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 | ₩6,610 | ₩6,704 | ₩6,450 | ₩6,597 | -0.20% | 805.6만 |
| 2026.10.08 | ₩6,369 | ₩6,570 | ₩6,329 | ₩6,530 | +2.52% | 1205.1만 |
| 2026.10.07 | ₩6,597 | ₩6,597 | ₩6,383 | ₩6,450 | -2.23% | 1349.3만 |
| 2026.10.06 | ₩6,343 | ₩6,543 | ₩6,316 | ₩6,530 | +2.95% | 987.6만 |
| 2026.10.05 | ₩6,316 | ₩6,343 | ₩6,142 | ₩6,289 | -0.42% | 781.1만 |
| 2026.10.02 | ₩6,343 | ₩6,490 | ₩6,169 | ₩6,303 | -0.63% | 1393.9만 |
| 2026.10.01 | ₩5,901 | ₩6,316 | ₩5,888 | ₩6,209 | +5.22% | 1641.4만 |
| 2026.09.30 | ₩5,727 | ₩6,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,968 |
| +4.21% |
| 1138.2만 |
| 2026.09.29 | ₩5,727 | ₩5,807 | ₩5,647 | ₩5,714 | -0.23% | 861.3만 |
|---|
| 2026.09.28 | ₩5,888 | ₩5,888 | ₩5,687 | ₩5,727 | -2.73% | 1269.4만 |
|---|
| 2026.09.25 | ₩6,048 | ₩6,169 | ₩5,901 | ₩5,928 | -1.99% | 999.1만 |
|---|
| 2026.09.24 | ₩6,142 | ₩6,142 | ₩5,981 | ₩6,022 | -1.96% | 1144.3만 |
|---|
| 2026.09.23 | ₩6,329 | ₩6,343 | ₩6,048 | ₩6,062 | -4.23% | 1053.9만 |
|---|
| 2026.09.22 | ₩6,503 | ₩6,570 | ₩6,303 | ₩6,343 | -2.47% | 1071.8만 |
|---|
| 2026.09.21 | ₩6,584 | ₩6,597 | ₩6,289 | ₩6,383 | -3.05% | 1133만 |
|---|
| 2026.09.18 | ₩6,624 | ₩6,758 | ₩6,517 | ₩6,530 | -1.41% | 1328.9만 |
|---|
| 2026.09.17 | ₩6,838 | ₩6,838 | ₩6,503 | ₩6,651 | -2.74% | 1178.5만 |
|---|
| 2026.09.16 | ₩6,664 | ₩6,851 | ₩6,664 | ₩6,691 | +0.40% | 848.6만 |
|---|
| 2026.09.15 | ₩6,691 | ₩6,798 | ₩6,543 | ₩6,637 | -0.80% | 910.9만 |
|---|
| 2026.09.14 | ₩6,784 | ₩6,905 | ₩6,704 | ₩6,731 | -0.79% | 808.5만 |
|---|
| 2026.09.11 | ₩6,838 | ₩6,932 | ₩6,704 | ₩6,838 | 0.00% | 1117.5만 |
|---|
| 2026.09.10 | ₩6,423 | ₩6,677 | ₩6,383 | ₩6,651 | +3.54% | 1041.5만 |
|---|
| 2026.09.09 | ₩6,758 | ₩6,851 | ₩6,517 | ₩6,557 | -2.97% | 655.2만 |
|---|
| 2026.09.08 | ₩7,039 | ₩7,079 | ₩6,744 | ₩6,771 | -3.80% | 647.9만 |
|---|
| 2026.09.04 | ₩6,878 | ₩7,052 | ₩6,851 | ₩7,025 | +2.14% | 544만 |
|---|
| 2026.09.03 | ₩6,958 | ₩7,119 | ₩6,878 | ₩6,945 | -0.19% | 672.6만 |
|---|
| 2026.09.02 | ₩6,637 | ₩6,918 | ₩6,597 | ₩6,891 | +3.83% | 605.8만 |
|---|
| 2026.09.01 | ₩6,624 | ₩6,664 | ₩6,503 | ₩6,584 | -0.61% | 824.1만 |
|---|
| 2026.08.31 | ₩6,744 | ₩6,838 | ₩6,651 | ₩6,744 | 0.00% | 591.6만 |
|---|
| 2026.08.28 | ₩6,811 | ₩6,905 | ₩6,771 | ₩6,798 | -0.20% | 507.4만 |
|---|
| 2026.08.27 | ₩6,891 | ₩6,958 | ₩6,704 | ₩6,784 | -1.55% | 709.4만 |
|---|
