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 | ₩6,592 | ₩6,686 | ₩6,432 | ₩6,579 | -0.20% | 805.6만 |
| 2026.10.08 | ₩6,352 | ₩6,552 | ₩6,312 | ₩6,512 | +2.52% | 1205.1만 |
| 2026.10.07 | ₩6,579 | ₩6,579 | ₩6,365 | ₩6,432 | -2.23% | 1349.3만 |
| 2026.10.06 | ₩6,325 | ₩6,526 | ₩6,299 | ₩6,512 | +2.95% | 987.6만 |
| 2026.10.05 | ₩6,299 | ₩6,325 | ₩6,125 | ₩6,272 | -0.42% | 781.1만 |
| 2026.10.02 | ₩6,325 | ₩6,472 | ₩6,152 | ₩6,285 | -0.63% | 1393.9만 |
| 2026.10.01 | ₩5,885 | ₩6,299 | ₩5,872 | ₩6,192 | +5.22% | 1641.4만 |
| 2026.09.30 | ₩5,712 | ₩6,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,952 |
| +4.21% |
| 1138.2만 |
| 2026.09.29 | ₩5,712 | ₩5,792 | ₩5,632 | ₩5,698 | -0.23% | 861.3만 |
|---|
| 2026.09.28 | ₩5,872 | ₩5,872 | ₩5,672 | ₩5,712 | -2.73% | 1269.4만 |
|---|
| 2026.09.25 | ₩6,032 | ₩6,152 | ₩5,885 | ₩5,912 | -1.99% | 999.1만 |
|---|
| 2026.09.24 | ₩6,125 | ₩6,125 | ₩5,965 | ₩6,005 | -1.96% | 1144.3만 |
|---|
| 2026.09.23 | ₩6,312 | ₩6,325 | ₩6,032 | ₩6,045 | -4.23% | 1053.9만 |
|---|
| 2026.09.22 | ₩6,486 | ₩6,552 | ₩6,285 | ₩6,325 | -2.47% | 1071.8만 |
|---|
| 2026.09.21 | ₩6,566 | ₩6,579 | ₩6,272 | ₩6,365 | -3.05% | 1133만 |
|---|
| 2026.09.18 | ₩6,606 | ₩6,739 | ₩6,499 | ₩6,512 | -1.41% | 1328.9만 |
|---|
| 2026.09.17 | ₩6,819 | ₩6,819 | ₩6,486 | ₩6,632 | -2.74% | 1178.5만 |
|---|
| 2026.09.16 | ₩6,646 | ₩6,833 | ₩6,646 | ₩6,672 | +0.40% | 848.6만 |
|---|
| 2026.09.15 | ₩6,672 | ₩6,779 | ₩6,526 | ₩6,619 | -0.80% | 910.9만 |
|---|
| 2026.09.14 | ₩6,766 | ₩6,886 | ₩6,686 | ₩6,712 | -0.79% | 808.5만 |
|---|
| 2026.09.11 | ₩6,819 | ₩6,913 | ₩6,686 | ₩6,819 | 0.00% | 1117.5만 |
|---|
| 2026.09.10 | ₩6,406 | ₩6,659 | ₩6,365 | ₩6,632 | +3.54% | 1041.5만 |
|---|
| 2026.09.09 | ₩6,739 | ₩6,833 | ₩6,499 | ₩6,539 | -2.97% | 655.2만 |
|---|
| 2026.09.08 | ₩7,019 | ₩7,059 | ₩6,726 | ₩6,752 | -3.80% | 647.9만 |
|---|
| 2026.09.04 | ₩6,859 | ₩7,033 | ₩6,833 | ₩7,006 | +2.14% | 544만 |
|---|
| 2026.09.03 | ₩6,939 | ₩7,099 | ₩6,859 | ₩6,926 | -0.19% | 672.6만 |
|---|
| 2026.09.02 | ₩6,619 | ₩6,899 | ₩6,579 | ₩6,873 | +3.83% | 605.8만 |
|---|
| 2026.09.01 | ₩6,606 | ₩6,646 | ₩6,486 | ₩6,566 | -0.61% | 824.1만 |
|---|
| 2026.08.31 | ₩6,726 | ₩6,819 | ₩6,632 | ₩6,726 | 0.00% | 591.6만 |
|---|
| 2026.08.28 | ₩6,793 | ₩6,886 | ₩6,752 | ₩6,779 | -0.20% | 507.4만 |
|---|
| 2026.08.27 | ₩6,873 | ₩6,939 | ₩6,686 | ₩6,766 | -1.55% | 709.4만 |
|---|
