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 | ₩6,612 | ₩6,705 | ₩6,451 | ₩6,598 | -0.20% | 805.6만 |
| 2026.10.08 | ₩6,371 | ₩6,571 | ₩6,331 | ₩6,531 | +2.52% | 1205.1만 |
| 2026.10.07 | ₩6,598 | ₩6,598 | ₩6,384 | ₩6,451 | -2.23% | 1349.3만 |
| 2026.10.06 | ₩6,344 | ₩6,545 | ₩6,317 | ₩6,531 | +2.95% | 987.6만 |
| 2026.10.05 | ₩6,317 | ₩6,344 | ₩6,143 | ₩6,290 | -0.42% | 781.1만 |
| 2026.10.02 | ₩6,344 | ₩6,491 | ₩6,170 | ₩6,304 | -0.63% | 1393.9만 |
| 2026.10.01 | ₩5,902 | ₩6,317 | ₩5,889 | ₩6,210 | +5.22% | 1641.4만 |
| 2026.09.30 | ₩5,728 | ₩6,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,969 |
| +4.21% |
| 1138.2만 |
| 2026.09.29 | ₩5,728 | ₩5,809 | ₩5,648 | ₩5,715 | -0.23% | 861.3만 |
|---|
| 2026.09.28 | ₩5,889 | ₩5,889 | ₩5,688 | ₩5,728 | -2.73% | 1269.4만 |
|---|
| 2026.09.25 | ₩6,049 | ₩6,170 | ₩5,902 | ₩5,929 | -1.99% | 999.1만 |
|---|
| 2026.09.24 | ₩6,143 | ₩6,143 | ₩5,983 | ₩6,023 | -1.96% | 1144.3만 |
|---|
| 2026.09.23 | ₩6,331 | ₩6,344 | ₩6,049 | ₩6,063 | -4.23% | 1053.9만 |
|---|
| 2026.09.22 | ₩6,505 | ₩6,571 | ₩6,304 | ₩6,344 | -2.47% | 1071.8만 |
|---|
| 2026.09.21 | ₩6,585 | ₩6,598 | ₩6,290 | ₩6,384 | -3.05% | 1133만 |
|---|
| 2026.09.18 | ₩6,625 | ₩6,759 | ₩6,518 | ₩6,531 | -1.41% | 1328.9만 |
|---|
| 2026.09.17 | ₩6,839 | ₩6,839 | ₩6,505 | ₩6,652 | -2.74% | 1178.5만 |
|---|
| 2026.09.16 | ₩6,665 | ₩6,853 | ₩6,665 | ₩6,692 | +0.40% | 848.6만 |
|---|
| 2026.09.15 | ₩6,692 | ₩6,799 | ₩6,545 | ₩6,638 | -0.80% | 910.9만 |
|---|
| 2026.09.14 | ₩6,786 | ₩6,906 | ₩6,705 | ₩6,732 | -0.79% | 808.5만 |
|---|
| 2026.09.11 | ₩6,839 | ₩6,933 | ₩6,705 | ₩6,839 | 0.00% | 1117.5만 |
|---|
| 2026.09.10 | ₩6,424 | ₩6,679 | ₩6,384 | ₩6,652 | +3.54% | 1041.5만 |
|---|
| 2026.09.09 | ₩6,759 | ₩6,853 | ₩6,518 | ₩6,558 | -2.97% | 655.2만 |
|---|
| 2026.09.08 | ₩7,040 | ₩7,080 | ₩6,745 | ₩6,772 | -3.80% | 647.9만 |
|---|
| 2026.09.04 | ₩6,879 | ₩7,053 | ₩6,853 | ₩7,026 | +2.14% | 544만 |
|---|
| 2026.09.03 | ₩6,960 | ₩7,120 | ₩6,879 | ₩6,946 | -0.19% | 672.6만 |
|---|
| 2026.09.02 | ₩6,638 | ₩6,919 | ₩6,598 | ₩6,893 | +3.83% | 605.8만 |
|---|
| 2026.09.01 | ₩6,625 | ₩6,665 | ₩6,505 | ₩6,585 | -0.61% | 824.1만 |
|---|
| 2026.08.31 | ₩6,745 | ₩6,839 | ₩6,652 | ₩6,745 | 0.00% | 591.6만 |
|---|
| 2026.08.28 | ₩6,812 | ₩6,906 | ₩6,772 | ₩6,799 | -0.20% | 507.4만 |
|---|
| 2026.08.27 | ₩6,893 | ₩6,960 | ₩6,705 | ₩6,786 | -1.55% | 709.4만 |
|---|
