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 | ₩56,732 | ₩57,066 | ₩56,063 | ₩56,170 | -0.99% | 26.6만 |
| 2026.10.08 | ₩57,293 | ₩58,029 | ₩56,906 | ₩57,748 | +0.79% | 43.5만 |
| 2026.10.07 | ₩57,106 | ₩57,400 | ₩56,678 | ₩57,280 | +0.30% | 38.2만 |
| 2026.10.06 | ₩56,705 | ₩57,280 | ₩56,504 | ₩57,106 | +0.71% | 31만 |
| 2026.10.05 | ₩56,491 | ₩56,999 | ₩55,555 | ₩56,344 | -0.26% | 35.6만 |
| 2026.10.02 | ₩56,009 | ₩56,799 | ₩55,501 | ₩56,437 | +0.76% | 26만 |
| 2026.10.01 | ₩56,250 | ₩56,250 | ₩54,966 | ₩55,742 | -0.90% | 40.2만 |
| 2026.09.30 | ₩56,183 | ₩56,772 | ₩55,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,889 |
| -0.52% |
| 34.3만 |
| 2026.09.29 | ₩55,501 | ₩56,357 | ₩55,234 | ₩55,702 | +0.36% | 37.4만 |
|---|
| 2026.09.28 | ₩56,852 | ₩57,079 | ₩55,795 | ₩55,996 | -1.51% | 41.7만 |
|---|
| 2026.09.25 | ₩56,972 | ₩57,253 | ₩56,116 | ₩56,799 | -0.31% | 40.1만 |
|---|
| 2026.09.24 | ₩57,588 | ₩57,975 | ₩56,999 | ₩57,119 | -0.81% | 25.5만 |
|---|
| 2026.09.23 | ₩58,176 | ₩58,604 | ₩57,160 | ₩57,253 | -1.59% | 34.7만 |
|---|
| 2026.09.21 | ₩59,032 | ₩59,286 | ₩57,601 | ₩57,922 | -1.88% | 40.9만 |
|---|
| 2026.09.18 | ₩58,952 | ₩59,273 | ₩58,524 | ₩59,032 | +0.14% | 96.1만 |
|---|
| 2026.09.17 | ₩60,155 | ₩60,570 | ₩59,126 | ₩59,340 | -1.36% | 24만 |
|---|
| 2026.09.16 | — | — | — | ₩59,634 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩59,313 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩60,343 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩60,423 | — | — |
|---|
| 2026.08.28 | ₩61,854 | ₩62,188 | ₩61,158 | ₩61,172 | -1.10% | 20.5만 |
|---|
| 2026.08.27 | ₩61,921 | ₩62,068 | ₩61,212 | ₩61,466 | -0.73% | 21.3만 |
|---|
| 2026.08.26 | ₩61,560 | ₩62,589 | ₩61,466 | ₩62,402 | +1.37% | 25.9만 |
|---|
| 2026.08.25 | ₩60,784 | ₩61,787 | ₩60,557 | ₩61,372 | +0.97% | 23.3만 |
|---|
| 2026.08.24 | ₩60,891 | ₩61,640 | ₩60,436 | ₩61,011 | +0.20% | 27.5만 |
|---|
| 2026.08.21 | ₩60,985 | ₩60,985 | ₩59,607 | ₩60,182 | -1.32% | 26.4만 |
|---|
| 2026.08.20 | ₩60,276 | ₩61,546 | ₩59,861 | ₩60,878 | +1.00% | 27.3만 |
|---|
| 2026.08.19 | ₩59,513 | ₩60,771 | ₩59,380 | ₩60,436 | +1.55% | 24.5만 |
|---|
| 2026.08.18 | ₩60,088 | ₩60,129 | ₩59,286 | ₩59,420 | -1.11% | 31.8만 |
|---|
| 2026.08.17 | ₩59,634 | ₩59,861 | ₩57,989 | ₩59,273 | -0.61% | 45.4만 |
|---|
| 2026.08.14 | ₩60,075 | ₩60,516 | ₩59,687 | ₩59,875 | -0.33% | 32.9만 |
|---|
| 2026.08.13 | ₩60,931 | ₩61,907 | ₩59,901 | ₩60,035 | -1.47% | 43.7만 |
|---|
| 2026.08.12 | ₩59,473 | ₩61,680 | ₩59,473 | ₩60,463 | +1.66% | 52.1만 |
|---|
| 2026.08.11 | ₩63,392 | ₩63,847 | ₩61,774 | ₩61,814 | -2.49% | 54.9만 |
|---|
