시장 데이터를 불러오는 중
전체 종목
유니온머티리얼 과거 주가
047400.KS · KOSPI
주요 제품·사업: 페라이트,세라믹 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
047400.KS · KOSPI
주요 제품·사업: 페라이트,세라믹 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩851 | ₩851 | ₩851 | ₩851 | 0.00% | 0 |
| 2026.10.07 | ₩898 | ₩898 | ₩850 | ₩851 | -5.23% | 27.6만 |
| 2026.10.06 | ₩905 | ₩912 | ₩879 | ₩889 | -1.77% | 17.8만 |
| 2026.10.02 | ₩919 | ₩930 | ₩903 | ₩913 | -0.65% | 9.8만 |
| 2026.10.01 | ₩944 | ₩945 | ₩866 | ₩919 | -2.65% | 12.6만 |
| 2026.09.30 | ₩951 | ₩951 | ₩890 | ₩921 | -3.15% | 24.6만 |
| 2026.09.29 | ₩992 | ₩1,090 | ₩935 | ₩946 | -4.64% | 66.4만 |
| 2026.09.28 | ₩981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩938 |
| ₩945 |
| -3.67% |
| 11.2만 |
| 2026.09.23 | ₩990 | ₩993 | ₩946 | ₩956 | -3.43% | 22.9만 |
|---|
| 2026.09.22 | ₩924 | ₩1,114 | ₩924 | ₩979 | +5.95% | 346.6만 |
|---|
| 2026.09.21 | ₩907 | ₩915 | ₩882 | ₩913 | +0.66% | 9.2만 |
|---|
| 2026.09.18 | ₩918 | ₩918 | ₩901 | ₩905 | -1.42% | 3.1만 |
|---|
| 2026.09.17 | ₩913 | ₩913 | ₩896 | ₩911 | -0.22% | 6.1만 |
|---|
| 2026.09.16 | ₩954 | ₩954 | ₩894 | ₩921 | -3.46% | 9.3만 |
|---|
| 2026.09.15 | ₩953 | ₩968 | ₩930 | ₩938 | -1.57% | 7.3만 |
|---|
| 2026.09.14 | ₩870 | ₩1,040 | ₩853 | ₩968 | +11.26% | 71.1만 |
|---|
| 2026.09.11 | ₩890 | ₩890 | ₩855 | ₩870 | -2.25% | 12.6만 |
|---|
| 2026.09.10 | ₩892 | ₩898 | ₩887 | ₩894 | +0.22% | 4.1만 |
|---|
| 2026.09.09 | ₩904 | ₩904 | ₩887 | ₩892 | -1.33% | 7.4만 |
|---|
| 2026.09.08 | ₩911 | ₩911 | ₩900 | ₩901 | -1.10% | 5.1만 |
|---|
| 2026.09.07 | ₩925 | ₩925 | ₩891 | ₩919 | -0.65% | 7.9만 |
|---|
| 2026.09.04 | ₩913 | ₩933 | ₩898 | ₩916 | +0.33% | 3.1만 |
|---|
| 2026.09.03 | ₩936 | ₩946 | ₩908 | ₩912 | -2.56% | 5.7만 |
|---|
| 2026.09.02 | ₩950 | ₩950 | ₩925 | ₩934 | -1.68% | 3.9만 |
|---|
| 2026.09.01 | ₩973 | ₩973 | ₩938 | ₩951 | -2.26% | 5.1만 |
|---|
| 2026.08.31 | ₩948 | ₩967 | ₩920 | ₩952 | +0.42% | 6.4만 |
|---|
| 2026.08.28 | ₩960 | ₩975 | ₩942 | ₩950 | -1.04% | 12.2만 |
|---|
| 2026.08.27 | ₩970 | ₩975 | ₩960 | ₩970 | 0.00% | 4.9만 |
|---|
| 2026.08.26 | ₩994 | ₩994 | ₩965 | ₩979 | -1.51% | 6.7만 |
|---|
| 2026.08.25 | ₩1,030 | ₩1,030 | ₩962 | ₩985 | -4.37% | 8.6만 |
|---|
| 2026.08.24 | ₩1,034 | ₩1,080 | ₩979 | ₩980 | -5.22% | 19.6만 |