| 2026.08.26 | ₩6,918 | ₩7,012 | ₩6,851 | ₩6,891 | -0.39% | 530.9만 |
|---|
| 2026.08.25 | ₩7,092 | ₩7,199 | ₩6,851 | ₩6,851 | -3.40% | 754.7만 |
|---|
| 2026.08.24 | ₩7,253 | ₩7,320 | ₩7,105 | ₩7,186 | -0.92% | 592.6만 |
|---|
| 2026.08.21 | ₩7,092 | ₩7,226 | ₩6,998 | ₩7,213 | +1.70% | 744.7만 |
|---|
| 2026.08.20 | ₩6,865 | ₩7,105 | ₩6,824 | ₩7,092 | +3.31% | 833.8만 |
|---|
| 2026.08.19 | ₩6,798 | ₩7,065 | ₩6,798 | ₩7,025 | +3.35% | 1041.5만 |
|---|
| 2026.08.18 | ₩7,172 | ₩7,199 | ₩6,771 | ₩6,784 | -5.41% | 873.4만 |
|---|
| 2026.08.17 | ₩7,119 | ₩7,146 | ₩6,958 | ₩7,079 | -0.56% | 777.7만 |
|---|
| 2026.08.14 | ₩7,199 | ₩7,253 | ₩7,079 | ₩7,172 | -0.37% | 711만 |
|---|
| 2026.08.13 | ₩7,159 | ₩7,279 | ₩7,092 | ₩7,159 | 0.00% | 946.7만 |
|---|
| 2026.08.12 | ₩7,159 | ₩7,199 | ₩6,958 | ₩7,039 | -1.68% | 950.1만 |
|---|
| 2026.08.11 | ₩7,494 | ₩7,587 | ₩7,132 | ₩7,146 | -4.64% | 1606.7만 |
|---|
| 2026.08.10 | ₩8,149 | ₩8,149 | ₩7,494 | ₩7,855 | -3.61% | 1846.7만 |
|---|
| 2026.08.07 | ₩8,163 | ₩8,444 | ₩7,627 | ₩8,176 | +0.16% | 1595.9만 |
|---|
| 2026.08.06 | ₩9,073 | ₩9,073 | ₩8,524 | ₩8,564 | -5.60% | 1226.9만 |
|---|
| 2026.08.05 | ₩9,046 | ₩9,246 | ₩9,032 | ₩9,046 | 0.00% | 420.3만 |
|---|
| 2026.08.04 | ₩8,925 | ₩9,180 | ₩8,925 | ₩9,153 | +2.55% | 603.8만 |
|---|
| 2026.08.03 | ₩9,059 | ₩9,327 | ₩8,979 | ₩9,073 | +0.15% | 629만 |
|---|
| 2026.07.31 | ₩9,180 | ₩9,180 | ₩8,872 | ₩8,899 | -3.06% | 632.1만 |
|---|
| 2026.07.30 | ₩9,287 | ₩9,340 | ₩8,832 | ₩9,139 | -1.59% | 730.8만 |
|---|
| 2026.07.29 | ₩9,340 | ₩9,635 | ₩9,059 | ₩9,447 | +1.15% | 724.7만 |
|---|
| 2026.07.28 | ₩9,461 | ₩9,701 | ₩9,461 | ₩9,554 | +0.99% | 656.1만 |
|---|
| 2026.07.27 | ₩9,675 | ₩9,675 | ₩9,313 | ₩9,474 | -2.07% | 838만 |
|---|
| 2026.07.24 | ₩9,126 | ₩9,487 | ₩8,952 | ₩9,407 | +3.08% | 764.8만 |
|---|
| 2026.07.23 | ₩9,447 | ₩9,474 | ₩8,792 | ₩9,019 | -4.53% | 1002.3만 |
|---|
| 2026.07.22 | ₩9,849 | ₩9,982 | ₩9,621 | ₩9,715 | -1.36% | 634.2만 |
|---|
| 2026.07.21 | ₩9,715 | ₩9,875 | ₩9,635 | ₩9,862 | +1.52% | 645.4만 |
|---|
| 2026.07.20 | ₩9,982 | ₩10,023 | ₩9,635 | ₩9,742 | -2.41% | 572.4만 |
|---|
| 2026.07.17 | ₩9,568 | ₩10,036 | ₩9,541 | ₩9,942 | +3.92% | 746.7만 |
|---|
| 2026.07.16 | ₩9,206 | ₩9,795 | ₩9,086 | ₩9,701 | +5.38% | 921.9만 |
|---|
| 2026.07.15 | ₩8,698 | ₩9,541 | ₩8,698 | ₩9,166 | +5.38% | 1413.6만 |
|---|
| 2026.07.14 | ₩9,059 | ₩9,126 | ₩8,725 | ₩8,845 | -2.36% | 505만 |