| 2026.08.10 | ₩67,364 | ₩67,364 | ₩62,803 | ₩63,392 | -5.90% | 75.4만 |
|---|
| 2026.08.07 | ₩68,407 | ₩68,527 | ₩67,123 | ₩67,992 | -0.61% | 38.7만 |
|---|
| 2026.08.06 | ₩70,212 | ₩71,978 | ₩68,367 | ₩68,407 | -2.57% | 43.8만 |
|---|
| 2026.08.05 | ₩70,975 | ₩71,202 | ₩69,209 | ₩69,637 | -1.88% | 29.5만 |
|---|
| 2026.08.04 | ₩69,557 | ₩70,788 | ₩69,076 | ₩70,560 | +1.44% | 27.4만 |
|---|
| 2026.08.03 | ₩70,774 | ₩71,282 | ₩69,571 | ₩69,584 | -1.68% | 22.3만 |
|---|
| 2026.07.31 | ₩70,667 | ₩71,389 | ₩70,012 | ₩70,467 | -0.28% | 20.9만 |
|---|
| 2026.07.30 | ₩72,499 | ₩72,673 | ₩71,135 | ₩71,242 | -1.73% | 20.8만 |
|---|
| 2026.07.29 | ₩73,181 | ₩73,676 | ₩72,687 | ₩73,288 | +0.15% | 20.7만 |
|---|
| 2026.07.28 | ₩72,847 | ₩74,786 | ₩72,740 | ₩73,222 | +0.51% | 23.5만 |
|---|
| 2026.07.27 | ₩71,764 | ₩72,406 | ₩71,523 | ₩71,657 | -0.15% | 17.3만 |
|---|
| 2026.07.24 | ₩71,108 | ₩72,031 | ₩70,841 | ₩71,884 | +1.09% | 13.9만 |
|---|
| 2026.07.23 | ₩71,256 | ₩71,536 | ₩70,253 | ₩70,493 | -1.07% | 19.7만 |
|---|
| 2026.07.22 | ₩71,122 | ₩72,018 | ₩70,841 | ₩71,884 | +1.07% | 19.8만 |
|---|
| 2026.07.21 | ₩70,948 | ₩71,657 | ₩70,293 | ₩70,574 | -0.53% | 19.5만 |
|---|
| 2026.07.20 | ₩71,068 | ₩71,710 | ₩70,801 | ₩71,256 | +0.26% | 17.5만 |
|---|
| 2026.07.17 | ₩71,282 | ₩71,964 | ₩70,172 | ₩71,068 | -0.30% | 33.8만 |
|---|
| 2026.07.16 | ₩68,407 | ₩71,269 | ₩68,300 | ₩70,908 | +3.66% | 49.8만 |
|---|
| 2026.07.15 | ₩67,404 | ₩68,273 | ₩67,217 | ₩67,778 | +0.56% | 19.5만 |
|---|
| 2026.07.14 | ₩68,046 | ₩68,541 | ₩67,431 | ₩67,431 | -0.90% | 19.2만 |
|---|
| 2026.07.13 | ₩68,260 | ₩68,995 | ₩67,952 | ₩68,180 | -0.12% | 23.1만 |
|---|
| 2026.07.10 | ₩69,464 | ₩69,557 | ₩68,875 | ₩69,036 | -0.62% | 22.8만 |
|---|
| 2026.07.09 | ₩69,584 | ₩69,798 | ₩68,822 | ₩68,822 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩69,316 | ₩70,039 | ₩69,209 | ₩69,718 | +0.58% | 22.3만 |
|---|
| 2026.07.07 | ₩69,624 | ₩70,721 | ₩69,062 | ₩69,089 | -0.77% | 17.8만 |
|---|
| 2026.07.06 | ₩68,969 | ₩69,544 | ₩68,594 | ₩68,715 | -0.37% | 19.2만 |
|---|
| 2026.07.02 | ₩70,253 | ₩70,400 | ₩68,648 | ₩69,036 | -1.73% | 23.2만 |
|---|
| 2026.07.01 | ₩69,998 | ₩70,721 | ₩69,597 | ₩69,651 | -0.50% | 20.4만 |
|---|
| 2026.06.30 | ₩70,239 | ₩70,801 | ₩69,397 | ₩69,771 | -0.67% | 20.8만 |
|---|
| 2026.06.29 | ₩71,911 | ₩71,964 | ₩70,360 | ₩70,828 | -1.51% | 34.4만 |
|---|
| 2026.06.26 | ₩71,483 | ₩72,138 | ₩71,002 | ₩71,938 | +0.64% | 65.6만 |
|---|
| 2026.06.25 | ₩70,533 | ₩71,536 | ₩70,533 | ₩71,108 | +0.82% | 17.5만 |
|---|
| 2026.06.24 | ₩69,731 | ₩71,256 | ₩69,731 | ₩70,667 | +1.34% | 23만 |
|---|
| 2026.06.23 | ₩70,025 | ₩70,707 | ₩69,651 | ₩70,440 | +0.59% | 26.1만 |
|---|