| 2026.08.26 | ₩6,919 | ₩7,013 | ₩6,853 | ₩6,893 | -0.39% | 530.9만 |
|---|
| 2026.08.25 | ₩7,093 | ₩7,200 | ₩6,853 | ₩6,853 | -3.40% | 754.7만 |
|---|
| 2026.08.24 | ₩7,254 | ₩7,321 | ₩7,107 | ₩7,187 | -0.92% | 592.6만 |
|---|
| 2026.08.21 | ₩7,093 | ₩7,227 | ₩7,000 | ₩7,214 | +1.70% | 744.7만 |
|---|
| 2026.08.20 | ₩6,866 | ₩7,107 | ₩6,826 | ₩7,093 | +3.31% | 833.8만 |
|---|
| 2026.08.19 | ₩6,799 | ₩7,067 | ₩6,799 | ₩7,026 | +3.35% | 1041.5만 |
|---|
| 2026.08.18 | ₩7,174 | ₩7,200 | ₩6,772 | ₩6,786 | -5.41% | 873.4만 |
|---|
| 2026.08.17 | ₩7,120 | ₩7,147 | ₩6,960 | ₩7,080 | -0.56% | 777.7만 |
|---|
| 2026.08.14 | ₩7,200 | ₩7,254 | ₩7,080 | ₩7,174 | -0.37% | 711만 |
|---|
| 2026.08.13 | ₩7,160 | ₩7,281 | ₩7,093 | ₩7,160 | 0.00% | 946.7만 |
|---|
| 2026.08.12 | ₩7,160 | ₩7,200 | ₩6,960 | ₩7,040 | -1.68% | 950.1만 |
|---|
| 2026.08.11 | ₩7,495 | ₩7,589 | ₩7,134 | ₩7,147 | -4.64% | 1606.7만 |
|---|
| 2026.08.10 | ₩8,151 | ₩8,151 | ₩7,495 | ₩7,856 | -3.61% | 1846.7만 |
|---|
| 2026.08.07 | ₩8,164 | ₩8,445 | ₩7,629 | ₩8,178 | +0.16% | 1595.9만 |
|---|
| 2026.08.06 | ₩9,074 | ₩9,074 | ₩8,525 | ₩8,566 | -5.60% | 1226.9만 |
|---|
| 2026.08.05 | ₩9,047 | ₩9,248 | ₩9,034 | ₩9,047 | 0.00% | 420.3만 |
|---|
| 2026.08.04 | ₩8,927 | ₩9,181 | ₩8,927 | ₩9,155 | +2.55% | 603.8만 |
|---|
| 2026.08.03 | ₩9,061 | ₩9,329 | ₩8,981 | ₩9,074 | +0.15% | 629만 |
|---|
| 2026.07.31 | ₩9,181 | ₩9,181 | ₩8,873 | ₩8,900 | -3.06% | 632.1만 |
|---|
| 2026.07.30 | ₩9,288 | ₩9,342 | ₩8,833 | ₩9,141 | -1.59% | 730.8만 |
|---|
| 2026.07.29 | ₩9,342 | ₩9,636 | ₩9,061 | ₩9,449 | +1.15% | 724.7만 |
|---|
| 2026.07.28 | ₩9,462 | ₩9,703 | ₩9,462 | ₩9,556 | +0.99% | 656.1만 |
|---|
| 2026.07.27 | ₩9,676 | ₩9,676 | ₩9,315 | ₩9,476 | -2.07% | 838만 |
|---|
| 2026.07.24 | ₩9,128 | ₩9,489 | ₩8,954 | ₩9,409 | +3.08% | 764.8만 |
|---|
| 2026.07.23 | ₩9,449 | ₩9,476 | ₩8,793 | ₩9,021 | -4.53% | 1002.3만 |
|---|
| 2026.07.22 | ₩9,850 | ₩9,984 | ₩9,623 | ₩9,717 | -1.36% | 634.2만 |
|---|
| 2026.07.21 | ₩9,717 | ₩9,877 | ₩9,636 | ₩9,864 | +1.52% | 645.4만 |
|---|
| 2026.07.20 | ₩9,984 | ₩10,024 | ₩9,636 | ₩9,743 | -2.41% | 572.4만 |
|---|
| 2026.07.17 | ₩9,569 | ₩10,038 | ₩9,543 | ₩9,944 | +3.92% | 746.7만 |
|---|
| 2026.07.16 | ₩9,208 | ₩9,797 | ₩9,088 | ₩9,703 | +5.38% | 921.9만 |
|---|
| 2026.07.15 | ₩8,699 | ₩9,543 | ₩8,699 | ₩9,168 | +5.38% | 1413.6만 |
|---|
| 2026.07.14 | ₩9,061 | ₩9,128 | ₩8,726 | ₩8,847 | -2.36% | 505만 |
