시장 데이터를 불러오는 중
전체 종목
Under Armour, Inc. Class A Common Stock 과거 주가
Under Armour, Inc. Class A Common Stock · UAA · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Under Armour, Inc. Class A Common Stock · UAA · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,623 | ₩6,717 | ₩6,462 | ₩6,610 | -0.20% | 805.6만 |
| 2026.10.08 | ₩6,382 | ₩6,583 | ₩6,342 | ₩6,543 | +2.52% | 1205.1만 |
| 2026.10.07 | ₩6,610 | ₩6,610 | ₩6,395 | ₩6,462 | -2.23% | 1349.3만 |
| 2026.10.06 | ₩6,355 | ₩6,556 | ₩6,328 | ₩6,543 | +2.95% | 987.6만 |
| 2026.10.05 | ₩6,328 | ₩6,355 | ₩6,154 | ₩6,302 | -0.42% | 781.1만 |
| 2026.10.02 | ₩6,355 | ₩6,503 | ₩6,181 | ₩6,315 | -0.63% | 1393.9만 |
| 2026.10.01 | ₩5,913 | ₩6,328 | ₩5,899 | ₩6,221 | +5.22% | 1641.4만 |
| 2026.09.30 | ₩5,738 | ₩6,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,980 |
| +4.21% |
| 1138.2만 |
| 2026.09.29 | ₩5,738 | ₩5,819 | ₩5,658 | ₩5,725 | -0.23% | 861.3만 |
|---|
| 2026.09.28 | ₩5,899 | ₩5,899 | ₩5,698 | ₩5,738 | -2.73% | 1269.4만 |
|---|
| 2026.09.25 | ₩6,060 | ₩6,181 | ₩5,913 | ₩5,940 | -1.99% | 999.1만 |
|---|
| 2026.09.24 | ₩6,154 | ₩6,154 | ₩5,993 | ₩6,033 | -1.96% | 1144.3만 |
|---|
| 2026.09.23 | ₩6,342 | ₩6,355 | ₩6,060 | ₩6,074 | -4.23% | 1053.9만 |
|---|
| 2026.09.22 | ₩6,516 | ₩6,583 | ₩6,315 | ₩6,355 | -2.47% | 1071.8만 |
|---|
| 2026.09.21 | ₩6,596 | ₩6,610 | ₩6,302 | ₩6,395 | -3.05% | 1133만 |
|---|
| 2026.09.18 | ₩6,637 | ₩6,771 | ₩6,529 | ₩6,543 | -1.41% | 1328.9만 |
|---|
| 2026.09.17 | ₩6,851 | ₩6,851 | ₩6,516 | ₩6,664 | -2.74% | 1178.5만 |
|---|
| 2026.09.16 | ₩6,677 | ₩6,865 | ₩6,677 | ₩6,704 | +0.40% | 848.6만 |
|---|
| 2026.09.15 | ₩6,704 | ₩6,811 | ₩6,556 | ₩6,650 | -0.80% | 910.9만 |
|---|
| 2026.09.14 | ₩6,798 | ₩6,918 | ₩6,717 | ₩6,744 | -0.79% | 808.5만 |
|---|
| 2026.09.11 | ₩6,851 | ₩6,945 | ₩6,717 | ₩6,851 | 0.00% | 1117.5만 |
|---|
| 2026.09.10 | ₩6,436 | ₩6,690 | ₩6,395 | ₩6,664 | +3.54% | 1041.5만 |
|---|
| 2026.09.09 | ₩6,771 | ₩6,865 | ₩6,529 | ₩6,570 | -2.97% | 655.2만 |
|---|
| 2026.09.08 | ₩7,052 | ₩7,093 | ₩6,757 | ₩6,784 | -3.80% | 647.9만 |
|---|
| 2026.09.04 | ₩6,891 | ₩7,066 | ₩6,865 | ₩7,039 | +2.14% | 544만 |
|---|
| 2026.09.03 | ₩6,972 | ₩7,133 | ₩6,891 | ₩6,958 | -0.19% | 672.6만 |
|---|
| 2026.09.02 | ₩6,650 | ₩6,932 | ₩6,610 | ₩6,905 | +3.83% | 605.8만 |
|---|
| 2026.09.01 | ₩6,637 | ₩6,677 | ₩6,516 | ₩6,596 | -0.61% | 824.1만 |
|---|
| 2026.08.31 | ₩6,757 | ₩6,851 | ₩6,664 | ₩6,757 | 0.00% | 591.6만 |
