시장 데이터를 불러오는 중
전체 종목
Under Armour, Inc. Class C Common Stock 과거 주가
Under Armour, Inc. Class C Common Stock · UA · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Under Armour, Inc. Class C Common Stock · UA · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,370 | ₩6,477 | ₩6,236 | ₩6,383 | +0.21% | 196.9만 |
| 2026.10.08 | ₩6,183 | ₩6,363 | ₩6,156 | ₩6,330 | +2.38% | 268.1만 |
| 2026.10.07 | ₩6,383 | ₩6,383 | ₩6,196 | ₩6,276 | -1.67% | 300.3만 |
| 2026.10.06 | ₩6,170 | ₩6,340 | ₩6,130 | ₩6,303 | +2.16% | 300.7만 |
| 2026.10.05 | ₩6,089 | ₩6,129 | ₩5,956 | ₩6,103 | +0.22% | 228.5만 |
| 2026.10.02 | ₩6,116 | ₩6,303 | ₩5,983 | ₩6,129 | +0.22% | 386.4만 |
| 2026.10.01 | ₩5,782 | ₩6,136 | ₩5,716 | ₩6,049 | +4.62% | 529.7만 |
| 2026.09.30 | ₩5,675 | ₩5,876 | ₩5,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,809 |
| +2.35% |
| 255.3만 |
| 2026.09.29 | ₩5,649 | ₩5,689 | ₩5,555 | ₩5,635 | -0.24% | 268.9만 |
|---|
| 2026.09.28 | ₩5,809 | ₩5,874 | ₩5,582 | ₩5,662 | -2.53% | 387.2만 |
|---|
| 2026.09.25 | ₩5,916 | ₩6,009 | ₩5,796 | ₩5,836 | -1.35% | 332.7만 |
|---|
| 2026.09.24 | ₩6,023 | ₩6,023 | ₩5,849 | ₩5,916 | -1.77% | 268만 |
|---|
| 2026.09.23 | ₩6,143 | ₩6,170 | ₩5,929 | ₩5,943 | -3.26% | 288.5만 |
|---|
| 2026.09.22 | ₩6,383 | ₩6,417 | ₩6,183 | ₩6,183 | -3.14% | 289.3만 |
|---|
| 2026.09.21 | ₩6,410 | ₩6,437 | ₩6,136 | ₩6,250 | -2.50% | 296.3만 |
|---|
| 2026.09.18 | ₩6,450 | ₩6,543 | ₩6,343 | ₩6,410 | -0.62% | 415.5만 |
|---|
| 2026.09.17 | ₩6,624 | ₩6,625 | ₩6,343 | ₩6,463 | -2.42% | 192.8만 |
|---|
| 2026.09.16 | ₩6,450 | ₩6,650 | ₩6,450 | ₩6,503 | +0.83% | 184.5만 |
|---|
| 2026.09.15 | ₩6,530 | ₩6,590 | ₩6,397 | ₩6,423 | -1.64% | 184.6만 |
|---|
| 2026.09.14 | ₩6,637 | ₩6,730 | ₩6,543 | ₩6,557 | -1.21% | 181.1만 |
|---|
| 2026.09.11 | ₩6,637 | ₩6,724 | ₩6,503 | ₩6,664 | +0.40% | 238.4만 |
|---|
| 2026.09.10 | ₩6,357 | ₩6,477 | ₩6,250 | ₩6,463 | +1.68% | 241.8만 |
|---|
| 2026.09.09 | ₩6,543 | ₩6,670 | ₩6,377 | ₩6,410 | -2.04% | 184.4만 |
|---|
| 2026.09.08 | ₩6,824 | ₩6,877 | ₩6,584 | ₩6,610 | -3.13% | 223.9만 |
|---|
| 2026.09.04 | ₩6,730 | ₩6,864 | ₩6,729 | ₩6,837 | +1.59% | 169.7만 |
|---|
| 2026.09.03 | ₩6,757 | ₩6,931 | ₩6,690 | ₩6,811 | +0.79% | 216만 |
|---|
| 2026.09.02 | ₩6,423 | ₩6,757 | ₩6,423 | ₩6,717 | +4.57% | 253.2만 |
|---|
| 2026.09.01 | ₩6,517 | ₩6,517 | ₩6,343 | ₩6,410 | -1.64% | 300.8만 |
|---|
| 2026.08.31 | ₩6,557 | ₩6,670 | ₩6,477 | ₩6,584 | +0.41% | 249.1만 |