|---|
| 2026.08.21 | ₩962 | ₩1,156 | ₩950 | ₩1,034 | +7.48% | 101.8만 |
|---|
| 2026.08.20 | ₩916 | ₩984 | ₩875 | ₩962 | +5.02% | 24.4만 |
|---|
| 2026.08.19 | ₩910 | ₩915 | ₩882 | ₩895 | -1.65% | 7.4만 |
|---|
| 2026.08.18 | ₩935 | ₩935 | ₩891 | ₩906 | -3.10% | 5만 |
|---|
| 2026.08.14 | ₩911 | ₩923 | ₩875 | ₩917 | +0.66% | 13.1만 |
|---|
| 2026.08.13 | ₩959 | ₩959 | ₩902 | ₩909 | -5.21% | 11.5만 |
|---|
| 2026.08.12 | ₩949 | ₩980 | ₩935 | ₩936 | -1.37% | 8.5만 |
|---|
| 2026.08.11 | ₩955 | ₩966 | ₩930 | ₩949 | -0.63% | 11.4만 |
|---|
| 2026.08.10 | ₩924 | ₩1,016 | ₩919 | ₩955 | +3.35% | 20.7만 |
|---|
| 2026.08.07 | ₩880 | ₩919 | ₩878 | ₩886 | +0.68% | 9.4만 |
|---|
| 2026.08.06 | ₩910 | ₩920 | ₩846 | ₩876 | -3.74% | 11.8만 |
|---|
| 2026.08.05 | ₩901 | ₩922 | ₩901 | ₩910 | +1.00% | 7.7만 |
|---|
| 2026.08.04 | ₩883 | ₩907 | ₩883 | ₩899 | +1.81% | 9만 |
|---|
| 2026.08.03 | ₩873 | ₩910 | ₩873 | ₩889 | +1.83% | 2.6만 |
|---|
| 2026.07.31 | ₩840 | ₩899 | ₩840 | ₩873 | +3.93% | 8.7만 |
|---|
| 2026.07.30 | ₩810 | ₩889 | ₩810 | ₩842 | +3.95% | 9.6만 |
|---|
| 2026.07.29 | ₩905 | ₩932 | ₩816 | ₩872 | -3.65% | 12.5만 |
|---|
| 2026.07.28 | ₩953 | ₩979 | ₩904 | ₩905 | -5.04% | 10.7만 |
|---|
| 2026.07.27 | ₩975 | ₩989 | ₩950 | ₩961 | -1.44% | 5.4만 |
|---|
| 2026.07.24 | ₩971 | ₩1,020 | ₩950 | ₩975 | +0.41% | 4.9만 |
|---|
| 2026.07.23 | ₩1,041 | ₩1,041 | ₩950 | ₩979 | -5.96% | 11만 |
|---|
| 2026.07.22 | ₩992 | ₩999 | ₩973 | ₩973 | -1.92% | 5.8만 |
|---|
| 2026.07.21 | ₩963 | ₩998 | ₩900 | ₩964 | +0.10% | 6.4만 |
|---|
| 2026.07.20 | ₩1,025 | ₩1,037 | ₩963 | ₩973 | -5.07% | 7.3만 |
|---|
| 2026.07.16 | ₩1,014 | ₩1,065 | ₩999 | ₩1,025 | +1.08% | 13.6만 |
|---|
| 2026.07.15 | ₩1,004 | ₩1,015 | ₩988 | ₩1,005 | +0.10% | 6.7만 |
|---|
| 2026.07.14 | ₩995 | ₩1,001 | ₩950 | ₩982 | -1.31% | 10.1만 |
|---|
| 2026.07.13 | ₩1,025 | ₩1,095 | ₩988 | ₩995 | -2.93% | 18.7만 |
|---|
| 2026.07.10 | ₩1,001 | ₩1,059 | ₩1,001 | ₩1,035 | +3.40% | 17.4만 |
|---|
| 2026.07.09 | ₩1,035 | ₩1,042 | ₩981 | ₩994 | -3.96% | 18.3만 |
|---|
| 2026.07.08 | ₩1,004 | ₩1,070 | ₩981 | ₩1,036 | +3.19% | 22.4만 |
|---|
| 2026.07.07 | ₩1,013 | ₩1,075 | ₩996 | ₩1,013 | 0.00% | 24.5만 |
|---|
| 2026.07.06 | ₩994 | ₩1,090 | ₩964 | ₩1,013 | +1.91% | 51.4만 |