|---|
| 2026.07.13 | ₩9,046 | ₩9,313 | ₩9,019 | ₩9,032 | -0.15% | 655.7만 |
|---|
| 2026.07.10 | ₩8,872 | ₩9,166 | ₩8,792 | ₩9,086 | +2.41% | 581.7만 |
|---|
| 2026.07.09 | ₩8,618 | ₩8,965 | ₩8,618 | ₩8,818 | +2.33% | 513.6만 |
|---|
| 2026.07.08 | ₩8,925 | ₩8,979 | ₩8,457 | ₩8,658 | -3.00% | 718.7만 |
|---|
| 2026.07.07 | ₩9,233 | ₩9,260 | ₩8,925 | ₩9,019 | -2.32% | 655.5만 |
|---|
| 2026.07.06 | ₩8,858 | ₩9,260 | ₩8,644 | ₩9,113 | +2.87% | 868.5만 |
|---|
| 2026.07.02 | ₩8,818 | ₩9,006 | ₩8,711 | ₩8,872 | +0.61% | 768.9만 |
|---|
| 2026.07.01 | ₩8,551 | ₩8,872 | ₩8,430 | ₩8,805 | +2.97% | 628.7만 |
|---|
| 2026.06.30 | ₩8,189 | ₩8,564 | ₩8,163 | ₩8,551 | +4.41% | 994.2만 |
|---|
| 2026.06.29 | ₩8,256 | ₩8,430 | ₩8,096 | ₩8,283 | +0.32% | 950.9만 |
|---|
| 2026.06.26 | ₩8,122 | ₩8,511 | ₩8,069 | ₩8,430 | +3.79% | 4024.5만 |
|---|
| 2026.06.25 | ₩8,136 | ₩8,390 | ₩7,868 | ₩8,136 | 0.00% | 938.9만 |
|---|
| 2026.06.24 | ₩7,855 | ₩8,203 | ₩7,788 | ₩8,109 | +3.24% | 1046만 |
|---|
| 2026.06.23 | ₩7,775 | ₩7,908 | ₩7,681 | ₩7,734 | -0.52% | 512.2만 |
|---|
| 2026.06.22 | ₩8,015 | ₩8,069 | ₩7,841 | ₩7,908 | -1.34% | 553만 |
|---|
| 2026.06.18 | ₩7,547 | ₩8,136 | ₩7,547 | ₩8,109 | +7.45% | 951.9만 |
|---|
| 2026.06.17 | ₩7,815 | ₩8,149 | ₩7,587 | ₩7,627 | -2.40% | 920.1만 |
|---|
| 2026.06.16 | ₩8,029 | ₩8,203 | ₩7,801 | ₩7,815 | -2.67% | 633.2만 |
|---|
| 2026.06.15 | ₩8,243 | ₩8,296 | ₩7,895 | ₩8,056 | -2.27% | 743.8만 |
|---|
| 2026.06.12 | ₩8,189 | ₩8,296 | ₩8,069 | ₩8,096 | -1.14% | 684.3만 |
|---|
| 2026.06.11 | ₩7,614 | ₩8,069 | ₩7,614 | ₩8,042 | +5.62% | 536만 |
|---|
| 2026.06.10 | ₩7,627 | ₩7,761 | ₩7,574 | ₩7,627 | 0.00% | 405.1만 |
|---|
| 2026.06.09 | ₩7,627 | ₩7,948 | ₩7,534 | ₩7,734 | +1.40% | 699.9만 |
|---|
| 2026.06.08 | ₩7,346 | ₩7,721 | ₩7,293 | ₩7,587 | +3.28% | 505.1만 |
|---|
| 2026.06.05 | ₩7,494 | ₩7,627 | ₩7,279 | ₩7,440 | -0.71% | 558.9만 |
|---|
| 2026.06.04 | ₩7,373 | ₩7,494 | ₩7,306 | ₩7,467 | +1.27% | 816.8만 |
|---|
| 2026.06.03 | ₩7,199 | ₩7,333 | ₩7,172 | ₩7,293 | +1.30% | 550.4만 |
|---|
| 2026.06.02 | ₩7,333 | ₩7,494 | ₩7,199 | ₩7,266 | -0.91% | 705.7만 |
|---|
| 2026.06.01 | ₩7,734 | ₩7,801 | ₩7,373 | ₩7,413 | -4.15% | 832.4만 |
|---|
| 2026.05.29 | ₩7,948 | ₩8,015 | ₩7,855 | ₩7,855 | -1.18% | 773.9만 |
|---|
| 2026.05.28 | ₩7,708 | ₩8,163 | ₩7,654 | ₩8,015 | +3.99% | 811.9만 |
|---|
