시장 데이터를 불러오는 중
전체 종목
유니온 과거 주가
000910.KS · KOSPI
주요 제품·사업: 백시멘트,타일시멘트,알루미나시멘트,용융알루미나,급결제,필터프레스,유니필터제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000910.KS · KOSPI
주요 제품·사업: 백시멘트,타일시멘트,알루미나시멘트,용융알루미나,급결제,필터프레스,유니필터제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,955 | ₩2,980 | ₩2,910 | ₩2,930 | -0.85% | 2.3만 |
| 2026.10.07 | ₩2,960 | ₩2,965 | ₩2,920 | ₩2,955 | -0.17% | 3.9만 |
| 2026.10.06 | ₩2,965 | ₩2,965 | ₩2,925 | ₩2,940 | -0.84% | 2.8만 |
| 2026.10.02 | ₩2,955 | ₩2,990 | ₩2,935 | ₩2,950 | -0.17% | 1.9만 |
| 2026.10.01 | ₩2,990 | ₩2,990 | ₩2,945 | ₩2,960 | -1.00% | 1.6만 |
| 2026.09.30 | ₩2,925 | ₩3,000 | ₩2,915 | ₩2,920 | -0.17% | 1.7만 |
| 2026.09.29 | ₩2,980 | ₩3,030 | ₩2,905 | ₩2,925 | -1.85% | 2.5만 |
| 2026.09.28 | ₩2,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,870 |
| ₩2,950 |
| -1.17% |
| 2.7만 |
| 2026.09.23 | ₩3,000 | ₩3,015 | ₩2,925 | ₩2,945 | -1.83% | 4만 |
|---|
| 2026.09.22 | ₩3,005 | ₩3,280 | ₩2,965 | ₩2,975 | -1.00% | 31.4만 |
|---|
| 2026.09.21 | ₩2,950 | ₩3,035 | ₩2,920 | ₩2,960 | +0.34% | 9.2만 |
|---|
| 2026.09.18 | ₩2,985 | ₩2,985 | ₩2,925 | ₩2,935 | -1.68% | 1.3만 |
|---|
| 2026.09.17 | ₩2,995 | ₩2,995 | ₩2,935 | ₩2,935 | -2.00% | 1.6만 |
|---|
| 2026.09.16 | ₩2,970 | ₩2,990 | ₩2,910 | ₩2,950 | -0.67% | 1.5만 |
|---|
| 2026.09.15 | ₩2,980 | ₩3,035 | ₩2,925 | ₩2,930 | -1.68% | 3만 |
|---|
| 2026.09.14 | ₩2,940 | ₩3,090 | ₩2,920 | ₩2,995 | +1.87% | 7.5만 |
|---|
| 2026.09.11 | ₩2,930 | ₩2,990 | ₩2,930 | ₩2,950 | +0.68% | 1.2만 |
|---|
| 2026.09.10 | ₩2,900 | ₩2,980 | ₩2,900 | ₩2,950 | +1.72% | 3.7만 |
|---|
| 2026.09.09 | ₩2,920 | ₩2,980 | ₩2,865 | ₩2,900 | -0.68% | 3.8만 |
|---|
| 2026.09.08 | ₩2,930 | ₩2,995 | ₩2,915 | ₩2,920 | -0.34% | 1.9만 |
|---|
| 2026.09.07 | ₩2,985 | ₩2,985 | ₩2,930 | ₩2,930 | -1.84% | 2.2만 |
|---|
| 2026.09.04 | ₩2,950 | ₩3,000 | ₩2,940 | ₩2,945 | -0.17% | 1.2만 |
|---|
| 2026.09.03 | ₩2,930 | ₩2,970 | ₩2,930 | ₩2,935 | +0.17% | 1.6만 |
|---|
| 2026.09.02 | ₩2,980 | ₩2,995 | ₩2,930 | ₩2,930 | -1.68% | 2.1만 |
|---|
| 2026.09.01 | ₩2,985 | ₩3,030 | ₩2,975 | ₩3,000 | +0.50% | 1.5만 |
|---|
| 2026.08.31 | ₩3,040 | ₩3,040 | ₩2,955 | ₩3,010 | -0.99% | 1.8만 |
|---|
| 2026.08.28 | ₩2,970 | ₩3,025 | ₩2,970 | ₩3,010 | +1.35% | 4.5만 |
|---|
| 2026.08.27 | ₩2,980 | ₩3,030 | ₩2,965 | ₩2,965 | -0.50% | 1.5만 |