|---|
| 2026.07.13 | ₩9,047 | ₩9,315 | ₩9,021 | ₩9,034 | -0.15% | 655.7만 |
|---|
| 2026.07.10 | ₩8,873 | ₩9,168 | ₩8,793 | ₩9,088 | +2.41% | 581.7만 |
|---|
| 2026.07.09 | ₩8,619 | ₩8,967 | ₩8,619 | ₩8,820 | +2.33% | 513.6만 |
|---|
| 2026.07.08 | ₩8,927 | ₩8,981 | ₩8,459 | ₩8,659 | -3.00% | 718.7만 |
|---|
| 2026.07.07 | ₩9,235 | ₩9,262 | ₩8,927 | ₩9,021 | -2.32% | 655.5만 |
|---|
| 2026.07.06 | ₩8,860 | ₩9,262 | ₩8,646 | ₩9,114 | +2.87% | 868.5만 |
|---|
| 2026.07.02 | ₩8,820 | ₩9,007 | ₩8,713 | ₩8,873 | +0.61% | 768.9만 |
|---|
| 2026.07.01 | ₩8,552 | ₩8,873 | ₩8,432 | ₩8,807 | +2.97% | 628.7만 |
|---|
| 2026.06.30 | ₩8,191 | ₩8,566 | ₩8,164 | ₩8,552 | +4.41% | 994.2만 |
|---|
| 2026.06.29 | ₩8,258 | ₩8,432 | ₩8,097 | ₩8,285 | +0.32% | 950.9만 |
|---|
| 2026.06.26 | ₩8,124 | ₩8,512 | ₩8,070 | ₩8,432 | +3.79% | 4024.5만 |
|---|
| 2026.06.25 | ₩8,137 | ₩8,392 | ₩7,870 | ₩8,137 | 0.00% | 938.9만 |
|---|
| 2026.06.24 | ₩7,856 | ₩8,204 | ₩7,789 | ₩8,111 | +3.24% | 1046만 |
|---|
| 2026.06.23 | ₩7,776 | ₩7,910 | ₩7,682 | ₩7,736 | -0.52% | 512.2만 |
|---|
| 2026.06.22 | ₩8,017 | ₩8,070 | ₩7,843 | ₩7,910 | -1.34% | 553만 |
|---|
| 2026.06.18 | ₩7,548 | ₩8,137 | ₩7,548 | ₩8,111 | +7.45% | 951.9만 |
|---|
| 2026.06.17 | ₩7,816 | ₩8,151 | ₩7,589 | ₩7,629 | -2.40% | 920.1만 |
|---|
| 2026.06.16 | ₩8,030 | ₩8,204 | ₩7,803 | ₩7,816 | -2.67% | 633.2만 |
|---|
| 2026.06.15 | ₩8,244 | ₩8,298 | ₩7,896 | ₩8,057 | -2.27% | 743.8만 |
|---|
| 2026.06.12 | ₩8,191 | ₩8,298 | ₩8,070 | ₩8,097 | -1.14% | 684.3만 |
|---|
| 2026.06.11 | ₩7,615 | ₩8,070 | ₩7,615 | ₩8,044 | +5.62% | 536만 |
|---|
| 2026.06.10 | ₩7,629 | ₩7,763 | ₩7,575 | ₩7,629 | 0.00% | 405.1만 |
|---|
| 2026.06.09 | ₩7,629 | ₩7,950 | ₩7,535 | ₩7,736 | +1.40% | 699.9만 |
|---|
| 2026.06.08 | ₩7,348 | ₩7,722 | ₩7,294 | ₩7,589 | +3.28% | 505.1만 |
|---|
| 2026.06.05 | ₩7,495 | ₩7,629 | ₩7,281 | ₩7,441 | -0.71% | 558.9만 |
|---|
| 2026.06.04 | ₩7,374 | ₩7,495 | ₩7,308 | ₩7,468 | +1.27% | 816.8만 |
|---|
| 2026.06.03 | ₩7,200 | ₩7,334 | ₩7,174 | ₩7,294 | +1.30% | 550.4만 |
|---|
| 2026.06.02 | ₩7,334 | ₩7,495 | ₩7,200 | ₩7,267 | -0.91% | 705.7만 |
|---|
| 2026.06.01 | ₩7,736 | ₩7,803 | ₩7,374 | ₩7,415 | -4.15% | 832.4만 |
|---|
| 2026.05.29 | ₩7,950 | ₩8,017 | ₩7,856 | ₩7,856 | -1.18% | 773.9만 |
|---|
| 2026.05.28 | ₩7,709 | ₩8,164 | ₩7,656 | ₩8,017 | +3.99% | 811.9만 |
|---|