|---|
| 2026.08.28 | ₩6,664 | ₩6,724 | ₩6,597 | ₩6,597 | -1.00% | 218만 |
|---|
| 2026.08.27 | ₩6,704 | ₩6,777 | ₩6,557 | ₩6,624 | -1.20% | 221.9만 |
|---|
| 2026.08.26 | ₩6,744 | ₩6,824 | ₩6,678 | ₩6,704 | -0.59% | 177.1만 |
|---|
| 2026.08.25 | ₩6,877 | ₩6,917 | ₩6,677 | ₩6,677 | -2.91% | 235.8만 |
|---|
| 2026.08.24 | ₩7,064 | ₩7,118 | ₩6,917 | ₩6,984 | -1.13% | 205.6만 |
|---|
| 2026.08.21 | ₩6,917 | ₩7,018 | ₩6,797 | ₩6,997 | +1.16% | 205.4만 |
|---|
| 2026.08.20 | ₩6,704 | ₩6,891 | ₩6,650 | ₩6,877 | +2.59% | 205.5만 |
|---|
| 2026.08.19 | ₩6,797 | ₩6,871 | ₩6,650 | ₩6,851 | +0.79% | 257.5만 |
|---|
| 2026.08.18 | ₩6,917 | ₩7,011 | ₩6,584 | ₩6,597 | -4.63% | 343.1만 |
|---|
| 2026.08.17 | ₩6,971 | ₩6,976 | ₩6,784 | ₩6,931 | -0.57% | 224.9만 |
|---|
| 2026.08.14 | ₩6,997 | ₩7,051 | ₩6,911 | ₩7,011 | +0.19% | 227.7만 |
|---|
| 2026.08.13 | ₩7,011 | ₩7,091 | ₩6,904 | ₩6,997 | -0.19% | 257.7만 |
|---|
| 2026.08.12 | ₩6,944 | ₩7,004 | ₩6,784 | ₩6,837 | -1.54% | 285.5만 |
|---|
| 2026.08.11 | ₩7,358 | ₩7,438 | ₩6,931 | ₩6,944 | -5.63% | 431만 |
|---|
| 2026.08.10 | ₩7,906 | ₩7,946 | ₩7,325 | ₩7,585 | -4.05% | 318.4만 |
|---|
| 2026.08.07 | ₩8,012 | ₩8,253 | ₩7,505 | ₩7,919 | -1.17% | 561.5만 |
|---|
| 2026.08.06 | ₩8,907 | ₩8,907 | ₩8,306 | ₩8,373 | -6.00% | 590.1만 |
|---|
| 2026.08.05 | ₩9,027 | ₩9,027 | ₩8,807 | ₩8,827 | -2.22% | 235.2만 |
|---|
| 2026.08.04 | ₩8,827 | ₩8,961 | ₩8,774 | ₩8,947 | +1.36% | 292.1만 |
|---|
| 2026.08.03 | ₩8,827 | ₩9,094 | ₩8,760 | ₩8,854 | +0.30% | 225.4만 |
|---|
| 2026.07.31 | ₩8,920 | ₩8,920 | ₩8,653 | ₩8,667 | -2.84% | 191.6만 |
|---|
| 2026.07.30 | ₩9,094 | ₩9,094 | ₩8,627 | ₩8,920 | -1.91% | 219만 |
|---|
| 2026.07.29 | ₩9,254 | ₩9,388 | ₩8,840 | ₩9,228 | -0.29% | 227.1만 |
|---|
| 2026.07.28 | ₩9,348 | ₩9,428 | ₩9,228 | ₩9,308 | -0.43% | 209.4만 |
|---|
| 2026.07.27 | ₩9,321 | ₩9,427 | ₩9,094 | ₩9,254 | -0.72% | 172.5만 |
|---|
| 2026.07.24 | ₩8,814 | ₩9,208 | ₩8,740 | ₩9,161 | +3.94% | 172만 |
|---|
| 2026.07.23 | ₩9,147 | ₩9,188 | ₩8,567 | ₩8,800 | -3.80% | 350.1만 |
|---|
| 2026.07.22 | ₩9,575 | ₩9,715 | ₩9,375 | ₩9,455 | -1.26% | 219.9만 |
|---|
| 2026.07.21 | ₩9,495 | ₩9,648 | ₩9,415 | ₩9,628 | +1.41% | 217.3만 |
|---|
| 2026.07.20 | ₩9,668 | ₩9,768 | ₩9,401 | ₩9,521 | -1.52% | 184.7만 |
|---|
| 2026.07.17 | ₩9,375 | ₩9,782 | ₩9,350 | ₩9,722 | +3.70% | 325.5만 |
|---|
