시장 데이터를 불러오는 중
전체 종목
UWM Holdings Corporation Class A Common Stock 과거 주가
UWM Holdings Corporation Class A Common Stock · UWMC · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UWM Holdings Corporation Class A Common Stock · UWMC · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,472 | ₩1,486 | ₩1,425 | ₩1,446 | -1.82% | 1282.7만 |
| 2026.10.08 | ₩1,526 | ₩1,526 | ₩1,459 | ₩1,459 | -4.39% | 1196.9만 |
| 2026.10.07 | ₩1,553 | ₩1,606 | ₩1,472 | ₩1,512 | -2.59% | 1334.8만 |
| 2026.10.06 | ₩1,740 | ₩1,767 | ₩1,553 | ₩1,606 | -7.69% | 1377.2만 |
| 2026.10.05 | ₩1,686 | ₩1,753 | ₩1,553 | ₩1,727 | +2.38% | 1380.5만 |
| 2026.10.02 | ₩1,673 | ₩1,780 | ₩1,633 | ₩1,686 | +0.80% | 1627.8만 |
| 2026.10.01 | ₩1,593 | ₩1,633 | ₩1,539 | ₩1,606 | +0.84% | 1291.9만 |
| 2026.09.30 | ₩1,673 | ₩1,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,579 |
| ₩1,579 |
| -5.60% |
| 971.4만 |
| 2026.09.29 | ₩1,646 | ₩1,700 | ₩1,633 | ₩1,660 | +0.81% | 780만 |
|---|
| 2026.09.28 | ₩1,606 | ₩1,686 | ₩1,539 | ₩1,673 | +4.17% | 1133.8만 |
|---|
| 2026.09.25 | ₩1,633 | ₩1,673 | ₩1,606 | ₩1,633 | 0.00% | 873.4만 |
|---|
| 2026.09.24 | ₩1,633 | ₩1,646 | ₩1,539 | ₩1,633 | 0.00% | 2032.4만 |
|---|
| 2026.09.23 | ₩1,673 | ₩1,700 | ₩1,613 | ₩1,633 | -2.40% | 861.6만 |
|---|
| 2026.09.22 | ₩1,713 | ₩1,747 | ₩1,660 | ₩1,686 | -1.56% | 1202만 |
|---|
| 2026.09.21 | ₩1,700 | ₩1,751 | ₩1,599 | ₩1,686 | -0.79% | 1248.5만 |
|---|
| 2026.09.18 | ₩1,660 | ₩1,740 | ₩1,646 | ₩1,673 | +0.81% | 1566.4만 |
|---|
| 2026.09.17 | ₩1,686 | ₩1,713 | ₩1,633 | ₩1,686 | 0.00% | 1054.4만 |
|---|
| 2026.09.16 | ₩1,740 | ₩1,761 | ₩1,606 | ₩1,646 | -5.38% | 1430.7만 |
|---|
| 2026.09.15 | ₩1,807 | ₩1,854 | ₩1,713 | ₩1,713 | -5.19% | 1717.6만 |
|---|
| 2026.09.14 | ₩1,753 | ₩1,834 | ₩1,740 | ₩1,780 | +1.53% | 1301.8만 |
|---|
| 2026.09.11 | ₩1,820 | ₩1,847 | ₩1,753 | ₩1,807 | -0.74% | 830.6만 |
|---|
| 2026.09.10 | ₩1,807 | ₩1,834 | ₩1,773 | ₩1,794 | -0.74% | 1030.9만 |
|---|
| 2026.09.09 | ₩1,860 | ₩1,886 | ₩1,820 | ₩1,834 | -1.44% | 709.2만 |
|---|
| 2026.09.08 | ₩1,954 | ₩2,008 | ₩1,860 | ₩1,860 | -4.79% | 1062.2만 |
|---|
| 2026.09.04 | ₩1,927 | ₩1,994 | ₩1,927 | ₩1,968 | +2.08% | 699.9만 |
|---|
| 2026.09.03 | ₩1,981 | ₩2,048 | ₩1,921 | ₩1,954 | -1.35% | 1240.1만 |
|---|
| 2026.09.02 | ₩1,834 | ₩1,981 | ₩1,820 | ₩1,941 | +5.84% | 1149.7만 |
|---|
| 2026.09.01 | ₩1,941 | ₩1,994 | ₩1,810 | ₩1,834 | -5.52% | 1250.3만 |
|---|