|---|
| 2026.08.28 | ₩6,824 | ₩6,918 | ₩6,784 | ₩6,811 | -0.20% | 507.4만 |
|---|
| 2026.08.27 | ₩6,905 | ₩6,972 | ₩6,717 | ₩6,798 | -1.55% | 709.4만 |
|---|
| 2026.08.26 | ₩6,932 | ₩7,026 | ₩6,865 | ₩6,905 | -0.39% | 530.9만 |
|---|
| 2026.08.25 | ₩7,106 | ₩7,213 | ₩6,865 | ₩6,865 | -3.40% | 754.7만 |
|---|
| 2026.08.24 | ₩7,267 | ₩7,334 | ₩7,119 | ₩7,200 | -0.92% | 592.6만 |
|---|
| 2026.08.21 | ₩7,106 | ₩7,240 | ₩7,012 | ₩7,227 | +1.70% | 744.7만 |
|---|
| 2026.08.20 | ₩6,878 | ₩7,119 | ₩6,838 | ₩7,106 | +3.31% | 833.8만 |
|---|
| 2026.08.19 | ₩6,811 | ₩7,079 | ₩6,811 | ₩7,039 | +3.35% | 1041.5만 |
|---|
| 2026.08.18 | ₩7,186 | ₩7,213 | ₩6,784 | ₩6,798 | -5.41% | 873.4만 |
|---|
| 2026.08.17 | ₩7,133 | ₩7,160 | ₩6,972 | ₩7,093 | -0.56% | 777.7만 |
|---|
| 2026.08.14 | ₩7,213 | ₩7,267 | ₩7,093 | ₩7,186 | -0.37% | 711만 |
|---|
| 2026.08.13 | ₩7,173 | ₩7,294 | ₩7,106 | ₩7,173 | 0.00% | 946.7만 |
|---|
| 2026.08.12 | ₩7,173 | ₩7,213 | ₩6,972 | ₩7,052 | -1.68% | 950.1만 |
|---|
| 2026.08.11 | ₩7,508 | ₩7,602 | ₩7,146 | ₩7,160 | -4.64% | 1606.7만 |
|---|
| 2026.08.10 | ₩8,165 | ₩8,165 | ₩7,508 | ₩7,870 | -3.61% | 1846.7만 |
|---|
| 2026.08.07 | ₩8,179 | ₩8,460 | ₩7,642 | ₩8,192 | +0.16% | 1595.9만 |
|---|
| 2026.08.06 | ₩9,090 | ₩9,090 | ₩8,541 | ₩8,581 | -5.60% | 1226.9만 |
|---|
| 2026.08.05 | ₩9,063 | ₩9,265 | ₩9,050 | ₩9,063 | 0.00% | 420.3만 |
|---|
| 2026.08.04 | ₩8,943 | ₩9,198 | ₩8,943 | ₩9,171 | +2.55% | 603.8만 |
|---|
| 2026.08.03 | ₩9,077 | ₩9,345 | ₩8,996 | ₩9,090 | +0.15% | 629만 |
|---|
| 2026.07.31 | ₩9,198 | ₩9,198 | ₩8,889 | ₩8,916 | -3.06% | 632.1만 |
|---|
| 2026.07.30 | ₩9,305 | ₩9,358 | ₩8,849 | ₩9,157 | -1.59% | 730.8만 |
|---|
| 2026.07.29 | ₩9,358 | ₩9,653 | ₩9,077 | ₩9,466 | +1.15% | 724.7만 |
|---|
| 2026.07.28 | ₩9,479 | ₩9,720 | ₩9,479 | ₩9,573 | +0.99% | 656.1만 |
|---|
| 2026.07.27 | ₩9,694 | ₩9,694 | ₩9,332 | ₩9,493 | -2.07% | 838만 |
|---|
| 2026.07.24 | ₩9,144 | ₩9,506 | ₩8,970 | ₩9,425 | +3.08% | 764.8만 |
|---|
| 2026.07.23 | ₩9,466 | ₩9,493 | ₩8,809 | ₩9,037 | -4.53% | 1002.3만 |
|---|
| 2026.07.22 | ₩9,868 | ₩10,002 | ₩9,640 | ₩9,734 | -1.36% | 634.2만 |
|---|
| 2026.07.21 | ₩9,734 | ₩9,895 | ₩9,653 | ₩9,881 | +1.52% | 645.4만 |
|---|
| 2026.07.20 | ₩10,002 | ₩10,042 | ₩9,653 | ₩9,761 | -2.41% | 572.4만 |
|---|
| 2026.07.17 | ₩9,586 | ₩10,056 | ₩9,560 | ₩9,962 | +3.92% | 746.7만 |
|---|
