | ₩67,950 | -1.07% | 76.2만 |
|---|
| 2026.03.19 | ₩69,299 | ₩69,714 | ₩68,752 | ₩68,925 | -0.54% | 17.9만 |
|---|
| 2026.03.18 | ₩70,823 | ₩71,237 | ₩69,433 | ₩69,513 | -1.85% | 20.7만 |
|---|
| 2026.03.17 | ₩71,144 | ₩71,772 | ₩70,609 | ₩71,210 | +0.09% | 15만 |
|---|
| 2026.03.16 | ₩71,357 | ₩71,718 | ₩70,716 | ₩70,729 | -0.88% | 14.1만 |
|---|
| 2026.03.13 | ₩70,836 | ₩71,117 | ₩70,168 | ₩70,970 | +0.19% | 14.4만 |
|---|
| 2026.03.12 | ₩69,299 | ₩70,676 | ₩69,299 | ₩70,449 | +1.66% | 18.4만 |
|---|
| 2026.03.11 | ₩69,807 | ₩70,101 | ₩68,952 | ₩69,861 | +0.08% | 20.4만 |
|---|
| 2026.03.10 | ₩70,168 | ₩70,328 | ₩69,500 | ₩69,607 | -0.80% | 19.8만 |
|---|
| 2026.03.09 | ₩70,061 | ₩70,729 | ₩69,540 | ₩70,222 | +0.23% | 23.4만 |
|---|
| 2026.03.06 | ₩70,288 | ₩70,836 | ₩69,674 | ₩70,756 | +0.67% | 20.5만 |
|---|
| 2026.03.05 | ₩71,344 | ₩71,491 | ₩70,235 | ₩70,355 | -1.39% | 23.5만 |
|---|
| 2026.03.04 | ₩71,090 | ₩71,999 | ₩70,836 | ₩71,825 | +1.03% | 16.5만 |
|---|
| 2026.03.03 | ₩70,956 | ₩71,371 | ₩70,275 | ₩70,983 | +0.04% | 20.3만 |
|---|
| 2026.03.02 | ₩70,716 | ₩71,985 | ₩70,288 | ₩71,438 | +1.02% | 24.5만 |
|---|
| 2026.02.27 | ₩72,627 | ₩72,854 | ₩71,732 | ₩71,798 | -1.14% | 22.7만 |
|---|
| 2026.02.26 | ₩72,613 | ₩72,867 | ₩71,879 | ₩71,919 | -0.96% | 17.4만 |
|---|
| 2026.02.25 | ₩71,464 | ₩72,226 | ₩70,475 | ₩72,199 | +1.03% | 19.4만 |
|---|
| 2026.02.24 | ₩71,491 | ₩71,758 | ₩70,783 | ₩71,478 | -0.02% | 20.6만 |
|---|
| 2026.02.23 | ₩71,879 | ₩71,999 | ₩70,809 | ₩71,478 | -0.56% | 20.5만 |
|---|
| 2026.02.20 | ₩71,625 | ₩72,119 | ₩70,569 | ₩71,879 | +0.35% | 30.1만 |
|---|
| 2026.02.19 | ₩70,729 | ₩71,745 | ₩70,729 | ₩71,384 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩71,264 | ₩71,638 | ₩70,155 | ₩70,689 | -0.81% | 21.5만 |
|---|
| 2026.02.17 | ₩72,106 | ₩72,346 | ₩71,117 | ₩71,317 | -1.09% | 17.7만 |
|---|
| 2026.02.13 | ₩70,823 | ₩71,571 | ₩70,328 | ₩71,438 | +0.87% | 19.5만 |
|---|
| 2026.02.12 | ₩70,449 | ₩71,224 | ₩69,593 | ₩70,475 | +0.04% | 22.3만 |
|---|
| 2026.02.11 | ₩68,818 | ₩71,638 | ₩68,818 | ₩70,649 | +2.66% | 32.9만 |
|---|
| 2026.02.10 | ₩68,832 | ₩69,994 | ₩68,471 | ₩68,979 | +0.21% | 41.3만 |
|---|