|---|
| 2026.08.26 | ₩2,950 | ₩3,030 | ₩2,950 | ₩2,980 | +1.02% | 2만 |
|---|
| 2026.08.25 | ₩2,980 | ₩3,000 | ₩2,890 | ₩3,000 | +0.67% | 3.6만 |
|---|
| 2026.08.24 | ₩2,960 | ₩3,015 | ₩2,920 | ₩2,990 | +1.01% | 2.3만 |
|---|
| 2026.08.21 | ₩2,895 | ₩3,180 | ₩2,880 | ₩2,960 | +2.25% | 9.6만 |
|---|
| 2026.08.20 | ₩2,890 | ₩2,935 | ₩2,880 | ₩2,895 | +0.17% | 2만 |
|---|
| 2026.08.19 | ₩2,900 | ₩2,940 | ₩2,845 | ₩2,890 | -0.34% | 2.1만 |
|---|
| 2026.08.18 | ₩2,995 | ₩2,995 | ₩2,900 | ₩2,900 | -3.17% | 3.4만 |
|---|
| 2026.08.14 | ₩2,995 | ₩2,995 | ₩2,930 | ₩2,940 | -1.84% | 1.5만 |
|---|
| 2026.08.13 | ₩2,955 | ₩2,995 | ₩2,930 | ₩2,935 | -0.68% | 2만 |
|---|
| 2026.08.12 | ₩3,035 | ₩3,035 | ₩2,945 | ₩2,970 | -2.14% | 4.6만 |
|---|
| 2026.08.11 | ₩2,975 | ₩3,015 | ₩2,940 | ₩2,970 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩2,940 | ₩3,050 | ₩2,875 | ₩2,985 | +1.53% | 6.7만 |
|---|
| 2026.08.07 | ₩2,810 | ₩2,940 | ₩2,810 | ₩2,890 | +2.85% | 4.8만 |
|---|
| 2026.08.06 | ₩2,790 | ₩2,840 | ₩2,745 | ₩2,810 | +0.72% | 2.2만 |
|---|
| 2026.08.05 | ₩2,880 | ₩2,880 | ₩2,700 | ₩2,780 | -3.47% | 3.2만 |
|---|
| 2026.08.04 | ₩2,655 | ₩2,800 | ₩2,655 | ₩2,775 | +4.52% | 3.2만 |
|---|
| 2026.08.03 | ₩2,625 | ₩2,850 | ₩2,625 | ₩2,655 | +1.14% | 3.7만 |
|---|
| 2026.07.31 | ₩2,535 | ₩2,695 | ₩2,535 | ₩2,625 | +3.55% | 3.2만 |
|---|
| 2026.07.30 | ₩2,410 | ₩2,630 | ₩2,410 | ₩2,535 | +5.19% | 4.9만 |
|---|
| 2026.07.29 | ₩2,665 | ₩2,770 | ₩2,470 | ₩2,535 | -4.88% | 7.7만 |
|---|
| 2026.07.28 | ₩2,795 | ₩2,795 | ₩2,680 | ₩2,685 | -3.94% | 6.1만 |
|---|
| 2026.07.27 | ₩2,875 | ₩2,915 | ₩2,765 | ₩2,795 | -2.78% | 2.3만 |
|---|
| 2026.07.24 | ₩2,810 | ₩2,915 | ₩2,750 | ₩2,795 | -0.53% | 4만 |
|---|
| 2026.07.23 | ₩2,720 | ₩2,850 | ₩2,720 | ₩2,810 | +3.31% | 3.5만 |
|---|
| 2026.07.22 | ₩2,785 | ₩2,830 | ₩2,730 | ₩2,740 | -1.62% | 3.9만 |
|---|
| 2026.07.21 | ₩2,800 | ₩2,865 | ₩2,735 | ₩2,785 | -0.54% | 2.2만 |
|---|
| 2026.07.20 | ₩2,875 | ₩2,875 | ₩2,770 | ₩2,820 | -1.91% | 4.9만 |
|---|
| 2026.07.16 | ₩2,950 | ₩2,950 | ₩2,840 | ₩2,905 | -1.53% | 4.1만 |
|---|
| 2026.07.15 | ₩2,920 | ₩3,000 | ₩2,895 | ₩2,900 | -0.68% | 3.4만 |
|---|
| 2026.07.14 | ₩2,905 | ₩3,085 | ₩2,840 | ₩2,900 | -0.17% | 9.1만 |
|---|
| 2026.07.13 | ₩2,945 | ₩3,155 | ₩2,900 | ₩2,905 | -1.36% | 11만 |