| 2026.06.22 | ₩69,718 | ₩70,413 | ₩68,755 | ₩68,888 | -1.19% | 27.2만 |
|---|
| 2026.06.18 | ₩70,921 | ₩70,921 | ₩69,156 | ₩69,758 | -1.64% | 67.5만 |
|---|
| 2026.06.17 | ₩71,269 | ₩71,710 | ₩70,212 | ₩70,627 | -0.90% | 28.2만 |
|---|
| 2026.06.16 | ₩71,844 | ₩72,740 | ₩71,349 | ₩71,724 | -0.17% | 24.9만 |
|---|
| 2026.06.15 | ₩71,550 | ₩72,112 | ₩70,734 | ₩71,322 | -0.32% | 26.8만 |
|---|
| 2026.06.12 | ₩71,282 | ₩72,874 | ₩71,229 | ₩72,125 | +1.18% | 19만 |
|---|
| 2026.06.11 | ₩72,820 | ₩72,901 | ₩71,149 | ₩71,229 | -2.19% | 14.5만 |
|---|
| 2026.06.10 | ₩71,684 | ₩72,753 | ₩71,630 | ₩72,660 | +1.36% | 24.8만 |
|---|
| 2026.06.09 | ₩70,547 | ₩71,282 | ₩70,119 | ₩70,895 | +0.49% | 19.8만 |
|---|
| 2026.06.08 | ₩71,898 | ₩72,513 | ₩70,533 | ₩70,547 | -1.88% | 21.3만 |
|---|
| 2026.06.05 | ₩71,215 | ₩72,285 | ₩70,507 | ₩71,898 | +0.96% | 19.3만 |
|---|
| 2026.06.04 | ₩71,710 | ₩72,326 | ₩70,574 | ₩70,707 | -1.40% | 23.5만 |
|---|
| 2026.06.03 | ₩72,272 | ₩72,646 | ₩70,587 | ₩70,988 | -1.78% | 29.7만 |
|---|
| 2026.06.02 | ₩72,299 | ₩73,890 | ₩71,697 | ₩72,727 | +0.59% | 32.7만 |
|---|
| 2026.06.01 | ₩69,878 | ₩72,994 | ₩69,798 | ₩72,392 | +3.60% | 40.6만 |
|---|
| 2026.05.29 | ₩66,588 | ₩70,507 | ₩65,786 | ₩69,370 | +4.18% | 66.9만 |
|---|
| 2026.05.28 | ₩73,395 | ₩73,837 | ₩66,802 | ₩68,420 | -6.78% | 114.4만 |
|---|
| 2026.05.27 | ₩73,369 | ₩74,037 | ₩73,168 | ₩73,863 | +0.67% | 16.1만 |
|---|
| 2026.05.26 | ₩72,780 | ₩73,342 | ₩72,526 | ₩72,967 | +0.26% | 14.6만 |
|---|
| 2026.05.22 | ₩72,874 | ₩73,436 | ₩72,245 | ₩72,914 | +0.06% | 11.7만 |
|---|
| 2026.05.21 | ₩72,954 | ₩73,462 | ₩72,499 | ₩73,061 | +0.15% | 11.9만 |
|---|
| 2026.05.20 | ₩72,794 | ₩73,783 | ₩72,566 | ₩73,275 | +0.66% | 17.5만 |
|---|
| 2026.05.19 | ₩72,981 | ₩73,703 | ₩72,687 | ₩72,753 | -0.31% | 14.4만 |
|---|
| 2026.05.18 | ₩71,643 | ₩73,008 | ₩71,643 | ₩72,834 | +1.66% | 12.5만 |
|---|
| 2026.05.15 | ₩72,326 | ₩72,366 | ₩71,202 | ₩71,536 | -1.09% | 17.3만 |
|---|
| 2026.05.14 | ₩72,352 | ₩73,155 | ₩71,964 | ₩72,112 | -0.33% | 15.4만 |
|---|
| 2026.05.13 | ₩71,804 | ₩72,887 | ₩71,643 | ₩71,951 | +0.20% | 16.8만 |
|---|
| 2026.05.12 | ₩71,951 | ₩72,847 | ₩71,590 | ₩71,831 | -0.17% | 16.7만 |
|---|
| 2026.05.11 | ₩72,152 | ₩72,780 | ₩71,630 | ₩71,684 | -0.65% | 14만 |
|---|
| 2026.05.08 | ₩72,125 | ₩72,526 | ₩71,750 | ₩71,817 | -0.43% | 11.1만 |
|---|
| 2026.05.07 | ₩72,071 | ₩73,128 | ₩71,884 | ₩71,898 | -0.24% | 16.9만 |
|---|
| 2026.05.06 | ₩72,593 | ₩72,834 | ₩71,536 | ₩72,085 | -0.70% | 15.8만 |
|---|
| 2026.05.05 | ₩72,005 | ₩72,887 | ₩71,697 | ₩72,326 | +0.45% | 15.1만 |
|---|
| 2026.05.04 | ₩72,018 | ₩72,887 | ₩71,483 | ₩72,018 | 0.00% | 17.6만 |
|---|