|---|
| 2026.07.03 | ₩950 | ₩988 | ₩893 | ₩960 | +1.05% | 8.1만 |
|---|
| 2026.07.02 | ₩989 | ₩992 | ₩940 | ₩941 | -4.85% | 9.5만 |
|---|
| 2026.07.01 | ₩937 | ₩1,021 | ₩937 | ₩989 | +5.55% | 9.8만 |
|---|
| 2026.06.30 | ₩991 | ₩1,049 | ₩931 | ₩935 | -5.65% | 14.1만 |
|---|
| 2026.06.29 | ₩910 | ₩997 | ₩910 | ₩991 | +8.90% | 13.7만 |
|---|
| 2026.06.26 | ₩927 | ₩944 | ₩865 | ₩900 | -2.91% | 31.4만 |
|---|
| 2026.06.25 | ₩976 | ₩1,005 | ₩919 | ₩924 | -5.33% | 25.3만 |
|---|
| 2026.06.24 | ₩989 | ₩1,005 | ₩941 | ₩976 | -1.31% | 22만 |
|---|
| 2026.06.23 | ₩1,099 | ₩1,100 | ₩990 | ₩993 | -9.65% | 38.1만 |
|---|
| 2026.06.22 | ₩1,087 | ₩1,105 | ₩1,045 | ₩1,068 | -1.75% | 11.7만 |
|---|
| 2026.06.19 | ₩1,101 | ₩1,106 | ₩1,035 | ₩1,087 | -1.27% | 20.9만 |
|---|
| 2026.06.18 | ₩1,228 | ₩1,228 | ₩1,089 | ₩1,091 | -11.16% | 18.6만 |
|---|
| 2026.06.17 | ₩1,148 | ₩1,156 | ₩1,114 | ₩1,133 | -1.31% | 18.9만 |
|---|
| 2026.06.16 | ₩1,127 | ₩1,167 | ₩1,114 | ₩1,137 | +0.89% | 13.7만 |
|---|
| 2026.06.15 | ₩1,116 | ₩1,139 | ₩1,104 | ₩1,113 | -0.27% | 14.1만 |
|---|
| 2026.06.12 | ₩1,080 | ₩1,120 | ₩1,080 | ₩1,104 | +2.22% | 20.6만 |
|---|
| 2026.06.11 | ₩1,055 | ₩1,083 | ₩1,030 | ₩1,080 | +2.37% | 14.1만 |
|---|
| 2026.06.10 | ₩1,095 | ₩1,118 | ₩1,051 | ₩1,055 | -3.65% | 831 |
|---|
| 2026.06.09 | ₩1,053 | ₩1,135 | ₩1,053 | ₩1,090 | +3.51% | 22.7만 |
|---|
| 2026.06.08 | ₩1,091 | ₩1,185 | ₩1,062 | ₩1,085 | -0.55% | 25.2만 |
|---|
| 2026.06.05 | ₩1,218 | ₩1,218 | ₩1,151 | ₩1,164 | -4.43% | 25.3만 |
|---|
| 2026.06.04 | ₩1,183 | ₩1,277 | ₩1,183 | ₩1,207 | +2.03% | 34.6만 |
|---|
| 2026.06.02 | ₩1,224 | ₩1,248 | ₩1,152 | ₩1,193 | -2.53% | 35만 |
|---|
| 2026.06.01 | ₩1,306 | ₩1,307 | ₩1,177 | ₩1,224 | -6.28% | 64.9만 |
|---|
| 2026.05.29 | ₩1,369 | ₩1,383 | ₩1,287 | ₩1,306 | -4.60% | 48.4만 |
|---|
| 2026.05.28 | ₩1,399 | ₩1,439 | ₩1,325 | ₩1,369 | -2.14% | 34.3만 |
|---|
| 2026.05.27 | ₩1,444 | ₩1,444 | ₩1,371 | ₩1,381 | -4.36% | 43.5만 |
|---|
| 2026.05.26 | ₩1,500 | ₩1,519 | ₩1,400 | ₩1,444 | -3.73% | 53만 |
|---|
| 2026.05.22 | ₩1,472 | ₩1,550 | ₩1,472 | ₩1,494 | +1.49% | 27.4만 |
|---|
| 2026.05.21 | ₩1,539 | ₩1,598 | ₩1,472 | ₩1,472 | -4.35% | 56.4만 |
|---|
| 2026.05.20 | ₩1,590 | ₩1,624 | ₩1,500 | ₩1,525 | -4.09% | 35.3만 |