|---|
| 2026.07.10 | ₩2,840 | ₩2,980 | ₩2,840 | ₩2,900 | +2.11% | 8.2만 |
|---|
| 2026.07.09 | ₩2,725 | ₩2,915 | ₩2,725 | ₩2,835 | +4.04% | 5.3만 |
|---|
| 2026.07.08 | ₩2,810 | ₩2,935 | ₩2,790 | ₩2,790 | -0.71% | 10.4만 |
|---|
| 2026.07.07 | ₩2,750 | ₩2,875 | ₩2,750 | ₩2,810 | +2.18% | 7.3만 |
|---|
| 2026.07.06 | ₩2,760 | ₩2,880 | ₩2,760 | ₩2,775 | +0.54% | 5.2만 |
|---|
| 2026.07.03 | ₩2,810 | ₩2,810 | ₩2,645 | ₩2,760 | -1.78% | 3.7만 |
|---|
| 2026.07.02 | ₩2,830 | ₩2,900 | ₩2,695 | ₩2,740 | -3.18% | 4.4만 |
|---|
| 2026.07.01 | ₩2,740 | ₩2,925 | ₩2,740 | ₩2,850 | +4.01% | 3.9만 |
|---|
| 2026.06.30 | ₩2,940 | ₩2,940 | ₩2,790 | ₩2,820 | -4.08% | 3.2만 |
|---|
| 2026.06.29 | ₩2,610 | ₩2,870 | ₩2,610 | ₩2,870 | +9.96% | 3만 |
|---|
| 2026.06.26 | ₩2,755 | ₩2,915 | ₩2,630 | ₩2,645 | -3.99% | 4.8만 |
|---|
| 2026.06.25 | ₩2,860 | ₩2,925 | ₩2,790 | ₩2,805 | -1.92% | 2.4만 |
|---|
| 2026.06.24 | ₩2,970 | ₩3,090 | ₩2,830 | ₩2,860 | -3.70% | 2.6만 |
|---|
| 2026.06.23 | ₩2,980 | ₩3,060 | ₩2,890 | ₩2,890 | -3.02% | 6.4만 |
|---|
| 2026.06.22 | ₩3,045 | ₩3,100 | ₩2,985 | ₩3,000 | -1.48% | 3.8만 |
|---|
| 2026.06.19 | ₩3,125 | ₩3,195 | ₩2,930 | ₩3,050 | -2.40% | 6만 |
|---|
| 2026.06.18 | ₩3,265 | ₩3,295 | ₩3,100 | ₩3,125 | -4.29% | 6만 |
|---|
| 2026.06.17 | ₩3,285 | ₩3,285 | ₩3,160 | ₩3,265 | -0.61% | 6만 |
|---|
| 2026.06.16 | ₩3,275 | ₩3,275 | ₩3,160 | ₩3,190 | -2.60% | 3.5만 |
|---|
| 2026.06.15 | ₩3,170 | ₩3,215 | ₩3,120 | ₩3,155 | -0.47% | 2.8만 |
|---|
| 2026.06.12 | ₩3,105 | ₩3,220 | ₩3,100 | ₩3,150 | +1.45% | 3.2만 |
|---|
| 2026.06.11 | ₩3,020 | ₩3,100 | ₩2,920 | ₩3,100 | +2.65% | 3.2만 |
|---|
| 2026.06.10 | ₩3,060 | ₩3,160 | ₩3,020 | ₩3,055 | -0.16% | 3.6만 |
|---|
| 2026.06.09 | ₩2,960 | ₩3,175 | ₩2,960 | ₩3,100 | +4.73% | 4.6만 |
|---|
| 2026.06.08 | ₩3,145 | ₩3,145 | ₩2,990 | ₩3,045 | -3.18% | 5.2만 |
|---|
| 2026.06.05 | ₩3,340 | ₩3,340 | ₩3,160 | ₩3,165 | -5.24% | 4.5만 |
|---|
| 2026.06.04 | ₩3,245 | ₩3,395 | ₩3,225 | ₩3,225 | -0.62% | 6.7만 |
|---|
| 2026.06.02 | ₩3,185 | ₩3,400 | ₩3,185 | ₩3,245 | +1.88% | 21.1만 |
|---|
| 2026.06.01 | ₩3,450 | ₩3,490 | ₩3,320 | ₩3,355 | -2.75% | 13.3만 |
|---|
| 2026.05.29 | ₩3,600 | ₩3,625 | ₩3,425 | ₩3,500 | -2.78% | 11.6만 |
|---|
| 2026.05.28 | ₩3,640 | ₩3,700 | ₩3,535 | ₩3,610 | -0.82% | 19.4만 |