| 2026.05.01 | ₩71,978 | ₩72,673 | ₩71,550 | ₩72,553 | +0.80% | 17.2만 |
|---|
| 2026.04.30 | ₩70,493 | ₩72,125 | ₩70,493 | ₩71,657 | +1.65% | 17.3만 |
|---|
| 2026.04.29 | ₩71,964 | ₩72,098 | ₩70,039 | ₩70,172 | -2.49% | 21.3만 |
|---|
| 2026.04.28 | ₩72,499 | ₩73,101 | ₩71,884 | ₩72,178 | -0.44% | 25.4만 |
|---|
| 2026.04.27 | ₩71,697 | ₩72,125 | ₩71,135 | ₩71,710 | +0.02% | 13.4만 |
|---|
| 2026.04.24 | ₩71,884 | ₩72,071 | ₩71,175 | ₩71,777 | -0.15% | 13.6만 |
|---|
| 2026.04.23 | ₩70,507 | ₩72,031 | ₩70,507 | ₩71,911 | +1.99% | 22.8만 |
|---|
| 2026.04.22 | ₩69,450 | ₩70,788 | ₩69,450 | ₩70,079 | +0.91% | 28만 |
|---|
| 2026.04.21 | ₩69,009 | ₩69,530 | ₩68,808 | ₩69,357 | +0.50% | 18.4만 |
|---|
| 2026.04.20 | ₩70,199 | ₩70,360 | ₩69,062 | ₩69,089 | -1.58% | 22.3만 |
|---|
| 2026.04.17 | ₩69,129 | ₩70,547 | ₩68,995 | ₩70,159 | +1.49% | 22.8만 |
|---|
| 2026.04.16 | ₩67,952 | ₩69,303 | ₩67,926 | ₩69,276 | +1.95% | 19.7만 |
|---|
| 2026.04.15 | ₩68,822 | ₩69,156 | ₩68,140 | ₩68,220 | -0.87% | 21.5만 |
|---|
| 2026.04.14 | ₩71,042 | ₩71,429 | ₩70,119 | ₩70,253 | -1.11% | 27.9만 |
|---|
| 2026.04.13 | ₩71,563 | ₩72,112 | ₩70,681 | ₩71,376 | -0.26% | 22.3만 |
|---|
| 2026.04.10 | ₩71,603 | ₩71,603 | ₩71,042 | ₩71,456 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩70,467 | ₩71,964 | ₩70,467 | ₩71,630 | +1.65% | 14.5만 |
|---|
| 2026.04.08 | ₩70,025 | ₩71,389 | ₩70,025 | ₩71,015 | +1.41% | 21.1만 |
|---|
| 2026.04.07 | ₩70,547 | ₩71,189 | ₩69,865 | ₩69,945 | -0.85% | 19.3만 |
|---|
| 2026.04.06 | ₩70,400 | ₩71,015 | ₩70,212 | ₩70,467 | +0.09% | 15.5만 |
|---|
| 2026.04.02 | ₩70,640 | ₩71,042 | ₩70,199 | ₩70,333 | -0.44% | 16.1만 |
|---|
| 2026.04.01 | ₩70,360 | ₩70,828 | ₩69,183 | ₩69,958 | -0.57% | 23.1만 |
|---|
| 2026.03.31 | ₩71,296 | ₩71,389 | ₩70,346 | ₩70,480 | -1.14% | 16.1만 |
|---|
| 2026.03.30 | ₩70,600 | ₩71,510 | ₩70,212 | ₩70,961 | +0.51% | 14.7만 |
|---|
| 2026.03.27 | ₩70,212 | ₩71,175 | ₩70,212 | ₩70,547 | +0.48% | 13.7만 |
|---|
| 2026.03.26 | ₩69,825 | ₩70,640 | ₩69,584 | ₩70,440 | +0.88% | 16만 |
|---|
| 2026.03.25 | ₩69,022 | ₩69,691 | ₩68,407 | ₩69,477 | +0.66% | 14.4만 |
|---|
| 2026.03.24 | ₩68,581 | ₩69,637 | ₩68,353 | ₩68,715 | +0.20% | 14.9만 |
|---|
| 2026.03.23 | ₩68,835 | ₩69,276 | ₩68,073 | ₩68,581 | -0.37% | 20.4만 |
|---|
| 2026.03.20 | ₩68,741 | ₩68,781 | ₩67,885 | ₩68,006 | -1.07% | 76.2만 |
|---|
| 2026.03.19 | ₩69,357 | ₩69,771 | ₩68,808 | ₩68,982 | -0.54% | 17.9만 |
|---|
| 2026.03.18 | ₩70,881 | ₩71,296 | ₩69,490 | ₩69,571 | -1.85% | 20.7만 |
|---|
| 2026.03.17 | ₩71,202 | ₩71,831 | ₩70,667 | ₩71,269 | +0.09% | 15만 |
|---|
| 2026.03.16 | ₩71,416 | ₩71,777 | ₩70,774 | ₩70,788 | -0.88% | 14.1만 |