| 2026.05.27 | ₩7,722 | ₩7,950 | ₩7,696 | ₩7,736 | +0.17% | 974.2만 |
|---|
| 2026.05.26 | ₩7,254 | ₩7,656 | ₩7,254 | ₩7,575 | +4.43% | 604.4만 |
|---|
| 2026.05.22 | ₩7,107 | ₩7,441 | ₩7,107 | ₩7,361 | +3.58% | 699.7만 |
|---|
| 2026.05.21 | ₩6,812 | ₩7,174 | ₩6,759 | ₩7,120 | +4.52% | 732.5만 |
|---|
| 2026.05.20 | ₩6,839 | ₩6,933 | ₩6,719 | ₩6,893 | +0.78% | 988.3만 |
|---|
| 2026.05.19 | ₩6,692 | ₩7,067 | ₩6,531 | ₩6,879 | +2.80% | 1060.7만 |
|---|
| 2026.05.18 | ₩6,799 | ₩6,879 | ₩6,638 | ₩6,719 | -1.18% | 993.3만 |
|---|
| 2026.05.15 | ₩6,826 | ₩7,040 | ₩6,772 | ₩6,853 | +0.39% | 1202.9만 |
|---|
| 2026.05.14 | ₩6,866 | ₩6,960 | ₩6,692 | ₩6,826 | -0.58% | 1067.8만 |
|---|
| 2026.05.13 | ₩6,612 | ₩7,040 | ₩6,491 | ₩6,839 | +3.44% | 1493.5만 |
|---|
| 2026.05.12 | ₩6,933 | ₩6,933 | ₩6,438 | ₩6,732 | -2.90% | 3343.4만 |
|---|
| 2026.05.11 | ₩8,579 | ₩8,619 | ₩8,044 | ₩8,111 | -5.46% | 1392.1만 |
|---|
| 2026.05.08 | ₩8,606 | ₩8,740 | ₩8,378 | ₩8,606 | 0.00% | 710.3만 |
|---|
| 2026.05.07 | ₩8,793 | ₩8,873 | ₩8,539 | ₩8,552 | -2.74% | 667만 |
|---|
| 2026.05.06 | ₩8,646 | ₩8,740 | ₩8,512 | ₩8,646 | 0.00% | 475.3만 |
|---|
| 2026.05.05 | ₩8,285 | ₩8,445 | ₩8,231 | ₩8,392 | +1.29% | 519만 |
|---|
| 2026.05.04 | ₩8,392 | ₩8,499 | ₩8,137 | ₩8,137 | -3.03% | 557.5만 |
|---|
| 2026.05.01 | ₩8,472 | ₩8,566 | ₩8,378 | ₩8,418 | -0.63% | 589.5만 |
|---|
| 2026.04.30 | ₩8,298 | ₩8,699 | ₩8,298 | ₩8,418 | +1.45% | 933.3만 |
|---|
| 2026.04.29 | ₩8,646 | ₩8,646 | ₩8,164 | ₩8,258 | -4.49% | 703.2만 |
|---|
| 2026.04.28 | ₩8,592 | ₩8,766 | ₩8,485 | ₩8,566 | -0.31% | 664.1만 |
|---|
| 2026.04.27 | ₩8,311 | ₩8,619 | ₩8,285 | ₩8,592 | +3.38% | 662.7만 |
|---|
| 2026.04.24 | ₩8,592 | ₩8,592 | ₩8,244 | ₩8,298 | -3.43% | 726.4만 |
|---|
| 2026.04.23 | ₩8,338 | ₩8,686 | ₩8,311 | ₩8,539 | +2.41% | 594.1만 |
|---|
| 2026.04.22 | ₩9,021 | ₩9,114 | ₩8,351 | ₩8,459 | -6.23% | 742.1만 |
|---|
| 2026.04.21 | ₩8,860 | ₩9,168 | ₩8,833 | ₩9,007 | +1.66% | 791.5만 |
|---|
| 2026.04.20 | ₩8,633 | ₩8,927 | ₩8,619 | ₩8,847 | +2.48% | 611.8만 |
|---|
| 2026.04.17 | ₩8,539 | ₩8,954 | ₩8,539 | ₩8,686 | +1.72% | 908.3만 |
|---|
| 2026.04.16 | ₩8,592 | ₩8,713 | ₩8,258 | ₩8,378 | -2.49% | 713.5만 |
|---|
| 2026.04.15 | ₩8,525 | ₩8,659 | ₩8,378 | ₩8,472 | -0.63% | 586.8만 |
|---|
| 2026.04.14 | ₩8,338 | ₩8,552 | ₩8,271 | ₩8,445 | +1.28% | 582.5만 |
|---|
| 2026.04.13 | ₩8,164 | ₩8,231 | ₩7,950 | ₩8,218 | +0.66% | 567.3만 |