| 2026.05.27 | ₩7,721 | ₩7,948 | ₩7,694 | ₩7,734 | +0.17% | 974.2만 |
|---|
| 2026.05.26 | ₩7,253 | ₩7,654 | ₩7,253 | ₩7,574 | +4.43% | 604.4만 |
|---|
| 2026.05.22 | ₩7,105 | ₩7,440 | ₩7,105 | ₩7,360 | +3.58% | 699.7만 |
|---|
| 2026.05.21 | ₩6,811 | ₩7,172 | ₩6,758 | ₩7,119 | +4.52% | 732.5만 |
|---|
| 2026.05.20 | ₩6,838 | ₩6,932 | ₩6,717 | ₩6,891 | +0.78% | 988.3만 |
|---|
| 2026.05.19 | ₩6,691 | ₩7,065 | ₩6,530 | ₩6,878 | +2.80% | 1060.7만 |
|---|
| 2026.05.18 | ₩6,798 | ₩6,878 | ₩6,637 | ₩6,717 | -1.18% | 993.3만 |
|---|
| 2026.05.15 | ₩6,824 | ₩7,039 | ₩6,771 | ₩6,851 | +0.39% | 1202.9만 |
|---|
| 2026.05.14 | ₩6,865 | ₩6,958 | ₩6,691 | ₩6,824 | -0.58% | 1067.8만 |
|---|
| 2026.05.13 | ₩6,610 | ₩7,039 | ₩6,490 | ₩6,838 | +3.44% | 1493.5만 |
|---|
| 2026.05.12 | ₩6,932 | ₩6,932 | ₩6,436 | ₩6,731 | -2.90% | 3343.4만 |
|---|
| 2026.05.11 | ₩8,577 | ₩8,618 | ₩8,042 | ₩8,109 | -5.46% | 1392.1만 |
|---|
| 2026.05.08 | ₩8,604 | ₩8,738 | ₩8,377 | ₩8,604 | 0.00% | 710.3만 |
|---|
| 2026.05.07 | ₩8,792 | ₩8,872 | ₩8,537 | ₩8,551 | -2.74% | 667만 |
|---|
| 2026.05.06 | ₩8,644 | ₩8,738 | ₩8,511 | ₩8,644 | 0.00% | 475.3만 |
|---|
| 2026.05.05 | ₩8,283 | ₩8,444 | ₩8,229 | ₩8,390 | +1.29% | 519만 |
|---|
| 2026.05.04 | ₩8,390 | ₩8,497 | ₩8,136 | ₩8,136 | -3.03% | 557.5만 |
|---|
| 2026.05.01 | ₩8,470 | ₩8,564 | ₩8,377 | ₩8,417 | -0.63% | 589.5만 |
|---|
| 2026.04.30 | ₩8,296 | ₩8,698 | ₩8,296 | ₩8,417 | +1.45% | 933.3만 |
|---|
| 2026.04.29 | ₩8,644 | ₩8,644 | ₩8,163 | ₩8,256 | -4.49% | 703.2만 |
|---|
| 2026.04.28 | ₩8,591 | ₩8,765 | ₩8,484 | ₩8,564 | -0.31% | 664.1만 |
|---|
| 2026.04.27 | ₩8,310 | ₩8,618 | ₩8,283 | ₩8,591 | +3.38% | 662.7만 |
|---|
| 2026.04.24 | ₩8,591 | ₩8,591 | ₩8,243 | ₩8,296 | -3.43% | 726.4만 |
|---|
| 2026.04.23 | ₩8,337 | ₩8,684 | ₩8,310 | ₩8,537 | +2.41% | 594.1만 |
|---|
| 2026.04.22 | ₩9,019 | ₩9,113 | ₩8,350 | ₩8,457 | -6.23% | 742.1만 |
|---|
| 2026.04.21 | ₩8,858 | ₩9,166 | ₩8,832 | ₩9,006 | +1.66% | 791.5만 |
|---|
| 2026.04.20 | ₩8,631 | ₩8,925 | ₩8,618 | ₩8,845 | +2.48% | 611.8만 |
|---|
| 2026.04.17 | ₩8,537 | ₩8,952 | ₩8,537 | ₩8,684 | +1.72% | 908.3만 |
|---|
| 2026.04.16 | ₩8,591 | ₩8,711 | ₩8,256 | ₩8,377 | -2.49% | 713.5만 |
|---|
| 2026.04.15 | ₩8,524 | ₩8,658 | ₩8,377 | ₩8,470 | -0.63% | 586.8만 |
|---|
| 2026.04.14 | ₩8,337 | ₩8,551 | ₩8,270 | ₩8,444 | +1.28% | 582.5만 |
|---|
| 2026.04.13 | ₩8,163 | ₩8,229 | ₩7,948 | ₩8,216 | +0.66% | 567.3만 |