|---|
| 2026.03.13 | ₩70,895 | ₩71,175 | ₩70,226 | ₩71,028 | +0.19% | 14.4만 |
|---|
| 2026.03.12 | ₩69,357 | ₩70,734 | ₩69,357 | ₩70,507 | +1.66% | 18.4만 |
|---|
| 2026.03.11 | ₩69,865 | ₩70,159 | ₩69,009 | ₩69,918 | +0.08% | 20.4만 |
|---|
| 2026.03.10 | ₩70,226 | ₩70,386 | ₩69,557 | ₩69,664 | -0.80% | 19.8만 |
|---|
| 2026.03.09 | ₩70,119 | ₩70,788 | ₩69,597 | ₩70,279 | +0.23% | 23.4만 |
|---|
| 2026.03.06 | ₩70,346 | ₩70,895 | ₩69,731 | ₩70,814 | +0.67% | 20.5만 |
|---|
| 2026.03.05 | ₩71,403 | ₩71,550 | ₩70,293 | ₩70,413 | -1.39% | 23.5만 |
|---|
| 2026.03.04 | ₩71,149 | ₩72,058 | ₩70,895 | ₩71,884 | +1.03% | 16.5만 |
|---|
| 2026.03.03 | ₩71,015 | ₩71,429 | ₩70,333 | ₩71,042 | +0.04% | 20.3만 |
|---|
| 2026.03.02 | ₩70,774 | ₩72,045 | ₩70,346 | ₩71,496 | +1.02% | 24.5만 |
|---|
| 2026.02.27 | ₩72,687 | ₩72,914 | ₩71,791 | ₩71,857 | -1.14% | 22.7만 |
|---|
| 2026.02.26 | ₩72,673 | ₩72,927 | ₩71,938 | ₩71,978 | -0.96% | 17.4만 |
|---|
| 2026.02.25 | ₩71,523 | ₩72,285 | ₩70,533 | ₩72,259 | +1.03% | 19.4만 |
|---|
| 2026.02.24 | ₩71,550 | ₩71,817 | ₩70,841 | ₩71,536 | -0.02% | 20.6만 |
|---|
| 2026.02.23 | ₩71,938 | ₩72,058 | ₩70,868 | ₩71,536 | -0.56% | 20.5만 |
|---|
| 2026.02.20 | ₩71,684 | ₩72,178 | ₩70,627 | ₩71,938 | +0.35% | 30.1만 |
|---|
| 2026.02.19 | ₩70,788 | ₩71,804 | ₩70,788 | ₩71,443 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩71,322 | ₩71,697 | ₩70,212 | ₩70,747 | -0.81% | 21.5만 |
|---|
| 2026.02.17 | ₩72,165 | ₩72,406 | ₩71,175 | ₩71,376 | -1.09% | 17.7만 |
|---|
| 2026.02.13 | ₩70,881 | ₩71,630 | ₩70,386 | ₩71,496 | +0.87% | 19.5만 |
|---|
| 2026.02.12 | ₩70,507 | ₩71,282 | ₩69,651 | ₩70,533 | +0.04% | 22.3만 |
|---|
| 2026.02.11 | ₩68,875 | ₩71,697 | ₩68,875 | ₩70,707 | +2.66% | 32.9만 |
|---|
| 2026.02.10 | ₩68,888 | ₩70,052 | ₩68,527 | ₩69,036 | +0.21% | 41.3만 |
|---|
| 2026.02.09 | ₩72,339 | ₩72,339 | ₩68,795 | ₩69,036 | -4.57% | 59.5만 |
|---|
| 2026.02.06 | ₩78,344 | ₩78,892 | ₩77,314 | ₩77,327 | -1.30% | 21.5만 |
|---|
| 2026.02.05 | ₩78,691 | ₩79,414 | ₩77,956 | ₩78,464 | -0.29% | 15.1만 |
|---|
| 2026.02.04 | ₩78,437 | ₩79,320 | ₩78,237 | ₩78,598 | +0.20% | 21만 |
|---|
| 2026.02.03 | ₩77,568 | ₩78,197 | ₩77,234 | ₩77,929 | +0.47% | 20.7만 |
|---|
| 2026.02.02 | ₩75,870 | ₩77,448 | ₩75,870 | ₩77,327 | +1.92% | 24.2만 |
|---|
| 2026.01.30 | ₩74,760 | ₩76,030 | ₩74,760 | ₩75,682 | +1.23% | 31.7만 |
|---|
| 2026.01.29 | ₩74,091 | ₩74,867 | ₩74,064 | ₩74,626 | +0.72% | 19.9만 |
|---|
| 2026.01.28 | ₩74,225 | ₩75,161 | ₩73,730 | ₩74,037 | -0.25% | 16만 |
|---|
| 2026.01.27 | ₩73,556 | ₩74,706 | ₩73,489 | ₩74,639 | +1.47% | 12.7만 |
|---|
| 2026.01.26 | ₩73,569 | ₩74,211 | ₩73,275 | ₩73,783 | +0.29% | 14.9만 |