| 2026.08.26 | ₩6,899 | ₩6,993 | ₩6,833 | ₩6,873 | -0.39% | 530.9만 |
|---|
| 2026.08.25 | ₩7,073 | ₩7,180 | ₩6,833 | ₩6,833 | -3.40% | 754.7만 |
|---|
| 2026.08.24 | ₩7,233 | ₩7,300 | ₩7,086 | ₩7,166 | -0.92% | 592.6만 |
|---|
| 2026.08.21 | ₩7,073 | ₩7,206 | ₩6,979 | ₩7,193 | +1.70% | 744.7만 |
|---|
| 2026.08.20 | ₩6,846 | ₩7,086 | ₩6,806 | ₩7,073 | +3.31% | 833.8만 |
|---|
| 2026.08.19 | ₩6,779 | ₩7,046 | ₩6,779 | ₩7,006 | +3.35% | 1041.5만 |
|---|
| 2026.08.18 | ₩7,153 | ₩7,180 | ₩6,752 | ₩6,766 | -5.41% | 873.4만 |
|---|
| 2026.08.17 | ₩7,099 | ₩7,126 | ₩6,939 | ₩7,059 | -0.56% | 777.7만 |
|---|
| 2026.08.14 | ₩7,180 | ₩7,233 | ₩7,059 | ₩7,153 | -0.37% | 711만 |
|---|
| 2026.08.13 | ₩7,139 | ₩7,260 | ₩7,073 | ₩7,139 | 0.00% | 946.7만 |
|---|
| 2026.08.12 | ₩7,139 | ₩7,180 | ₩6,939 | ₩7,019 | -1.68% | 950.1만 |
|---|
| 2026.08.11 | ₩7,473 | ₩7,567 | ₩7,113 | ₩7,126 | -4.64% | 1606.7만 |
|---|
| 2026.08.10 | ₩8,127 | ₩8,127 | ₩7,473 | ₩7,833 | -3.61% | 1846.7만 |
|---|
| 2026.08.07 | ₩8,140 | ₩8,421 | ₩7,607 | ₩8,154 | +0.16% | 1595.9만 |
|---|
| 2026.08.06 | ₩9,048 | ₩9,048 | ₩8,501 | ₩8,541 | -5.60% | 1226.9만 |
|---|
| 2026.08.05 | ₩9,021 | ₩9,221 | ₩9,008 | ₩9,021 | 0.00% | 420.3만 |
|---|
| 2026.08.04 | ₩8,901 | ₩9,155 | ₩8,901 | ₩9,128 | +2.55% | 603.8만 |
|---|
| 2026.08.03 | ₩9,034 | ₩9,301 | ₩8,954 | ₩9,048 | +0.15% | 629만 |
|---|
| 2026.07.31 | ₩9,155 | ₩9,155 | ₩8,848 | ₩8,874 | -3.06% | 632.1만 |
|---|
| 2026.07.30 | ₩9,261 | ₩9,315 | ₩8,808 | ₩9,114 | -1.59% | 730.8만 |
|---|
| 2026.07.29 | ₩9,315 | ₩9,608 | ₩9,034 | ₩9,421 | +1.15% | 724.7만 |
|---|
| 2026.07.28 | ₩9,435 | ₩9,675 | ₩9,435 | ₩9,528 | +0.99% | 656.1만 |
|---|
| 2026.07.27 | ₩9,648 | ₩9,648 | ₩9,288 | ₩9,448 | -2.07% | 838만 |
|---|
| 2026.07.24 | ₩9,101 | ₩9,461 | ₩8,928 | ₩9,381 | +3.08% | 764.8만 |
|---|
| 2026.07.23 | ₩9,421 | ₩9,448 | ₩8,768 | ₩8,994 | -4.53% | 1002.3만 |
|---|
| 2026.07.22 | ₩9,822 | ₩9,955 | ₩9,595 | ₩9,688 | -1.36% | 634.2만 |
|---|
| 2026.07.21 | ₩9,688 | ₩9,848 | ₩9,608 | ₩9,835 | +1.52% | 645.4만 |
|---|
| 2026.07.20 | ₩9,955 | ₩9,995 | ₩9,608 | ₩9,715 | -2.41% | 572.4만 |
|---|
| 2026.07.17 | ₩9,542 | ₩10,009 | ₩9,515 | ₩9,915 | +3.92% | 746.7만 |
|---|
| 2026.07.16 | ₩9,181 | ₩9,768 | ₩9,061 | ₩9,675 | +5.38% | 921.9만 |
|---|
| 2026.07.15 | ₩8,674 | ₩9,515 | ₩8,674 | ₩9,141 | +5.38% | 1413.6만 |
|---|
| 2026.07.14 | ₩9,034 | ₩9,101 | ₩8,701 | ₩8,821 | -2.36% | 505만 |