|---|
| 2026.04.10 | ₩8,430 | ₩8,470 | ₩8,189 | ₩8,189 | -2.86% | 510.8만 |
|---|
| 2026.04.09 | ₩7,975 | ₩8,403 | ₩7,935 | ₩8,390 | +5.20% | 647.3만 |
|---|
| 2026.04.08 | ₩8,270 | ₩8,497 | ₩7,975 | ₩8,015 | -3.07% | 928.9만 |
|---|
| 2026.04.07 | ₩7,841 | ₩7,962 | ₩7,748 | ₩7,868 | +0.34% | 478만 |
|---|
| 2026.04.06 | ₩7,560 | ₩7,922 | ₩7,494 | ₩7,895 | +4.42% | 619.8만 |
|---|
| 2026.04.02 | ₩7,587 | ₩7,614 | ₩7,253 | ₩7,520 | -0.88% | 867만 |
|---|
| 2026.04.01 | ₩7,775 | ₩7,868 | ₩7,520 | ₩7,694 | -1.03% | 875.3만 |
|---|
| 2026.03.31 | ₩7,761 | ₩8,122 | ₩7,761 | ₩7,908 | +1.90% | 790.9만 |
|---|
| 2026.03.30 | ₩7,694 | ₩7,815 | ₩7,467 | ₩7,574 | -1.57% | 800.4만 |
|---|
| 2026.03.27 | ₩7,815 | ₩7,868 | ₩7,627 | ₩7,681 | -1.71% | 946.8만 |
|---|
| 2026.03.26 | ₩7,935 | ₩8,122 | ₩7,828 | ₩7,882 | -0.67% | 754.6만 |
|---|
| 2026.03.25 | ₩8,203 | ₩8,229 | ₩7,935 | ₩8,002 | -2.45% | 539.1만 |
|---|
| 2026.03.24 | ₩8,122 | ₩8,363 | ₩8,082 | ₩8,082 | -0.49% | 529만 |
|---|
| 2026.03.23 | ₩7,948 | ₩8,363 | ₩7,948 | ₩8,229 | +3.54% | 780.5만 |
|---|
| 2026.03.20 | ₩8,149 | ₩8,203 | ₩7,801 | ₩7,828 | -3.94% | 973.6만 |
|---|
| 2026.03.19 | ₩8,015 | ₩8,256 | ₩7,935 | ₩8,176 | +2.00% | 1142.1만 |
|---|
| 2026.03.18 | ₩8,337 | ₩8,591 | ₩8,189 | ₩8,189 | -1.77% | 578.3만 |
|---|
| 2026.03.17 | ₩8,470 | ₩8,604 | ₩8,256 | ₩8,363 | -1.26% | 1140.4만 |
|---|
| 2026.03.16 | ₩8,618 | ₩8,832 | ₩8,484 | ₩8,497 | -1.40% | 674.5만 |
|---|
| 2026.03.13 | ₩8,805 | ₩9,059 | ₩8,618 | ₩8,684 | -1.37% | 1134.7만 |
|---|
| 2026.03.12 | ₩8,577 | ₩8,818 | ₩8,403 | ₩8,751 | +2.03% | 2287.6만 |
|---|
| 2026.03.11 | ₩8,885 | ₩9,019 | ₩8,671 | ₩8,725 | -1.81% | 1239.2만 |
|---|
| 2026.03.10 | ₩8,631 | ₩9,220 | ₩8,604 | ₩8,939 | +3.57% | 1917.8만 |
|---|
| 2026.03.09 | ₩8,551 | ₩8,711 | ₩8,163 | ₩8,671 | +1.41% | 1533.2만 |
|---|
| 2026.03.06 | ₩8,845 | ₩8,899 | ₩8,671 | ₩8,818 | -0.30% | 987.7만 |
|---|
| 2026.03.05 | ₩9,032 | ₩9,166 | ₩8,818 | ₩8,992 | -0.44% | 926.1만 |
|---|
| 2026.03.04 | ₩9,487 | ₩9,501 | ₩9,099 | ₩9,126 | -3.81% | 1409.4만 |
|---|
| 2026.03.03 | ₩9,233 | ₩9,661 | ₩9,086 | ₩9,527 | +3.19% | 1217.6만 |
|---|
| 2026.03.02 | ₩9,768 | ₩9,849 | ₩9,635 | ₩9,675 | -0.96% | 762.9만 |
|---|
| 2026.02.27 | ₩10,036 | ₩10,049 | ₩9,594 | ₩9,929 | -1.07% | 694만 |
|---|
| 2026.02.26 | ₩10,130 | ₩10,424 | ₩10,116 | ₩10,197 | +0.66% | 586.8만 |
|---|