|---|
| 2026.01.23 | ₩73,141 | ₩73,369 | ₩72,566 | ₩73,128 | -0.02% | 11.5만 |
|---|
| 2026.01.22 | ₩72,901 | ₩73,449 | ₩72,473 | ₩72,967 | +0.09% | 14.5만 |
|---|
| 2026.01.21 | ₩72,646 | ₩73,650 | ₩71,831 | ₩73,596 | +1.31% | 13.2만 |
|---|
| 2026.01.20 | ₩72,433 | ₩73,275 | ₩71,724 | ₩72,807 | +0.52% | 14.2만 |
|---|
| 2026.01.16 | ₩73,476 | ₩73,636 | ₩72,058 | ₩72,646 | -1.13% | 13.8만 |
|---|
| 2026.01.15 | ₩74,211 | ₩74,572 | ₩73,155 | ₩73,984 | -0.31% | 16만 |
|---|
| 2026.01.14 | ₩73,596 | ₩74,920 | ₩73,556 | ₩73,984 | +0.53% | 25.4만 |
|---|
| 2026.01.13 | ₩72,553 | ₩74,091 | ₩72,299 | ₩73,663 | +1.53% | 16.3만 |
|---|
| 2026.01.12 | ₩71,898 | ₩72,620 | ₩71,590 | ₩72,566 | +0.93% | 15.9만 |
|---|
| 2026.01.09 | ₩72,580 | ₩73,088 | ₩72,299 | ₩72,874 | +0.41% | 18.6만 |
|---|
| 2026.01.08 | ₩71,229 | ₩73,048 | ₩71,229 | ₩72,566 | +1.88% | 18.2만 |
|---|
| 2026.01.07 | ₩70,881 | ₩71,322 | ₩70,640 | ₩71,055 | +0.25% | 13.5만 |
|---|
| 2026.01.06 | ₩70,440 | ₩70,814 | ₩70,039 | ₩70,694 | +0.36% | 17.7만 |
|---|
| 2026.01.05 | ₩70,212 | ₩70,948 | ₩69,330 | ₩70,814 | +0.86% | 22.8만 |
|---|
| 2026.01.02 | ₩71,082 | ₩71,215 | ₩70,065 | ₩70,319 | -1.07% | 14.7만 |
|---|
| 2025.12.31 | ₩70,908 | ₩71,135 | ₩70,333 | ₩70,547 | -0.51% | 24.1만 |
|---|
| 2025.12.30 | ₩70,881 | ₩71,550 | ₩70,600 | ₩70,908 | +0.04% | 13.4만 |
|---|
| 2025.12.29 | ₩71,082 | ₩71,349 | ₩70,520 | ₩71,055 | -0.04% | 13.5만 |
|---|
| 2025.12.26 | ₩71,349 | ₩71,684 | ₩70,828 | ₩71,082 | -0.37% | 11.9만 |
|---|
| 2025.12.24 | ₩71,042 | ₩71,389 | ₩70,788 | ₩71,202 | +0.23% | 8.5만 |
|---|
| 2025.12.23 | ₩71,082 | ₩71,657 | ₩70,828 | ₩70,935 | -0.21% | 12.1만 |
|---|
| 2025.12.22 | ₩71,978 | ₩72,539 | ₩70,681 | ₩71,082 | -1.24% | 20.4만 |
|---|
| 2025.12.19 | ₩72,553 | ₩73,048 | ₩71,884 | ₩72,005 | -0.76% | 38.3만 |
|---|
| 2025.12.18 | ₩73,168 | ₩73,690 | ₩72,807 | ₩72,954 | -0.29% | 18만 |
|---|
| 2025.12.17 | ₩72,887 | ₩73,743 | ₩72,646 | ₩73,730 | +1.16% | 20.7만 |
|---|
| 2025.12.16 | ₩73,061 | ₩73,556 | ₩72,606 | ₩72,874 | -0.26% | 16.1만 |
|---|
| 2025.12.15 | ₩72,219 | ₩73,529 | ₩71,817 | ₩73,155 | +1.30% | 18.6만 |
|---|
| 2025.12.12 | ₩71,871 | ₩72,178 | ₩71,536 | ₩72,165 | +0.41% | 14만 |
|---|
| 2025.12.11 | ₩71,536 | ₩72,419 | ₩71,135 | ₩71,523 | -0.02% | 15.4만 |
|---|
| 2025.12.10 | ₩70,614 | ₩71,242 | ₩70,587 | ₩71,042 | +0.61% | 15.7만 |
|---|
| 2025.12.09 | ₩69,998 | ₩71,028 | ₩69,891 | ₩70,614 | +0.88% | 15.3만 |
|---|
| 2025.12.08 | ₩69,838 | ₩70,801 | ₩69,370 | ₩69,865 | +0.04% | 15.7만 |
|---|
| 2025.12.05 | ₩69,691 | ₩70,400 | ₩69,544 | ₩69,878 | +0.27% | 12.8만 |
|---|
| 2025.12.04 | ₩70,627 | ₩71,028 | ₩69,571 | ₩69,878 | -1.06% | 14.7만 |