|---|
| 2026.05.19 | ₩1,639 | ₩1,639 | ₩1,566 | ₩1,583 | -3.42% | 30.4만 |
|---|
| 2026.05.18 | ₩1,613 | ₩1,613 | ₩1,500 | ₩1,610 | -0.19% | 68.2만 |
|---|
| 2026.05.15 | ₩1,796 | ₩1,800 | ₩1,598 | ₩1,613 | -10.19% | 182.3만 |
|---|
| 2026.05.14 | ₩2,000 | ₩2,025 | ₩1,801 | ₩1,813 | -9.35% | 262.5만 |
|---|
| 2026.05.13 | ₩1,815 | ₩2,145 | ₩1,815 | ₩1,965 | +8.26% | 728.5만 |
|---|
| 2026.05.12 | ₩1,920 | ₩1,930 | ₩1,763 | ₩1,811 | -5.68% | 96.1만 |
|---|
| 2026.05.11 | ₩1,940 | ₩2,095 | ₩1,806 | ₩1,895 | -2.32% | 236.6만 |
|---|
| 2026.05.08 | ₩1,944 | ₩1,944 | ₩1,831 | ₩1,912 | -1.65% | 87.3만 |
|---|
| 2026.05.07 | ₩1,850 | ₩2,090 | ₩1,850 | ₩1,905 | +2.97% | 324.8만 |
|---|
| 2026.05.06 | ₩1,809 | ₩1,944 | ₩1,785 | ₩1,845 | +1.99% | 259.1만 |
|---|
| 2026.05.04 | ₩1,824 | ₩1,830 | ₩1,733 | ₩1,756 | -3.73% | 55.2만 |
|---|
| 2026.04.30 | ₩1,865 | ₩1,865 | ₩1,755 | ₩1,778 | -4.66% | 64.4만 |
|---|
| 2026.04.29 | ₩1,857 | ₩1,969 | ₩1,830 | ₩1,854 | -0.16% | 227.9만 |
|---|
| 2026.04.28 | ₩1,897 | ₩1,897 | ₩1,797 | ₩1,826 | -3.74% | 81.2만 |
|---|
| 2026.04.27 | ₩1,820 | ₩1,872 | ₩1,790 | ₩1,843 | +1.26% | 88.6만 |
|---|
| 2026.04.24 | ₩1,755 | ₩1,845 | ₩1,745 | ₩1,800 | +2.56% | 103.7만 |
|---|
| 2026.04.23 | ₩1,790 | ₩1,793 | ₩1,720 | ₩1,754 | -2.01% | 82.7만 |
|---|
| 2026.04.22 | ₩1,758 | ₩1,798 | ₩1,719 | ₩1,793 | +1.99% | 104.5만 |
|---|
| 2026.04.21 | ₩1,767 | ₩1,825 | ₩1,715 | ₩1,719 | -2.72% | 81.4만 |
|---|
| 2026.04.20 | ₩1,759 | ₩1,794 | ₩1,718 | ₩1,738 | -1.19% | 58만 |
|---|
| 2026.04.17 | ₩1,819 | ₩1,819 | ₩1,725 | ₩1,759 | -3.30% | 58.1만 |
|---|
| 2026.04.16 | ₩1,738 | ₩1,775 | ₩1,707 | ₩1,773 | +2.01% | 72.5만 |
|---|
| 2026.04.15 | ₩1,752 | ₩1,763 | ₩1,655 | ₩1,738 | -0.80% | 116.3만 |
|---|
| 2026.04.14 | ₩1,773 | ₩1,813 | ₩1,701 | ₩1,751 | -1.24% | 172.3만 |
|---|
| 2026.04.13 | ₩1,642 | ₩1,799 | ₩1,634 | ₩1,793 | +9.20% | 309.4만 |
|---|
| 2026.04.10 | ₩1,598 | ₩1,646 | ₩1,590 | ₩1,642 | +2.75% | 64.6만 |
|---|
| 2026.04.09 | ₩1,590 | ₩1,598 | ₩1,550 | ₩1,598 | +0.50% | 31.8만 |
|---|
| 2026.04.08 | ₩1,625 | ₩1,650 | ₩1,577 | ₩1,590 | -2.15% | 62.5만 |
|---|
| 2026.04.07 | ₩1,648 | ₩1,651 | ₩1,620 | ₩1,630 | -1.09% | 34.2만 |
|---|
| 2026.04.06 | ₩1,634 | ₩1,677 | ₩1,618 | ₩1,648 | +0.86% | 55.8만 |