|---|
| 2026.07.13 | ₩9,021 | ₩9,288 | ₩8,994 | ₩9,008 | -0.15% | 655.7만 |
|---|
| 2026.07.10 | ₩8,848 | ₩9,141 | ₩8,768 | ₩9,061 | +2.41% | 581.7만 |
|---|
| 2026.07.09 | ₩8,594 | ₩8,941 | ₩8,594 | ₩8,794 | +2.33% | 513.6만 |
|---|
| 2026.07.08 | ₩8,901 | ₩8,954 | ₩8,434 | ₩8,634 | -3.00% | 718.7만 |
|---|
| 2026.07.07 | ₩9,208 | ₩9,235 | ₩8,901 | ₩8,994 | -2.32% | 655.5만 |
|---|
| 2026.07.06 | ₩8,834 | ₩9,235 | ₩8,621 | ₩9,088 | +2.87% | 868.5만 |
|---|
| 2026.07.02 | ₩8,794 | ₩8,981 | ₩8,687 | ₩8,848 | +0.61% | 768.9만 |
|---|
| 2026.07.01 | ₩8,527 | ₩8,848 | ₩8,407 | ₩8,781 | +2.97% | 628.7만 |
|---|
| 2026.06.30 | ₩8,167 | ₩8,541 | ₩8,140 | ₩8,527 | +4.41% | 994.2만 |
|---|
| 2026.06.29 | ₩8,234 | ₩8,407 | ₩8,074 | ₩8,260 | +0.32% | 950.9만 |
|---|
| 2026.06.26 | ₩8,100 | ₩8,487 | ₩8,047 | ₩8,407 | +3.79% | 4024.5만 |
|---|
| 2026.06.25 | ₩8,114 | ₩8,367 | ₩7,847 | ₩8,114 | 0.00% | 938.9만 |
|---|
| 2026.06.24 | ₩7,833 | ₩8,180 | ₩7,767 | ₩8,087 | +3.24% | 1046만 |
|---|
| 2026.06.23 | ₩7,753 | ₩7,887 | ₩7,660 | ₩7,713 | -0.52% | 512.2만 |
|---|
| 2026.06.22 | ₩7,994 | ₩8,047 | ₩7,820 | ₩7,887 | -1.34% | 553만 |
|---|
| 2026.06.18 | ₩7,526 | ₩8,114 | ₩7,526 | ₩8,087 | +7.45% | 951.9만 |
|---|
| 2026.06.17 | ₩7,793 | ₩8,127 | ₩7,567 | ₩7,607 | -2.40% | 920.1만 |
|---|
| 2026.06.16 | ₩8,007 | ₩8,180 | ₩7,780 | ₩7,793 | -2.67% | 633.2만 |
|---|
| 2026.06.15 | ₩8,220 | ₩8,274 | ₩7,873 | ₩8,034 | -2.27% | 743.8만 |
|---|
| 2026.06.12 | ₩8,167 | ₩8,274 | ₩8,047 | ₩8,074 | -1.14% | 684.3만 |
|---|
| 2026.06.11 | ₩7,593 | ₩8,047 | ₩7,593 | ₩8,020 | +5.62% | 536만 |
|---|
| 2026.06.10 | ₩7,607 | ₩7,740 | ₩7,553 | ₩7,607 | 0.00% | 405.1만 |
|---|
| 2026.06.09 | ₩7,607 | ₩7,927 | ₩7,513 | ₩7,713 | +1.40% | 699.9만 |
|---|
| 2026.06.08 | ₩7,326 | ₩7,700 | ₩7,273 | ₩7,567 | +3.28% | 505.1만 |
|---|
| 2026.06.05 | ₩7,473 | ₩7,607 | ₩7,260 | ₩7,420 | -0.71% | 558.9만 |
|---|
| 2026.06.04 | ₩7,353 | ₩7,473 | ₩7,286 | ₩7,446 | +1.27% | 816.8만 |
|---|
| 2026.06.03 | ₩7,180 | ₩7,313 | ₩7,153 | ₩7,273 | +1.30% | 550.4만 |
|---|
| 2026.06.02 | ₩7,313 | ₩7,473 | ₩7,180 | ₩7,246 | -0.91% | 705.7만 |
|---|
| 2026.06.01 | ₩7,713 | ₩7,780 | ₩7,353 | ₩7,393 | -4.15% | 832.4만 |
|---|
| 2026.05.29 | ₩7,927 | ₩7,994 | ₩7,833 | ₩7,833 | -1.18% | 773.9만 |
|---|
| 2026.05.28 | ₩7,687 | ₩8,140 | ₩7,633 | ₩7,994 | +3.99% | 811.9만 |
|---|