| 2026.08.31 | ₩1,968 | ₩2,008 | ₩1,921 | ₩1,941 | -1.36% | 1099.5만 |
|---|
| 2026.08.28 | ₩2,008 | ₩2,075 | ₩1,941 | ₩1,994 | -0.67% | 1237.5만 |
|---|
| 2026.08.27 | ₩1,968 | ₩1,994 | ₩1,901 | ₩1,981 | +0.68% | 1202.1만 |
|---|
| 2026.08.26 | ₩2,008 | ₩2,014 | ₩1,914 | ₩1,954 | -2.67% | 1085.3만 |
|---|
| 2026.08.25 | ₩1,901 | ₩2,061 | ₩1,874 | ₩2,021 | +6.34% | 1257.9만 |
|---|
| 2026.08.24 | ₩1,901 | ₩1,941 | ₩1,807 | ₩1,901 | 0.00% | 1021.1만 |
|---|
| 2026.08.21 | ₩1,927 | ₩1,941 | ₩1,860 | ₩1,874 | -2.78% | 1543.2만 |
|---|
| 2026.08.20 | ₩1,981 | ₩1,981 | ₩1,894 | ₩1,901 | -4.05% | 1054만 |
|---|
| 2026.08.19 | ₩1,981 | ₩2,101 | ₩1,961 | ₩1,994 | +0.68% | 1049.5만 |
|---|
| 2026.08.18 | ₩1,981 | ₩2,008 | ₩1,901 | ₩1,927 | -2.70% | 947.7만 |
|---|
| 2026.08.17 | ₩2,101 | ₩2,112 | ₩1,954 | ₩1,994 | -5.10% | 1430.9만 |
|---|
| 2026.08.14 | ₩2,195 | ₩2,235 | ₩2,075 | ₩2,128 | -3.05% | 1538.7만 |
|---|
| 2026.08.13 | ₩2,048 | ₩2,235 | ₩2,034 | ₩2,182 | +6.54% | 2260.7만 |
|---|
| 2026.08.12 | ₩2,075 | ₩2,148 | ₩1,921 | ₩2,021 | -2.58% | 3578.4만 |
|---|
| 2026.08.11 | ₩1,860 | ₩2,075 | ₩1,860 | ₩2,048 | +10.07% | 2997.7만 |
|---|
| 2026.08.10 | ₩1,727 | ₩1,927 | ₩1,700 | ₩1,887 | +9.30% | 3762.6만 |
|---|
| 2026.08.07 | ₩1,700 | ₩1,760 | ₩1,566 | ₩1,713 | +0.79% | 3790.8만 |
|---|
| 2026.08.06 | ₩1,526 | ₩1,686 | ₩1,245 | ₩1,606 | +5.26% | 1.1억 |
|---|
| 2026.08.05 | ₩2,610 | ₩2,610 | ₩2,424 | ₩2,463 | -5.64% | 2188.4만 |
|---|
| 2026.08.04 | ₩2,570 | ₩2,650 | ₩2,570 | ₩2,610 | +1.56% | 1513.5만 |
|---|
| 2026.08.03 | ₩2,490 | ₩2,637 | ₩2,463 | ₩2,570 | +3.23% | 2110.8만 |
|---|
| 2026.07.31 | ₩2,490 | ₩2,516 | ₩2,409 | ₩2,436 | -2.15% | 1675.7만 |
|---|
| 2026.07.30 | ₩2,664 | ₩2,677 | ₩2,436 | ₩2,490 | -6.53% | 1719.2만 |
|---|
| 2026.07.29 | ₩2,583 | ₩2,744 | ₩2,510 | ₩2,650 | +2.59% | 1482.1만 |
|---|
| 2026.07.28 | ₩2,463 | ₩2,577 | ₩2,436 | ₩2,490 | +1.09% | 1559.5만 |
|---|
| 2026.07.27 | ₩2,463 | ₩2,530 | ₩2,436 | ₩2,463 | 0.00% | 1238.7만 |
|---|
| 2026.07.24 | ₩2,342 | ₩2,503 | ₩2,338 | ₩2,449 | +4.57% | 1626.8만 |
|---|
| 2026.07.23 | ₩2,409 | ₩2,436 | ₩2,295 | ₩2,329 | -3.33% | 1503.7만 |
|---|
| 2026.07.22 | ₩2,556 | ₩2,597 | ₩2,429 | ₩2,463 | -3.66% | 1335.9만 |
|---|
| 2026.07.21 | ₩2,530 | ₩2,577 | ₩2,463 | ₩2,543 | +0.53% | 1544.5만 |
|---|
| 2026.07.20 | ₩2,704 | ₩2,704 | ₩2,503 | ₩2,530 | -6.44% | 2170.8만 |
|---|
| 2026.07.17 | ₩2,704 | ₩2,757 | ₩2,704 | ₩2,704 | 0.00% | 871.5만 |
|---|