| 2026.07.16 | ₩9,001 | ₩9,521 | ₩8,921 | ₩9,468 | +5.19% | 317.8만 |
|---|
| 2026.07.15 | ₩8,640 | ₩9,288 | ₩8,573 | ₩8,947 | +3.55% | 331.8만 |
|---|
| 2026.07.14 | ₩8,961 | ₩8,961 | ₩8,513 | ₩8,640 | -3.58% | 199.3만 |
|---|
| 2026.07.13 | ₩8,867 | ₩9,074 | ₩8,827 | ₩8,827 | -0.45% | 233.7만 |
|---|
| 2026.07.10 | ₩8,640 | ₩8,927 | ₩8,627 | ₩8,827 | +2.16% | 173.5만 |
|---|
| 2026.07.09 | ₩8,453 | ₩8,740 | ₩8,420 | ₩8,613 | +1.90% | 174만 |
|---|
| 2026.07.08 | ₩8,667 | ₩8,673 | ₩8,253 | ₩8,440 | -2.62% | 244.4만 |
|---|
| 2026.07.07 | ₩9,001 | ₩9,014 | ₩8,687 | ₩8,774 | -2.52% | 332.8만 |
|---|
| 2026.07.06 | ₩8,633 | ₩9,021 | ₩8,406 | ₩8,867 | +2.71% | 434.2만 |
|---|
| 2026.07.02 | ₩8,473 | ₩8,727 | ₩8,466 | ₩8,653 | +2.13% | 254.4만 |
|---|
| 2026.07.01 | ₩8,306 | ₩8,600 | ₩8,160 | ₩8,533 | +2.73% | 288.5만 |
|---|
| 2026.06.30 | ₩7,966 | ₩8,306 | ₩7,886 | ₩8,306 | +4.27% | 334.5만 |
|---|
| 2026.06.29 | ₩8,052 | ₩8,119 | ₩7,825 | ₩7,986 | -0.83% | 357.1만 |
|---|
| 2026.06.26 | ₩7,892 | ₩8,233 | ₩7,772 | ₩8,079 | +2.37% | 2363.5만 |
|---|
| 2026.06.25 | ₩7,839 | ₩8,099 | ₩7,605 | ₩7,866 | +0.34% | 314.1만 |
|---|
| 2026.06.24 | ₩7,505 | ₩7,906 | ₩7,498 | ₩7,852 | +4.63% | 361.9만 |
|---|
| 2026.06.23 | ₩7,585 | ₩7,638 | ₩7,425 | ₩7,492 | -1.23% | 235.1만 |
|---|
| 2026.06.22 | ₩7,759 | ₩7,792 | ₩7,578 | ₩7,652 | -1.38% | 234.8만 |
|---|
| 2026.06.18 | ₩7,452 | ₩7,859 | ₩7,438 | ₩7,839 | +5.20% | 340.3만 |
|---|
| 2026.06.17 | ₩7,572 | ₩7,879 | ₩7,371 | ₩7,385 | -2.47% | 245.3만 |
|---|
| 2026.06.16 | ₩7,719 | ₩7,952 | ₩7,558 | ₩7,558 | -2.08% | 275.1만 |
|---|
| 2026.06.15 | ₩7,946 | ₩8,026 | ₩7,665 | ₩7,812 | -1.68% | 304.6만 |
|---|
| 2026.06.12 | ₩7,825 | ₩8,046 | ₩7,812 | ₩7,852 | +0.34% | 304.5만 |
|---|
| 2026.06.11 | ₩7,358 | ₩7,785 | ₩7,358 | ₩7,785 | +5.81% | 243.5만 |
|---|
| 2026.06.10 | ₩7,398 | ₩7,532 | ₩7,385 | ₩7,385 | -0.18% | 178.7만 |
|---|
| 2026.06.09 | ₩7,425 | ₩7,692 | ₩7,338 | ₩7,492 | +0.90% | 230.9만 |
|---|
| 2026.06.08 | ₩7,118 | ₩7,478 | ₩7,104 | ₩7,345 | +3.19% | 225.5만 |
|---|
| 2026.06.05 | ₩7,184 | ₩7,371 | ₩7,051 | ₩7,198 | +0.19% | 234만 |
|---|
| 2026.06.04 | ₩7,084 | ₩7,251 | ₩7,084 | ₩7,225 | +1.98% | 341.9만 |
|---|
| 2026.06.03 | ₩6,971 | ₩7,118 | ₩6,917 | ₩7,078 | +1.53% | 210.4만 |
|---|
| 2026.06.02 | ₩7,104 | ₩7,245 | ₩6,997 | ₩7,051 | -0.75% | 300.8만 |
|---|
| 2026.06.01 | ₩7,532 | ₩7,572 | ₩7,158 | ₩7,158 | -4.96% | 386만 |
|---|
