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 | ₩6,624 | ₩6,718 | ₩6,463 | ₩6,611 | -0.20% | 805.6만 |
| 2026.10.08 | ₩6,383 | ₩6,584 | ₩6,342 | ₩6,544 | +2.52% | 1205.1만 |
| 2026.10.07 | ₩6,611 | ₩6,611 | ₩6,396 | ₩6,463 | -2.23% | 1349.3만 |
| 2026.10.06 | ₩6,356 | ₩6,557 | ₩6,329 | ₩6,544 | +2.95% | 987.6만 |
| 2026.10.05 | ₩6,329 | ₩6,356 | ₩6,155 | ₩6,302 | -0.42% | 781.1만 |
| 2026.10.02 | ₩6,356 | ₩6,503 | ₩6,182 | ₩6,316 | -0.63% | 1393.9만 |
| 2026.10.01 | ₩5,913 | ₩6,329 | ₩5,900 | ₩6,222 | +5.22% | 1641.4만 |
| 2026.09.30 | ₩5,739 | ₩6,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,980 |
| +4.21% |
| 1138.2만 |
| 2026.09.29 | ₩5,739 | ₩5,820 | ₩5,659 | ₩5,726 | -0.23% | 861.3만 |
|---|
| 2026.09.28 | ₩5,900 | ₩5,900 | ₩5,699 | ₩5,739 | -2.73% | 1269.4만 |
|---|
| 2026.09.25 | ₩6,061 | ₩6,182 | ₩5,913 | ₩5,940 | -1.99% | 999.1만 |
|---|
| 2026.09.24 | ₩6,155 | ₩6,155 | ₩5,994 | ₩6,034 | -1.96% | 1144.3만 |
|---|
| 2026.09.23 | ₩6,342 | ₩6,356 | ₩6,061 | ₩6,074 | -4.23% | 1053.9만 |
|---|
| 2026.09.22 | ₩6,517 | ₩6,584 | ₩6,316 | ₩6,356 | -2.47% | 1071.8만 |
|---|
| 2026.09.21 | ₩6,597 | ₩6,611 | ₩6,302 | ₩6,396 | -3.05% | 1133만 |
|---|
| 2026.09.18 | ₩6,637 | ₩6,772 | ₩6,530 | ₩6,544 | -1.41% | 1328.9만 |
|---|
| 2026.09.17 | ₩6,852 | ₩6,852 | ₩6,517 | ₩6,664 | -2.74% | 1178.5만 |
|---|
| 2026.09.16 | ₩6,678 | ₩6,865 | ₩6,678 | ₩6,705 | +0.40% | 848.6만 |
|---|
| 2026.09.15 | ₩6,705 | ₩6,812 | ₩6,557 | ₩6,651 | -0.80% | 910.9만 |
|---|
| 2026.09.14 | ₩6,798 | ₩6,919 | ₩6,718 | ₩6,745 | -0.79% | 808.5만 |
|---|
| 2026.09.11 | ₩6,852 | ₩6,946 | ₩6,718 | ₩6,852 | 0.00% | 1117.5만 |
|---|
| 2026.09.10 | ₩6,436 | ₩6,691 | ₩6,396 | ₩6,664 | +3.54% | 1041.5만 |
|---|
| 2026.09.09 | ₩6,772 | ₩6,865 | ₩6,530 | ₩6,570 | -2.97% | 655.2만 |
|---|
| 2026.09.08 | ₩7,053 | ₩7,093 | ₩6,758 | ₩6,785 | -3.80% | 647.9만 |
|---|
| 2026.09.04 | ₩6,892 | ₩7,067 | ₩6,865 | ₩7,040 | +2.14% | 544만 |
|---|
| 2026.09.03 | ₩6,973 | ₩7,134 | ₩6,892 | ₩6,959 | -0.19% | 672.6만 |
|---|
| 2026.09.02 | ₩6,651 | ₩6,932 | ₩6,611 | ₩6,906 | +3.83% | 605.8만 |
|---|
| 2026.09.01 | ₩6,637 | ₩6,678 | ₩6,517 | ₩6,597 | -0.61% | 824.1만 |
|---|