|---|
| 2025.12.03 | ₩71,189 | ₩71,215 | ₩70,373 | ₩70,560 | -0.88% | 11.4만 |
|---|
| 2025.12.02 | ₩70,587 | ₩71,028 | ₩70,199 | ₩70,881 | +0.42% | 13만 |
|---|
| 2025.12.01 | ₩70,507 | ₩70,734 | ₩69,945 | ₩70,600 | +0.13% | 19.8만 |
|---|
| 2025.11.28 | ₩70,360 | ₩70,707 | ₩69,998 | ₩70,560 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩70,333 | ₩71,496 | ₩70,333 | ₩70,360 | +0.04% | 29.1만 |
|---|
| 2025.11.25 | ₩69,905 | ₩71,403 | ₩69,905 | ₩70,654 | +1.07% | 19.6만 |
|---|
| 2025.11.24 | ₩70,640 | ₩71,002 | ₩69,196 | ₩69,236 | -1.99% | 27.5만 |
|---|
| 2025.11.21 | ₩70,279 | ₩71,456 | ₩70,226 | ₩70,881 | +0.86% | 22.3만 |
|---|
| 2025.11.20 | ₩70,493 | ₩70,948 | ₩70,079 | ₩70,226 | -0.38% | 17.8만 |
|---|
| 2025.11.19 | ₩70,574 | ₩70,854 | ₩70,212 | ₩70,533 | -0.06% | 13.7만 |
|---|
| 2025.11.18 | ₩70,226 | ₩71,002 | ₩69,878 | ₩70,868 | +0.91% | 13.9만 |
|---|
| 2025.11.17 | ₩70,935 | ₩71,108 | ₩69,691 | ₩69,771 | -1.64% | 16.5만 |
|---|
| 2025.11.14 | ₩70,721 | ₩71,175 | ₩69,544 | ₩70,774 | +0.08% | 16.7만 |
|---|
| 2025.11.13 | ₩71,269 | ₩71,844 | ₩70,480 | ₩70,788 | -0.68% | 15.8만 |
|---|
| 2025.11.12 | ₩71,710 | ₩72,312 | ₩71,108 | ₩71,202 | -0.71% | 13.6만 |
|---|
| 2025.11.11 | ₩71,189 | ₩72,152 | ₩70,908 | ₩71,737 | +0.77% | 16.5만 |
|---|
| 2025.11.10 | ₩70,988 | ₩70,988 | ₩69,544 | ₩70,560 | -0.60% | 22.5만 |
|---|
| 2025.11.07 | ₩74,104 | ₩74,599 | ₩70,774 | ₩71,309 | -3.77% | 26.3만 |
|---|
| 2025.11.06 | ₩70,212 | ₩75,094 | ₩69,477 | ₩73,395 | +4.53% | 48.1만 |
|---|
| 2025.11.05 | ₩69,049 | ₩69,891 | ₩68,353 | ₩69,677 | +0.91% | 28.7만 |
|---|
| 2025.11.04 | ₩67,645 | ₩69,076 | ₩67,645 | ₩68,741 | +1.62% | 22.9만 |
|---|
| 2025.11.03 | ₩67,538 | ₩68,795 | ₩66,869 | ₩67,885 | +0.51% | 25.3만 |
|---|
| 2025.10.31 | ₩67,070 | ₩67,952 | ₩66,816 | ₩67,778 | +1.06% | 24.7만 |
|---|
| 2025.10.30 | ₩67,912 | ₩68,594 | ₩66,816 | ₩67,297 | -0.91% | 22.2만 |
|---|
| 2025.10.29 | ₩68,541 | ₩68,808 | ₩67,819 | ₩68,287 | -0.37% | 28만 |
|---|
| 2025.10.28 | ₩69,544 | ₩69,691 | ₩68,474 | ₩68,875 | -0.96% | 22.2만 |
|---|
| 2025.10.27 | ₩71,269 | ₩71,416 | ₩69,477 | ₩69,651 | -2.27% | 19.2만 |
|---|
| 2025.10.24 | ₩71,630 | ₩71,951 | ₩71,403 | ₩71,416 | -0.30% | 10.1만 |
|---|
| 2025.10.23 | ₩71,710 | ₩71,871 | ₩70,975 | ₩71,577 | -0.19% | 12.2만 |
|---|
| 2025.10.22 | ₩71,242 | ₩71,911 | ₩71,068 | ₩71,617 | +0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩71,202 | ₩71,322 | ₩69,891 | ₩70,814 | -0.54% | 22.2만 |
|---|
| 2025.10.20 | ₩71,750 | ₩72,098 | ₩70,961 | ₩71,349 | -0.56% | 14.7만 |
|---|
| 2025.10.17 | ₩70,881 | ₩71,978 | ₩70,881 | ₩71,777 | +1.26% | 12.8만 |
|---|