| 2026.02.09 | ₩72,279 | ₩72,279 | ₩68,738 | ₩68,979 | -4.57% | 59.5만 |
|---|
| 2026.02.06 | ₩78,279 | ₩78,827 | ₩77,250 | ₩77,264 | -1.30% | 21.5만 |
|---|
| 2026.02.05 | ₩78,627 | ₩79,348 | ₩77,892 | ₩78,400 | -0.29% | 15.1만 |
|---|
| 2026.02.04 | ₩78,373 | ₩79,255 | ₩78,172 | ₩78,533 | +0.20% | 21만 |
|---|
| 2026.02.03 | ₩77,504 | ₩78,132 | ₩77,170 | ₩77,865 | +0.47% | 20.7만 |
|---|
| 2026.02.02 | ₩75,807 | ₩77,384 | ₩75,807 | ₩77,264 | +1.92% | 24.2만 |
|---|
| 2026.01.30 | ₩74,698 | ₩75,968 | ₩74,698 | ₩75,620 | +1.23% | 31.7만 |
|---|
| 2026.01.29 | ₩74,030 | ₩74,805 | ₩74,003 | ₩74,564 | +0.72% | 19.9만 |
|---|
| 2026.01.28 | ₩74,164 | ₩75,099 | ₩73,669 | ₩73,976 | -0.25% | 16만 |
|---|
| 2026.01.27 | ₩73,495 | ₩74,645 | ₩73,429 | ₩74,578 | +1.47% | 12.7만 |
|---|
| 2026.01.26 | ₩73,509 | ₩74,150 | ₩73,215 | ₩73,723 | +0.29% | 14.9만 |
|---|
| 2026.01.23 | ₩73,081 | ₩73,308 | ₩72,507 | ₩73,068 | -0.02% | 11.5만 |
|---|
| 2026.01.22 | ₩72,841 | ₩73,388 | ₩72,413 | ₩72,907 | +0.09% | 14.5만 |
|---|
| 2026.01.21 | ₩72,587 | ₩73,589 | ₩71,772 | ₩73,535 | +1.31% | 13.2만 |
|---|
| 2026.01.20 | ₩72,373 | ₩73,215 | ₩71,665 | ₩72,747 | +0.52% | 14.2만 |
|---|
| 2026.01.16 | ₩73,415 | ₩73,576 | ₩71,999 | ₩72,587 | -1.13% | 13.8만 |
|---|
| 2026.01.15 | ₩74,150 | ₩74,511 | ₩73,095 | ₩73,923 | -0.31% | 16만 |
|---|
| 2026.01.14 | ₩73,535 | ₩74,858 | ₩73,495 | ₩73,923 | +0.53% | 25.4만 |
|---|
| 2026.01.13 | ₩72,493 | ₩74,030 | ₩72,239 | ₩73,602 | +1.53% | 16.3만 |
|---|
| 2026.01.12 | ₩71,838 | ₩72,560 | ₩71,531 | ₩72,507 | +0.93% | 15.9만 |
|---|
| 2026.01.09 | ₩72,520 | ₩73,028 | ₩72,239 | ₩72,814 | +0.41% | 18.6만 |
|---|
| 2026.01.08 | ₩71,170 | ₩72,988 | ₩71,170 | ₩72,507 | +1.88% | 18.2만 |
|---|
| 2026.01.07 | ₩70,823 | ₩71,264 | ₩70,582 | ₩70,997 | +0.25% | 13.5만 |
|---|
| 2026.01.06 | ₩70,382 | ₩70,756 | ₩69,981 | ₩70,636 | +0.36% | 17.7만 |
|---|
| 2026.01.05 | ₩70,155 | ₩70,890 | ₩69,273 | ₩70,756 | +0.86% | 22.8만 |
|---|
| 2026.01.02 | ₩71,023 | ₩71,157 | ₩70,008 | ₩70,262 | -1.07% | 14.7만 |
|---|
| 2025.12.31 | ₩70,850 | ₩71,077 | ₩70,275 | ₩70,489 | -0.51% | 24.1만 |
|---|
| 2025.12.30 | ₩70,823 | ₩71,491 | ₩70,542 | ₩70,850 | +0.04% | 13.4만 |
|---|