| 2026.02.25 | ₩10,304 | ₩10,504 | ₩10,036 | ₩10,156 | -1.43% | 678.2만 |
|---|
| 2026.02.24 | ₩10,143 | ₩10,411 | ₩9,929 | ₩10,371 | +2.24% | 691.8만 |
|---|
| 2026.02.23 | ₩10,785 | ₩10,799 | ₩10,130 | ₩10,197 | -5.46% | 841.5만 |
|---|
| 2026.02.20 | ₩10,357 | ₩10,906 | ₩10,304 | ₩10,892 | +5.17% | 918.2만 |
|---|
| 2026.02.19 | ₩10,451 | ₩10,451 | ₩10,076 | ₩10,317 | -1.28% | 662만 |
|---|
| 2026.02.18 | ₩10,156 | ₩10,732 | ₩10,156 | ₩10,518 | +3.56% | 924.6만 |
|---|
| 2026.02.17 | ₩9,768 | ₩10,464 | ₩9,715 | ₩10,330 | +5.75% | 1283.5만 |
|---|
| 2026.02.13 | ₩9,474 | ₩9,715 | ₩9,313 | ₩9,621 | +1.55% | 802.5만 |
|---|
| 2026.02.12 | ₩9,327 | ₩9,728 | ₩9,260 | ₩9,407 | +0.86% | 1151.5만 |
|---|
| 2026.02.11 | ₩9,514 | ₩9,541 | ₩9,099 | ₩9,340 | -1.83% | 1142.1만 |
|---|
| 2026.02.10 | ₩9,956 | ₩9,982 | ₩9,407 | ₩9,487 | -4.70% | 1797.2만 |
|---|
| 2026.02.09 | ₩9,969 | ₩10,625 | ₩9,942 | ₩10,518 | +5.50% | 1759.2만 |
|---|
| 2026.02.06 | ₩8,591 | ₩10,143 | ₩8,591 | ₩10,116 | +17.76% | 2824.1만 |
|---|
| 2026.02.05 | ₩8,684 | ₩8,885 | ₩8,377 | ₩8,403 | -3.24% | 1499.7만 |
|---|
| 2026.02.04 | ₩8,537 | ₩8,925 | ₩8,470 | ₩8,845 | +3.61% | 1343.5만 |
|---|
| 2026.02.03 | ₩8,243 | ₩8,671 | ₩8,149 | ₩8,350 | +1.30% | 1158.8만 |
|---|
| 2026.02.02 | ₩8,176 | ₩8,363 | ₩7,922 | ₩8,256 | +0.98% | 1045.6만 |
|---|
| 2026.01.30 | ₩8,096 | ₩8,470 | ₩8,082 | ₩8,256 | +1.98% | 1028.8만 |
|---|
| 2026.01.29 | ₩8,042 | ₩8,256 | ₩7,989 | ₩8,096 | +0.67% | 968.3만 |
|---|
| 2026.01.28 | ₩8,470 | ₩8,551 | ₩7,975 | ₩8,122 | -4.11% | 1156.1만 |
|---|
| 2026.01.27 | ₩8,564 | ₩8,698 | ₩8,390 | ₩8,470 | -1.09% | 1246.4만 |
|---|
| 2026.01.26 | ₩8,444 | ₩8,564 | ₩8,363 | ₩8,457 | +0.16% | 945.2만 |
|---|
| 2026.01.23 | ₩8,430 | ₩8,524 | ₩8,377 | ₩8,497 | +0.79% | 816만 |
|---|
| 2026.01.22 | ₩8,323 | ₩8,671 | ₩8,323 | ₩8,484 | +1.93% | 1604.4만 |
|---|
| 2026.01.21 | ₩7,761 | ₩8,270 | ₩7,761 | ₩8,270 | +6.55% | 1722.1만 |
|---|
| 2026.01.20 | ₩7,547 | ₩7,975 | ₩7,547 | ₩7,681 | +1.77% | 1608.2만 |
|---|
| 2026.01.16 | ₩7,681 | ₩7,775 | ₩7,547 | ₩7,734 | +0.70% | 937.2만 |
|---|
| 2026.01.15 | ₩7,641 | ₩7,734 | ₩7,507 | ₩7,708 | +0.88% | 857.7만 |
|---|
| 2026.01.14 | ₩7,494 | ₩7,775 | ₩7,373 | ₩7,761 | +3.57% | 1094.8만 |
|---|
| 2026.01.13 | ₩7,467 | ₩7,667 | ₩7,306 | ₩7,507 | +0.54% | 953.6만 |
|---|
| 2026.01.12 | ₩7,333 | ₩7,587 | ₩7,213 | ₩7,480 | +2.01% | 911.3만 |
|---|