| 2026.07.16 | ₩9,224 | ₩9,814 | ₩9,104 | ₩9,720 | +5.38% | 921.9만 |
|---|
| 2026.07.15 | ₩8,715 | ₩9,560 | ₩8,715 | ₩9,184 | +5.38% | 1413.6만 |
|---|
| 2026.07.14 | ₩9,077 | ₩9,144 | ₩8,742 | ₩8,862 | -2.36% | 505만 |
|---|
| 2026.07.13 | ₩9,063 | ₩9,332 | ₩9,037 | ₩9,050 | -0.15% | 655.7만 |
|---|
| 2026.07.10 | ₩8,889 | ₩9,184 | ₩8,809 | ₩9,104 | +2.41% | 581.7만 |
|---|
| 2026.07.09 | ₩8,634 | ₩8,983 | ₩8,634 | ₩8,836 | +2.33% | 513.6만 |
|---|
| 2026.07.08 | ₩8,943 | ₩8,996 | ₩8,474 | ₩8,675 | -3.00% | 718.7만 |
|---|
| 2026.07.07 | ₩9,251 | ₩9,278 | ₩8,943 | ₩9,037 | -2.32% | 655.5만 |
|---|
| 2026.07.06 | ₩8,876 | ₩9,278 | ₩8,661 | ₩9,131 | +2.87% | 868.5만 |
|---|
| 2026.07.02 | ₩8,836 | ₩9,023 | ₩8,728 | ₩8,889 | +0.61% | 768.9만 |
|---|
| 2026.07.01 | ₩8,567 | ₩8,889 | ₩8,447 | ₩8,822 | +2.97% | 628.7만 |
|---|
| 2026.06.30 | ₩8,205 | ₩8,581 | ₩8,179 | ₩8,567 | +4.41% | 994.2만 |
|---|
| 2026.06.29 | ₩8,272 | ₩8,447 | ₩8,112 | ₩8,299 | +0.32% | 950.9만 |
|---|
| 2026.06.26 | ₩8,138 | ₩8,527 | ₩8,085 | ₩8,447 | +3.79% | 4024.5만 |
|---|
| 2026.06.25 | ₩8,152 | ₩8,407 | ₩7,884 | ₩8,152 | 0.00% | 938.9만 |
|---|
| 2026.06.24 | ₩7,870 | ₩8,219 | ₩7,803 | ₩8,125 | +3.24% | 1046만 |
|---|
| 2026.06.23 | ₩7,790 | ₩7,924 | ₩7,696 | ₩7,750 | -0.52% | 512.2만 |
|---|
| 2026.06.22 | ₩8,031 | ₩8,085 | ₩7,857 | ₩7,924 | -1.34% | 553만 |
|---|
| 2026.06.18 | ₩7,562 | ₩8,152 | ₩7,562 | ₩8,125 | +7.45% | 951.9만 |
|---|
| 2026.06.17 | ₩7,830 | ₩8,165 | ₩7,602 | ₩7,642 | -2.40% | 920.1만 |
|---|
| 2026.06.16 | ₩8,045 | ₩8,219 | ₩7,817 | ₩7,830 | -2.67% | 633.2만 |
|---|
| 2026.06.15 | ₩8,259 | ₩8,313 | ₩7,910 | ₩8,071 | -2.27% | 743.8만 |
|---|
| 2026.06.12 | ₩8,205 | ₩8,313 | ₩8,085 | ₩8,112 | -1.14% | 684.3만 |
|---|
| 2026.06.11 | ₩7,629 | ₩8,085 | ₩7,629 | ₩8,058 | +5.62% | 536만 |
|---|
| 2026.06.10 | ₩7,642 | ₩7,776 | ₩7,589 | ₩7,642 | 0.00% | 405.1만 |
|---|
| 2026.06.09 | ₩7,642 | ₩7,964 | ₩7,548 | ₩7,750 | +1.40% | 699.9만 |
|---|
| 2026.06.08 | ₩7,361 | ₩7,736 | ₩7,307 | ₩7,602 | +3.28% | 505.1만 |
|---|
| 2026.06.05 | ₩7,508 | ₩7,642 | ₩7,294 | ₩7,455 | -0.71% | 558.9만 |
|---|
| 2026.06.04 | ₩7,388 | ₩7,508 | ₩7,320 | ₩7,481 | +1.27% | 816.8만 |
|---|
| 2026.06.03 | ₩7,213 | ₩7,347 | ₩7,186 | ₩7,307 | +1.30% | 550.4만 |
|---|
| 2026.06.02 | ₩7,347 | ₩7,508 | ₩7,213 | ₩7,280 | -0.91% | 705.7만 |
|---|
| 2026.06.01 | ₩7,750 | ₩7,817 | ₩7,388 | ₩7,428 | -4.15% | 832.4만 |
|---|