|---|
| 2026.04.03 | ₩1,650 | ₩1,650 | ₩1,605 | ₩1,634 | -0.97% | 53.8만 |
|---|
| 2026.04.02 | ₩1,670 | ₩1,695 | ₩1,587 | ₩1,621 | -2.93% | 85.9만 |
|---|
| 2026.04.01 | ₩1,668 | ₩1,834 | ₩1,635 | ₩1,670 | +0.12% | 212.5만 |
|---|
| 2026.03.31 | ₩1,624 | ₩1,660 | ₩1,600 | ₩1,623 | -0.06% | 69.2만 |
|---|
| 2026.03.30 | ₩1,620 | ₩1,692 | ₩1,562 | ₩1,646 | +1.60% | 88.7만 |
|---|
| 2026.03.27 | ₩1,714 | ₩1,714 | ₩1,590 | ₩1,622 | -5.37% | 112.8만 |
|---|
| 2026.03.26 | ₩1,625 | ₩1,739 | ₩1,622 | ₩1,714 | +5.48% | 277.4만 |
|---|
| 2026.03.25 | ₩1,645 | ₩1,645 | ₩1,563 | ₩1,620 | -1.52% | 71.1만 |
|---|
| 2026.03.24 | ₩1,590 | ₩1,667 | ₩1,589 | ₩1,633 | +2.70% | 124.6만 |
|---|
| 2026.03.23 | ₩1,626 | ₩1,670 | ₩1,571 | ₩1,581 | -2.77% | 79.8만 |
|---|
| 2026.03.20 | ₩1,596 | ₩1,635 | ₩1,567 | ₩1,623 | +1.69% | 94.8만 |
|---|
| 2026.03.19 | ₩1,554 | ₩1,635 | ₩1,535 | ₩1,596 | +2.70% | 107.1만 |
|---|
| 2026.03.18 | ₩1,577 | ₩1,589 | ₩1,535 | ₩1,556 | -1.33% | 70.3만 |
|---|
| 2026.03.17 | ₩1,628 | ₩1,650 | ₩1,549 | ₩1,578 | -3.07% | 81.6만 |
|---|
| 2026.03.16 | ₩1,600 | ₩1,621 | ₩1,565 | ₩1,580 | -1.25% | 86.6만 |
|---|
| 2026.03.13 | ₩1,646 | ₩1,694 | ₩1,550 | ₩1,613 | -2.00% | 240.3만 |
|---|
| 2026.03.12 | ₩1,602 | ₩1,917 | ₩1,550 | ₩1,646 | +2.75% | 1440.7만 |
|---|
| 2026.03.11 | ₩1,421 | ₩1,475 | ₩1,396 | ₩1,475 | +3.80% | 47.5만 |
|---|
| 2026.03.10 | ₩1,430 | ₩1,455 | ₩1,340 | ₩1,405 | -1.75% | 28.6만 |
|---|
| 2026.03.09 | ₩1,377 | ₩1,480 | ₩1,377 | ₩1,424 | +3.41% | 42.5만 |
|---|
| 2026.03.06 | ₩1,415 | ₩1,450 | ₩1,387 | ₩1,449 | +2.40% | 25.5만 |
|---|
| 2026.03.05 | ₩1,370 | ₩1,439 | ₩1,370 | ₩1,415 | +3.28% | 36.9만 |
|---|
| 2026.03.04 | ₩1,469 | ₩1,469 | ₩1,270 | ₩1,300 | -11.50% | 86.8만 |
|---|
| 2026.03.03 | ₩1,499 | ₩1,525 | ₩1,469 | ₩1,469 | -2.00% | 71만 |
|---|
| 2026.02.27 | ₩1,511 | ₩1,517 | ₩1,482 | ₩1,499 | -0.79% | 41.2만 |
|---|
| 2026.02.26 | ₩1,539 | ₩1,550 | ₩1,501 | ₩1,509 | -1.95% | 58.9만 |
|---|
| 2026.02.25 | ₩1,565 | ₩1,585 | ₩1,532 | ₩1,539 | -1.66% | 79.4만 |
|---|
| 2026.02.24 | ₩1,544 | ₩1,580 | ₩1,528 | ₩1,551 | +0.45% | 57.7만 |
|---|
| 2026.02.23 | ₩1,524 | ₩1,550 | ₩1,516 | ₩1,543 | +1.25% | 56.2만 |
|---|