|---|
| 2026.04.10 | ₩8,432 | ₩8,472 | ₩8,191 | ₩8,191 | -2.86% | 510.8만 |
|---|
| 2026.04.09 | ₩7,977 | ₩8,405 | ₩7,937 | ₩8,392 | +5.20% | 647.3만 |
|---|
| 2026.04.08 | ₩8,271 | ₩8,499 | ₩7,977 | ₩8,017 | -3.07% | 928.9만 |
|---|
| 2026.04.07 | ₩7,843 | ₩7,963 | ₩7,749 | ₩7,870 | +0.34% | 478만 |
|---|
| 2026.04.06 | ₩7,562 | ₩7,923 | ₩7,495 | ₩7,896 | +4.42% | 619.8만 |
|---|
| 2026.04.02 | ₩7,589 | ₩7,615 | ₩7,254 | ₩7,522 | -0.88% | 867만 |
|---|
| 2026.04.01 | ₩7,776 | ₩7,870 | ₩7,522 | ₩7,696 | -1.03% | 875.3만 |
|---|
| 2026.03.31 | ₩7,763 | ₩8,124 | ₩7,763 | ₩7,910 | +1.90% | 790.9만 |
|---|
| 2026.03.30 | ₩7,696 | ₩7,816 | ₩7,468 | ₩7,575 | -1.57% | 800.4만 |
|---|
| 2026.03.27 | ₩7,816 | ₩7,870 | ₩7,629 | ₩7,682 | -1.71% | 946.8만 |
|---|
| 2026.03.26 | ₩7,937 | ₩8,124 | ₩7,830 | ₩7,883 | -0.67% | 754.6만 |
|---|
| 2026.03.25 | ₩8,204 | ₩8,231 | ₩7,937 | ₩8,004 | -2.45% | 539.1만 |
|---|
| 2026.03.24 | ₩8,124 | ₩8,365 | ₩8,084 | ₩8,084 | -0.49% | 529만 |
|---|
| 2026.03.23 | ₩7,950 | ₩8,365 | ₩7,950 | ₩8,231 | +3.54% | 780.5만 |
|---|
| 2026.03.20 | ₩8,151 | ₩8,204 | ₩7,803 | ₩7,830 | -3.94% | 973.6만 |
|---|
| 2026.03.19 | ₩8,017 | ₩8,258 | ₩7,937 | ₩8,178 | +2.00% | 1142.1만 |
|---|
| 2026.03.18 | ₩8,338 | ₩8,592 | ₩8,191 | ₩8,191 | -1.77% | 578.3만 |
|---|
| 2026.03.17 | ₩8,472 | ₩8,606 | ₩8,258 | ₩8,365 | -1.26% | 1140.4만 |
|---|
| 2026.03.16 | ₩8,619 | ₩8,833 | ₩8,485 | ₩8,499 | -1.40% | 674.5만 |
|---|
| 2026.03.13 | ₩8,807 | ₩9,061 | ₩8,619 | ₩8,686 | -1.37% | 1134.7만 |
|---|
| 2026.03.12 | ₩8,579 | ₩8,820 | ₩8,405 | ₩8,753 | +2.03% | 2287.6만 |
|---|
| 2026.03.11 | ₩8,887 | ₩9,021 | ₩8,673 | ₩8,726 | -1.81% | 1239.2만 |
|---|
| 2026.03.10 | ₩8,633 | ₩9,221 | ₩8,606 | ₩8,940 | +3.57% | 1917.8만 |
|---|
| 2026.03.09 | ₩8,552 | ₩8,713 | ₩8,164 | ₩8,673 | +1.41% | 1533.2만 |
|---|
| 2026.03.06 | ₩8,847 | ₩8,900 | ₩8,673 | ₩8,820 | -0.30% | 987.7만 |
|---|
| 2026.03.05 | ₩9,034 | ₩9,168 | ₩8,820 | ₩8,994 | -0.44% | 926.1만 |
|---|
| 2026.03.04 | ₩9,489 | ₩9,502 | ₩9,101 | ₩9,128 | -3.81% | 1409.4만 |
|---|
| 2026.03.03 | ₩9,235 | ₩9,663 | ₩9,088 | ₩9,529 | +3.19% | 1217.6만 |
|---|
| 2026.03.02 | ₩9,770 | ₩9,850 | ₩9,636 | ₩9,676 | -0.96% | 762.9만 |
|---|
| 2026.02.27 | ₩10,038 | ₩10,051 | ₩9,596 | ₩9,931 | -1.07% | 694만 |
|---|
| 2026.02.26 | ₩10,132 | ₩10,426 | ₩10,118 | ₩10,198 | +0.66% | 586.8만 |
|---|