| 2026.05.27 | ₩7,700 | ₩7,927 | ₩7,673 | ₩7,713 | +0.17% | 974.2만 |
|---|
| 2026.05.26 | ₩7,233 | ₩7,633 | ₩7,233 | ₩7,553 | +4.43% | 604.4만 |
|---|
| 2026.05.22 | ₩7,086 | ₩7,420 | ₩7,086 | ₩7,340 | +3.58% | 699.7만 |
|---|
| 2026.05.21 | ₩6,793 | ₩7,153 | ₩6,739 | ₩7,099 | +4.52% | 732.5만 |
|---|
| 2026.05.20 | ₩6,819 | ₩6,913 | ₩6,699 | ₩6,873 | +0.78% | 988.3만 |
|---|
| 2026.05.19 | ₩6,672 | ₩7,046 | ₩6,512 | ₩6,859 | +2.80% | 1060.7만 |
|---|
| 2026.05.18 | ₩6,779 | ₩6,859 | ₩6,619 | ₩6,699 | -1.18% | 993.3만 |
|---|
| 2026.05.15 | ₩6,806 | ₩7,019 | ₩6,752 | ₩6,833 | +0.39% | 1202.9만 |
|---|
| 2026.05.14 | ₩6,846 | ₩6,939 | ₩6,672 | ₩6,806 | -0.58% | 1067.8만 |
|---|
| 2026.05.13 | ₩6,592 | ₩7,019 | ₩6,472 | ₩6,819 | +3.44% | 1493.5만 |
|---|
| 2026.05.12 | ₩6,913 | ₩6,913 | ₩6,419 | ₩6,712 | -2.90% | 3343.4만 |
|---|
| 2026.05.11 | ₩8,554 | ₩8,594 | ₩8,020 | ₩8,087 | -5.46% | 1392.1만 |
|---|
| 2026.05.08 | ₩8,581 | ₩8,714 | ₩8,354 | ₩8,581 | 0.00% | 710.3만 |
|---|
| 2026.05.07 | ₩8,768 | ₩8,848 | ₩8,514 | ₩8,527 | -2.74% | 667만 |
|---|
| 2026.05.06 | ₩8,621 | ₩8,714 | ₩8,487 | ₩8,621 | 0.00% | 475.3만 |
|---|
| 2026.05.05 | ₩8,260 | ₩8,421 | ₩8,207 | ₩8,367 | +1.29% | 519만 |
|---|
| 2026.05.04 | ₩8,367 | ₩8,474 | ₩8,114 | ₩8,114 | -3.03% | 557.5만 |
|---|
| 2026.05.01 | ₩8,447 | ₩8,541 | ₩8,354 | ₩8,394 | -0.63% | 589.5만 |
|---|
| 2026.04.30 | ₩8,274 | ₩8,674 | ₩8,274 | ₩8,394 | +1.45% | 933.3만 |
|---|
| 2026.04.29 | ₩8,621 | ₩8,621 | ₩8,140 | ₩8,234 | -4.49% | 703.2만 |
|---|
| 2026.04.28 | ₩8,567 | ₩8,741 | ₩8,461 | ₩8,541 | -0.31% | 664.1만 |
|---|
| 2026.04.27 | ₩8,287 | ₩8,594 | ₩8,260 | ₩8,567 | +3.38% | 662.7만 |
|---|
| 2026.04.24 | ₩8,567 | ₩8,567 | ₩8,220 | ₩8,274 | -3.43% | 726.4만 |
|---|
| 2026.04.23 | ₩8,314 | ₩8,661 | ₩8,287 | ₩8,514 | +2.41% | 594.1만 |
|---|
| 2026.04.22 | ₩8,994 | ₩9,088 | ₩8,327 | ₩8,434 | -6.23% | 742.1만 |
|---|
| 2026.04.21 | ₩8,834 | ₩9,141 | ₩8,808 | ₩8,981 | +1.66% | 791.5만 |
|---|
| 2026.04.20 | ₩8,607 | ₩8,901 | ₩8,594 | ₩8,821 | +2.48% | 611.8만 |
|---|
| 2026.04.17 | ₩8,514 | ₩8,928 | ₩8,514 | ₩8,661 | +1.72% | 908.3만 |
|---|
| 2026.04.16 | ₩8,567 | ₩8,687 | ₩8,234 | ₩8,354 | -2.49% | 713.5만 |
|---|
| 2026.04.15 | ₩8,501 | ₩8,634 | ₩8,354 | ₩8,447 | -0.63% | 586.8만 |
|---|
| 2026.04.14 | ₩8,314 | ₩8,527 | ₩8,247 | ₩8,421 | +1.28% | 582.5만 |
|---|
| 2026.04.13 | ₩8,140 | ₩8,207 | ₩7,927 | ₩8,194 | +0.66% | 567.3만 |