| 2026.08.31 | ₩6,758 | ₩6,852 | ₩6,664 | ₩6,758 | 0.00% | 591.6만 |
|---|
| 2026.08.28 | ₩6,825 | ₩6,919 | ₩6,785 | ₩6,812 | -0.20% | 507.4만 |
|---|
| 2026.08.27 | ₩6,906 | ₩6,973 | ₩6,718 | ₩6,798 | -1.55% | 709.4만 |
|---|
| 2026.08.26 | ₩6,932 | ₩7,026 | ₩6,865 | ₩6,906 | -0.39% | 530.9만 |
|---|
| 2026.08.25 | ₩7,107 | ₩7,214 | ₩6,865 | ₩6,865 | -3.40% | 754.7만 |
|---|
| 2026.08.24 | ₩7,268 | ₩7,335 | ₩7,120 | ₩7,201 | -0.92% | 592.6만 |
|---|
| 2026.08.21 | ₩7,107 | ₩7,241 | ₩7,013 | ₩7,227 | +1.70% | 744.7만 |
|---|
| 2026.08.20 | ₩6,879 | ₩7,120 | ₩6,839 | ₩7,107 | +3.31% | 833.8만 |
|---|
| 2026.08.19 | ₩6,812 | ₩7,080 | ₩6,812 | ₩7,040 | +3.35% | 1041.5만 |
|---|
| 2026.08.18 | ₩7,187 | ₩7,214 | ₩6,785 | ₩6,798 | -5.41% | 873.4만 |
|---|
| 2026.08.17 | ₩7,134 | ₩7,160 | ₩6,973 | ₩7,093 | -0.56% | 777.7만 |
|---|
| 2026.08.14 | ₩7,214 | ₩7,268 | ₩7,093 | ₩7,187 | -0.37% | 711만 |
|---|
| 2026.08.13 | ₩7,174 | ₩7,294 | ₩7,107 | ₩7,174 | 0.00% | 946.7만 |
|---|
| 2026.08.12 | ₩7,174 | ₩7,214 | ₩6,973 | ₩7,053 | -1.68% | 950.1만 |
|---|
| 2026.08.11 | ₩7,509 | ₩7,603 | ₩7,147 | ₩7,160 | -4.64% | 1606.7만 |
|---|
| 2026.08.10 | ₩8,166 | ₩8,166 | ₩7,509 | ₩7,871 | -3.61% | 1846.7만 |
|---|
| 2026.08.07 | ₩8,179 | ₩8,461 | ₩7,643 | ₩8,193 | +0.16% | 1595.9만 |
|---|
| 2026.08.06 | ₩9,091 | ₩9,091 | ₩8,542 | ₩8,582 | -5.60% | 1226.9만 |
|---|
| 2026.08.05 | ₩9,064 | ₩9,266 | ₩9,051 | ₩9,064 | 0.00% | 420.3만 |
|---|
| 2026.08.04 | ₩8,944 | ₩9,199 | ₩8,944 | ₩9,172 | +2.55% | 603.8만 |
|---|
| 2026.08.03 | ₩9,078 | ₩9,346 | ₩8,997 | ₩9,091 | +0.15% | 629만 |
|---|
| 2026.07.31 | ₩9,199 | ₩9,199 | ₩8,890 | ₩8,917 | -3.06% | 632.1만 |
|---|
| 2026.07.30 | ₩9,306 | ₩9,359 | ₩8,850 | ₩9,158 | -1.59% | 730.8만 |
|---|
| 2026.07.29 | ₩9,359 | ₩9,654 | ₩9,078 | ₩9,467 | +1.15% | 724.7만 |
|---|
| 2026.07.28 | ₩9,480 | ₩9,722 | ₩9,480 | ₩9,574 | +0.99% | 656.1만 |
|---|
| 2026.07.27 | ₩9,695 | ₩9,695 | ₩9,333 | ₩9,494 | -2.07% | 838만 |
|---|
| 2026.07.24 | ₩9,145 | ₩9,507 | ₩8,971 | ₩9,427 | +3.08% | 764.8만 |
|---|
| 2026.07.23 | ₩9,467 | ₩9,494 | ₩8,810 | ₩9,038 | -4.53% | 1002.3만 |
|---|
| 2026.07.22 | ₩9,869 | ₩10,003 | ₩9,641 | ₩9,735 | -1.36% | 634.2만 |