| 2026.02.25 | ₩10,306 | ₩10,506 | ₩10,038 | ₩10,158 | -1.43% | 678.2만 |
|---|
| 2026.02.24 | ₩10,145 | ₩10,413 | ₩9,931 | ₩10,372 | +2.24% | 691.8만 |
|---|
| 2026.02.23 | ₩10,787 | ₩10,801 | ₩10,132 | ₩10,198 | -5.46% | 841.5만 |
|---|
| 2026.02.20 | ₩10,359 | ₩10,908 | ₩10,306 | ₩10,894 | +5.17% | 918.2만 |
|---|
| 2026.02.19 | ₩10,453 | ₩10,453 | ₩10,078 | ₩10,319 | -1.28% | 662만 |
|---|
| 2026.02.18 | ₩10,158 | ₩10,734 | ₩10,158 | ₩10,520 | +3.56% | 924.6만 |
|---|
| 2026.02.17 | ₩9,770 | ₩10,466 | ₩9,717 | ₩10,332 | +5.75% | 1283.5만 |
|---|
| 2026.02.13 | ₩9,476 | ₩9,717 | ₩9,315 | ₩9,623 | +1.55% | 802.5만 |
|---|
| 2026.02.12 | ₩9,329 | ₩9,730 | ₩9,262 | ₩9,409 | +0.86% | 1151.5만 |
|---|
| 2026.02.11 | ₩9,516 | ₩9,543 | ₩9,101 | ₩9,342 | -1.83% | 1142.1만 |
|---|
| 2026.02.10 | ₩9,958 | ₩9,984 | ₩9,409 | ₩9,489 | -4.70% | 1797.2만 |
|---|
| 2026.02.09 | ₩9,971 | ₩10,627 | ₩9,944 | ₩10,520 | +5.50% | 1759.2만 |
|---|
| 2026.02.06 | ₩8,592 | ₩10,145 | ₩8,592 | ₩10,118 | +17.76% | 2824.1만 |
|---|
| 2026.02.05 | ₩8,686 | ₩8,887 | ₩8,378 | ₩8,405 | -3.24% | 1499.7만 |
|---|
| 2026.02.04 | ₩8,539 | ₩8,927 | ₩8,472 | ₩8,847 | +3.61% | 1343.5만 |
|---|
| 2026.02.03 | ₩8,244 | ₩8,673 | ₩8,151 | ₩8,351 | +1.30% | 1158.8만 |
|---|
| 2026.02.02 | ₩8,178 | ₩8,365 | ₩7,923 | ₩8,258 | +0.98% | 1045.6만 |
|---|
| 2026.01.30 | ₩8,097 | ₩8,472 | ₩8,084 | ₩8,258 | +1.98% | 1028.8만 |
|---|
| 2026.01.29 | ₩8,044 | ₩8,258 | ₩7,990 | ₩8,097 | +0.67% | 968.3만 |
|---|
| 2026.01.28 | ₩8,472 | ₩8,552 | ₩7,977 | ₩8,124 | -4.11% | 1156.1만 |
|---|
| 2026.01.27 | ₩8,566 | ₩8,699 | ₩8,392 | ₩8,472 | -1.09% | 1246.4만 |
|---|
| 2026.01.26 | ₩8,445 | ₩8,566 | ₩8,365 | ₩8,459 | +0.16% | 945.2만 |
|---|
| 2026.01.23 | ₩8,432 | ₩8,525 | ₩8,378 | ₩8,499 | +0.79% | 816만 |
|---|
| 2026.01.22 | ₩8,325 | ₩8,673 | ₩8,325 | ₩8,485 | +1.93% | 1604.4만 |
|---|
| 2026.01.21 | ₩7,763 | ₩8,271 | ₩7,763 | ₩8,271 | +6.55% | 1722.1만 |
|---|
| 2026.01.20 | ₩7,548 | ₩7,977 | ₩7,548 | ₩7,682 | +1.77% | 1608.2만 |
|---|
| 2026.01.16 | ₩7,682 | ₩7,776 | ₩7,548 | ₩7,736 | +0.70% | 937.2만 |
|---|
| 2026.01.15 | ₩7,642 | ₩7,736 | ₩7,508 | ₩7,709 | +0.88% | 857.7만 |
|---|
| 2026.01.14 | ₩7,495 | ₩7,776 | ₩7,374 | ₩7,763 | +3.57% | 1094.8만 |
|---|
| 2026.01.13 | ₩7,468 | ₩7,669 | ₩7,308 | ₩7,508 | +0.54% | 953.6만 |
|---|
| 2026.01.12 | ₩7,334 | ₩7,589 | ₩7,214 | ₩7,482 | +2.01% | 911.3만 |
|---|