| 2026.02.20 | ₩1,554 | ₩1,572 | ₩1,505 | ₩1,517 | -2.38% | 52.1만 |
|---|
| 2026.02.19 | ₩1,526 | ₩1,565 | ₩1,508 | ₩1,550 | +1.57% | 58.3만 |
|---|
| 2026.02.13 | ₩1,560 | ₩1,560 | ₩1,498 | ₩1,505 | -3.53% | 45.6만 |
|---|
| 2026.02.12 | ₩1,530 | ₩1,569 | ₩1,530 | ₩1,566 | +2.35% | 53.5만 |
|---|
| 2026.02.11 | ₩1,559 | ₩1,559 | ₩1,510 | ₩1,529 | -1.92% | 40.8만 |
|---|
| 2026.02.10 | ₩1,505 | ₩1,528 | ₩1,505 | ₩1,528 | +1.53% | 29.6만 |
|---|
| 2026.02.09 | ₩1,526 | ₩1,572 | ₩1,500 | ₩1,505 | -1.38% | 41.5만 |
|---|
| 2026.02.06 | ₩1,558 | ₩1,611 | ₩1,485 | ₩1,514 | -2.82% | 97만 |
|---|
| 2026.02.05 | ₩1,614 | ₩1,615 | ₩1,510 | ₩1,512 | -6.32% | 61.9만 |
|---|
| 2026.02.04 | ₩1,540 | ₩1,613 | ₩1,533 | ₩1,590 | +3.25% | 112.1만 |
|---|
| 2026.02.03 | ₩1,501 | ₩1,550 | ₩1,487 | ₩1,528 | +1.80% | 51.1만 |
|---|
| 2026.02.02 | ₩1,529 | ₩1,540 | ₩1,463 | ₩1,477 | -3.40% | 47.4만 |
|---|
| 2026.01.30 | ₩1,572 | ₩1,573 | ₩1,512 | ₩1,540 | -2.04% | 53.1만 |
|---|
| 2026.01.29 | ₩1,518 | ₩1,615 | ₩1,479 | ₩1,572 | +3.56% | 191.1만 |
|---|
| 2026.01.28 | ₩1,534 | ₩1,558 | ₩1,514 | ₩1,524 | -0.65% | 46.3만 |
|---|
| 2026.01.27 | ₩1,561 | ₩1,564 | ₩1,518 | ₩1,534 | -1.73% | 56.2만 |
|---|
| 2026.01.26 | ₩1,563 | ₩1,710 | ₩1,516 | ₩1,555 | -0.51% | 223.9만 |
|---|
| 2026.01.23 | ₩1,498 | ₩1,514 | ₩1,469 | ₩1,501 | +0.20% | 61.3만 |
|---|
| 2026.01.22 | ₩1,500 | ₩1,560 | ₩1,474 | ₩1,495 | -0.33% | 89.9만 |
|---|
| 2026.01.21 | ₩1,580 | ₩1,580 | ₩1,460 | ₩1,493 | -5.51% | 110.9만 |
|---|
| 2026.01.20 | ₩1,539 | ₩1,575 | ₩1,460 | ₩1,532 | -0.45% | 128.8만 |
|---|
| 2026.01.19 | ₩1,498 | ₩1,545 | ₩1,465 | ₩1,506 | +0.53% | 106.1만 |
|---|
| 2026.01.16 | ₩1,485 | ₩1,486 | ₩1,444 | ₩1,457 | -1.89% | 100.6만 |
|---|
| 2026.01.15 | ₩1,545 | ₩1,637 | ₩1,476 | ₩1,485 | -3.88% | 236.8만 |
|---|
| 2026.01.14 | ₩1,550 | ₩1,554 | ₩1,500 | ₩1,510 | -2.58% | 105.8만 |
|---|
| 2026.01.13 | ₩1,685 | ₩1,685 | ₩1,537 | ₩1,563 | -7.24% | 184.8만 |
|---|
| 2026.01.12 | ₩1,740 | ₩1,769 | ₩1,611 | ₩1,685 | -3.16% | 324.9만 |
|---|
| 2026.01.09 | ₩1,653 | ₩1,947 | ₩1,636 | ₩1,735 | +4.96% | 1552.4만 |
|---|
| 2026.01.08 | ₩1,850 | ₩2,095 | ₩1,604 | ₩1,636 | -11.57% | 2279.3만 |
|---|
| 2026.01.07 | ₩1,747 | ₩1,747 | ₩1,611 | ₩1,747 | 0.00% | 1158.4만 |
|---|