|---|
| 2026.07.21 | ₩9,735 | ₩9,896 | ₩9,654 | ₩9,882 | +1.52% | 645.4만 |
|---|
| 2026.07.20 | ₩10,003 | ₩10,043 | ₩9,654 | ₩9,762 | -2.41% | 572.4만 |
|---|
| 2026.07.17 | ₩9,587 | ₩10,057 | ₩9,561 | ₩9,963 | +3.92% | 746.7만 |
|---|
| 2026.07.16 | ₩9,225 | ₩9,815 | ₩9,105 | ₩9,722 | +5.38% | 921.9만 |
|---|
| 2026.07.15 | ₩8,716 | ₩9,561 | ₩8,716 | ₩9,185 | +5.38% | 1413.6만 |
|---|
| 2026.07.14 | ₩9,078 | ₩9,145 | ₩8,743 | ₩8,863 | -2.36% | 505만 |
|---|
| 2026.07.13 | ₩9,064 | ₩9,333 | ₩9,038 | ₩9,051 | -0.15% | 655.7만 |
|---|
| 2026.07.10 | ₩8,890 | ₩9,185 | ₩8,810 | ₩9,105 | +2.41% | 581.7만 |
|---|
| 2026.07.09 | ₩8,635 | ₩8,984 | ₩8,635 | ₩8,837 | +2.33% | 513.6만 |
|---|
| 2026.07.08 | ₩8,944 | ₩8,997 | ₩8,474 | ₩8,676 | -3.00% | 718.7만 |
|---|
| 2026.07.07 | ₩9,252 | ₩9,279 | ₩8,944 | ₩9,038 | -2.32% | 655.5만 |
|---|
| 2026.07.06 | ₩8,877 | ₩9,279 | ₩8,662 | ₩9,132 | +2.87% | 868.5만 |
|---|
| 2026.07.02 | ₩8,837 | ₩9,024 | ₩8,729 | ₩8,890 | +0.61% | 768.9만 |
|---|
| 2026.07.01 | ₩8,568 | ₩8,890 | ₩8,448 | ₩8,823 | +2.97% | 628.7만 |
|---|
| 2026.06.30 | ₩8,206 | ₩8,582 | ₩8,179 | ₩8,568 | +4.41% | 994.2만 |
|---|
| 2026.06.29 | ₩8,273 | ₩8,448 | ₩8,112 | ₩8,300 | +0.32% | 950.9만 |
|---|
| 2026.06.26 | ₩8,139 | ₩8,528 | ₩8,086 | ₩8,448 | +3.79% | 4024.5만 |
|---|
| 2026.06.25 | ₩8,153 | ₩8,407 | ₩7,884 | ₩8,153 | 0.00% | 938.9만 |
|---|
| 2026.06.24 | ₩7,871 | ₩8,220 | ₩7,804 | ₩8,126 | +3.24% | 1046만 |
|---|
| 2026.06.23 | ₩7,791 | ₩7,925 | ₩7,697 | ₩7,750 | -0.52% | 512.2만 |
|---|
| 2026.06.22 | ₩8,032 | ₩8,086 | ₩7,858 | ₩7,925 | -1.34% | 553만 |
|---|
| 2026.06.18 | ₩7,563 | ₩8,153 | ₩7,563 | ₩8,126 | +7.45% | 951.9만 |
|---|
| 2026.06.17 | ₩7,831 | ₩8,166 | ₩7,603 | ₩7,643 | -2.40% | 920.1만 |
|---|
| 2026.06.16 | ₩8,045 | ₩8,220 | ₩7,817 | ₩7,831 | -2.67% | 633.2만 |
|---|
| 2026.06.15 | ₩8,260 | ₩8,314 | ₩7,911 | ₩8,072 | -2.27% | 743.8만 |
|---|
| 2026.06.12 | ₩8,206 | ₩8,314 | ₩8,086 | ₩8,112 | -1.14% | 684.3만 |
|---|
| 2026.06.11 | ₩7,630 | ₩8,086 | ₩7,630 | ₩8,059 | +5.62% | 536만 |
|---|
| 2026.06.10 | ₩7,643 | ₩7,777 | ₩7,589 | ₩7,643 | 0.00% | 405.1만 |
|---|
| 2026.06.09 | ₩7,643 | ₩7,965 | ₩7,549 | ₩7,750 | +1.40% | 699.9만 |