| 2026.01.09 | ₩8,069 | ₩8,176 | ₩7,480 | ₩7,547 | -6.47% | 1510.5만 |
|---|
| 2026.01.08 | ₩7,520 | ₩8,163 | ₩7,440 | ₩8,029 | +6.76% | 1647.2만 |
|---|
| 2026.01.07 | ₩7,721 | ₩7,855 | ₩7,560 | ₩7,654 | -0.87% | 1990.1만 |
|---|
| 2026.01.06 | ₩7,520 | ₩7,614 | ₩7,092 | ₩7,614 | +1.25% | 2665.4만 |
|---|
| 2026.01.05 | ₩7,079 | ₩7,279 | ₩6,958 | ₩7,253 | +2.46% | 1300.2만 |
|---|
| 2026.01.02 | ₩6,905 | ₩7,320 | ₩6,878 | ₩7,079 | +2.52% | 1458만 |
|---|
| 2025.12.31 | ₩6,891 | ₩6,905 | ₩6,637 | ₩6,651 | -3.50% | 1326.7만 |
|---|
| 2025.12.30 | ₩6,570 | ₩6,958 | ₩6,570 | ₩6,878 | +4.68% | 2998.9만 |
|---|
| 2025.12.29 | ₩6,169 | ₩6,396 | ₩6,169 | ₩6,396 | +3.69% | 1162.4만 |
|---|
| 2025.12.26 | ₩6,196 | ₩6,262 | ₩6,155 | ₩6,222 | +0.43% | 799.8만 |
|---|
| 2025.12.24 | ₩6,102 | ₩6,236 | ₩6,102 | ₩6,182 | +1.32% | 478.1만 |
|---|
| 2025.12.23 | ₩6,088 | ₩6,155 | ₩6,035 | ₩6,102 | +0.22% | 809.9만 |
|---|
| 2025.12.22 | ₩6,102 | ₩6,209 | ₩5,955 | ₩6,088 | -0.22% | 1964.1만 |
|---|
| 2025.12.19 | ₩5,981 | ₩6,142 | ₩5,941 | ₩6,062 | +1.34% | 4427.5만 |
|---|
| 2025.12.18 | ₩5,941 | ₩6,169 | ₩5,915 | ₩6,075 | +2.25% | 1336.8만 |
|---|
| 2025.12.17 | ₩5,821 | ₩5,981 | ₩5,807 | ₩5,848 | +0.46% | 1079.2만 |
|---|
| 2025.12.16 | ₩5,741 | ₩5,848 | ₩5,727 | ₩5,821 | +1.40% | 972.8만 |
|---|
| 2025.12.15 | ₩5,834 | ₩5,874 | ₩5,700 | ₩5,754 | -1.38% | 691.9만 |
|---|
| 2025.12.12 | ₩5,955 | ₩6,088 | ₩5,754 | ₩5,794 | -2.70% | 763.8만 |
|---|
| 2025.12.11 | ₩5,834 | ₩5,941 | ₩5,821 | ₩5,915 | +1.38% | 633.7만 |
|---|
| 2025.12.10 | ₩5,834 | ₩5,968 | ₩5,834 | ₩5,861 | +0.46% | 775.1만 |
|---|
| 2025.12.09 | ₩5,781 | ₩5,874 | ₩5,741 | ₩5,767 | -0.23% | 619.1만 |
|---|
| 2025.12.08 | ₩6,062 | ₩6,062 | ₩5,781 | ₩5,834 | -3.75% | 1124.7만 |
|---|
| 2025.12.05 | ₩6,062 | ₩6,115 | ₩6,008 | ₩6,088 | +0.44% | 621.4만 |
|---|
| 2025.12.04 | ₩6,155 | ₩6,196 | ₩6,035 | ₩6,062 | -1.52% | 804.2만 |
|---|
| 2025.12.03 | ₩6,155 | ₩6,289 | ₩6,088 | ₩6,209 | +0.87% | 572.6만 |
|---|
| 2025.12.02 | ₩6,182 | ₩6,196 | ₩6,035 | ₩6,102 | -1.30% | 611만 |
|---|
| 2025.12.01 | ₩6,115 | ₩6,289 | ₩6,062 | ₩6,129 | +0.22% | 765.2만 |
|---|
| 2025.11.28 | ₩6,196 | ₩6,236 | ₩6,155 | ₩6,182 | -0.22% | 346.2만 |
|---|
| 2025.11.26 | ₩5,995 | ₩6,276 | ₩5,941 | ₩6,182 | +3.12% | 692.3만 |
|---|
| 2025.11.25 | ₩5,955 | ₩6,142 | ₩5,915 | ₩6,022 | +1.12% | 929.7만 |
|---|
| 2025.11.24 | ₩5,741 | ₩5,941 | ₩5,660 | ₩5,888 | +2.56% | 1044.7만 |