| 2026.07.16 | ₩2,717 | ₩2,811 | ₩2,704 | ₩2,744 | +0.99% | 1220.9만 |
|---|
| 2026.07.15 | ₩2,704 | ₩2,811 | ₩2,690 | ₩2,717 | +0.50% | 1428.7만 |
|---|
| 2026.07.14 | ₩2,717 | ₩2,771 | ₩2,690 | ₩2,704 | -0.49% | 1263만 |
|---|
| 2026.07.13 | ₩2,784 | ₩2,824 | ₩2,677 | ₩2,677 | -3.85% | 2111.3만 |
|---|
| 2026.07.10 | ₩2,824 | ₩2,878 | ₩2,771 | ₩2,784 | -1.42% | 1411.7만 |
|---|
| 2026.07.09 | ₩2,717 | ₩2,831 | ₩2,677 | ₩2,784 | +2.46% | 1803.5만 |
|---|
| 2026.07.08 | ₩2,730 | ₩2,784 | ₩2,650 | ₩2,717 | -0.49% | 1684.5만 |
|---|
| 2026.07.07 | ₩2,891 | ₩2,945 | ₩2,744 | ₩2,757 | -4.63% | 1783.3만 |
|---|
| 2026.07.06 | ₩2,918 | ₩2,965 | ₩2,797 | ₩2,945 | +0.92% | 2586만 |
|---|
| 2026.07.02 | ₩3,025 | ₩3,052 | ₩2,851 | ₩2,905 | -3.98% | 1934만 |
|---|
| 2026.07.01 | ₩3,025 | ₩3,072 | ₩2,958 | ₩2,971 | -1.77% | 1924.5만 |
|---|
| 2026.06.30 | ₩2,771 | ₩3,186 | ₩2,771 | ₩3,065 | +10.63% | 2786.6만 |
|---|
| 2026.06.29 | ₩2,918 | ₩2,985 | ₩2,797 | ₩2,811 | -3.67% | 4077만 |
|---|
| 2026.06.26 | ₩2,811 | ₩2,931 | ₩2,744 | ₩2,918 | +3.81% | 2130.8만 |
|---|
| 2026.06.25 | ₩2,797 | ₩2,971 | ₩2,797 | ₩2,838 | +1.44% | 2315.6만 |
|---|
| 2026.06.24 | ₩2,730 | ₩2,931 | ₩2,677 | ₩2,704 | -0.98% | 2552.9만 |
|---|
| 2026.06.23 | ₩2,717 | ₩2,757 | ₩2,677 | ₩2,717 | 0.00% | 1929.1만 |
|---|
| 2026.06.22 | ₩2,945 | ₩2,965 | ₩2,730 | ₩2,744 | -6.82% | 2837.8만 |
|---|
| 2026.06.18 | ₩2,958 | ₩2,992 | ₩2,871 | ₩2,971 | +0.45% | 4398.4만 |
|---|
| 2026.06.17 | ₩3,266 | ₩3,427 | ₩3,012 | ₩3,052 | -6.56% | 4192.5만 |
|---|
| 2026.06.16 | ₩3,145 | ₩3,293 | ₩3,045 | ₩3,253 | +3.40% | 2810.2만 |
|---|
| 2026.06.15 | ₩3,293 | ₩3,487 | ₩3,119 | ₩3,145 | -4.47% | 3013.9만 |
|---|
| 2026.06.12 | ₩3,226 | ₩3,319 | ₩3,159 | ₩3,186 | -1.24% | 1750.1만 |
|---|
| 2026.06.11 | ₩3,279 | ₩3,293 | ₩3,052 | ₩3,199 | -2.45% | 3529만 |
|---|
| 2026.06.10 | ₩3,279 | ₩3,319 | ₩3,166 | ₩3,253 | -0.82% | 2955.8만 |
|---|
| 2026.06.09 | ₩3,453 | ₩3,560 | ₩3,266 | ₩3,319 | -3.88% | 2764.9만 |
|---|
| 2026.06.08 | ₩3,493 | ₩3,554 | ₩3,306 | ₩3,427 | -1.92% | 2336.7만 |
|---|
| 2026.06.05 | ₩3,467 | ₩3,587 | ₩3,440 | ₩3,467 | 0.00% | 2517.8만 |
|---|
| 2026.06.04 | ₩3,654 | ₩3,694 | ₩3,467 | ₩3,507 | -4.03% | 2897만 |
|---|
| 2026.06.03 | ₩3,935 | ₩3,935 | ₩3,641 | ₩3,654 | -7.14% | 2228.7만 |
|---|
| 2026.06.02 | ₩4,015 | ₩4,062 | ₩3,935 | ₩3,975 | -1.00% | 2193.3만 |
|---|
| 2026.06.01 | ₩4,056 | ₩4,082 | ₩4,002 | ₩4,029 | -0.66% | 1519.9만 |