| 2026.05.29 | ₩7,759 | ₩7,799 | ₩7,632 | ₩7,652 | -1.38% | 408.2만 |
|---|
| 2026.05.28 | ₩7,478 | ₩7,919 | ₩7,437 | ₩7,799 | +4.29% | 277.8만 |
|---|
| 2026.05.27 | ₩7,518 | ₩7,712 | ₩7,505 | ₩7,532 | +0.18% | 338.4만 |
|---|
| 2026.05.26 | ₩7,245 | ₩7,465 | ₩7,104 | ₩7,385 | +1.94% | 316만 |
|---|
| 2026.05.22 | ₩6,944 | ₩7,265 | ₩6,937 | ₩7,211 | +3.85% | 262.1만 |
|---|
| 2026.05.21 | ₩6,664 | ₩6,984 | ₩6,597 | ₩6,957 | +4.41% | 275만 |
|---|
| 2026.05.20 | ₩6,730 | ₩6,730 | ₩6,543 | ₩6,717 | -0.20% | 364.6만 |
|---|
| 2026.05.19 | ₩6,557 | ₩6,891 | ₩6,383 | ₩6,704 | +2.24% | 366.5만 |
|---|
| 2026.05.18 | ₩6,704 | ₩6,717 | ₩6,457 | ₩6,584 | -1.79% | 487.2만 |
|---|
| 2026.05.15 | ₩6,610 | ₩6,837 | ₩6,557 | ₩6,664 | +0.81% | 482.1만 |
|---|
| 2026.05.14 | ₩6,677 | ₩6,744 | ₩6,517 | ₩6,624 | -0.80% | 489.6만 |
|---|
| 2026.05.13 | ₩6,423 | ₩6,837 | ₩6,317 | ₩6,664 | +3.74% | 443.5만 |
|---|
| 2026.05.12 | ₩6,825 | ₩6,837 | ₩6,230 | ₩6,543 | -4.13% | 843.2만 |
|---|
| 2026.05.11 | ₩8,318 | ₩8,318 | ₩7,799 | ₩7,852 | -5.60% | 338.1만 |
|---|
| 2026.05.08 | ₩8,400 | ₩8,466 | ₩8,146 | ₩8,346 | -0.64% | 189.7만 |
|---|
| 2026.05.07 | ₩8,373 | ₩8,560 | ₩8,273 | ₩8,306 | -0.80% | 157.1만 |
|---|
| 2026.05.06 | ₩8,320 | ₩8,444 | ₩8,226 | ₩8,346 | +0.32% | 134.6만 |
|---|
| 2026.05.05 | ₩7,959 | ₩8,153 | ₩7,919 | ₩8,119 | +2.01% | 236.1만 |
|---|
| 2026.05.04 | ₩8,119 | ₩8,193 | ₩7,892 | ₩7,892 | -2.80% | 236.7만 |
|---|
| 2026.05.01 | ₩8,173 | ₩8,239 | ₩8,079 | ₩8,133 | -0.49% | 215.6만 |
|---|
| 2026.04.30 | ₩7,986 | ₩8,360 | ₩7,959 | ₩8,106 | +1.51% | 246.5만 |
|---|
| 2026.04.29 | ₩8,213 | ₩8,313 | ₩7,859 | ₩7,959 | -3.09% | 192.3만 |
|---|
| 2026.04.28 | ₩8,346 | ₩8,433 | ₩8,213 | ₩8,266 | -0.96% | 181.8만 |
|---|
| 2026.04.27 | ₩7,999 | ₩8,293 | ₩7,999 | ₩8,279 | +3.51% | 240.4만 |
|---|
| 2026.04.24 | ₩8,239 | ₩8,253 | ₩7,946 | ₩7,999 | -2.92% | 160.3만 |
|---|
| 2026.04.23 | ₩8,146 | ₩8,373 | ₩8,046 | ₩8,266 | +1.48% | 217.9만 |
|---|
| 2026.04.22 | ₩8,814 | ₩8,880 | ₩8,099 | ₩8,159 | -7.42% | 257.8만 |
|---|
| 2026.04.21 | ₩8,613 | ₩8,880 | ₩8,520 | ₩8,693 | +0.93% | 269만 |
|---|
| 2026.04.20 | ₩8,333 | ₩8,653 | ₩8,333 | ₩8,613 | +3.37% | 398.9만 |
|---|
| 2026.04.17 | ₩8,360 | ₩8,680 | ₩8,346 | ₩8,413 | +0.64% | 400.1만 |
|---|
| 2026.04.16 | ₩8,186 | ₩8,400 | ₩7,992 | ₩8,119 | -0.82% | 279.3만 |
|---|
| 2026.04.15 | ₩8,199 | ₩8,400 | ₩8,126 | ₩8,213 | +0.16% | 168만 |