| 2026.01.09 | ₩8,070 | ₩8,178 | ₩7,482 | ₩7,548 | -6.47% | 1510.5만 |
|---|
| 2026.01.08 | ₩7,522 | ₩8,164 | ₩7,441 | ₩8,030 | +6.76% | 1647.2만 |
|---|
| 2026.01.07 | ₩7,722 | ₩7,856 | ₩7,562 | ₩7,656 | -0.87% | 1990.1만 |
|---|
| 2026.01.06 | ₩7,522 | ₩7,615 | ₩7,093 | ₩7,615 | +1.25% | 2665.4만 |
|---|
| 2026.01.05 | ₩7,080 | ₩7,281 | ₩6,960 | ₩7,254 | +2.46% | 1300.2만 |
|---|
| 2026.01.02 | ₩6,906 | ₩7,321 | ₩6,879 | ₩7,080 | +2.52% | 1458만 |
|---|
| 2025.12.31 | ₩6,893 | ₩6,906 | ₩6,638 | ₩6,652 | -3.50% | 1326.7만 |
|---|
| 2025.12.30 | ₩6,571 | ₩6,960 | ₩6,571 | ₩6,879 | +4.68% | 2998.9만 |
|---|
| 2025.12.29 | ₩6,170 | ₩6,397 | ₩6,170 | ₩6,397 | +3.69% | 1162.4만 |
|---|
| 2025.12.26 | ₩6,197 | ₩6,264 | ₩6,157 | ₩6,223 | +0.43% | 799.8만 |
|---|
| 2025.12.24 | ₩6,103 | ₩6,237 | ₩6,103 | ₩6,183 | +1.32% | 478.1만 |
|---|
| 2025.12.23 | ₩6,090 | ₩6,157 | ₩6,036 | ₩6,103 | +0.22% | 809.9만 |
|---|
| 2025.12.22 | ₩6,103 | ₩6,210 | ₩5,956 | ₩6,090 | -0.22% | 1964.1만 |
|---|
| 2025.12.19 | ₩5,983 | ₩6,143 | ₩5,942 | ₩6,063 | +1.34% | 4427.5만 |
|---|
| 2025.12.18 | ₩5,942 | ₩6,170 | ₩5,916 | ₩6,076 | +2.25% | 1336.8만 |
|---|
| 2025.12.17 | ₩5,822 | ₩5,983 | ₩5,809 | ₩5,849 | +0.46% | 1079.2만 |
|---|
| 2025.12.16 | ₩5,742 | ₩5,849 | ₩5,728 | ₩5,822 | +1.40% | 972.8만 |
|---|
| 2025.12.15 | ₩5,835 | ₩5,875 | ₩5,701 | ₩5,755 | -1.38% | 691.9만 |
|---|
| 2025.12.12 | ₩5,956 | ₩6,090 | ₩5,755 | ₩5,795 | -2.70% | 763.8만 |
|---|
| 2025.12.11 | ₩5,835 | ₩5,942 | ₩5,822 | ₩5,916 | +1.38% | 633.7만 |
|---|
| 2025.12.10 | ₩5,835 | ₩5,969 | ₩5,835 | ₩5,862 | +0.46% | 775.1만 |
|---|
| 2025.12.09 | ₩5,782 | ₩5,875 | ₩5,742 | ₩5,768 | -0.23% | 619.1만 |
|---|
| 2025.12.08 | ₩6,063 | ₩6,063 | ₩5,782 | ₩5,835 | -3.75% | 1124.7만 |
|---|
| 2025.12.05 | ₩6,063 | ₩6,116 | ₩6,009 | ₩6,090 | +0.44% | 621.4만 |
|---|
| 2025.12.04 | ₩6,157 | ₩6,197 | ₩6,036 | ₩6,063 | -1.52% | 804.2만 |
|---|
| 2025.12.03 | ₩6,157 | ₩6,290 | ₩6,090 | ₩6,210 | +0.87% | 572.6만 |
|---|
| 2025.12.02 | ₩6,183 | ₩6,197 | ₩6,036 | ₩6,103 | -1.30% | 611만 |
|---|
| 2025.12.01 | ₩6,116 | ₩6,290 | ₩6,063 | ₩6,130 | +0.22% | 765.2만 |
|---|
| 2025.11.28 | ₩6,197 | ₩6,237 | ₩6,157 | ₩6,183 | -0.22% | 346.2만 |
|---|
| 2025.11.26 | ₩5,996 | ₩6,277 | ₩5,942 | ₩6,183 | +3.12% | 692.3만 |
|---|
| 2025.11.25 | ₩5,956 | ₩6,143 | ₩5,916 | ₩6,023 | +1.12% | 929.7만 |
|---|
| 2025.11.24 | ₩5,742 | ₩5,942 | ₩5,661 | ₩5,889 | +2.56% | 1044.7만 |