| 2026.05.29 | ₩7,964 | ₩8,031 | ₩7,870 | ₩7,870 | -1.18% | 773.9만 |
|---|
| 2026.05.28 | ₩7,723 | ₩8,179 | ₩7,669 | ₩8,031 | +3.99% | 811.9만 |
|---|
| 2026.05.27 | ₩7,736 | ₩7,964 | ₩7,709 | ₩7,750 | +0.17% | 974.2만 |
|---|
| 2026.05.26 | ₩7,267 | ₩7,669 | ₩7,267 | ₩7,589 | +4.43% | 604.4만 |
|---|
| 2026.05.22 | ₩7,119 | ₩7,455 | ₩7,119 | ₩7,374 | +3.58% | 699.7만 |
|---|
| 2026.05.21 | ₩6,824 | ₩7,186 | ₩6,771 | ₩7,133 | +4.52% | 732.5만 |
|---|
| 2026.05.20 | ₩6,851 | ₩6,945 | ₩6,731 | ₩6,905 | +0.78% | 988.3만 |
|---|
| 2026.05.19 | ₩6,704 | ₩7,079 | ₩6,543 | ₩6,891 | +2.80% | 1060.7만 |
|---|
| 2026.05.18 | ₩6,811 | ₩6,891 | ₩6,650 | ₩6,731 | -1.18% | 993.3만 |
|---|
| 2026.05.15 | ₩6,838 | ₩7,052 | ₩6,784 | ₩6,865 | +0.39% | 1202.9만 |
|---|
| 2026.05.14 | ₩6,878 | ₩6,972 | ₩6,704 | ₩6,838 | -0.58% | 1067.8만 |
|---|
| 2026.05.13 | ₩6,623 | ₩7,052 | ₩6,503 | ₩6,851 | +3.44% | 1493.5만 |
|---|
| 2026.05.12 | ₩6,945 | ₩6,945 | ₩6,449 | ₩6,744 | -2.90% | 3343.4만 |
|---|
| 2026.05.11 | ₩8,594 | ₩8,634 | ₩8,058 | ₩8,125 | -5.46% | 1392.1만 |
|---|
| 2026.05.08 | ₩8,621 | ₩8,755 | ₩8,393 | ₩8,621 | 0.00% | 710.3만 |
|---|
| 2026.05.07 | ₩8,809 | ₩8,889 | ₩8,554 | ₩8,567 | -2.74% | 667만 |
|---|
| 2026.05.06 | ₩8,661 | ₩8,755 | ₩8,527 | ₩8,661 | 0.00% | 475.3만 |
|---|
| 2026.05.05 | ₩8,299 | ₩8,460 | ₩8,246 | ₩8,407 | +1.29% | 519만 |
|---|
| 2026.05.04 | ₩8,407 | ₩8,514 | ₩8,152 | ₩8,152 | -3.03% | 557.5만 |
|---|
| 2026.05.01 | ₩8,487 | ₩8,581 | ₩8,393 | ₩8,433 | -0.63% | 589.5만 |
|---|
| 2026.04.30 | ₩8,313 | ₩8,715 | ₩8,313 | ₩8,433 | +1.45% | 933.3만 |
|---|
| 2026.04.29 | ₩8,661 | ₩8,661 | ₩8,179 | ₩8,272 | -4.49% | 703.2만 |
|---|
| 2026.04.28 | ₩8,608 | ₩8,782 | ₩8,500 | ₩8,581 | -0.31% | 664.1만 |
|---|
| 2026.04.27 | ₩8,326 | ₩8,634 | ₩8,299 | ₩8,608 | +3.38% | 662.7만 |
|---|
| 2026.04.24 | ₩8,608 | ₩8,608 | ₩8,259 | ₩8,313 | -3.43% | 726.4만 |
|---|
| 2026.04.23 | ₩8,353 | ₩8,701 | ₩8,326 | ₩8,554 | +2.41% | 594.1만 |
|---|
| 2026.04.22 | ₩9,037 | ₩9,131 | ₩8,366 | ₩8,474 | -6.23% | 742.1만 |
|---|
| 2026.04.21 | ₩8,876 | ₩9,184 | ₩8,849 | ₩9,023 | +1.66% | 791.5만 |
|---|
| 2026.04.20 | ₩8,648 | ₩8,943 | ₩8,634 | ₩8,862 | +2.48% | 611.8만 |
|---|
| 2026.04.17 | ₩8,554 | ₩8,970 | ₩8,554 | ₩8,701 | +1.72% | 908.3만 |
|---|
| 2026.04.16 | ₩8,608 | ₩8,728 | ₩8,272 | ₩8,393 | -2.49% | 713.5만 |
|---|
| 2026.04.15 | ₩8,541 | ₩8,675 | ₩8,393 | ₩8,487 | -0.63% | 586.8만 |
|---|