|---|
| 2026.05.27 | ₩3,840 | ₩3,855 | ₩3,700 | ₩3,710 | -3.39% | 13.5만 |
|---|
| 2026.05.26 | ₩4,000 | ₩4,000 | ₩3,835 | ₩3,855 | -3.62% | 11.3만 |
|---|
| 2026.05.22 | ₩3,880 | ₩3,995 | ₩3,845 | ₩3,920 | +1.03% | 8.1만 |
|---|
| 2026.05.21 | ₩3,855 | ₩3,925 | ₩3,820 | ₩3,840 | -0.39% | 9.8만 |
|---|
| 2026.05.20 | ₩3,920 | ₩4,040 | ₩3,800 | ₩3,815 | -2.68% | 10.9만 |
|---|
| 2026.05.19 | ₩3,980 | ₩3,995 | ₩3,895 | ₩3,920 | -1.51% | 7.5만 |
|---|
| 2026.05.18 | ₩4,115 | ₩4,145 | ₩3,960 | ₩3,965 | -3.65% | 15.9만 |
|---|
| 2026.05.15 | ₩4,385 | ₩4,400 | ₩4,100 | ₩4,115 | -6.16% | 28.4만 |
|---|
| 2026.05.14 | ₩4,420 | ₩4,500 | ₩4,290 | ₩4,385 | -0.79% | 31만 |
|---|
| 2026.05.13 | ₩4,260 | ₩4,525 | ₩4,260 | ₩4,415 | +3.64% | 42만 |
|---|
| 2026.05.12 | ₩4,470 | ₩4,470 | ₩4,220 | ₩4,260 | -4.70% | 21.6만 |
|---|
| 2026.05.11 | ₩4,500 | ₩4,635 | ₩4,355 | ₩4,380 | -2.67% | 26.9만 |
|---|
| 2026.05.08 | ₩4,525 | ₩4,525 | ₩4,430 | ₩4,480 | -0.99% | 10.9만 |
|---|
| 2026.05.07 | ₩4,545 | ₩4,695 | ₩4,485 | ₩4,520 | -0.55% | 21.7만 |
|---|
| 2026.05.06 | ₩4,510 | ₩4,720 | ₩4,480 | ₩4,545 | +0.78% | 21.2만 |
|---|
| 2026.05.04 | ₩4,520 | ₩4,585 | ₩4,500 | ₩4,500 | -0.44% | 12.9만 |
|---|
| 2026.04.30 | ₩4,610 | ₩4,615 | ₩4,520 | ₩4,520 | -1.95% | 12.1만 |
|---|
| 2026.04.29 | ₩4,580 | ₩4,665 | ₩4,535 | ₩4,610 | +0.66% | 19.4만 |
|---|
| 2026.04.28 | ₩4,610 | ₩4,610 | ₩4,530 | ₩4,570 | -0.87% | 8.8만 |
|---|
| 2026.04.27 | ₩4,545 | ₩4,610 | ₩4,545 | ₩4,565 | +0.44% | 14만 |
|---|
| 2026.04.24 | ₩4,500 | ₩4,545 | ₩4,495 | ₩4,545 | +1.00% | 7.3만 |
|---|
| 2026.04.23 | ₩4,570 | ₩4,580 | ₩4,475 | ₩4,510 | -1.31% | 13.7만 |
|---|
| 2026.04.22 | ₩4,565 | ₩4,620 | ₩4,510 | ₩4,570 | +0.11% | 17.7만 |
|---|
| 2026.04.21 | ₩4,565 | ₩4,595 | ₩4,495 | ₩4,505 | -1.31% | 9.5만 |
|---|
| 2026.04.20 | ₩4,520 | ₩4,585 | ₩4,500 | ₩4,530 | +0.22% | 12.3만 |
|---|
| 2026.04.17 | ₩4,520 | ₩4,530 | ₩4,460 | ₩4,520 | 0.00% | 11.9만 |
|---|
| 2026.04.16 | ₩4,525 | ₩4,545 | ₩4,470 | ₩4,520 | -0.11% | 16만 |
|---|
| 2026.04.15 | ₩4,515 | ₩4,550 | ₩4,450 | ₩4,505 | -0.22% | 20.7만 |
|---|
| 2026.04.14 | ₩4,475 | ₩4,480 | ₩4,425 | ₩4,445 | -0.67% | 11.4만 |
|---|
| 2026.04.13 | ₩4,330 | ₩4,490 | ₩4,315 | ₩4,470 | +3.23% | 23.2만 |
|---|
| 2026.04.10 | ₩4,245 | ₩4,350 | ₩4,230 | ₩4,330 | +2.00% | 9.4만 |