|---|
| 2025.11.21 | ₩5,608 | ₩5,835 | ₩5,594 | ₩5,728 | +2.15% | 1116.8만 |
|---|
| 2025.11.20 | ₩5,688 | ₩5,768 | ₩5,528 | ₩5,581 | -1.88% | 926만 |
|---|
| 2025.11.19 | ₩5,742 | ₩5,822 | ₩5,621 | ₩5,661 | -1.40% | 720.2만 |
|---|
| 2025.11.18 | ₩5,621 | ₩5,755 | ₩5,581 | ₩5,715 | +1.67% | 746.5만 |
|---|
| 2025.11.17 | ₩6,023 | ₩6,023 | ₩5,661 | ₩5,701 | -5.33% | 1449.4만 |
|---|
| 2025.11.14 | ₩6,116 | ₩6,183 | ₩6,036 | ₩6,063 | -0.88% | 947.8만 |
|---|
| 2025.11.13 | ₩6,397 | ₩6,505 | ₩6,237 | ₩6,237 | -2.51% | 748.7만 |
|---|
| 2025.11.12 | ₩6,277 | ₩6,464 | ₩6,277 | ₩6,438 | +2.56% | 1113.9만 |
|---|
| 2025.11.11 | ₩6,049 | ₩6,331 | ₩6,023 | ₩6,197 | +2.43% | 1058.4만 |
|---|
| 2025.11.10 | ₩6,277 | ₩6,304 | ₩5,929 | ₩5,996 | -4.48% | 1021.8만 |
|---|
| 2025.11.07 | ₩6,036 | ₩6,277 | ₩6,036 | ₩6,237 | +3.33% | 1550만 |
|---|
| 2025.11.06 | ₩6,063 | ₩6,277 | ₩5,822 | ₩6,090 | +0.44% | 1860.8만 |
|---|
| 2025.11.05 | ₩5,942 | ₩6,237 | ₩5,929 | ₩6,170 | +3.83% | 1592.6만 |
|---|
| 2025.11.04 | ₩6,049 | ₩6,049 | ₩5,942 | ₩5,996 | -0.88% | 1097.5만 |
|---|
| 2025.11.03 | ₩6,170 | ₩6,183 | ₩6,049 | ₩6,116 | -0.87% | 899.1만 |
|---|
| 2025.10.31 | ₩6,023 | ₩6,183 | ₩5,956 | ₩6,170 | +2.44% | 1083.7만 |
|---|
| 2025.10.30 | ₩6,183 | ₩6,197 | ₩5,983 | ₩6,090 | -1.52% | 1224.8만 |
|---|
| 2025.10.29 | ₩6,290 | ₩6,371 | ₩6,170 | ₩6,183 | -1.70% | 1136만 |
|---|
| 2025.10.28 | ₩6,451 | ₩6,464 | ₩6,304 | ₩6,317 | -2.07% | 1011.2만 |
|---|
| 2025.10.27 | ₩6,505 | ₩6,612 | ₩6,451 | ₩6,491 | -0.21% | 949.9만 |
|---|
| 2025.10.24 | ₩6,531 | ₩6,571 | ₩6,424 | ₩6,438 | -1.43% | 788.9만 |
|---|
| 2025.10.23 | ₩6,411 | ₩6,518 | ₩6,371 | ₩6,491 | +1.25% | 817.6만 |
|---|
| 2025.10.22 | ₩6,384 | ₩6,451 | ₩6,344 | ₩6,397 | +0.21% | 942.2만 |
|---|
| 2025.10.21 | ₩6,357 | ₩6,545 | ₩6,317 | ₩6,411 | +0.84% | 877.1만 |
|---|
| 2025.10.20 | ₩6,424 | ₩6,545 | ₩6,331 | ₩6,331 | -1.46% | 805만 |
|---|
| 2025.10.17 | ₩6,384 | ₩6,451 | ₩6,344 | ₩6,397 | +0.21% | 661.9만 |
|---|
| 2025.10.16 | ₩6,438 | ₩6,491 | ₩6,371 | ₩6,371 | -1.04% | 752.7만 |
|---|
| 2025.10.15 | ₩6,531 | ₩6,638 | ₩6,424 | ₩6,424 | -1.64% | 700.6만 |
|---|
| 2025.10.14 | ₩6,397 | ₩6,612 | ₩6,357 | ₩6,545 | +2.30% | 871.9만 |
|---|
| 2025.10.13 | ₩6,397 | ₩6,558 | ₩6,384 | ₩6,478 | +1.26% | 936만 |
|---|
| 2025.10.10 | ₩6,478 | ₩6,478 | ₩6,317 | ₩6,357 | -1.86% | 1056.3만 |
|---|