|---|
| 2026.04.10 | ₩8,407 | ₩8,447 | ₩8,167 | ₩8,167 | -2.86% | 510.8만 |
|---|
| 2026.04.09 | ₩7,954 | ₩8,381 | ₩7,913 | ₩8,367 | +5.20% | 647.3만 |
|---|
| 2026.04.08 | ₩8,247 | ₩8,474 | ₩7,954 | ₩7,994 | -3.07% | 928.9만 |
|---|
| 2026.04.07 | ₩7,820 | ₩7,940 | ₩7,727 | ₩7,847 | +0.34% | 478만 |
|---|
| 2026.04.06 | ₩7,540 | ₩7,900 | ₩7,473 | ₩7,873 | +4.42% | 619.8만 |
|---|
| 2026.04.02 | ₩7,567 | ₩7,593 | ₩7,233 | ₩7,500 | -0.88% | 867만 |
|---|
| 2026.04.01 | ₩7,753 | ₩7,847 | ₩7,500 | ₩7,673 | -1.03% | 875.3만 |
|---|
| 2026.03.31 | ₩7,740 | ₩8,100 | ₩7,740 | ₩7,887 | +1.90% | 790.9만 |
|---|
| 2026.03.30 | ₩7,673 | ₩7,793 | ₩7,446 | ₩7,553 | -1.57% | 800.4만 |
|---|
| 2026.03.27 | ₩7,793 | ₩7,847 | ₩7,607 | ₩7,660 | -1.71% | 946.8만 |
|---|
| 2026.03.26 | ₩7,913 | ₩8,100 | ₩7,807 | ₩7,860 | -0.67% | 754.6만 |
|---|
| 2026.03.25 | ₩8,180 | ₩8,207 | ₩7,913 | ₩7,980 | -2.45% | 539.1만 |
|---|
| 2026.03.24 | ₩8,100 | ₩8,341 | ₩8,060 | ₩8,060 | -0.49% | 529만 |
|---|
| 2026.03.23 | ₩7,927 | ₩8,341 | ₩7,927 | ₩8,207 | +3.54% | 780.5만 |
|---|
| 2026.03.20 | ₩8,127 | ₩8,180 | ₩7,780 | ₩7,807 | -3.94% | 973.6만 |
|---|
| 2026.03.19 | ₩7,994 | ₩8,234 | ₩7,913 | ₩8,154 | +2.00% | 1142.1만 |
|---|
| 2026.03.18 | ₩8,314 | ₩8,567 | ₩8,167 | ₩8,167 | -1.77% | 578.3만 |
|---|
| 2026.03.17 | ₩8,447 | ₩8,581 | ₩8,234 | ₩8,341 | -1.26% | 1140.4만 |
|---|
| 2026.03.16 | ₩8,594 | ₩8,808 | ₩8,461 | ₩8,474 | -1.40% | 674.5만 |
|---|
| 2026.03.13 | ₩8,781 | ₩9,034 | ₩8,594 | ₩8,661 | -1.37% | 1134.7만 |
|---|
| 2026.03.12 | ₩8,554 | ₩8,794 | ₩8,381 | ₩8,727 | +2.03% | 2287.6만 |
|---|
| 2026.03.11 | ₩8,861 | ₩8,994 | ₩8,647 | ₩8,701 | -1.81% | 1239.2만 |
|---|
| 2026.03.10 | ₩8,607 | ₩9,195 | ₩8,581 | ₩8,914 | +3.57% | 1917.8만 |
|---|
| 2026.03.09 | ₩8,527 | ₩8,687 | ₩8,140 | ₩8,647 | +1.41% | 1533.2만 |
|---|
| 2026.03.06 | ₩8,821 | ₩8,874 | ₩8,647 | ₩8,794 | -0.30% | 987.7만 |
|---|
| 2026.03.05 | ₩9,008 | ₩9,141 | ₩8,794 | ₩8,968 | -0.44% | 926.1만 |
|---|
| 2026.03.04 | ₩9,461 | ₩9,475 | ₩9,074 | ₩9,101 | -3.81% | 1409.4만 |
|---|
| 2026.03.03 | ₩9,208 | ₩9,635 | ₩9,061 | ₩9,501 | +3.19% | 1217.6만 |
|---|
| 2026.03.02 | ₩9,742 | ₩9,822 | ₩9,608 | ₩9,648 | -0.96% | 762.9만 |
|---|
| 2026.02.27 | ₩10,009 | ₩10,022 | ₩9,568 | ₩9,902 | -1.07% | 694만 |
|---|
| 2026.02.26 | ₩10,102 | ₩10,396 | ₩10,089 | ₩10,169 | +0.66% | 586.8만 |
|---|