|---|
| 2026.06.08 | ₩7,362 | ₩7,737 | ₩7,308 | ₩7,603 | +3.28% | 505.1만 |
|---|
| 2026.06.05 | ₩7,509 | ₩7,643 | ₩7,294 | ₩7,455 | -0.71% | 558.9만 |
|---|
| 2026.06.04 | ₩7,388 | ₩7,509 | ₩7,321 | ₩7,482 | +1.27% | 816.8만 |
|---|
| 2026.06.03 | ₩7,214 | ₩7,348 | ₩7,187 | ₩7,308 | +1.30% | 550.4만 |
|---|
| 2026.06.02 | ₩7,348 | ₩7,509 | ₩7,214 | ₩7,281 | -0.91% | 705.7만 |
|---|
| 2026.06.01 | ₩7,750 | ₩7,817 | ₩7,388 | ₩7,429 | -4.15% | 832.4만 |
|---|
| 2026.05.29 | ₩7,965 | ₩8,032 | ₩7,871 | ₩7,871 | -1.18% | 773.9만 |
|---|
| 2026.05.28 | ₩7,724 | ₩8,179 | ₩7,670 | ₩8,032 | +3.99% | 811.9만 |
|---|
| 2026.05.27 | ₩7,737 | ₩7,965 | ₩7,710 | ₩7,750 | +0.17% | 974.2만 |
|---|
| 2026.05.26 | ₩7,268 | ₩7,670 | ₩7,268 | ₩7,589 | +4.43% | 604.4만 |
|---|
| 2026.05.22 | ₩7,120 | ₩7,455 | ₩7,120 | ₩7,375 | +3.58% | 699.7만 |
|---|
| 2026.05.21 | ₩6,825 | ₩7,187 | ₩6,772 | ₩7,134 | +4.52% | 732.5만 |
|---|
| 2026.05.20 | ₩6,852 | ₩6,946 | ₩6,731 | ₩6,906 | +0.78% | 988.3만 |
|---|
| 2026.05.19 | ₩6,705 | ₩7,080 | ₩6,544 | ₩6,892 | +2.80% | 1060.7만 |
|---|
| 2026.05.18 | ₩6,812 | ₩6,892 | ₩6,651 | ₩6,731 | -1.18% | 993.3만 |
|---|
| 2026.05.15 | ₩6,839 | ₩7,053 | ₩6,785 | ₩6,865 | +0.39% | 1202.9만 |
|---|
| 2026.05.14 | ₩6,879 | ₩6,973 | ₩6,705 | ₩6,839 | -0.58% | 1067.8만 |
|---|
| 2026.05.13 | ₩6,624 | ₩7,053 | ₩6,503 | ₩6,852 | +3.44% | 1493.5만 |
|---|
| 2026.05.12 | ₩6,946 | ₩6,946 | ₩6,450 | ₩6,745 | -2.90% | 3343.4만 |
|---|
| 2026.05.11 | ₩8,595 | ₩8,635 | ₩8,059 | ₩8,126 | -5.46% | 1392.1만 |
|---|
| 2026.05.08 | ₩8,622 | ₩8,756 | ₩8,394 | ₩8,622 | 0.00% | 710.3만 |
|---|
| 2026.05.07 | ₩8,810 | ₩8,890 | ₩8,555 | ₩8,568 | -2.74% | 667만 |
|---|
| 2026.05.06 | ₩8,662 | ₩8,756 | ₩8,528 | ₩8,662 | 0.00% | 475.3만 |
|---|
| 2026.05.05 | ₩8,300 | ₩8,461 | ₩8,247 | ₩8,407 | +1.29% | 519만 |
|---|
| 2026.05.04 | ₩8,407 | ₩8,515 | ₩8,153 | ₩8,153 | -3.03% | 557.5만 |
|---|
| 2026.05.01 | ₩8,488 | ₩8,582 | ₩8,394 | ₩8,434 | -0.63% | 589.5만 |
|---|
| 2026.04.30 | ₩8,314 | ₩8,716 | ₩8,314 | ₩8,434 | +1.45% | 933.3만 |
|---|
| 2026.04.29 | ₩8,662 | ₩8,662 | ₩8,179 | ₩8,273 | -4.49% | 703.2만 |
|---|