| 2026.04.14 | ₩8,353 | ₩8,567 | ₩8,286 | ₩8,460 | +1.28% | 582.5만 |
|---|
| 2026.04.13 | ₩8,179 | ₩8,246 | ₩7,964 | ₩8,232 | +0.66% | 567.3만 |
|---|
| 2026.04.10 | ₩8,447 | ₩8,487 | ₩8,205 | ₩8,205 | -2.86% | 510.8만 |
|---|
| 2026.04.09 | ₩7,991 | ₩8,420 | ₩7,951 | ₩8,407 | +5.20% | 647.3만 |
|---|
| 2026.04.08 | ₩8,286 | ₩8,514 | ₩7,991 | ₩8,031 | -3.07% | 928.9만 |
|---|
| 2026.04.07 | ₩7,857 | ₩7,977 | ₩7,763 | ₩7,884 | +0.34% | 478만 |
|---|
| 2026.04.06 | ₩7,575 | ₩7,937 | ₩7,508 | ₩7,910 | +4.42% | 619.8만 |
|---|
| 2026.04.02 | ₩7,602 | ₩7,629 | ₩7,267 | ₩7,535 | -0.88% | 867만 |
|---|
| 2026.04.01 | ₩7,790 | ₩7,884 | ₩7,535 | ₩7,709 | -1.03% | 875.3만 |
|---|
| 2026.03.31 | ₩7,776 | ₩8,138 | ₩7,776 | ₩7,924 | +1.90% | 790.9만 |
|---|
| 2026.03.30 | ₩7,709 | ₩7,830 | ₩7,481 | ₩7,589 | -1.57% | 800.4만 |
|---|
| 2026.03.27 | ₩7,830 | ₩7,884 | ₩7,642 | ₩7,696 | -1.71% | 946.8만 |
|---|
| 2026.03.26 | ₩7,951 | ₩8,138 | ₩7,843 | ₩7,897 | -0.67% | 754.6만 |
|---|
| 2026.03.25 | ₩8,219 | ₩8,246 | ₩7,951 | ₩8,018 | -2.45% | 539.1만 |
|---|
| 2026.03.24 | ₩8,138 | ₩8,380 | ₩8,098 | ₩8,098 | -0.49% | 529만 |
|---|
| 2026.03.23 | ₩7,964 | ₩8,380 | ₩7,964 | ₩8,246 | +3.54% | 780.5만 |
|---|
| 2026.03.20 | ₩8,165 | ₩8,219 | ₩7,817 | ₩7,843 | -3.94% | 973.6만 |
|---|
| 2026.03.19 | ₩8,031 | ₩8,272 | ₩7,951 | ₩8,192 | +2.00% | 1142.1만 |
|---|
| 2026.03.18 | ₩8,353 | ₩8,608 | ₩8,205 | ₩8,205 | -1.77% | 578.3만 |
|---|
| 2026.03.17 | ₩8,487 | ₩8,621 | ₩8,272 | ₩8,380 | -1.26% | 1140.4만 |
|---|
| 2026.03.16 | ₩8,634 | ₩8,849 | ₩8,500 | ₩8,514 | -1.40% | 674.5만 |
|---|
| 2026.03.13 | ₩8,822 | ₩9,077 | ₩8,634 | ₩8,701 | -1.37% | 1134.7만 |
|---|
| 2026.03.12 | ₩8,594 | ₩8,836 | ₩8,420 | ₩8,769 | +2.03% | 2287.6만 |
|---|
| 2026.03.11 | ₩8,903 | ₩9,037 | ₩8,688 | ₩8,742 | -1.81% | 1239.2만 |
|---|
| 2026.03.10 | ₩8,648 | ₩9,238 | ₩8,621 | ₩8,956 | +3.57% | 1917.8만 |
|---|
| 2026.03.09 | ₩8,567 | ₩8,728 | ₩8,179 | ₩8,688 | +1.41% | 1533.2만 |
|---|
| 2026.03.06 | ₩8,862 | ₩8,916 | ₩8,688 | ₩8,836 | -0.30% | 987.7만 |
|---|
| 2026.03.05 | ₩9,050 | ₩9,184 | ₩8,836 | ₩9,010 | -0.44% | 926.1만 |
|---|
| 2026.03.04 | ₩9,506 | ₩9,519 | ₩9,117 | ₩9,144 | -3.81% | 1409.4만 |
|---|
| 2026.03.03 | ₩9,251 | ₩9,680 | ₩9,104 | ₩9,546 | +3.19% | 1217.6만 |
|---|
| 2026.03.02 | ₩9,787 | ₩9,868 | ₩9,653 | ₩9,694 | -0.96% | 762.9만 |
|---|
| 2026.02.27 | ₩10,056 | ₩10,069 | ₩9,613 | ₩9,948 | -1.07% | 694만 |
|---|