|---|
| 2026.04.14 | ₩8,066 | ₩8,313 | ₩8,039 | ₩8,199 | +1.66% | 213.6만 |
|---|
| 2026.04.13 | ₩7,919 | ₩8,020 | ₩7,745 | ₩7,999 | +1.01% | 196만 |
|---|
| 2026.04.10 | ₩8,186 | ₩8,275 | ₩7,999 | ₩8,012 | -2.12% | 167.1만 |
|---|
| 2026.04.09 | ₩7,785 | ₩8,199 | ₩7,785 | ₩8,173 | +4.97% | 251.5만 |
|---|
| 2026.04.08 | ₩8,066 | ₩8,326 | ₩7,805 | ₩7,839 | -2.81% | 269.5만 |
|---|
| 2026.04.07 | ₩7,572 | ₩7,759 | ₩7,552 | ₩7,692 | +1.59% | 265.5만 |
|---|
| 2026.04.06 | ₩7,318 | ₩7,732 | ₩7,318 | ₩7,705 | +5.29% | 220.4만 |
|---|
| 2026.04.02 | ₩7,345 | ₩7,438 | ₩7,078 | ₩7,345 | 0.00% | 230만 |
|---|
| 2026.04.01 | ₩7,625 | ₩7,679 | ₩7,345 | ₩7,478 | -1.93% | 254.7만 |
|---|
| 2026.03.31 | ₩7,625 | ₩7,932 | ₩7,598 | ₩7,732 | +1.40% | 447.2만 |
|---|
| 2026.03.30 | ₩7,545 | ₩7,665 | ₩7,291 | ₩7,385 | -2.12% | 309.6만 |
|---|
| 2026.03.27 | ₩7,652 | ₩7,705 | ₩7,445 | ₩7,518 | -1.75% | 199.4만 |
|---|
| 2026.03.26 | ₩7,759 | ₩7,906 | ₩7,659 | ₩7,692 | -0.86% | 194.6만 |
|---|
| 2026.03.25 | ₩7,986 | ₩8,006 | ₩7,685 | ₩7,812 | -2.17% | 223.3만 |
|---|
| 2026.03.24 | ₩7,825 | ₩8,106 | ₩7,825 | ₩7,879 | +0.68% | 191.2만 |
|---|
| 2026.03.23 | ₩7,759 | ₩8,106 | ₩7,745 | ₩7,959 | +2.58% | 201.4만 |
|---|
| 2026.03.20 | ₩7,959 | ₩7,999 | ₩7,572 | ₩7,625 | -4.19% | 346.8만 |
|---|
| 2026.03.19 | ₩7,812 | ₩7,959 | ₩7,719 | ₩7,932 | +1.54% | 239.3만 |
|---|
| 2026.03.18 | ₩8,066 | ₩8,279 | ₩7,919 | ₩7,932 | -1.66% | 221.4만 |
|---|
| 2026.03.17 | ₩8,313 | ₩8,353 | ₩8,066 | ₩8,119 | -2.33% | 216.1만 |
|---|
| 2026.03.16 | ₩8,373 | ₩8,513 | ₩8,253 | ₩8,266 | -1.28% | 227.8만 |
|---|
| 2026.03.13 | ₩8,466 | ₩8,707 | ₩8,293 | ₩8,373 | -1.10% | 203.4만 |
|---|
| 2026.03.12 | ₩8,282 | ₩8,486 | ₩8,146 | ₩8,400 | +1.42% | 234.8만 |
|---|
| 2026.03.11 | ₩8,640 | ₩8,693 | ₩8,400 | ₩8,413 | -2.63% | 232.5만 |
|---|
| 2026.03.10 | ₩8,306 | ₩8,880 | ₩8,253 | ₩8,640 | +4.02% | 371.9만 |
|---|
| 2026.03.09 | ₩8,360 | ₩8,400 | ₩7,872 | ₩8,360 | 0.00% | 539.8만 |
|---|
| 2026.03.06 | ₩8,547 | ₩8,673 | ₩8,441 | ₩8,560 | +0.16% | 278.3만 |
|---|
| 2026.03.05 | ₩8,814 | ₩9,001 | ₩8,640 | ₩8,747 | -0.76% | 293.2만 |
|---|
| 2026.03.04 | ₩9,401 | ₩9,401 | ₩8,907 | ₩8,947 | -4.83% | 289만 |
|---|
| 2026.03.03 | ₩8,947 | ₩9,455 | ₩8,880 | ₩9,308 | +4.03% | 361.7만 |
|---|
| 2026.03.02 | ₩9,281 | ₩9,575 | ₩9,254 | ₩9,441 | +1.73% | 234.5만 |
|---|
| 2026.02.27 | ₩9,722 | ₩9,722 | ₩9,334 | ₩9,655 | -0.69% | 327.6만 |