| 2026.04.28 | ₩8,609 | ₩8,783 | ₩8,501 | ₩8,582 | -0.31% | 664.1만 |
|---|
| 2026.04.27 | ₩8,327 | ₩8,635 | ₩8,300 | ₩8,609 | +3.38% | 662.7만 |
|---|
| 2026.04.24 | ₩8,609 | ₩8,609 | ₩8,260 | ₩8,314 | -3.43% | 726.4만 |
|---|
| 2026.04.23 | ₩8,354 | ₩8,702 | ₩8,327 | ₩8,555 | +2.41% | 594.1만 |
|---|
| 2026.04.22 | ₩9,038 | ₩9,132 | ₩8,367 | ₩8,474 | -6.23% | 742.1만 |
|---|
| 2026.04.21 | ₩8,877 | ₩9,185 | ₩8,850 | ₩9,024 | +1.66% | 791.5만 |
|---|
| 2026.04.20 | ₩8,649 | ₩8,944 | ₩8,635 | ₩8,863 | +2.48% | 611.8만 |
|---|
| 2026.04.17 | ₩8,555 | ₩8,971 | ₩8,555 | ₩8,702 | +1.72% | 908.3만 |
|---|
| 2026.04.16 | ₩8,609 | ₩8,729 | ₩8,273 | ₩8,394 | -2.49% | 713.5만 |
|---|
| 2026.04.15 | ₩8,542 | ₩8,676 | ₩8,394 | ₩8,488 | -0.63% | 586.8만 |
|---|
| 2026.04.14 | ₩8,354 | ₩8,568 | ₩8,287 | ₩8,461 | +1.28% | 582.5만 |
|---|
| 2026.04.13 | ₩8,179 | ₩8,247 | ₩7,965 | ₩8,233 | +0.66% | 567.3만 |
|---|
| 2026.04.10 | ₩8,448 | ₩8,488 | ₩8,206 | ₩8,206 | -2.86% | 510.8만 |
|---|
| 2026.04.09 | ₩7,992 | ₩8,421 | ₩7,952 | ₩8,407 | +5.20% | 647.3만 |
|---|
| 2026.04.08 | ₩8,287 | ₩8,515 | ₩7,992 | ₩8,032 | -3.07% | 928.9만 |
|---|
| 2026.04.07 | ₩7,858 | ₩7,978 | ₩7,764 | ₩7,884 | +0.34% | 478만 |
|---|
| 2026.04.06 | ₩7,576 | ₩7,938 | ₩7,509 | ₩7,911 | +4.42% | 619.8만 |
|---|
| 2026.04.02 | ₩7,603 | ₩7,630 | ₩7,268 | ₩7,536 | -0.88% | 867만 |
|---|
| 2026.04.01 | ₩7,791 | ₩7,884 | ₩7,536 | ₩7,710 | -1.03% | 875.3만 |
|---|
| 2026.03.31 | ₩7,777 | ₩8,139 | ₩7,777 | ₩7,925 | +1.90% | 790.9만 |
|---|
| 2026.03.30 | ₩7,710 | ₩7,831 | ₩7,482 | ₩7,589 | -1.57% | 800.4만 |
|---|
| 2026.03.27 | ₩7,831 | ₩7,884 | ₩7,643 | ₩7,697 | -1.71% | 946.8만 |
|---|
| 2026.03.26 | ₩7,952 | ₩8,139 | ₩7,844 | ₩7,898 | -0.67% | 754.6만 |
|---|
| 2026.03.25 | ₩8,220 | ₩8,247 | ₩7,952 | ₩8,019 | -2.45% | 539.1만 |
|---|
| 2026.03.24 | ₩8,139 | ₩8,381 | ₩8,099 | ₩8,099 | -0.49% | 529만 |
|---|
| 2026.03.23 | ₩7,965 | ₩8,381 | ₩7,965 | ₩8,247 | +3.54% | 780.5만 |
|---|
| 2026.03.20 | ₩8,166 | ₩8,220 | ₩7,817 | ₩7,844 | -3.94% | 973.6만 |
|---|
| 2026.03.19 | ₩8,032 | ₩8,273 | ₩7,952 | ₩8,193 | +2.00% | 1142.1만 |
|---|
| 2026.03.18 | ₩8,354 | ₩8,609 | ₩8,206 | ₩8,206 | -1.77% | 578.3만 |