| 2026.01.06 | ₩1,394 | ₩1,399 | ₩1,344 | ₩1,344 | -3.59% | 38.1만 |
|---|
| 2026.01.05 | ₩1,390 | ₩1,430 | ₩1,367 | ₩1,394 | +0.29% | 46.2만 |
|---|
| 2026.01.02 | ₩1,359 | ₩1,378 | ₩1,304 | ₩1,373 | +1.03% | 22.8만 |
|---|
| 2025.12.30 | ₩1,348 | ₩1,350 | ₩1,331 | ₩1,336 | -0.89% | 8.1만 |
|---|
| 2025.12.29 | ₩1,300 | ₩1,349 | ₩1,295 | ₩1,347 | +3.62% | 18.8만 |
|---|
| 2025.12.26 | ₩1,318 | ₩1,328 | ₩1,290 | ₩1,300 | -1.37% | 22.4만 |
|---|
| 2025.12.24 | ₩1,336 | ₩1,336 | ₩1,301 | ₩1,318 | -1.35% | 21.2만 |
|---|
| 2025.12.23 | ₩1,354 | ₩1,367 | ₩1,334 | ₩1,336 | -1.33% | 34.3만 |
|---|
| 2025.12.22 | ₩1,348 | ₩1,370 | ₩1,345 | ₩1,354 | +0.45% | 19.6만 |
|---|
| 2025.12.19 | ₩1,339 | ₩1,366 | ₩1,339 | ₩1,347 | +0.60% | 16.8만 |
|---|
| 2025.12.18 | ₩1,362 | ₩1,369 | ₩1,344 | ₩1,352 | -0.73% | 16.2만 |
|---|
| 2025.12.17 | ₩1,370 | ₩1,390 | ₩1,367 | ₩1,367 | -0.22% | 21.2만 |
|---|
| 2025.12.16 | ₩1,399 | ₩1,399 | ₩1,370 | ₩1,377 | -1.57% | 22.9만 |
|---|
| 2025.12.15 | ₩1,411 | ₩1,418 | ₩1,391 | ₩1,397 | -0.99% | 25.4만 |
|---|
| 2025.12.12 | ₩1,447 | ₩1,448 | ₩1,395 | ₩1,410 | -2.56% | 34.4만 |
|---|
| 2025.12.11 | ₩1,423 | ₩1,449 | ₩1,410 | ₩1,433 | +0.70% | 28.2만 |
|---|
| 2025.12.10 | ₩1,416 | ₩1,434 | ₩1,410 | ₩1,423 | +0.49% | 17.9만 |
|---|
| 2025.12.09 | ₩1,457 | ₩1,471 | ₩1,423 | ₩1,426 | -2.13% | 48.2만 |
|---|
| 2025.12.08 | ₩1,480 | ₩1,528 | ₩1,465 | ₩1,480 | 0.00% | 95만 |
|---|
| 2025.12.05 | ₩1,485 | ₩1,508 | ₩1,448 | ₩1,450 | -2.36% | 48.2만 |
|---|
| 2025.12.04 | ₩1,476 | ₩1,483 | ₩1,445 | ₩1,466 | -0.68% | 50만 |
|---|
| 2025.12.03 | ₩1,492 | ₩1,500 | ₩1,472 | ₩1,485 | -0.47% | 23.7만 |
|---|
| 2025.12.02 | ₩1,518 | ₩1,528 | ₩1,461 | ₩1,492 | -1.71% | 64.4만 |
|---|
| 2025.12.01 | ₩1,460 | ₩1,534 | ₩1,426 | ₩1,527 | +4.59% | 116만 |
|---|
| 2025.11.28 | ₩1,428 | ₩1,460 | ₩1,404 | ₩1,437 | +0.63% | 29.9만 |
|---|
| 2025.11.27 | ₩1,445 | ₩1,455 | ₩1,417 | ₩1,430 | -1.04% | 39.8만 |
|---|
| 2025.11.26 | ₩1,441 | ₩1,490 | ₩1,435 | ₩1,445 | +0.28% | 33.3만 |
|---|
| 2025.11.25 | ₩1,527 | ₩1,590 | ₩1,452 | ₩1,459 | -4.45% | 96.3만 |
|---|
| 2025.11.24 | ₩1,581 | ₩1,624 | ₩1,527 | ₩1,566 | -0.95% | 163.9만 |
|---|
| 2025.11.21 | ₩1,610 | ₩1,656 | ₩1,492 | ₩1,547 | -3.91% | 363.3만 |
|---|