| 2025.12.29 | ₩71,023 | ₩71,291 | ₩70,462 | ₩70,997 | -0.04% | 13.5만 |
|---|
| 2025.12.26 | ₩71,291 | ₩71,625 | ₩70,769 | ₩71,023 | -0.37% | 11.9만 |
|---|
| 2025.12.24 | ₩70,983 | ₩71,331 | ₩70,729 | ₩71,144 | +0.23% | 8.5만 |
|---|
| 2025.12.23 | ₩71,023 | ₩71,598 | ₩70,769 | ₩70,876 | -0.21% | 12.1만 |
|---|
| 2025.12.22 | ₩71,919 | ₩72,480 | ₩70,622 | ₩71,023 | -1.24% | 20.4만 |
|---|
| 2025.12.19 | ₩72,493 | ₩72,988 | ₩71,825 | ₩71,945 | -0.76% | 38.3만 |
|---|
| 2025.12.18 | ₩73,108 | ₩73,629 | ₩72,747 | ₩72,894 | -0.29% | 18만 |
|---|
| 2025.12.17 | ₩72,827 | ₩73,682 | ₩72,587 | ₩73,669 | +1.16% | 20.7만 |
|---|
| 2025.12.16 | ₩73,001 | ₩73,495 | ₩72,547 | ₩72,814 | -0.26% | 16.1만 |
|---|
| 2025.12.15 | ₩72,159 | ₩73,469 | ₩71,758 | ₩73,095 | +1.30% | 18.6만 |
|---|
| 2025.12.12 | ₩71,812 | ₩72,119 | ₩71,478 | ₩72,106 | +0.41% | 14만 |
|---|
| 2025.12.11 | ₩71,478 | ₩72,360 | ₩71,077 | ₩71,464 | -0.02% | 15.4만 |
|---|
| 2025.12.10 | ₩70,556 | ₩71,184 | ₩70,529 | ₩70,983 | +0.61% | 15.7만 |
|---|
| 2025.12.09 | ₩69,941 | ₩70,970 | ₩69,834 | ₩70,556 | +0.88% | 15.3만 |
|---|
| 2025.12.08 | ₩69,781 | ₩70,743 | ₩69,313 | ₩69,807 | +0.04% | 15.7만 |
|---|
| 2025.12.05 | ₩69,634 | ₩70,342 | ₩69,487 | ₩69,821 | +0.27% | 12.8만 |
|---|
| 2025.12.04 | ₩70,569 | ₩70,970 | ₩69,513 | ₩69,821 | -1.06% | 14.7만 |
|---|
| 2025.12.03 | ₩71,130 | ₩71,157 | ₩70,315 | ₩70,502 | -0.88% | 11.4만 |
|---|
| 2025.12.02 | ₩70,529 | ₩70,970 | ₩70,141 | ₩70,823 | +0.42% | 13만 |
|---|
| 2025.12.01 | ₩70,449 | ₩70,676 | ₩69,887 | ₩70,542 | +0.13% | 19.8만 |
|---|
| 2025.11.28 | ₩70,302 | ₩70,649 | ₩69,941 | ₩70,502 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩70,275 | ₩71,438 | ₩70,275 | ₩70,302 | +0.04% | 29.1만 |
|---|
| 2025.11.25 | ₩69,847 | ₩71,344 | ₩69,847 | ₩70,596 | +1.07% | 19.6만 |
|---|
| 2025.11.24 | ₩70,582 | ₩70,943 | ₩69,139 | ₩69,179 | -1.99% | 27.5만 |
|---|
| 2025.11.21 | ₩70,222 | ₩71,397 | ₩70,168 | ₩70,823 | +0.86% | 22.3만 |
|---|
| 2025.11.20 | ₩70,435 | ₩70,890 | ₩70,021 | ₩70,168 | -0.38% | 17.8만 |
|---|
| 2025.11.19 | ₩70,515 | ₩70,796 | ₩70,155 | ₩70,475 | -0.06% | 13.7만 |
|---|
| 2025.11.18 | ₩70,168 | ₩70,943 | ₩69,821 | ₩70,809 | +0.91% | 13.9만 |
|---|