|---|
| 2025.11.21 | ₩5,607 | ₩5,834 | ₩5,593 | ₩5,727 | +2.15% | 1116.8만 |
|---|
| 2025.11.20 | ₩5,687 | ₩5,767 | ₩5,526 | ₩5,580 | -1.88% | 926만 |
|---|
| 2025.11.19 | ₩5,741 | ₩5,821 | ₩5,620 | ₩5,660 | -1.40% | 720.2만 |
|---|
| 2025.11.18 | ₩5,620 | ₩5,754 | ₩5,580 | ₩5,714 | +1.67% | 746.5만 |
|---|
| 2025.11.17 | ₩6,022 | ₩6,022 | ₩5,660 | ₩5,700 | -5.33% | 1449.4만 |
|---|
| 2025.11.14 | ₩6,115 | ₩6,182 | ₩6,035 | ₩6,062 | -0.88% | 947.8만 |
|---|
| 2025.11.13 | ₩6,396 | ₩6,503 | ₩6,236 | ₩6,236 | -2.51% | 748.7만 |
|---|
| 2025.11.12 | ₩6,276 | ₩6,463 | ₩6,276 | ₩6,436 | +2.56% | 1113.9만 |
|---|
| 2025.11.11 | ₩6,048 | ₩6,329 | ₩6,022 | ₩6,196 | +2.43% | 1058.4만 |
|---|
| 2025.11.10 | ₩6,276 | ₩6,303 | ₩5,928 | ₩5,995 | -4.48% | 1021.8만 |
|---|
| 2025.11.07 | ₩6,035 | ₩6,276 | ₩6,035 | ₩6,236 | +3.33% | 1550만 |
|---|
| 2025.11.06 | ₩6,062 | ₩6,276 | ₩5,821 | ₩6,088 | +0.44% | 1860.8만 |
|---|
| 2025.11.05 | ₩5,941 | ₩6,236 | ₩5,928 | ₩6,169 | +3.83% | 1592.6만 |
|---|
| 2025.11.04 | ₩6,048 | ₩6,048 | ₩5,941 | ₩5,995 | -0.88% | 1097.5만 |
|---|
| 2025.11.03 | ₩6,169 | ₩6,182 | ₩6,048 | ₩6,115 | -0.87% | 899.1만 |
|---|
| 2025.10.31 | ₩6,022 | ₩6,182 | ₩5,955 | ₩6,169 | +2.44% | 1083.7만 |
|---|
| 2025.10.30 | ₩6,182 | ₩6,196 | ₩5,981 | ₩6,088 | -1.52% | 1224.8만 |
|---|
| 2025.10.29 | ₩6,289 | ₩6,369 | ₩6,169 | ₩6,182 | -1.70% | 1136만 |
|---|
| 2025.10.28 | ₩6,450 | ₩6,463 | ₩6,303 | ₩6,316 | -2.07% | 1011.2만 |
|---|
| 2025.10.27 | ₩6,503 | ₩6,610 | ₩6,450 | ₩6,490 | -0.21% | 949.9만 |
|---|
| 2025.10.24 | ₩6,530 | ₩6,570 | ₩6,423 | ₩6,436 | -1.43% | 788.9만 |
|---|
| 2025.10.23 | ₩6,410 | ₩6,517 | ₩6,369 | ₩6,490 | +1.25% | 817.6만 |
|---|
| 2025.10.22 | ₩6,383 | ₩6,450 | ₩6,343 | ₩6,396 | +0.21% | 942.2만 |
|---|
| 2025.10.21 | ₩6,356 | ₩6,543 | ₩6,316 | ₩6,410 | +0.84% | 877.1만 |
|---|
| 2025.10.20 | ₩6,423 | ₩6,543 | ₩6,329 | ₩6,329 | -1.46% | 805만 |
|---|
| 2025.10.17 | ₩6,383 | ₩6,450 | ₩6,343 | ₩6,396 | +0.21% | 661.9만 |
|---|
| 2025.10.16 | ₩6,436 | ₩6,490 | ₩6,369 | ₩6,369 | -1.04% | 752.7만 |
|---|
| 2025.10.15 | ₩6,530 | ₩6,637 | ₩6,423 | ₩6,423 | -1.64% | 700.6만 |
|---|
| 2025.10.14 | ₩6,396 | ₩6,610 | ₩6,356 | ₩6,543 | +2.30% | 871.9만 |
|---|
| 2025.10.13 | ₩6,396 | ₩6,557 | ₩6,383 | ₩6,477 | +1.26% | 936만 |
|---|
| 2025.10.10 | ₩6,477 | ₩6,477 | ₩6,316 | ₩6,356 | -1.86% | 1056.3만 |
|---|