|---|
| 2026.02.26 | ₩9,882 | ₩10,098 | ₩9,855 | ₩9,855 | -0.27% | 239.2만 |
|---|
| 2026.02.25 | ₩10,082 | ₩10,204 | ₩9,775 | ₩9,829 | -2.52% | 2.8만 |
|---|
| 2026.02.24 | ₩9,949 | ₩10,122 | ₩9,682 | ₩10,069 | +1.21% | 2.8만 |
|---|
| 2026.02.23 | ₩10,456 | ₩10,456 | ₩9,869 | ₩9,949 | -4.85% | 2.8만 |
|---|
| 2026.02.20 | ₩9,989 | ₩10,559 | ₩9,951 | ₩10,523 | +5.35% | 436.6만 |
|---|
| 2026.02.19 | ₩10,122 | ₩10,149 | ₩9,829 | ₩10,002 | -1.19% | 247.8만 |
|---|
| 2026.02.18 | ₩10,069 | ₩10,409 | ₩10,009 | ₩10,189 | +1.19% | 440.2만 |
|---|
| 2026.02.17 | ₩9,348 | ₩10,129 | ₩9,334 | ₩10,069 | +7.71% | 531.1만 |
|---|
| 2026.02.13 | ₩9,134 | ₩9,375 | ₩9,000 | ₩9,308 | +1.90% | 234.8만 |
|---|
| 2026.02.12 | ₩8,961 | ₩9,375 | ₩8,854 | ₩9,121 | +1.79% | 392.8만 |
|---|
| 2026.02.11 | ₩9,188 | ₩9,214 | ₩8,780 | ₩9,014 | -1.89% | 307.9만 |
|---|
| 2026.02.10 | ₩9,602 | ₩9,708 | ₩9,094 | ₩9,134 | -4.87% | 935.8만 |
|---|
| 2026.02.09 | ₩9,548 | ₩10,283 | ₩9,548 | ₩10,229 | +7.13% | 577.6만 |
|---|
| 2026.02.06 | ₩8,293 | ₩9,835 | ₩8,293 | ₩9,802 | +18.20% | 1173만 |
|---|
| 2026.02.05 | ₩8,573 | ₩8,717 | ₩8,193 | ₩8,213 | -4.21% | 546.5만 |
|---|
| 2026.02.04 | ₩8,279 | ₩8,774 | ₩8,279 | ₩8,693 | +5.00% | 696.1만 |
|---|
| 2026.02.03 | ₩8,052 | ₩8,466 | ₩7,986 | ₩8,186 | +1.66% | 405.6만 |
|---|
| 2026.02.02 | ₩8,026 | ₩8,193 | ₩7,772 | ₩8,093 | +0.83% | 412.5만 |
|---|
| 2026.01.30 | ₩7,906 | ₩8,259 | ₩7,906 | ₩8,106 | +2.53% | 499.2만 |
|---|
| 2026.01.29 | ₩7,946 | ₩8,075 | ₩7,819 | ₩7,919 | -0.34% | 351.1만 |
|---|
| 2026.01.28 | ₩8,320 | ₩8,386 | ₩7,799 | ₩7,986 | -4.01% | 814.8만 |
|---|
| 2026.01.27 | ₩8,346 | ₩8,480 | ₩8,226 | ₩8,293 | -0.64% | 574.5만 |
|---|
| 2026.01.26 | ₩8,213 | ₩8,400 | ₩8,173 | ₩8,293 | +0.98% | 470.4만 |
|---|
| 2026.01.23 | ₩8,126 | ₩8,306 | ₩8,126 | ₩8,293 | +2.05% | 575.4만 |
|---|
| 2026.01.22 | ₩8,226 | ₩8,533 | ₩8,199 | ₩8,213 | -0.16% | 936.4만 |
|---|
| 2026.01.21 | ₩7,625 | ₩8,154 | ₩7,590 | ₩8,133 | +6.65% | 2078.6만 |
|---|
| 2026.01.20 | ₩7,411 | ₩7,759 | ₩7,345 | ₩7,518 | +1.44% | 1141.4만 |
|---|
| 2026.01.16 | ₩7,425 | ₩7,612 | ₩7,278 | ₩7,598 | +2.34% | 735.5만 |
|---|
| 2026.01.15 | ₩7,425 | ₩7,452 | ₩7,225 | ₩7,452 | +0.36% | 416.1만 |
|---|
| 2026.01.14 | ₩7,278 | ₩7,478 | ₩7,111 | ₩7,478 | +2.75% | 436.5만 |
|---|
| 2026.01.13 | ₩7,265 | ₩7,365 | ₩7,051 | ₩7,278 | +0.18% | 458.3만 |
|---|