| 2026.02.26 | ₩10,149 | ₩10,444 | ₩10,136 | ₩10,217 | +0.66% | 586.8만 |
|---|
| 2026.02.25 | ₩10,324 | ₩10,525 | ₩10,056 | ₩10,176 | -1.43% | 678.2만 |
|---|
| 2026.02.24 | ₩10,163 | ₩10,431 | ₩9,948 | ₩10,391 | +2.24% | 691.8만 |
|---|
| 2026.02.23 | ₩10,806 | ₩10,820 | ₩10,149 | ₩10,217 | -5.46% | 841.5만 |
|---|
| 2026.02.20 | ₩10,377 | ₩10,927 | ₩10,324 | ₩10,914 | +5.17% | 918.2만 |
|---|
| 2026.02.19 | ₩10,471 | ₩10,471 | ₩10,096 | ₩10,337 | -1.28% | 662만 |
|---|
| 2026.02.18 | ₩10,176 | ₩10,753 | ₩10,176 | ₩10,538 | +3.56% | 924.6만 |
|---|
| 2026.02.17 | ₩9,787 | ₩10,485 | ₩9,734 | ₩10,351 | +5.75% | 1283.5만 |
|---|
| 2026.02.13 | ₩9,493 | ₩9,734 | ₩9,332 | ₩9,640 | +1.55% | 802.5만 |
|---|
| 2026.02.12 | ₩9,345 | ₩9,747 | ₩9,278 | ₩9,425 | +0.86% | 1151.5만 |
|---|
| 2026.02.11 | ₩9,533 | ₩9,560 | ₩9,117 | ₩9,358 | -1.83% | 1142.1만 |
|---|
| 2026.02.10 | ₩9,975 | ₩10,002 | ₩9,425 | ₩9,506 | -4.70% | 1797.2만 |
|---|
| 2026.02.09 | ₩9,989 | ₩10,646 | ₩9,962 | ₩10,538 | +5.50% | 1759.2만 |
|---|
| 2026.02.06 | ₩8,608 | ₩10,163 | ₩8,608 | ₩10,136 | +17.76% | 2824.1만 |
|---|
| 2026.02.05 | ₩8,701 | ₩8,903 | ₩8,393 | ₩8,420 | -3.24% | 1499.7만 |
|---|
| 2026.02.04 | ₩8,554 | ₩8,943 | ₩8,487 | ₩8,862 | +3.61% | 1343.5만 |
|---|
| 2026.02.03 | ₩8,259 | ₩8,688 | ₩8,165 | ₩8,366 | +1.30% | 1158.8만 |
|---|
| 2026.02.02 | ₩8,192 | ₩8,380 | ₩7,937 | ₩8,272 | +0.98% | 1045.6만 |
|---|
| 2026.01.30 | ₩8,112 | ₩8,487 | ₩8,098 | ₩8,272 | +1.98% | 1028.8만 |
|---|
| 2026.01.29 | ₩8,058 | ₩8,272 | ₩8,004 | ₩8,112 | +0.67% | 968.3만 |
|---|
| 2026.01.28 | ₩8,487 | ₩8,567 | ₩7,991 | ₩8,138 | -4.11% | 1156.1만 |
|---|
| 2026.01.27 | ₩8,581 | ₩8,715 | ₩8,407 | ₩8,487 | -1.09% | 1246.4만 |
|---|
| 2026.01.26 | ₩8,460 | ₩8,581 | ₩8,380 | ₩8,474 | +0.16% | 945.2만 |
|---|
| 2026.01.23 | ₩8,447 | ₩8,541 | ₩8,393 | ₩8,514 | +0.79% | 816만 |
|---|
| 2026.01.22 | ₩8,339 | ₩8,688 | ₩8,339 | ₩8,500 | +1.93% | 1604.4만 |
|---|
| 2026.01.21 | ₩7,776 | ₩8,286 | ₩7,776 | ₩8,286 | +6.55% | 1722.1만 |
|---|
| 2026.01.20 | ₩7,562 | ₩7,991 | ₩7,562 | ₩7,696 | +1.77% | 1608.2만 |
|---|
| 2026.01.16 | ₩7,696 | ₩7,790 | ₩7,562 | ₩7,750 | +0.70% | 937.2만 |
|---|
| 2026.01.15 | ₩7,656 | ₩7,750 | ₩7,522 | ₩7,723 | +0.88% | 857.7만 |
|---|
| 2026.01.14 | ₩7,508 | ₩7,790 | ₩7,388 | ₩7,776 | +3.57% | 1094.8만 |
|---|
| 2026.01.13 | ₩7,481 | ₩7,682 | ₩7,320 | ₩7,522 | +0.54% | 953.6만 |
|---|