|---|
| 2026.03.17 | ₩8,488 | ₩8,622 | ₩8,273 | ₩8,381 | -1.26% | 1140.4만 |
|---|
| 2026.03.16 | ₩8,635 | ₩8,850 | ₩8,501 | ₩8,515 | -1.40% | 674.5만 |
|---|
| 2026.03.13 | ₩8,823 | ₩9,078 | ₩8,635 | ₩8,702 | -1.37% | 1134.7만 |
|---|
| 2026.03.12 | ₩8,595 | ₩8,837 | ₩8,421 | ₩8,769 | +2.03% | 2287.6만 |
|---|
| 2026.03.11 | ₩8,904 | ₩9,038 | ₩8,689 | ₩8,743 | -1.81% | 1239.2만 |
|---|
| 2026.03.10 | ₩8,649 | ₩9,239 | ₩8,622 | ₩8,957 | +3.57% | 1917.8만 |
|---|
| 2026.03.09 | ₩8,568 | ₩8,729 | ₩8,179 | ₩8,689 | +1.41% | 1533.2만 |
|---|
| 2026.03.06 | ₩8,863 | ₩8,917 | ₩8,689 | ₩8,837 | -0.30% | 987.7만 |
|---|
| 2026.03.05 | ₩9,051 | ₩9,185 | ₩8,837 | ₩9,011 | -0.44% | 926.1만 |
|---|
| 2026.03.04 | ₩9,507 | ₩9,520 | ₩9,118 | ₩9,145 | -3.81% | 1409.4만 |
|---|
| 2026.03.03 | ₩9,252 | ₩9,681 | ₩9,105 | ₩9,547 | +3.19% | 1217.6만 |
|---|
| 2026.03.02 | ₩9,789 | ₩9,869 | ₩9,654 | ₩9,695 | -0.96% | 762.9만 |
|---|
| 2026.02.27 | ₩10,057 | ₩10,070 | ₩9,614 | ₩9,949 | -1.07% | 694만 |
|---|
| 2026.02.26 | ₩10,151 | ₩10,446 | ₩10,137 | ₩10,218 | +0.66% | 586.8만 |
|---|
| 2026.02.25 | ₩10,325 | ₩10,526 | ₩10,057 | ₩10,177 | -1.43% | 678.2만 |
|---|
| 2026.02.24 | ₩10,164 | ₩10,432 | ₩9,949 | ₩10,392 | +2.24% | 691.8만 |
|---|
| 2026.02.23 | ₩10,808 | ₩10,821 | ₩10,151 | ₩10,218 | -5.46% | 841.5만 |
|---|
| 2026.02.20 | ₩10,379 | ₩10,928 | ₩10,325 | ₩10,915 | +5.17% | 918.2만 |
|---|
| 2026.02.19 | ₩10,472 | ₩10,472 | ₩10,097 | ₩10,338 | -1.28% | 662만 |
|---|
| 2026.02.18 | ₩10,177 | ₩10,754 | ₩10,177 | ₩10,539 | +3.56% | 924.6만 |
|---|
| 2026.02.17 | ₩9,789 | ₩10,486 | ₩9,735 | ₩10,352 | +5.75% | 1283.5만 |
|---|
| 2026.02.13 | ₩9,494 | ₩9,735 | ₩9,333 | ₩9,641 | +1.55% | 802.5만 |
|---|
| 2026.02.12 | ₩9,346 | ₩9,748 | ₩9,279 | ₩9,427 | +0.86% | 1151.5만 |
|---|
| 2026.02.11 | ₩9,534 | ₩9,561 | ₩9,118 | ₩9,359 | -1.83% | 1142.1만 |
|---|
| 2026.02.10 | ₩9,976 | ₩10,003 | ₩9,427 | ₩9,507 | -4.70% | 1797.2만 |
|---|
| 2026.02.09 | ₩9,990 | ₩10,647 | ₩9,963 | ₩10,539 | +5.50% | 1759.2만 |
|---|
| 2026.02.06 | ₩8,609 | ₩10,164 | ₩8,609 | ₩10,137 | +17.76% | 2824.1만 |
|---|
| 2026.02.05 | ₩8,702 | ₩8,904 | ₩8,394 | ₩8,421 | -3.24% | 1499.7만 |