| 2025.10.16 | ₩71,202 | ₩71,282 | ₩70,507 | ₩70,627 | -0.81% | 15.6만 |
|---|
| 2025.10.15 | ₩71,322 | ₩71,617 | ₩70,841 | ₩71,202 | -0.17% | 10.9만 |
|---|
| 2025.10.14 | ₩70,400 | ₩71,403 | ₩70,400 | ₩71,256 | +1.22% | 12.4만 |
|---|
| 2025.10.13 | ₩70,533 | ₩70,533 | ₩69,410 | ₩70,279 | -0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩70,480 | ₩71,042 | ₩70,226 | ₩70,533 | +0.08% | 18.3만 |
|---|
| 2025.10.09 | ₩72,646 | ₩72,807 | ₩71,336 | ₩71,670 | -1.34% | 21.7만 |
|---|
| 2025.10.08 | ₩73,101 | ₩73,262 | ₩72,299 | ₩72,794 | -0.42% | 15.1만 |
|---|
| 2025.10.07 | ₩73,409 | ₩73,770 | ₩72,794 | ₩72,927 | -0.66% | 18.9만 |
|---|
| 2025.10.06 | ₩74,144 | ₩74,425 | ₩73,034 | ₩73,516 | -0.85% | 21만 |
|---|
| 2025.10.03 | ₩74,773 | ₩75,428 | ₩73,944 | ₩74,144 | -0.84% | 24.5만 |
|---|
| 2025.10.02 | ₩74,171 | ₩75,107 | ₩74,171 | ₩74,733 | +0.76% | 16.7만 |
|---|
| 2025.10.01 | ₩74,385 | ₩74,773 | ₩73,730 | ₩74,599 | +0.29% | 20.3만 |
|---|
| 2025.09.30 | ₩73,823 | ₩74,813 | ₩73,770 | ₩74,719 | +1.21% | 15.6만 |
|---|
| 2025.09.29 | ₩74,893 | ₩74,893 | ₩73,583 | ₩73,730 | -1.55% | 19.9만 |
|---|
| 2025.09.26 | ₩73,409 | ₩75,535 | ₩73,409 | ₩75,281 | +2.55% | 28.9만 |
|---|
| 2025.09.25 | ₩73,997 | ₩74,372 | ₩73,208 | ₩73,462 | -0.72% | 16.3만 |
|---|
| 2025.09.24 | ₩73,315 | ₩74,077 | ₩72,887 | ₩73,342 | +0.04% | 13.3만 |
|---|
| 2025.09.23 | ₩73,021 | ₩74,064 | ₩73,021 | ₩73,382 | +0.49% | 20.4만 |
|---|
| 2025.09.22 | ₩73,930 | ₩73,930 | ₩72,299 | ₩73,021 | -1.23% | 21.9만 |
|---|
| 2025.09.19 | ₩75,375 | ₩75,428 | ₩73,877 | ₩73,904 | -1.95% | 91.1만 |
|---|
| 2025.09.18 | ₩74,893 | ₩75,656 | ₩74,505 | ₩75,214 | +0.43% | 21.7만 |
|---|
| 2025.09.17 | ₩74,385 | ₩76,257 | ₩74,184 | ₩75,375 | +1.33% | 21.5만 |
|---|
| 2025.09.16 | ₩73,248 | ₩74,398 | ₩73,248 | ₩74,144 | +1.22% | 18.3만 |
|---|
| 2025.09.15 | ₩74,412 | ₩74,412 | ₩73,168 | ₩73,449 | -1.29% | 18.4만 |
|---|
| 2025.09.12 | ₩74,586 | ₩74,719 | ₩73,757 | ₩74,158 | -0.57% | 12.9만 |
|---|
| 2025.09.11 | ₩74,225 | ₩75,321 | ₩73,984 | ₩75,081 | +1.15% | 22.8만 |
|---|
| 2025.09.10 | ₩73,556 | ₩74,305 | ₩73,262 | ₩74,225 | +0.91% | 16.2만 |
|---|
| 2025.09.09 | ₩74,318 | ₩74,318 | ₩73,476 | ₩73,516 | -1.08% | 17.6만 |
|---|
| 2025.09.08 | ₩74,238 | ₩74,398 | ₩73,181 | ₩74,291 | +0.07% | 18만 |
|---|
| 2025.09.05 | ₩73,302 | ₩74,238 | ₩72,887 | ₩74,238 | +1.28% | 25.1만 |
|---|
| 2025.09.04 | ₩73,944 | ₩74,385 | ₩72,566 | ₩73,462 | -0.65% | 21.1만 |
|---|
| 2025.09.03 | ₩73,569 | ₩74,144 | ₩72,874 | ₩73,716 | +0.20% | 19.7만 |
|---|
| 2025.09.02 | ₩74,305 | ₩74,532 | ₩73,034 | ₩73,930 | -0.50% | 18.3만 |
|---|
| 2025.08.29 | ₩73,569 | ₩74,853 | ₩73,155 | ₩74,826 | +1.71% | 22.5만 |
|---|