|---|
| 2026.05.29 | ₩4,230 | ₩4,310 | ₩4,082 | ₩4,096 | -3.16% | 1921.9만 |
|---|
| 2026.05.28 | ₩4,136 | ₩4,283 | ₩4,109 | ₩4,203 | +1.62% | 1592.3만 |
|---|
| 2026.05.27 | ₩4,189 | ₩4,297 | ₩4,123 | ₩4,149 | -0.96% | 2069.2만 |
|---|
| 2026.05.26 | ₩4,203 | ₩4,323 | ₩4,123 | ₩4,163 | -0.96% | 2034.5만 |
|---|
| 2026.05.22 | ₩4,123 | ₩4,169 | ₩4,002 | ₩4,136 | +0.32% | 803.5만 |
|---|
| 2026.05.21 | ₩3,975 | ₩4,163 | ₩3,882 | ₩4,109 | +3.37% | 2406.2만 |
|---|
| 2026.05.20 | ₩3,922 | ₩4,042 | ₩3,841 | ₩4,029 | +2.73% | 2363.3만 |
|---|
| 2026.05.19 | ₩3,895 | ₩3,995 | ₩3,788 | ₩3,908 | +0.34% | 1977.5만 |
|---|
| 2026.05.18 | ₩4,015 | ₩4,109 | ₩3,895 | ₩3,908 | -2.67% | 1948.5만 |
|---|
| 2026.05.15 | ₩4,015 | ₩4,056 | ₩3,949 | ₩4,015 | 0.00% | 2914.6만 |
|---|
| 2026.05.14 | ₩4,163 | ₩4,216 | ₩4,042 | ₩4,056 | -2.57% | 1913.8만 |
|---|
| 2026.05.13 | ₩4,270 | ₩4,297 | ₩4,149 | ₩4,149 | -2.82% | 1183.6만 |
|---|
| 2026.05.12 | ₩4,417 | ₩4,430 | ₩4,203 | ₩4,350 | -1.52% | 1863.7만 |
|---|
| 2026.05.11 | ₩4,444 | ₩4,618 | ₩4,123 | ₩4,457 | +0.30% | 3373.7만 |
|---|
| 2026.05.08 | ₩4,591 | ₩4,618 | ₩4,450 | ₩4,524 | -1.46% | 1713.1만 |
|---|
| 2026.05.07 | ₩4,725 | ₩4,725 | ₩4,377 | ₩4,524 | -4.25% | 2586.3만 |
|---|
| 2026.05.06 | ₩4,939 | ₩5,354 | ₩4,578 | ₩4,671 | -5.42% | 4942.7만 |
|---|
| 2026.05.05 | ₩4,752 | ₩4,752 | ₩4,531 | ₩4,591 | -3.38% | 1384.4만 |
|---|
| 2026.05.04 | ₩4,872 | ₩4,885 | ₩4,711 | ₩4,738 | -2.75% | 1130.6만 |
|---|
| 2026.05.01 | ₩4,685 | ₩4,946 | ₩4,685 | ₩4,899 | +4.57% | 1437.3만 |
|---|
| 2026.04.30 | ₩4,618 | ₩4,778 | ₩4,604 | ₩4,738 | +2.61% | 786.1만 |
|---|
| 2026.04.29 | ₩4,899 | ₩4,899 | ₩4,591 | ₩4,645 | -5.19% | 1233.4만 |
|---|
| 2026.04.28 | ₩5,006 | ₩5,039 | ₩4,859 | ₩4,885 | -2.41% | 831.2만 |
|---|
| 2026.04.27 | ₩5,033 | ₩5,126 | ₩4,999 | ₩5,006 | -0.53% | 1179.3만 |
|---|
| 2026.04.24 | ₩4,872 | ₩5,093 | ₩4,859 | ₩5,059 | +3.85% | 1252.8만 |
|---|
| 2026.04.23 | ₩4,939 | ₩4,979 | ₩4,805 | ₩4,912 | -0.54% | 921.3만 |
|---|
| 2026.04.22 | ₩5,086 | ₩5,122 | ₩4,885 | ₩4,926 | -3.16% | 1063.7만 |
|---|
| 2026.04.21 | ₩5,354 | ₩5,381 | ₩4,986 | ₩5,006 | -6.50% | 1209.1만 |
|---|
| 2026.04.20 | ₩5,167 | ₩5,327 | ₩5,133 | ₩5,327 | +3.11% | 1237.2만 |
|---|
| 2026.04.17 | ₩5,167 | ₩5,354 | ₩5,167 | ₩5,247 | +1.55% | 1407만 |
|---|
| 2026.04.16 | ₩5,086 | ₩5,133 | ₩4,979 | ₩5,019 | -1.32% | 842.8만 |
|---|
| 2026.04.15 | ₩5,019 | ₩5,113 | ₩5,007 | ₩5,100 | +1.60% | 940.9만 |