| 2026.02.25 | ₩10,275 | ₩10,476 | ₩10,009 | ₩10,129 | -1.43% | 678.2만 |
|---|
| 2026.02.24 | ₩10,115 | ₩10,382 | ₩9,902 | ₩10,342 | +2.24% | 691.8만 |
|---|
| 2026.02.23 | ₩10,756 | ₩10,769 | ₩10,102 | ₩10,169 | -5.46% | 841.5만 |
|---|
| 2026.02.20 | ₩10,329 | ₩10,876 | ₩10,275 | ₩10,863 | +5.17% | 918.2만 |
|---|
| 2026.02.19 | ₩10,422 | ₩10,422 | ₩10,049 | ₩10,289 | -1.28% | 662만 |
|---|
| 2026.02.18 | ₩10,129 | ₩10,703 | ₩10,129 | ₩10,489 | +3.56% | 924.6만 |
|---|
| 2026.02.17 | ₩9,742 | ₩10,436 | ₩9,688 | ₩10,302 | +5.75% | 1283.5만 |
|---|
| 2026.02.13 | ₩9,448 | ₩9,688 | ₩9,288 | ₩9,595 | +1.55% | 802.5만 |
|---|
| 2026.02.12 | ₩9,301 | ₩9,702 | ₩9,235 | ₩9,381 | +0.86% | 1151.5만 |
|---|
| 2026.02.11 | ₩9,488 | ₩9,515 | ₩9,074 | ₩9,315 | -1.83% | 1142.1만 |
|---|
| 2026.02.10 | ₩9,929 | ₩9,955 | ₩9,381 | ₩9,461 | -4.70% | 1797.2만 |
|---|
| 2026.02.09 | ₩9,942 | ₩10,596 | ₩9,915 | ₩10,489 | +5.50% | 1759.2만 |
|---|
| 2026.02.06 | ₩8,567 | ₩10,115 | ₩8,567 | ₩10,089 | +17.76% | 2824.1만 |
|---|
| 2026.02.05 | ₩8,661 | ₩8,861 | ₩8,354 | ₩8,381 | -3.24% | 1499.7만 |
|---|
| 2026.02.04 | ₩8,514 | ₩8,901 | ₩8,447 | ₩8,821 | +3.61% | 1343.5만 |
|---|
| 2026.02.03 | ₩8,220 | ₩8,647 | ₩8,127 | ₩8,327 | +1.30% | 1158.8만 |
|---|
| 2026.02.02 | ₩8,154 | ₩8,341 | ₩7,900 | ₩8,234 | +0.98% | 1045.6만 |
|---|
| 2026.01.30 | ₩8,074 | ₩8,447 | ₩8,060 | ₩8,234 | +1.98% | 1028.8만 |
|---|
| 2026.01.29 | ₩8,020 | ₩8,234 | ₩7,967 | ₩8,074 | +0.67% | 968.3만 |
|---|
| 2026.01.28 | ₩8,447 | ₩8,527 | ₩7,954 | ₩8,100 | -4.11% | 1156.1만 |
|---|
| 2026.01.27 | ₩8,541 | ₩8,674 | ₩8,367 | ₩8,447 | -1.09% | 1246.4만 |
|---|
| 2026.01.26 | ₩8,421 | ₩8,541 | ₩8,341 | ₩8,434 | +0.16% | 945.2만 |
|---|
| 2026.01.23 | ₩8,407 | ₩8,501 | ₩8,354 | ₩8,474 | +0.79% | 816만 |
|---|
| 2026.01.22 | ₩8,300 | ₩8,647 | ₩8,300 | ₩8,461 | +1.93% | 1604.4만 |
|---|
| 2026.01.21 | ₩7,740 | ₩8,247 | ₩7,740 | ₩8,247 | +6.55% | 1722.1만 |
|---|
| 2026.01.20 | ₩7,526 | ₩7,954 | ₩7,526 | ₩7,660 | +1.77% | 1608.2만 |
|---|
| 2026.01.16 | ₩7,660 | ₩7,753 | ₩7,526 | ₩7,713 | +0.70% | 937.2만 |
|---|
| 2026.01.15 | ₩7,620 | ₩7,713 | ₩7,486 | ₩7,687 | +0.88% | 857.7만 |
|---|
| 2026.01.14 | ₩7,473 | ₩7,753 | ₩7,353 | ₩7,740 | +3.57% | 1094.8만 |
|---|
| 2026.01.13 | ₩7,446 | ₩7,647 | ₩7,286 | ₩7,486 | +0.54% | 953.6만 |
|---|
| 2026.01.12 | ₩7,313 | ₩7,567 | ₩7,193 | ₩7,460 | +2.01% | 911.3만 |
|---|