|---|
| 2026.04.09 | ₩4,275 | ₩4,290 | ₩4,220 | ₩4,235 | -0.94% | 4.9만 |
|---|
| 2026.04.08 | ₩4,285 | ₩4,310 | ₩4,205 | ₩4,280 | -0.12% | 9.3만 |
|---|
| 2026.04.07 | ₩4,330 | ₩4,370 | ₩4,250 | ₩4,275 | -1.27% | 5만 |
|---|
| 2026.04.06 | ₩4,400 | ₩4,400 | ₩4,300 | ₩4,325 | -1.70% | 9.1만 |
|---|
| 2026.04.03 | ₩4,320 | ₩4,390 | ₩4,275 | ₩4,370 | +1.16% | 8.1만 |
|---|
| 2026.04.02 | ₩4,445 | ₩4,445 | ₩4,225 | ₩4,310 | -3.04% | 12.8만 |
|---|
| 2026.04.01 | ₩4,465 | ₩4,570 | ₩4,315 | ₩4,410 | -1.23% | 13.4만 |
|---|
| 2026.03.31 | ₩4,460 | ₩4,460 | ₩4,335 | ₩4,350 | -2.47% | 7.7만 |
|---|
| 2026.03.30 | ₩4,380 | ₩4,465 | ₩4,300 | ₩4,395 | +0.34% | 16만 |
|---|
| 2026.03.27 | ₩4,550 | ₩4,550 | ₩4,365 | ₩4,390 | -3.52% | 13만 |
|---|
| 2026.03.26 | ₩4,550 | ₩4,585 | ₩4,400 | ₩4,495 | -1.21% | 32만 |
|---|
| 2026.03.25 | ₩4,450 | ₩4,495 | ₩4,410 | ₩4,490 | +0.90% | 14.6만 |
|---|
| 2026.03.24 | ₩4,450 | ₩4,470 | ₩4,340 | ₩4,440 | -0.22% | 10.3만 |
|---|
| 2026.03.23 | ₩4,500 | ₩4,570 | ₩4,350 | ₩4,350 | -3.33% | 18만 |
|---|
| 2026.03.20 | ₩4,375 | ₩4,535 | ₩4,370 | ₩4,470 | +2.17% | 22.3만 |
|---|
| 2026.03.19 | ₩4,380 | ₩4,425 | ₩4,340 | ₩4,395 | +0.34% | 10.3만 |
|---|
| 2026.03.18 | ₩4,370 | ₩4,420 | ₩4,365 | ₩4,380 | +0.23% | 15만 |
|---|
| 2026.03.17 | ₩4,420 | ₩4,465 | ₩4,360 | ₩4,370 | -1.13% | 13.3만 |
|---|
| 2026.03.16 | ₩4,415 | ₩4,460 | ₩4,325 | ₩4,415 | 0.00% | 20.9만 |
|---|
| 2026.03.13 | ₩4,405 | ₩4,495 | ₩4,315 | ₩4,410 | +0.11% | 41.1만 |
|---|
| 2026.03.12 | ₩4,465 | ₩5,060 | ₩4,365 | ₩4,405 | -1.34% | 259.9만 |
|---|
| 2026.03.11 | ₩4,200 | ₩4,290 | ₩4,145 | ₩4,290 | +2.14% | 8.7만 |
|---|
| 2026.03.10 | ₩4,230 | ₩4,230 | ₩4,110 | ₩4,140 | -2.13% | 7.8만 |
|---|
| 2026.03.09 | ₩4,150 | ₩4,375 | ₩4,040 | ₩4,170 | +0.48% | 18.2만 |
|---|
| 2026.03.06 | ₩4,155 | ₩4,220 | ₩4,065 | ₩4,190 | +0.84% | 6.2만 |
|---|
| 2026.03.05 | ₩3,920 | ₩4,175 | ₩3,900 | ₩4,150 | +5.87% | 15.8만 |
|---|
| 2026.03.04 | ₩4,150 | ₩4,255 | ₩3,880 | ₩3,885 | -6.39% | 25.5만 |
|---|
| 2026.03.03 | ₩4,400 | ₩4,405 | ₩4,210 | ₩4,265 | -3.07% | 15.7만 |
|---|
| 2026.02.27 | ₩4,370 | ₩4,380 | ₩4,300 | ₩4,315 | -1.26% | 12.2만 |
|---|
| 2026.02.26 | ₩4,540 | ₩4,540 | ₩4,360 | ₩4,365 | -3.85% | 17.8만 |
|---|
| 2026.02.25 | ₩4,490 | ₩4,520 | ₩4,455 | ₩4,460 | -0.67% | 17.3만 |