| 2026.01.12 | ₩7,347 | ₩7,602 | ₩7,227 | ₩7,495 | +2.01% | 911.3만 |
|---|
| 2026.01.09 | ₩8,085 | ₩8,192 | ₩7,495 | ₩7,562 | -6.47% | 1510.5만 |
|---|
| 2026.01.08 | ₩7,535 | ₩8,179 | ₩7,455 | ₩8,045 | +6.76% | 1647.2만 |
|---|
| 2026.01.07 | ₩7,736 | ₩7,870 | ₩7,575 | ₩7,669 | -0.87% | 1990.1만 |
|---|
| 2026.01.06 | ₩7,535 | ₩7,629 | ₩7,106 | ₩7,629 | +1.25% | 2665.4만 |
|---|
| 2026.01.05 | ₩7,093 | ₩7,294 | ₩6,972 | ₩7,267 | +2.46% | 1300.2만 |
|---|
| 2026.01.02 | ₩6,918 | ₩7,334 | ₩6,891 | ₩7,093 | +2.52% | 1458만 |
|---|
| 2025.12.31 | ₩6,905 | ₩6,918 | ₩6,650 | ₩6,664 | -3.50% | 1326.7만 |
|---|
| 2025.12.30 | ₩6,583 | ₩6,972 | ₩6,583 | ₩6,891 | +4.68% | 2998.9만 |
|---|
| 2025.12.29 | ₩6,181 | ₩6,409 | ₩6,181 | ₩6,409 | +3.69% | 1162.4만 |
|---|
| 2025.12.26 | ₩6,208 | ₩6,275 | ₩6,167 | ₩6,234 | +0.43% | 799.8만 |
|---|
| 2025.12.24 | ₩6,114 | ₩6,248 | ₩6,114 | ₩6,194 | +1.32% | 478.1만 |
|---|
| 2025.12.23 | ₩6,100 | ₩6,167 | ₩6,047 | ₩6,114 | +0.22% | 809.9만 |
|---|
| 2025.12.22 | ₩6,114 | ₩6,221 | ₩5,966 | ₩6,100 | -0.22% | 1964.1만 |
|---|
| 2025.12.19 | ₩5,993 | ₩6,154 | ₩5,953 | ₩6,074 | +1.34% | 4427.5만 |
|---|
| 2025.12.18 | ₩5,953 | ₩6,181 | ₩5,926 | ₩6,087 | +2.25% | 1336.8만 |
|---|
| 2025.12.17 | ₩5,832 | ₩5,993 | ₩5,819 | ₩5,859 | +0.46% | 1079.2만 |
|---|
| 2025.12.16 | ₩5,752 | ₩5,859 | ₩5,738 | ₩5,832 | +1.40% | 972.8만 |
|---|
| 2025.12.15 | ₩5,846 | ₩5,886 | ₩5,712 | ₩5,765 | -1.38% | 691.9만 |
|---|
| 2025.12.12 | ₩5,966 | ₩6,100 | ₩5,765 | ₩5,805 | -2.70% | 763.8만 |
|---|
| 2025.12.11 | ₩5,846 | ₩5,953 | ₩5,832 | ₩5,926 | +1.38% | 633.7만 |
|---|
| 2025.12.10 | ₩5,846 | ₩5,980 | ₩5,846 | ₩5,872 | +0.46% | 775.1만 |
|---|
| 2025.12.09 | ₩5,792 | ₩5,886 | ₩5,752 | ₩5,779 | -0.23% | 619.1만 |
|---|
| 2025.12.08 | ₩6,074 | ₩6,074 | ₩5,792 | ₩5,846 | -3.75% | 1124.7만 |
|---|
| 2025.12.05 | ₩6,074 | ₩6,127 | ₩6,020 | ₩6,100 | +0.44% | 621.4만 |
|---|
| 2025.12.04 | ₩6,167 | ₩6,208 | ₩6,047 | ₩6,074 | -1.52% | 804.2만 |
|---|
| 2025.12.03 | ₩6,167 | ₩6,302 | ₩6,100 | ₩6,221 | +0.87% | 572.6만 |
|---|
| 2025.12.02 | ₩6,194 | ₩6,208 | ₩6,047 | ₩6,114 | -1.30% | 611만 |
|---|
| 2025.12.01 | ₩6,127 | ₩6,302 | ₩6,074 | ₩6,141 | +0.22% | 765.2만 |
|---|
| 2025.11.28 | ₩6,208 | ₩6,248 | ₩6,167 | ₩6,194 | -0.22% | 346.2만 |
|---|
| 2025.11.26 | ₩6,007 | ₩6,288 | ₩5,953 | ₩6,194 | +3.12% | 692.3만 |
|---|
| 2025.11.25 | ₩5,966 | ₩6,154 | ₩5,926 | ₩6,033 | +1.12% | 929.7만 |
|---|