|---|
| 2026.04.14 | ₩4,993 | ₩5,080 | ₩4,912 | ₩4,979 | -0.27% | 1108.4만 |
|---|
| 2026.04.13 | ₩4,872 | ₩4,993 | ₩4,765 | ₩4,993 | +2.47% | 1339.2만 |
|---|
| 2026.04.10 | ₩5,220 | ₩5,310 | ₩4,899 | ₩4,939 | -5.38% | 1125.9만 |
|---|
| 2026.04.09 | ₩5,153 | ₩5,367 | ₩5,100 | ₩5,247 | +1.82% | 1740.1만 |
|---|
| 2026.04.08 | ₩5,153 | ₩5,247 | ₩5,113 | ₩5,233 | +1.56% | 1657.5만 |
|---|
| 2026.04.07 | ₩4,939 | ₩4,979 | ₩4,738 | ₩4,845 | -1.90% | 972.6만 |
|---|
| 2026.04.06 | ₩5,006 | ₩5,046 | ₩4,885 | ₩5,019 | +0.27% | 949.7만 |
|---|
| 2026.04.02 | ₩4,752 | ₩5,046 | ₩4,725 | ₩4,979 | +4.79% | 990.5만 |
|---|
| 2026.04.01 | ₩4,859 | ₩4,939 | ₩4,778 | ₩4,872 | +0.28% | 880.3만 |
|---|
| 2026.03.31 | ₩4,725 | ₩4,885 | ₩4,618 | ₩4,845 | +2.55% | 1561.4만 |
|---|
| 2026.03.30 | ₩4,645 | ₩4,845 | ₩4,604 | ₩4,645 | 0.00% | 2240.8만 |
|---|
| 2026.03.27 | ₩4,725 | ₩4,792 | ₩4,571 | ₩4,578 | -3.12% | 2021.6만 |
|---|
| 2026.03.26 | ₩4,618 | ₩4,738 | ₩4,524 | ₩4,725 | +2.32% | 1378.6만 |
|---|
| 2026.03.25 | ₩4,899 | ₩4,979 | ₩4,651 | ₩4,725 | -3.55% | 1125.4만 |
|---|
| 2026.03.24 | ₩4,859 | ₩4,986 | ₩4,792 | ₩4,832 | -0.55% | 1394.6만 |
|---|
| 2026.03.23 | ₩4,926 | ₩5,059 | ₩4,885 | ₩5,006 | +1.63% | 2057.6만 |
|---|
| 2026.03.20 | ₩4,845 | ₩4,959 | ₩4,752 | ₩4,765 | -1.66% | 2629.6만 |
|---|
| 2026.03.19 | ₩5,019 | ₩5,073 | ₩4,631 | ₩4,939 | -1.60% | 2474.2만 |
|---|
| 2026.03.18 | ₩4,859 | ₩5,140 | ₩4,805 | ₩4,939 | +1.65% | 1751.4만 |
|---|
| 2026.03.17 | ₩4,899 | ₩5,019 | ₩4,859 | ₩4,899 | 0.00% | 1467.4만 |
|---|
| 2026.03.16 | ₩5,019 | ₩5,113 | ₩4,845 | ₩4,859 | -3.20% | 2036.5만 |
|---|
| 2026.03.13 | ₩5,100 | ₩5,164 | ₩4,845 | ₩4,899 | -3.94% | 1805.4만 |
|---|
| 2026.03.12 | ₩5,207 | ₩5,236 | ₩4,986 | ₩5,006 | -3.86% | 2204만 |
|---|
| 2026.03.11 | ₩5,341 | ₩5,367 | ₩5,133 | ₩5,233 | -2.01% | 1655.2만 |
|---|
| 2026.03.10 | ₩5,474 | ₩5,702 | ₩5,381 | ₩5,407 | -1.22% | 2620.9만 |
|---|
| 2026.03.09 | ₩5,019 | ₩5,233 | ₩4,872 | ₩5,207 | +3.73% | 2320.2만 |
|---|
| 2026.03.06 | ₩5,314 | ₩5,521 | ₩5,113 | ₩5,167 | -2.77% | 2656.1만 |
|---|
| 2026.03.05 | ₩5,541 | ₩5,722 | ₩5,334 | ₩5,394 | -2.66% | 2425.7만 |
|---|
| 2026.03.04 | ₩5,702 | ₩5,769 | ₩5,581 | ₩5,595 | -1.88% | 1184.8만 |
|---|
| 2026.03.03 | ₩5,662 | ₩5,822 | ₩5,555 | ₩5,689 | +0.47% | 1728.5만 |
|---|
| 2026.03.02 | ₩5,702 | ₩5,983 | ₩5,642 | ₩5,796 | +1.64% | 1511만 |
|---|