| 2025.11.17 | ₩70,876 | ₩71,050 | ₩69,634 | ₩69,714 | -1.64% | 16.5만 |
|---|
| 2025.11.14 | ₩70,662 | ₩71,117 | ₩69,487 | ₩70,716 | +0.08% | 16.7만 |
|---|
| 2025.11.13 | ₩71,210 | ₩71,785 | ₩70,422 | ₩70,729 | -0.68% | 15.8만 |
|---|
| 2025.11.12 | ₩71,651 | ₩72,253 | ₩71,050 | ₩71,144 | -0.71% | 13.6만 |
|---|
| 2025.11.11 | ₩71,130 | ₩72,092 | ₩70,850 | ₩71,678 | +0.77% | 16.5만 |
|---|
| 2025.11.10 | ₩70,930 | ₩70,930 | ₩69,487 | ₩70,502 | -0.60% | 22.5만 |
|---|
| 2025.11.07 | ₩74,043 | ₩74,538 | ₩70,716 | ₩71,250 | -3.77% | 26.3만 |
|---|
| 2025.11.06 | ₩70,155 | ₩75,032 | ₩69,420 | ₩73,335 | +4.53% | 48.1만 |
|---|
| 2025.11.05 | ₩68,992 | ₩69,834 | ₩68,297 | ₩69,620 | +0.91% | 28.7만 |
|---|
| 2025.11.04 | ₩67,589 | ₩69,019 | ₩67,589 | ₩68,685 | +1.62% | 22.9만 |
|---|
| 2025.11.03 | ₩67,482 | ₩68,738 | ₩66,814 | ₩67,830 | +0.51% | 25.3만 |
|---|
| 2025.10.31 | ₩67,014 | ₩67,896 | ₩66,761 | ₩67,723 | +1.06% | 24.7만 |
|---|
| 2025.10.30 | ₩67,856 | ₩68,538 | ₩66,761 | ₩67,242 | -0.91% | 22.2만 |
|---|
| 2025.10.29 | ₩68,484 | ₩68,752 | ₩67,763 | ₩68,230 | -0.37% | 28만 |
|---|
| 2025.10.28 | ₩69,487 | ₩69,634 | ₩68,418 | ₩68,818 | -0.96% | 22.2만 |
|---|
| 2025.10.27 | ₩71,210 | ₩71,357 | ₩69,420 | ₩69,593 | -2.27% | 19.2만 |
|---|
| 2025.10.24 | ₩71,571 | ₩71,892 | ₩71,344 | ₩71,357 | -0.30% | 10.1만 |
|---|
| 2025.10.23 | ₩71,651 | ₩71,812 | ₩70,916 | ₩71,518 | -0.19% | 12.2만 |
|---|
| 2025.10.22 | ₩71,184 | ₩71,852 | ₩71,010 | ₩71,558 | +0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩71,144 | ₩71,264 | ₩69,834 | ₩70,756 | -0.54% | 22.2만 |
|---|
| 2025.10.20 | ₩71,691 | ₩72,039 | ₩70,903 | ₩71,291 | -0.56% | 14.7만 |
|---|
| 2025.10.17 | ₩70,823 | ₩71,919 | ₩70,823 | ₩71,718 | +1.26% | 12.8만 |
|---|
| 2025.10.16 | ₩71,144 | ₩71,224 | ₩70,449 | ₩70,569 | -0.81% | 15.6만 |
|---|
| 2025.10.15 | ₩71,264 | ₩71,558 | ₩70,783 | ₩71,144 | -0.17% | 10.9만 |
|---|
| 2025.10.14 | ₩70,342 | ₩71,344 | ₩70,342 | ₩71,197 | +1.22% | 12.4만 |
|---|
| 2025.10.13 | ₩70,475 | ₩70,475 | ₩69,353 | ₩70,222 | -0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩70,422 | ₩70,983 | ₩70,168 | ₩70,475 | +0.08% | 18.3만 |
|---|
| 2025.10.09 | ₩72,587 | ₩72,747 | ₩71,277 | ₩71,611 | -1.34% | 21.7만 |