| 2025.11.24 | ₩5,752 | ₩5,953 | ₩5,671 | ₩5,899 | +2.56% | 1044.7만 |
|---|
| 2025.11.21 | ₩5,618 | ₩5,846 | ₩5,604 | ₩5,738 | +2.15% | 1116.8만 |
|---|
| 2025.11.20 | ₩5,698 | ₩5,779 | ₩5,537 | ₩5,591 | -1.88% | 926만 |
|---|
| 2025.11.19 | ₩5,752 | ₩5,832 | ₩5,631 | ₩5,671 | -1.40% | 720.2만 |
|---|
| 2025.11.18 | ₩5,631 | ₩5,765 | ₩5,591 | ₩5,725 | +1.67% | 746.5만 |
|---|
| 2025.11.17 | ₩6,033 | ₩6,033 | ₩5,671 | ₩5,712 | -5.33% | 1449.4만 |
|---|
| 2025.11.14 | ₩6,127 | ₩6,194 | ₩6,047 | ₩6,074 | -0.88% | 947.8만 |
|---|
| 2025.11.13 | ₩6,409 | ₩6,516 | ₩6,248 | ₩6,248 | -2.51% | 748.7만 |
|---|
| 2025.11.12 | ₩6,288 | ₩6,476 | ₩6,288 | ₩6,449 | +2.56% | 1113.9만 |
|---|
| 2025.11.11 | ₩6,060 | ₩6,342 | ₩6,033 | ₩6,208 | +2.43% | 1058.4만 |
|---|
| 2025.11.10 | ₩6,288 | ₩6,315 | ₩5,940 | ₩6,007 | -4.48% | 1021.8만 |
|---|
| 2025.11.07 | ₩6,047 | ₩6,288 | ₩6,047 | ₩6,248 | +3.33% | 1550만 |
|---|
| 2025.11.06 | ₩6,074 | ₩6,288 | ₩5,832 | ₩6,100 | +0.44% | 1860.8만 |
|---|
| 2025.11.05 | ₩5,953 | ₩6,248 | ₩5,940 | ₩6,181 | +3.83% | 1592.6만 |
|---|
| 2025.11.04 | ₩6,060 | ₩6,060 | ₩5,953 | ₩6,007 | -0.88% | 1097.5만 |
|---|
| 2025.11.03 | ₩6,181 | ₩6,194 | ₩6,060 | ₩6,127 | -0.87% | 899.1만 |
|---|
| 2025.10.31 | ₩6,033 | ₩6,194 | ₩5,966 | ₩6,181 | +2.44% | 1083.7만 |
|---|
| 2025.10.30 | ₩6,194 | ₩6,208 | ₩5,993 | ₩6,100 | -1.52% | 1224.8만 |
|---|
| 2025.10.29 | ₩6,302 | ₩6,382 | ₩6,181 | ₩6,194 | -1.70% | 1136만 |
|---|
| 2025.10.28 | ₩6,462 | ₩6,476 | ₩6,315 | ₩6,328 | -2.07% | 1011.2만 |
|---|
| 2025.10.27 | ₩6,516 | ₩6,623 | ₩6,462 | ₩6,503 | -0.21% | 949.9만 |
|---|
| 2025.10.24 | ₩6,543 | ₩6,583 | ₩6,436 | ₩6,449 | -1.43% | 788.9만 |
|---|
| 2025.10.23 | ₩6,422 | ₩6,529 | ₩6,382 | ₩6,503 | +1.25% | 817.6만 |
|---|
| 2025.10.22 | ₩6,395 | ₩6,462 | ₩6,355 | ₩6,409 | +0.21% | 942.2만 |
|---|
| 2025.10.21 | ₩6,369 | ₩6,556 | ₩6,328 | ₩6,422 | +0.84% | 877.1만 |
|---|
| 2025.10.20 | ₩6,436 | ₩6,556 | ₩6,342 | ₩6,342 | -1.46% | 805만 |
|---|
| 2025.10.17 | ₩6,395 | ₩6,462 | ₩6,355 | ₩6,409 | +0.21% | 661.9만 |
|---|
| 2025.10.16 | ₩6,449 | ₩6,503 | ₩6,382 | ₩6,382 | -1.04% | 752.7만 |
|---|
| 2025.10.15 | ₩6,543 | ₩6,650 | ₩6,436 | ₩6,436 | -1.64% | 700.6만 |
|---|
| 2025.10.14 | ₩6,409 | ₩6,623 | ₩6,369 | ₩6,556 | +2.30% | 871.9만 |
|---|
| 2025.10.13 | ₩6,409 | ₩6,570 | ₩6,395 | ₩6,489 | +1.26% | 936만 |
|---|
| 2025.10.10 | ₩6,489 | ₩6,489 | ₩6,328 | ₩6,369 | -1.86% | 1056.3만 |
|---|