| 2025.11.20 | ₩1,443 | ₩1,587 | ₩1,439 | ₩1,551 | +7.48% | 283.1만 |
|---|
| 2025.11.19 | ₩1,381 | ₩1,519 | ₩1,352 | ₩1,449 | +4.92% | 199.5만 |
|---|
| 2025.11.18 | ₩1,405 | ₩1,418 | ₩1,377 | ₩1,383 | -1.57% | 52.6만 |
|---|
| 2025.11.17 | ₩1,396 | ₩1,443 | ₩1,385 | ₩1,405 | +0.64% | 26.1만 |
|---|
| 2025.11.14 | ₩1,425 | ₩1,425 | ₩1,375 | ₩1,388 | -2.60% | 44.3만 |
|---|
| 2025.11.13 | ₩1,408 | ₩1,439 | ₩1,408 | ₩1,427 | +1.35% | 25.3만 |
|---|
| 2025.11.12 | ₩1,500 | ₩1,503 | ₩1,426 | ₩1,431 | -4.60% | 94.6만 |
|---|
| 2025.11.11 | ₩1,411 | ₩1,580 | ₩1,393 | ₩1,461 | +3.54% | 224.2만 |
|---|
| 2025.11.10 | ₩1,406 | ₩1,422 | ₩1,380 | ₩1,414 | +0.57% | 41.3만 |
|---|
| 2025.11.07 | ₩1,405 | ₩1,431 | ₩1,362 | ₩1,400 | -0.36% | 36.1만 |
|---|
| 2025.11.06 | ₩1,413 | ₩1,450 | ₩1,377 | ₩1,413 | 0.00% | 38.3만 |
|---|
| 2025.11.05 | ₩1,417 | ₩1,441 | ₩1,352 | ₩1,412 | -0.35% | 85.4만 |
|---|
| 2025.11.04 | ₩1,415 | ₩1,478 | ₩1,397 | ₩1,422 | +0.49% | 97.3만 |
|---|
| 2025.11.03 | ₩1,459 | ₩1,460 | ₩1,400 | ₩1,413 | -3.15% | 119.8만 |
|---|
| 2025.10.31 | ₩1,571 | ₩1,571 | ₩1,450 | ₩1,459 | -7.13% | 235.6만 |
|---|
| 2025.10.30 | ₩1,608 | ₩1,935 | ₩1,570 | ₩1,575 | -2.05% | 2541.9만 |
|---|
| 2025.10.29 | ₩1,650 | ₩1,728 | ₩1,608 | ₩1,608 | -2.55% | 107.3만 |
|---|
| 2025.10.28 | ₩1,680 | ₩1,680 | ₩1,607 | ₩1,620 | -3.57% | 89.8만 |
|---|
| 2025.10.27 | ₩1,673 | ₩1,699 | ₩1,600 | ₩1,684 | +0.66% | 212.2만 |
|---|
| 2025.10.24 | ₩1,793 | ₩1,809 | ₩1,760 | ₩1,774 | -1.06% | 126.2만 |
|---|
| 2025.10.23 | ₩1,874 | ₩1,995 | ₩1,819 | ₩1,847 | -1.44% | 818.4만 |
|---|
| 2025.10.22 | ₩1,785 | ₩1,917 | ₩1,725 | ₩1,767 | -1.01% | 301만 |
|---|
| 2025.10.21 | ₩1,852 | ₩1,896 | ₩1,754 | ₩1,786 | -3.56% | 200.9만 |
|---|
| 2025.10.20 | ₩1,910 | ₩2,020 | ₩1,775 | ₩1,837 | -3.82% | 347.5만 |
|---|
| 2025.10.17 | ₩2,000 | ₩2,060 | ₩1,875 | ₩1,907 | -4.65% | 403.4만 |
|---|
| 2025.10.16 | ₩2,260 | ₩2,260 | ₩2,065 | ₩2,095 | -7.30% | 466만 |
|---|
| 2025.10.15 | ₩2,335 | ₩2,575 | ₩2,155 | ₩2,260 | -3.21% | 1169.9만 |
|---|
| 2025.10.14 | ₩2,250 | ₩2,680 | ₩2,010 | ₩2,230 | -0.89% | 6214.1만 |
|---|
| 2025.10.13 | ₩2,210 | ₩2,210 | ₩2,055 | ₩2,210 | 0.00% | 1338만 |
|---|
| 2025.10.10 | ₩1,490 | ₩1,703 | ₩1,400 | ₩1,703 | +14.30% | 475.3만 |
|---|