| 2026.01.12 | ₩7,064 | ₩7,278 | ₩6,937 | ₩7,211 | +2.08% | 397.7만 |
|---|
| 2026.01.09 | ₩7,772 | ₩7,852 | ₩7,225 | ₩7,291 | -6.19% | 692.7만 |
|---|
| 2026.01.08 | ₩7,285 | ₩7,866 | ₩7,158 | ₩7,745 | +6.32% | 845.8만 |
|---|
| 2026.01.07 | ₩7,291 | ₩7,545 | ₩7,238 | ₩7,331 | +0.55% | 785.7만 |
|---|
| 2026.01.06 | ₩7,104 | ₩7,298 | ₩6,844 | ₩7,251 | +2.07% | 1015.5만 |
|---|
| 2026.01.05 | ₩6,864 | ₩7,024 | ₩6,704 | ₩6,891 | +0.39% | 759.6만 |
|---|
| 2026.01.02 | ₩6,597 | ₩6,984 | ₩6,584 | ₩6,770 | +2.63% | 828.6만 |
|---|
| 2025.12.31 | ₩6,610 | ₩6,610 | ₩6,343 | ₩6,410 | -3.03% | 639.9만 |
|---|
| 2025.12.30 | ₩6,330 | ₩6,664 | ₩6,263 | ₩6,584 | +4.01% | 1321.1만 |
|---|
| 2025.12.29 | ₩5,881 | ₩6,076 | ₩5,876 | ₩6,063 | +3.09% | 494.9만 |
|---|
| 2025.12.26 | ₩5,876 | ₩5,943 | ₩5,862 | ₩5,916 | +0.68% | 276.8만 |
|---|
| 2025.12.24 | ₩5,822 | ₩5,929 | ₩5,809 | ₩5,889 | +1.15% | 194.2만 |
|---|
| 2025.12.23 | ₩5,849 | ₩5,916 | ₩5,789 | ₩5,796 | -0.91% | 321.8만 |
|---|
| 2025.12.22 | ₩5,809 | ₩5,929 | ₩5,716 | ₩5,849 | +0.69% | 782.5만 |
|---|
| 2025.12.19 | ₩5,796 | ₩5,849 | ₩5,662 | ₩5,769 | -0.46% | 2596만 |
|---|
| 2025.12.18 | ₩5,595 | ₩5,849 | ₩5,595 | ₩5,822 | +4.06% | 654.8만 |
|---|
| 2025.12.17 | ₩5,569 | ₩5,662 | ₩5,488 | ₩5,529 | -0.72% | 480만 |
|---|
| 2025.12.16 | ₩5,475 | ₩5,595 | ₩5,435 | ₩5,595 | +2.20% | 378.1만 |
|---|
| 2025.12.15 | ₩5,595 | ₩5,622 | ₩5,462 | ₩5,502 | -1.67% | 339만 |
|---|
| 2025.12.12 | ₩5,689 | ₩5,804 | ₩5,515 | ₩5,555 | -2.35% | 366.6만 |
|---|
| 2025.12.11 | ₩5,622 | ₩5,716 | ₩5,609 | ₩5,662 | +0.71% | 211.1만 |
|---|
| 2025.12.10 | ₩5,595 | ₩5,702 | ₩5,569 | ₩5,635 | +0.72% | 307.1만 |
|---|
| 2025.12.09 | ₩5,569 | ₩5,622 | ₩5,502 | ₩5,515 | -0.96% | 257.3만 |
|---|
| 2025.12.08 | ₩5,809 | ₩5,809 | ₩5,569 | ₩5,595 | -3.68% | 486.5만 |
|---|
| 2025.12.05 | ₩5,809 | ₩5,862 | ₩5,756 | ₩5,796 | -0.23% | 306.6만 |
|---|
| 2025.12.04 | ₩5,889 | ₩5,902 | ₩5,782 | ₩5,809 | -1.36% | 358.8만 |
|---|
| 2025.12.03 | ₩5,836 | ₩5,983 | ₩5,796 | ₩5,916 | +1.37% | 322만 |
|---|
| 2025.12.02 | ₩5,862 | ₩5,876 | ₩5,742 | ₩5,782 | -1.37% | 353만 |
|---|
| 2025.12.01 | ₩5,876 | ₩5,969 | ₩5,796 | ₩5,849 | -0.45% | 401.3만 |
|---|
| 2025.11.28 | ₩5,902 | ₩5,950 | ₩5,876 | ₩5,916 | +0.23% | 168.7만 |
|---|
| 2025.11.26 | ₩5,742 | ₩5,969 | ₩5,702 | ₩5,889 | +2.56% | 355.8만 |
|---|
| 2025.11.25 | ₩5,649 | ₩5,876 | ₩5,622 | ₩5,742 | +1.65% | 526만 |
|---|