| 2026.02.27 | ₩5,996 | ₩6,130 | ₩5,889 | ₩5,903 | -1.56% | 1766.4만 |
|---|
| 2026.02.26 | ₩5,555 | ₩6,103 | ₩5,541 | ₩6,090 | +9.64% | 2995.8만 |
|---|
| 2026.02.25 | ₩5,956 | ₩6,103 | ₩5,066 | ₩5,568 | -6.52% | 5757.4만 |
|---|
| 2026.02.24 | ₩6,037 | ₩6,150 | ₩5,903 | ₩6,103 | +1.11% | 1417.6만 |
|---|
| 2026.02.23 | ₩6,130 | ₩6,170 | ₩5,943 | ₩6,063 | -1.09% | 1102.9만 |
|---|
| 2026.02.20 | ₩6,425 | ₩6,425 | ₩6,157 | ₩6,184 | -3.75% | 1723.1만 |
|---|
| 2026.02.19 | ₩6,411 | ₩6,465 | ₩6,264 | ₩6,425 | +0.21% | 1211.4만 |
|---|
| 2026.02.18 | ₩6,438 | ₩6,612 | ₩6,346 | ₩6,438 | 0.00% | 1151.5만 |
|---|
| 2026.02.17 | ₩6,518 | ₩6,659 | ₩6,458 | ₩6,478 | -0.62% | 1376.3만 |
|---|
| 2026.02.13 | ₩6,411 | ₩6,799 | ₩6,351 | ₩6,545 | +2.09% | 1526.2만 |
|---|
| 2026.02.12 | ₩6,344 | ₩6,451 | ₩6,244 | ₩6,291 | -0.84% | 1085만 |
|---|
| 2026.02.11 | ₩6,385 | ₩6,438 | ₩6,117 | ₩6,251 | -2.10% | 1361.2만 |
|---|
| 2026.02.10 | ₩6,291 | ₩6,559 | ₩6,251 | ₩6,478 | +2.98% | 1699.1만 |
|---|
| 2026.02.09 | ₩6,277 | ₩6,425 | ₩6,043 | ₩6,197 | -1.28% | 1345.6만 |
|---|
| 2026.02.06 | ₩7,040 | ₩7,040 | ₩6,264 | ₩6,358 | -9.70% | 2550.5만 |
|---|
| 2026.02.05 | ₩6,719 | ₩6,947 | ₩6,599 | ₩6,893 | +2.59% | 1682만 |
|---|
| 2026.02.04 | ₩6,746 | ₩6,920 | ₩6,532 | ₩6,880 | +1.98% | 2168.4만 |
|---|
| 2026.02.03 | ₩6,987 | ₩7,348 | ₩6,692 | ₩6,799 | -2.68% | 3169.1만 |
|---|
| 2026.02.02 | ₩6,545 | ₩7,241 | ₩6,418 | ₩6,866 | +4.91% | 3060.9만 |
|---|
| 2026.01.30 | ₩7,121 | ₩7,201 | ₩6,438 | ₩6,572 | -7.71% | 4207.2만 |
|---|
| 2026.01.29 | ₩7,910 | ₩7,937 | ₩7,603 | ₩7,629 | -3.55% | 1517.8만 |
|---|
| 2026.01.28 | ₩7,830 | ₩7,984 | ₩7,763 | ₩7,884 | +0.68% | 1271.7만 |
|---|
| 2026.01.27 | ₩7,750 | ₩7,897 | ₩7,629 | ₩7,843 | +1.21% | 928.2만 |
|---|
| 2026.01.26 | ₩7,790 | ₩7,790 | ₩7,589 | ₩7,736 | -0.69% | 858.4만 |
|---|
| 2026.01.23 | ₩7,696 | ₩8,004 | ₩7,623 | ₩7,750 | +0.70% | 1608.8만 |
|---|
| 2026.01.22 | ₩7,830 | ₩7,991 | ₩7,712 | ₩7,763 | -0.85% | 1026.7만 |
|---|
| 2026.01.21 | ₩7,683 | ₩7,857 | ₩7,549 | ₩7,750 | +0.87% | 1609.2만 |
|---|
| 2026.01.20 | ₩7,830 | ₩7,924 | ₩7,629 | ₩7,723 | -1.37% | 2237.3만 |
|---|
| 2026.01.16 | ₩7,723 | ₩8,232 | ₩7,703 | ₩8,165 | +5.72% | 3244.9만 |
|---|
| 2026.01.15 | ₩7,295 | ₩7,797 | ₩7,295 | ₩7,763 | +6.42% | 2470.8만 |
|---|
| 2026.01.14 | ₩7,201 | ₩7,469 | ₩7,040 | ₩7,295 | +1.30% | 1848.3만 |
|---|
| 2026.01.13 | ₩7,201 | ₩7,321 | ₩7,000 | ₩7,188 | -0.19% | 1454.3만 |
|---|