|---|
| 2025.10.08 | ₩73,041 | ₩73,201 | ₩72,239 | ₩72,734 | -0.42% | 15.1만 |
|---|
| 2025.10.07 | ₩73,348 | ₩73,709 | ₩72,734 | ₩72,867 | -0.66% | 18.9만 |
|---|
| 2025.10.06 | ₩74,083 | ₩74,364 | ₩72,974 | ₩73,455 | -0.85% | 21만 |
|---|
| 2025.10.03 | ₩74,711 | ₩75,366 | ₩73,883 | ₩74,083 | -0.84% | 24.5만 |
|---|
| 2025.10.02 | ₩74,110 | ₩75,045 | ₩74,110 | ₩74,671 | +0.76% | 16.7만 |
|---|
| 2025.10.01 | ₩74,324 | ₩74,711 | ₩73,669 | ₩74,538 | +0.29% | 20.3만 |
|---|
| 2025.09.30 | ₩73,763 | ₩74,752 | ₩73,709 | ₩74,658 | +1.21% | 15.6만 |
|---|
| 2025.09.29 | ₩74,832 | ₩74,832 | ₩73,522 | ₩73,669 | -1.55% | 19.9만 |
|---|
| 2025.09.26 | ₩73,348 | ₩75,473 | ₩73,348 | ₩75,219 | +2.55% | 28.9만 |
|---|
| 2025.09.25 | ₩73,936 | ₩74,311 | ₩73,148 | ₩73,402 | -0.72% | 16.3만 |
|---|
| 2025.09.24 | ₩73,255 | ₩74,017 | ₩72,827 | ₩73,282 | +0.04% | 13.3만 |
|---|
| 2025.09.23 | ₩72,961 | ₩74,003 | ₩72,961 | ₩73,322 | +0.49% | 20.4만 |
|---|
| 2025.09.22 | ₩73,870 | ₩73,870 | ₩72,239 | ₩72,961 | -1.23% | 21.9만 |
|---|
| 2025.09.19 | ₩75,313 | ₩75,366 | ₩73,816 | ₩73,843 | -1.95% | 91.1만 |
|---|
| 2025.09.18 | ₩74,832 | ₩75,593 | ₩74,444 | ₩75,152 | +0.43% | 21.7만 |
|---|
| 2025.09.17 | ₩74,324 | ₩76,195 | ₩74,123 | ₩75,313 | +1.33% | 21.5만 |
|---|
| 2025.09.16 | ₩73,188 | ₩74,337 | ₩73,188 | ₩74,083 | +1.22% | 18.3만 |
|---|
| 2025.09.15 | ₩74,351 | ₩74,351 | ₩73,108 | ₩73,388 | -1.29% | 18.4만 |
|---|
| 2025.09.12 | ₩74,524 | ₩74,658 | ₩73,696 | ₩74,097 | -0.57% | 12.9만 |
|---|
| 2025.09.11 | ₩74,164 | ₩75,259 | ₩73,923 | ₩75,019 | +1.15% | 22.8만 |
|---|
| 2025.09.10 | ₩73,495 | ₩74,244 | ₩73,201 | ₩74,164 | +0.91% | 16.2만 |
|---|
| 2025.09.09 | ₩74,257 | ₩74,257 | ₩73,415 | ₩73,455 | -1.08% | 17.6만 |
|---|
| 2025.09.08 | ₩74,177 | ₩74,337 | ₩73,121 | ₩74,230 | +0.07% | 18만 |
|---|
| 2025.09.05 | ₩73,242 | ₩74,177 | ₩72,827 | ₩74,177 | +1.28% | 25.1만 |
|---|
| 2025.09.04 | ₩73,883 | ₩74,324 | ₩72,507 | ₩73,402 | -0.65% | 21.1만 |
|---|
| 2025.09.03 | ₩73,509 | ₩74,083 | ₩72,814 | ₩73,656 | +0.20% | 19.7만 |
|---|
| 2025.09.02 | ₩74,244 | ₩74,471 | ₩72,974 | ₩73,870 | -0.50% | 18.3만 |
|---|
| 2025.08.29 | ₩73,509 | ₩74,792 | ₩73,095 | ₩74,765 | +1.71% | 22.5만 |
|---|