| 2025.11.24 | ₩5,462 | ₩5,635 | ₩5,375 | ₩5,609 | +2.69% | 361.2만 |
|---|
| 2025.11.21 | ₩5,315 | ₩5,542 | ₩5,315 | ₩5,462 | +2.76% | 566만 |
|---|
| 2025.11.20 | ₩5,435 | ₩5,488 | ₩5,275 | ₩5,288 | -2.70% | 500.1만 |
|---|
| 2025.11.19 | ₩5,488 | ₩5,622 | ₩5,382 | ₩5,435 | -0.97% | 685.3만 |
|---|
| 2025.11.18 | ₩5,388 | ₩5,529 | ₩5,355 | ₩5,462 | +1.36% | 377.4만 |
|---|
| 2025.11.17 | ₩5,782 | ₩5,782 | ₩5,422 | ₩5,422 | -6.24% | 633.5만 |
|---|
| 2025.11.14 | ₩5,909 | ₩5,916 | ₩5,758 | ₩5,809 | -1.69% | 422.9만 |
|---|
| 2025.11.13 | ₩6,076 | ₩6,196 | ₩5,943 | ₩5,969 | -1.76% | 364.7만 |
|---|
| 2025.11.12 | ₩5,969 | ₩6,129 | ₩5,969 | ₩6,103 | +2.24% | 531.2만 |
|---|
| 2025.11.11 | ₩5,756 | ₩6,023 | ₩5,756 | ₩5,929 | +3.02% | 661.5만 |
|---|
| 2025.11.10 | ₩5,956 | ₩5,989 | ₩5,689 | ₩5,716 | -4.04% | 407.3만 |
|---|
| 2025.11.07 | ₩5,756 | ₩5,983 | ₩5,756 | ₩5,929 | +3.02% | 578만 |
|---|
| 2025.11.06 | ₩5,876 | ₩5,983 | ₩5,575 | ₩5,796 | -1.36% | 686.1만 |
|---|
| 2025.11.05 | ₩5,742 | ₩5,969 | ₩5,729 | ₩5,889 | +2.56% | 666만 |
|---|
| 2025.11.04 | ₩5,796 | ₩5,802 | ₩5,716 | ₩5,742 | -0.92% | 305.4만 |
|---|
| 2025.11.03 | ₩5,902 | ₩5,943 | ₩5,809 | ₩5,862 | -0.68% | 476.6만 |
|---|
| 2025.10.31 | ₩5,809 | ₩5,943 | ₩5,742 | ₩5,929 | +2.07% | 577.8만 |
|---|
| 2025.10.30 | ₩5,902 | ₩5,956 | ₩5,782 | ₩5,836 | -1.13% | 532.7만 |
|---|
| 2025.10.29 | ₩6,076 | ₩6,129 | ₩5,929 | ₩5,956 | -1.98% | 563.7만 |
|---|
| 2025.10.28 | ₩6,250 | ₩6,250 | ₩6,063 | ₩6,103 | -2.35% | 498.5만 |
|---|
| 2025.10.27 | ₩6,276 | ₩6,397 | ₩6,250 | ₩6,250 | -0.43% | 300.9만 |
|---|
| 2025.10.24 | ₩6,276 | ₩6,343 | ₩6,190 | ₩6,196 | -1.28% | 364.9만 |
|---|
| 2025.10.23 | ₩6,210 | ₩6,316 | ₩6,178 | ₩6,250 | +0.65% | 435.2만 |
|---|
| 2025.10.22 | ₩6,183 | ₩6,216 | ₩6,123 | ₩6,196 | +0.22% | 441.1만 |
|---|
| 2025.10.21 | ₩6,116 | ₩6,290 | ₩6,089 | ₩6,196 | +1.31% | 404.6만 |
|---|
| 2025.10.20 | ₩6,196 | ₩6,263 | ₩6,103 | ₩6,103 | -1.51% | 356.8만 |
|---|
| 2025.10.17 | ₩6,143 | ₩6,223 | ₩6,129 | ₩6,156 | +0.22% | 285.2만 |
|---|
| 2025.10.16 | ₩6,236 | ₩6,250 | ₩6,156 | ₩6,170 | -1.07% | 433.4만 |
|---|
| 2025.10.15 | ₩6,357 | ₩6,417 | ₩6,170 | ₩6,196 | -2.52% | 741.9만 |
|---|
| 2025.10.14 | ₩6,116 | ₩6,423 | ₩6,116 | ₩6,343 | +3.71% | 432.4만 |
|---|
| 2025.10.13 | ₩6,183 | ₩6,303 | ₩6,143 | ₩6,223 | +0.65% | 461.9만 |
|---|
| 2025.10.10 | ₩6,263 | ₩6,276 | ₩6,089 | ₩6,129 | -2.13% | 645.3만 |
|---|