| 2026.01.12 | ₩7,000 | ₩7,275 | ₩6,953 | ₩7,147 | +2.10% | 1655.4만 |
|---|
| 2026.01.09 | ₩6,639 | ₩7,321 | ₩6,619 | ₩7,174 | +8.06% | 4960만 |
|---|
| 2026.01.08 | ₩6,130 | ₩6,465 | ₩6,057 | ₩6,304 | +2.84% | 1431.2만 |
|---|
| 2026.01.07 | ₩6,077 | ₩6,472 | ₩6,050 | ₩6,197 | +1.98% | 2023.8만 |
|---|
| 2026.01.06 | ₩5,836 | ₩6,077 | ₩5,769 | ₩6,037 | +3.44% | 1472.9만 |
|---|
| 2026.01.05 | ₩5,863 | ₩6,047 | ₩5,729 | ₩5,956 | +1.60% | 1473.9만 |
|---|
| 2026.01.02 | ₩5,903 | ₩5,970 | ₩5,809 | ₩5,903 | 0.00% | 890.4만 |
|---|
| 2025.12.31 | ₩5,889 | ₩5,903 | ₩5,796 | ₩5,863 | -0.45% | 862.7만 |
|---|
| 2025.12.30 | ₩5,849 | ₩5,996 | ₩5,829 | ₩5,916 | +1.14% | 1007.4만 |
|---|
| 2025.12.29 | ₩6,103 | ₩6,130 | ₩5,863 | ₩5,889 | -3.51% | 1190.8만 |
|---|
| 2025.12.26 | ₩6,224 | ₩6,224 | ₩6,070 | ₩6,144 | -1.29% | 896.8만 |
|---|
| 2025.12.24 | ₩6,224 | ₩6,277 | ₩6,170 | ₩6,224 | 0.00% | 454.9만 |
|---|
| 2025.12.23 | ₩6,451 | ₩6,512 | ₩6,190 | ₩6,197 | -3.94% | 912.8만 |
|---|
| 2025.12.22 | ₩6,559 | ₩6,639 | ₩6,492 | ₩6,518 | -0.61% | 569.5만 |
|---|
| 2025.12.19 | ₩6,425 | ₩6,605 | ₩6,385 | ₩6,518 | +1.46% | 2471.2만 |
|---|
| 2025.12.18 | ₩6,451 | ₩6,532 | ₩6,371 | ₩6,492 | +0.62% | 3073.9만 |
|---|
| 2025.12.17 | ₩6,438 | ₩6,706 | ₩6,344 | ₩6,492 | +0.83% | 4210.9만 |
|---|
| 2025.12.16 | ₩6,987 | ₩7,020 | ₩6,706 | ₩6,853 | -1.92% | 1071만 |
|---|
| 2025.12.15 | ₩7,268 | ₩7,268 | ₩6,826 | ₩7,054 | -2.95% | 1257.6만 |
|---|
| 2025.12.12 | ₩7,469 | ₩7,522 | ₩7,188 | ₩7,201 | -3.58% | 455.8만 |
|---|
| 2025.12.11 | ₩7,616 | ₩7,783 | ₩7,442 | ₩7,455 | -2.11% | 717.7만 |
|---|
| 2025.12.10 | ₩7,388 | ₩7,629 | ₩7,348 | ₩7,509 | +1.63% | 1004.9만 |
|---|
| 2025.12.09 | ₩7,549 | ₩7,556 | ₩7,348 | ₩7,429 | -1.60% | 567.2만 |
|---|
| 2025.12.08 | ₩7,669 | ₩7,710 | ₩7,475 | ₩7,549 | -1.57% | 817.5만 |
|---|
| 2025.12.05 | ₩7,723 | ₩7,937 | ₩7,562 | ₩7,669 | -0.69% | 841.8만 |
|---|
| 2025.12.04 | ₩7,549 | ₩7,777 | ₩7,526 | ₩7,763 | +2.84% | 667.9만 |
|---|
| 2025.12.03 | ₩7,603 | ₩7,763 | ₩7,536 | ₩7,589 | -0.18% | 547.4만 |
|---|
| 2025.12.02 | ₩7,910 | ₩7,991 | ₩7,529 | ₩7,549 | -4.57% | 800만 |
|---|
| 2025.12.01 | ₩7,616 | ₩7,924 | ₩7,576 | ₩7,843 | +2.99% | 965.1만 |
|---|
| 2025.11.28 | ₩7,777 | ₩7,897 | ₩7,723 | ₩7,830 | +0.69% | 371.2만 |
|---|
| 2025.11.26 | ₩7,629 | ₩7,884 | ₩7,603 | ₩7,723 | +1.23% | 658.6만 |
|---|
| 2025.11.25 | ₩7,067 | ₩7,683 | ₩7,060 | ₩7,656 | +8.33% | 1148.6만 |
|---|