| 2026.01.09 | ₩8,047 | ₩8,154 | ₩7,460 | ₩7,526 | -6.47% | 1510.5만 |
|---|
| 2026.01.08 | ₩7,500 | ₩8,140 | ₩7,420 | ₩8,007 | +6.76% | 1647.2만 |
|---|
| 2026.01.07 | ₩7,700 | ₩7,833 | ₩7,540 | ₩7,633 | -0.87% | 1990.1만 |
|---|
| 2026.01.06 | ₩7,500 | ₩7,593 | ₩7,073 | ₩7,593 | +1.25% | 2665.4만 |
|---|
| 2026.01.05 | ₩7,059 | ₩7,260 | ₩6,939 | ₩7,233 | +2.46% | 1300.2만 |
|---|
| 2026.01.02 | ₩6,886 | ₩7,300 | ₩6,859 | ₩7,059 | +2.52% | 1458만 |
|---|
| 2025.12.31 | ₩6,873 | ₩6,886 | ₩6,619 | ₩6,632 | -3.50% | 1326.7만 |
|---|
| 2025.12.30 | ₩6,552 | ₩6,939 | ₩6,552 | ₩6,859 | +4.68% | 2998.9만 |
|---|
| 2025.12.29 | ₩6,152 | ₩6,379 | ₩6,152 | ₩6,379 | +3.69% | 1162.4만 |
|---|
| 2025.12.26 | ₩6,179 | ₩6,245 | ₩6,139 | ₩6,205 | +0.43% | 799.8만 |
|---|
| 2025.12.24 | ₩6,085 | ₩6,219 | ₩6,085 | ₩6,165 | +1.32% | 478.1만 |
|---|
| 2025.12.23 | ₩6,072 | ₩6,139 | ₩6,019 | ₩6,085 | +0.22% | 809.9만 |
|---|
| 2025.12.22 | ₩6,085 | ₩6,192 | ₩5,938 | ₩6,072 | -0.22% | 1964.1만 |
|---|
| 2025.12.19 | ₩5,965 | ₩6,125 | ₩5,925 | ₩6,045 | +1.34% | 4427.5만 |
|---|
| 2025.12.18 | ₩5,925 | ₩6,152 | ₩5,898 | ₩6,059 | +2.25% | 1336.8만 |
|---|
| 2025.12.17 | ₩5,805 | ₩5,965 | ₩5,792 | ₩5,832 | +0.46% | 1079.2만 |
|---|
| 2025.12.16 | ₩5,725 | ₩5,832 | ₩5,712 | ₩5,805 | +1.40% | 972.8만 |
|---|
| 2025.12.15 | ₩5,818 | ₩5,858 | ₩5,685 | ₩5,738 | -1.38% | 691.9만 |
|---|
| 2025.12.12 | ₩5,938 | ₩6,072 | ₩5,738 | ₩5,778 | -2.70% | 763.8만 |
|---|
| 2025.12.11 | ₩5,818 | ₩5,925 | ₩5,805 | ₩5,898 | +1.38% | 633.7만 |
|---|
| 2025.12.10 | ₩5,818 | ₩5,952 | ₩5,818 | ₩5,845 | +0.46% | 775.1만 |
|---|
| 2025.12.09 | ₩5,765 | ₩5,858 | ₩5,725 | ₩5,752 | -0.23% | 619.1만 |
|---|
| 2025.12.08 | ₩6,045 | ₩6,045 | ₩5,765 | ₩5,818 | -3.75% | 1124.7만 |
|---|
| 2025.12.05 | ₩6,045 | ₩6,099 | ₩5,992 | ₩6,072 | +0.44% | 621.4만 |
|---|
| 2025.12.04 | ₩6,139 | ₩6,179 | ₩6,019 | ₩6,045 | -1.52% | 804.2만 |
|---|
| 2025.12.03 | ₩6,139 | ₩6,272 | ₩6,072 | ₩6,192 | +0.87% | 572.6만 |
|---|
| 2025.12.02 | ₩6,165 | ₩6,179 | ₩6,019 | ₩6,085 | -1.30% | 611만 |
|---|
| 2025.12.01 | ₩6,099 | ₩6,272 | ₩6,045 | ₩6,112 | +0.22% | 765.2만 |
|---|
| 2025.11.28 | ₩6,179 | ₩6,219 | ₩6,139 | ₩6,165 | -0.22% | 346.2만 |
|---|
| 2025.11.26 | ₩5,978 | ₩6,259 | ₩5,925 | ₩6,165 | +3.12% | 692.3만 |
|---|
| 2025.11.25 | ₩5,938 | ₩6,125 | ₩5,898 | ₩6,005 | +1.12% | 929.7만 |
|---|
| 2025.11.24 | ₩5,725 | ₩5,925 | ₩5,645 | ₩5,872 | +2.56% | 1044.7만 |