|---|
| 2026.02.24 | ₩4,535 | ₩4,555 | ₩4,450 | ₩4,490 | -0.99% | 11.1만 |
|---|
| 2026.02.23 | ₩4,490 | ₩4,500 | ₩4,420 | ₩4,500 | +0.22% | 18.8만 |
|---|
| 2026.02.20 | ₩4,530 | ₩4,560 | ₩4,470 | ₩4,475 | -1.21% | 12.5만 |
|---|
| 2026.02.19 | ₩4,400 | ₩4,525 | ₩4,400 | ₩4,520 | +2.73% | 14.7만 |
|---|
| 2026.02.13 | ₩4,470 | ₩4,470 | ₩4,340 | ₩4,400 | -1.57% | 10.3만 |
|---|
| 2026.02.12 | ₩4,500 | ₩4,525 | ₩4,455 | ₩4,470 | -0.67% | 10만 |
|---|
| 2026.02.11 | ₩4,465 | ₩4,495 | ₩4,430 | ₩4,470 | +0.11% | 8.7만 |
|---|
| 2026.02.10 | ₩4,410 | ₩4,480 | ₩4,410 | ₩4,465 | +1.25% | 7.1만 |
|---|
| 2026.02.09 | ₩4,480 | ₩4,535 | ₩4,430 | ₩4,445 | -0.78% | 9.4만 |
|---|
| 2026.02.06 | ₩4,380 | ₩4,500 | ₩4,300 | ₩4,450 | +1.60% | 15.7만 |
|---|
| 2026.02.05 | ₩4,530 | ₩4,550 | ₩4,415 | ₩4,425 | -2.32% | 11.9만 |
|---|
| 2026.02.04 | ₩4,480 | ₩4,550 | ₩4,455 | ₩4,525 | +1.00% | 15.4만 |
|---|
| 2026.02.03 | ₩4,350 | ₩4,455 | ₩4,350 | ₩4,440 | +2.07% | 13만 |
|---|
| 2026.02.02 | ₩4,365 | ₩4,415 | ₩4,325 | ₩4,335 | -0.69% | 15.2만 |
|---|
| 2026.01.30 | ₩4,500 | ₩4,580 | ₩4,365 | ₩4,400 | -2.22% | 20.2만 |
|---|
| 2026.01.29 | ₩4,475 | ₩4,570 | ₩4,385 | ₩4,500 | +0.56% | 25.7만 |
|---|
| 2026.01.28 | ₩4,410 | ₩4,480 | ₩4,410 | ₩4,470 | +1.36% | 13.7만 |
|---|
| 2026.01.27 | ₩4,475 | ₩4,480 | ₩4,380 | ₩4,435 | -0.89% | 16.7만 |
|---|
| 2026.01.26 | ₩4,420 | ₩4,570 | ₩4,390 | ₩4,460 | +0.90% | 25.5만 |
|---|
| 2026.01.23 | ₩4,440 | ₩4,440 | ₩4,350 | ₩4,390 | -1.13% | 11.9만 |
|---|
| 2026.01.22 | ₩4,405 | ₩4,450 | ₩4,350 | ₩4,410 | +0.11% | 17.5만 |
|---|
| 2026.01.21 | ₩4,520 | ₩4,600 | ₩4,340 | ₩4,390 | -2.88% | 24만 |
|---|
| 2026.01.20 | ₩4,430 | ₩4,525 | ₩4,385 | ₩4,480 | +1.13% | 25.6만 |
|---|
| 2026.01.19 | ₩4,335 | ₩4,610 | ₩4,335 | ₩4,410 | +1.73% | 24.1만 |
|---|
| 2026.01.16 | ₩4,380 | ₩4,425 | ₩4,300 | ₩4,305 | -1.71% | 22.3만 |
|---|
| 2026.01.15 | ₩4,500 | ₩4,540 | ₩4,320 | ₩4,380 | -2.67% | 26.8만 |
|---|
| 2026.01.14 | ₩4,350 | ₩4,410 | ₩4,320 | ₩4,365 | +0.34% | 19.2만 |
|---|
| 2026.01.13 | ₩4,490 | ₩4,535 | ₩4,350 | ₩4,415 | -1.67% | 29.6만 |
|---|
| 2026.01.12 | ₩4,445 | ₩4,495 | ₩4,315 | ₩4,490 | +1.01% | 37.3만 |
|---|
| 2026.01.09 | ₩4,375 | ₩4,700 | ₩4,315 | ₩4,335 | -0.91% | 103.6만 |
|---|