| 2025.11.24 | ₩6,987 | ₩7,040 | ₩6,866 | ₩7,027 | +0.57% | 655.8만 |
|---|
| 2025.11.21 | ₩6,559 | ₩6,927 | ₩6,559 | ₩6,893 | +5.10% | 970.7만 |
|---|
| 2025.11.20 | ₩6,786 | ₩7,000 | ₩6,478 | ₩6,492 | -4.34% | 891.1만 |
|---|
| 2025.11.19 | ₩6,679 | ₩6,726 | ₩6,518 | ₩6,692 | +0.20% | 726.2만 |
|---|
| 2025.11.18 | ₩6,559 | ₩6,719 | ₩6,438 | ₩6,639 | +1.22% | 843만 |
|---|
| 2025.11.17 | ₩6,826 | ₩6,840 | ₩6,451 | ₩6,559 | -3.92% | 1241.1만 |
|---|
| 2025.11.14 | ₩6,773 | ₩6,933 | ₩6,712 | ₩6,826 | +0.79% | 761.2만 |
|---|
| 2025.11.13 | ₩7,362 | ₩7,402 | ₩6,853 | ₩6,880 | -6.55% | 1089.7만 |
|---|
| 2025.11.12 | ₩7,388 | ₩7,442 | ₩7,188 | ₩7,375 | -0.18% | 821.3만 |
|---|
| 2025.11.11 | ₩7,295 | ₩7,392 | ₩7,161 | ₩7,321 | +0.37% | 1195.9만 |
|---|
| 2025.11.10 | ₩7,161 | ₩7,442 | ₩7,094 | ₩7,281 | +1.68% | 1504만 |
|---|
| 2025.11.07 | ₩6,813 | ₩7,067 | ₩6,746 | ₩7,027 | +3.14% | 1148.2만 |
|---|
| 2025.11.06 | ₩7,362 | ₩7,569 | ₩6,686 | ₩6,813 | -7.45% | 2082.2만 |
|---|
| 2025.11.05 | ₩7,790 | ₩7,857 | ₩7,522 | ₩7,576 | -2.75% | 1019.8만 |
|---|
| 2025.11.04 | ₩7,817 | ₩7,830 | ₩7,629 | ₩7,736 | -1.03% | 887.5만 |
|---|
| 2025.11.03 | ₩7,388 | ₩7,830 | ₩7,288 | ₩7,830 | +5.98% | 1040.3만 |
|---|
| 2025.10.31 | ₩7,429 | ₩7,542 | ₩7,348 | ₩7,536 | +1.44% | 1417.8만 |
|---|
| 2025.10.30 | ₩7,469 | ₩7,562 | ₩7,348 | ₩7,482 | +0.18% | 1043.6만 |
|---|
| 2025.10.29 | ₩7,736 | ₩7,897 | ₩7,362 | ₩7,549 | -2.42% | 1237.6만 |
|---|
| 2025.10.28 | ₩7,790 | ₩7,864 | ₩7,723 | ₩7,817 | +0.34% | 769.8만 |
|---|
| 2025.10.27 | ₩7,843 | ₩7,890 | ₩7,723 | ₩7,830 | -0.17% | 551.1만 |
|---|
| 2025.10.24 | ₩7,924 | ₩7,964 | ₩7,763 | ₩7,843 | -1.01% | 737.9만 |
|---|
| 2025.10.23 | ₩7,629 | ₩7,817 | ₩7,616 | ₩7,710 | +1.05% | 824.8만 |
|---|
| 2025.10.22 | ₩7,549 | ₩7,830 | ₩7,549 | ₩7,669 | +1.60% | 983만 |
|---|
| 2025.10.21 | ₩7,388 | ₩7,669 | ₩7,308 | ₩7,576 | +2.54% | 902.6만 |
|---|
| 2025.10.20 | ₩7,308 | ₩7,549 | ₩7,214 | ₩7,455 | +2.01% | 773.6만 |
|---|
| 2025.10.17 | ₩7,040 | ₩7,241 | ₩7,040 | ₩7,228 | +2.66% | 806.7만 |
|---|
| 2025.10.16 | ₩7,081 | ₩7,109 | ₩6,947 | ₩7,067 | -0.19% | 1032.5만 |
|---|
| 2025.10.15 | ₩7,335 | ₩7,482 | ₩7,121 | ₩7,121 | -2.92% | 908.2만 |
|---|
| 2025.10.14 | ₩7,094 | ₩7,362 | ₩7,007 | ₩7,281 | +2.64% | 1002.1만 |
|---|
| 2025.10.13 | ₩7,121 | ₩7,168 | ₩6,927 | ₩7,094 | -0.38% | 686.2만 |
|---|
| 2025.10.10 | ₩7,214 | ₩7,281 | ₩7,014 | ₩7,161 | -0.74% | 922.3만 |
|---|