|---|
| 2025.11.21 | ₩5,591 | ₩5,818 | ₩5,578 | ₩5,712 | +2.15% | 1116.8만 |
|---|
| 2025.11.20 | ₩5,672 | ₩5,752 | ₩5,511 | ₩5,565 | -1.88% | 926만 |
|---|
| 2025.11.19 | ₩5,725 | ₩5,805 | ₩5,605 | ₩5,645 | -1.40% | 720.2만 |
|---|
| 2025.11.18 | ₩5,605 | ₩5,738 | ₩5,565 | ₩5,698 | +1.67% | 746.5만 |
|---|
| 2025.11.17 | ₩6,005 | ₩6,005 | ₩5,645 | ₩5,685 | -5.33% | 1449.4만 |
|---|
| 2025.11.14 | ₩6,099 | ₩6,165 | ₩6,019 | ₩6,045 | -0.88% | 947.8만 |
|---|
| 2025.11.13 | ₩6,379 | ₩6,486 | ₩6,219 | ₩6,219 | -2.51% | 748.7만 |
|---|
| 2025.11.12 | ₩6,259 | ₩6,446 | ₩6,259 | ₩6,419 | +2.56% | 1113.9만 |
|---|
| 2025.11.11 | ₩6,032 | ₩6,312 | ₩6,005 | ₩6,179 | +2.43% | 1058.4만 |
|---|
| 2025.11.10 | ₩6,259 | ₩6,285 | ₩5,912 | ₩5,978 | -4.48% | 1021.8만 |
|---|
| 2025.11.07 | ₩6,019 | ₩6,259 | ₩6,019 | ₩6,219 | +3.33% | 1550만 |
|---|
| 2025.11.06 | ₩6,045 | ₩6,259 | ₩5,805 | ₩6,072 | +0.44% | 1860.8만 |
|---|
| 2025.11.05 | ₩5,925 | ₩6,219 | ₩5,912 | ₩6,152 | +3.83% | 1592.6만 |
|---|
| 2025.11.04 | ₩6,032 | ₩6,032 | ₩5,925 | ₩5,978 | -0.88% | 1097.5만 |
|---|
| 2025.11.03 | ₩6,152 | ₩6,165 | ₩6,032 | ₩6,099 | -0.87% | 899.1만 |
|---|
| 2025.10.31 | ₩6,005 | ₩6,165 | ₩5,938 | ₩6,152 | +2.44% | 1083.7만 |
|---|
| 2025.10.30 | ₩6,165 | ₩6,179 | ₩5,965 | ₩6,072 | -1.52% | 1224.8만 |
|---|
| 2025.10.29 | ₩6,272 | ₩6,352 | ₩6,152 | ₩6,165 | -1.70% | 1136만 |
|---|
| 2025.10.28 | ₩6,432 | ₩6,446 | ₩6,285 | ₩6,299 | -2.07% | 1011.2만 |
|---|
| 2025.10.27 | ₩6,486 | ₩6,592 | ₩6,432 | ₩6,472 | -0.21% | 949.9만 |
|---|
| 2025.10.24 | ₩6,512 | ₩6,552 | ₩6,406 | ₩6,419 | -1.43% | 788.9만 |
|---|
| 2025.10.23 | ₩6,392 | ₩6,499 | ₩6,352 | ₩6,472 | +1.25% | 817.6만 |
|---|
| 2025.10.22 | ₩6,365 | ₩6,432 | ₩6,325 | ₩6,379 | +0.21% | 942.2만 |
|---|
| 2025.10.21 | ₩6,339 | ₩6,526 | ₩6,299 | ₩6,392 | +0.84% | 877.1만 |
|---|
| 2025.10.20 | ₩6,406 | ₩6,526 | ₩6,312 | ₩6,312 | -1.46% | 805만 |
|---|
| 2025.10.17 | ₩6,365 | ₩6,432 | ₩6,325 | ₩6,379 | +0.21% | 661.9만 |
|---|
| 2025.10.16 | ₩6,419 | ₩6,472 | ₩6,352 | ₩6,352 | -1.04% | 752.7만 |
|---|
| 2025.10.15 | ₩6,512 | ₩6,619 | ₩6,406 | ₩6,406 | -1.64% | 700.6만 |
|---|
| 2025.10.14 | ₩6,379 | ₩6,592 | ₩6,339 | ₩6,526 | +2.30% | 871.9만 |
|---|
| 2025.10.13 | ₩6,379 | ₩6,539 | ₩6,365 | ₩6,459 | +1.26% | 936만 |
|---|
| 2025.10.10 | ₩6,459 | ₩6,459 | ₩6,299 | ₩6,339 | -1.86% | 1056.3만 |
|---|