| 2026.01.08 | ₩4,755 | ₩4,915 | ₩4,350 | ₩4,380 | -7.89% | 278.9만 |
|---|
| 2026.01.07 | ₩4,840 | ₩5,440 | ₩4,660 | ₩5,020 | +3.72% | 1611.3만 |
|---|
| 2026.01.06 | ₩4,280 | ₩4,305 | ₩4,175 | ₩4,185 | -2.22% | 11만 |
|---|
| 2026.01.05 | ₩4,235 | ₩4,300 | ₩4,235 | ₩4,280 | +1.06% | 6.2만 |
|---|
| 2026.01.02 | ₩4,180 | ₩4,240 | ₩4,120 | ₩4,230 | +1.20% | 3.3만 |
|---|
| 2025.12.30 | ₩4,200 | ₩4,250 | ₩4,150 | ₩4,180 | -0.48% | 3.5만 |
|---|
| 2025.12.29 | ₩4,210 | ₩4,240 | ₩4,175 | ₩4,200 | -0.24% | 4.5만 |
|---|
| 2025.12.26 | ₩4,255 | ₩4,260 | ₩4,210 | ₩4,240 | -0.35% | 6.3만 |
|---|
| 2025.12.24 | ₩4,280 | ₩4,280 | ₩4,230 | ₩4,255 | -0.58% | 2.9만 |
|---|
| 2025.12.23 | ₩4,280 | ₩4,350 | ₩4,255 | ₩4,280 | 0.00% | 7.3만 |
|---|
| 2025.12.22 | ₩4,265 | ₩4,330 | ₩4,230 | ₩4,280 | +0.35% | 4.3만 |
|---|
| 2025.12.19 | ₩4,300 | ₩4,300 | ₩4,210 | ₩4,265 | -0.81% | 3.1만 |
|---|
| 2025.12.18 | ₩4,245 | ₩4,265 | ₩4,110 | ₩4,260 | +0.35% | 3.9만 |
|---|
| 2025.12.17 | ₩4,370 | ₩4,370 | ₩4,240 | ₩4,245 | -2.86% | 6.1만 |
|---|
| 2025.12.16 | ₩4,420 | ₩4,420 | ₩4,300 | ₩4,300 | -2.71% | 4.8만 |
|---|
| 2025.12.15 | ₩4,340 | ₩4,435 | ₩4,335 | ₩4,420 | +1.84% | 8.4만 |
|---|
| 2025.12.12 | ₩4,320 | ₩4,390 | ₩4,280 | ₩4,355 | +0.81% | 6.2만 |
|---|
| 2025.12.11 | ₩4,320 | ₩4,345 | ₩4,265 | ₩4,320 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩4,320 | ₩4,360 | ₩4,060 | ₩4,320 | 0.00% | 5.6만 |
|---|
| 2025.12.09 | ₩4,310 | ₩4,355 | ₩4,285 | ₩4,320 | +0.23% | 5.2만 |
|---|
| 2025.12.08 | ₩4,365 | ₩4,430 | ₩4,345 | ₩4,365 | 0.00% | 10.5만 |
|---|
| 2025.12.05 | ₩4,400 | ₩4,400 | ₩4,280 | ₩4,350 | -1.14% | 8.1만 |
|---|
| 2025.12.04 | ₩4,355 | ₩4,375 | ₩4,265 | ₩4,315 | -0.92% | 5.2만 |
|---|
| 2025.12.03 | ₩4,370 | ₩4,395 | ₩4,325 | ₩4,355 | -0.34% | 6.2만 |
|---|
| 2025.12.02 | ₩4,330 | ₩4,400 | ₩4,275 | ₩4,365 | +0.81% | 11.3만 |
|---|
| 2025.12.01 | ₩4,315 | ₩4,385 | ₩4,215 | ₩4,310 | -0.12% | 10.1만 |
|---|
| 2025.11.28 | ₩4,230 | ₩4,320 | ₩4,230 | ₩4,310 | +1.89% | 5.7만 |
|---|
| 2025.11.27 | ₩4,285 | ₩4,310 | ₩4,210 | ₩4,245 | -0.93% | 5.7만 |
|---|
| 2025.11.26 | ₩4,210 | ₩4,330 | ₩4,210 | ₩4,285 | +1.78% | 8.1만 |
|---|
| 2025.11.25 | ₩4,315 | ₩4,390 | ₩4,245 | ₩4,250 | -1.51% | 11.8만 |
|---|
| 2025.11.24 | ₩4,380 | ₩4,445 | ₩4,320 | ₩4,330 | -1.14% | 13.1만 |
|---|
| 2025.11.21 | ₩4,370 | ₩4,485 | ₩4,270 | ₩4,340 | -0.69% | 21만 |
|---|
| 2025.11.20 | ₩4,280 | ₩4,460 | ₩4,270 | ₩4,390 | +2.57% | 28.9만 |
|---|
| 2025.11.19 | ₩4,160 | ₩4,390 | ₩4,110 | ₩4,275 | +2.76% | 27.3만 |
|---|
| 2025.11.18 | ₩4,210 | ₩4,265 | ₩4,150 | ₩4,180 | -0.71% | 8.5만 |
|---|
| 2025.11.17 | ₩4,170 | ₩4,270 | ₩4,165 | ₩4,210 | +0.96% | 5.8만 |
|---|
| 2025.11.14 | ₩4,280 | ₩4,340 | ₩4,145 | ₩4,150 | -3.04% | 14.2만 |
|---|
| 2025.11.13 | ₩4,310 | ₩4,330 | ₩4,250 | ₩4,275 | -0.81% | 3.4만 |
|---|
| 2025.11.12 | ₩4,220 | ₩4,325 | ₩4,190 | ₩4,310 | +2.13% | 7만 |
|---|
| 2025.11.11 | ₩4,250 | ₩4,350 | ₩4,160 | ₩4,180 | -1.65% | 15만 |
|---|
| 2025.11.10 | ₩4,150 | ₩4,260 | ₩4,100 | ₩4,250 | +2.41% | 8.5만 |
|---|
| 2025.11.07 | ₩4,200 | ₩4,260 | ₩4,140 | ₩4,180 | -0.48% | 12.8만 |
|---|
| 2025.11.06 | ₩4,295 | ₩4,410 | ₩4,200 | ₩4,260 | -0.81% | 11.2만 |
|---|
| 2025.11.05 | ₩4,340 | ₩4,340 | ₩4,150 | ₩4,290 | -1.15% | 18.8만 |
|---|
| 2025.11.04 | ₩4,350 | ₩4,435 | ₩4,320 | ₩4,345 | -0.11% | 12.4만 |
|---|
| 2025.11.03 | ₩4,415 | ₩4,480 | ₩4,290 | ₩4,345 | -1.59% | 29.3만 |
|---|
| 2025.10.31 | ₩4,440 | ₩4,545 | ₩4,420 | ₩4,420 | -0.45% | 19.5만 |
|---|
| 2025.10.30 | ₩4,600 | ₩5,050 | ₩4,405 | ₩4,440 | -3.48% | 279.6만 |
|---|
| 2025.10.29 | ₩4,620 | ₩4,680 | ₩4,580 | ₩4,600 | -0.43% | 14.1만 |
|---|
| 2025.10.28 | ₩4,630 | ₩4,630 | ₩4,535 | ₩4,610 | -0.43% | 13.9만 |
|---|
| 2025.10.27 | ₩4,640 | ₩4,640 | ₩4,520 | ₩4,630 | -0.22% | 32.4만 |
|---|
| 2025.10.24 | ₩4,700 | ₩4,705 | ₩4,605 | ₩4,660 | -0.85% | 19.7만 |
|---|
| 2025.10.23 | ₩4,820 | ₩4,900 | ₩4,720 | ₩4,735 | -1.76% | 66.5만 |
|---|
| 2025.10.22 | ₩4,740 | ₩4,930 | ₩4,560 | ₩4,710 | -0.63% | 38.6만 |
|---|
| 2025.10.21 | ₩4,640 | ₩4,750 | ₩4,600 | ₩4,730 | +1.94% | 30.3만 |
|---|
| 2025.10.20 | ₩4,725 | ₩4,835 | ₩4,600 | ₩4,640 | -1.80% | 40.4만 |
|---|
| 2025.10.17 | ₩4,760 | ₩4,805 | ₩4,650 | ₩4,725 | -0.74% | 63.9만 |
|---|
| 2025.10.16 | ₩4,870 | ₩4,965 | ₩4,730 | ₩4,815 | -1.13% | 73.5만 |
|---|
| 2025.10.15 | ₩5,200 | ₩5,460 | ₩4,860 | ₩4,885 | -6.06% | 208.1만 |
|---|
| 2025.10.14 | ₩5,490 | ₩5,970 | ₩4,940 | ₩5,120 | -6.74% | 878.6만 |
|---|
| 2025.10.13 | ₩5,760 | ₩6,150 | ₩5,590 | ₩5,930 | +2.95% | 1246.5만 |
|---|
| 2025.10.10 | ₩4,715 | ₩5,080 | ₩4,520 | ₩4,905 | +4.03% | 390.3만 |
|---|