|---|
| 2026.02.04 | ₩8,555 | ₩8,944 | ₩8,488 | ₩8,863 | +3.61% | 1343.5만 |
|---|
| 2026.02.03 | ₩8,260 | ₩8,689 | ₩8,166 | ₩8,367 | +1.30% | 1158.8만 |
|---|
| 2026.02.02 | ₩8,193 | ₩8,381 | ₩7,938 | ₩8,273 | +0.98% | 1045.6만 |
|---|
| 2026.01.30 | ₩8,112 | ₩8,488 | ₩8,099 | ₩8,273 | +1.98% | 1028.8만 |
|---|
| 2026.01.29 | ₩8,059 | ₩8,273 | ₩8,005 | ₩8,112 | +0.67% | 968.3만 |
|---|
| 2026.01.28 | ₩8,488 | ₩8,568 | ₩7,992 | ₩8,139 | -4.11% | 1156.1만 |
|---|
| 2026.01.27 | ₩8,582 | ₩8,716 | ₩8,407 | ₩8,488 | -1.09% | 1246.4만 |
|---|
| 2026.01.26 | ₩8,461 | ₩8,582 | ₩8,381 | ₩8,474 | +0.16% | 945.2만 |
|---|
| 2026.01.23 | ₩8,448 | ₩8,542 | ₩8,394 | ₩8,515 | +0.79% | 816만 |
|---|
| 2026.01.22 | ₩8,340 | ₩8,689 | ₩8,340 | ₩8,501 | +1.93% | 1604.4만 |
|---|
| 2026.01.21 | ₩7,777 | ₩8,287 | ₩7,777 | ₩8,287 | +6.55% | 1722.1만 |
|---|
| 2026.01.20 | ₩7,563 | ₩7,992 | ₩7,563 | ₩7,697 | +1.77% | 1608.2만 |
|---|
| 2026.01.16 | ₩7,697 | ₩7,791 | ₩7,563 | ₩7,750 | +0.70% | 937.2만 |
|---|
| 2026.01.15 | ₩7,657 | ₩7,750 | ₩7,522 | ₩7,724 | +0.88% | 857.7만 |
|---|
| 2026.01.14 | ₩7,509 | ₩7,791 | ₩7,388 | ₩7,777 | +3.57% | 1094.8만 |
|---|
| 2026.01.13 | ₩7,482 | ₩7,683 | ₩7,321 | ₩7,522 | +0.54% | 953.6만 |
|---|
| 2026.01.12 | ₩7,348 | ₩7,603 | ₩7,227 | ₩7,496 | +2.01% | 911.3만 |
|---|
| 2026.01.09 | ₩8,086 | ₩8,193 | ₩7,496 | ₩7,563 | -6.47% | 1510.5만 |
|---|
| 2026.01.08 | ₩7,536 | ₩8,179 | ₩7,455 | ₩8,045 | +6.76% | 1647.2만 |
|---|
| 2026.01.07 | ₩7,737 | ₩7,871 | ₩7,576 | ₩7,670 | -0.87% | 1990.1만 |
|---|
| 2026.01.06 | ₩7,536 | ₩7,630 | ₩7,107 | ₩7,630 | +1.25% | 2665.4만 |
|---|
| 2026.01.05 | ₩7,093 | ₩7,294 | ₩6,973 | ₩7,268 | +2.46% | 1300.2만 |
|---|
| 2026.01.02 | ₩6,919 | ₩7,335 | ₩6,892 | ₩7,093 | +2.52% | 1458만 |
|---|
| 2025.12.31 | ₩6,906 | ₩6,919 | ₩6,651 | ₩6,664 | -3.50% | 1326.7만 |
|---|
| 2025.12.30 | ₩6,584 | ₩6,973 | ₩6,584 | ₩6,892 | +4.68% | 2998.9만 |
|---|
| 2025.12.29 | ₩6,182 | ₩6,410 | ₩6,182 | ₩6,410 | +3.69% | 1162.4만 |
|---|
| 2025.12.26 | ₩6,208 | ₩6,275 | ₩6,168 | ₩6,235 | +0.43% | 799.8만 |
|---|
| 2025.12.24 | ₩6,115 | ₩6,249 | ₩6,115 | ₩6,195 | +1.32% | 478.1만 |
|---|
| 2025.12.23 | ₩6,101 | ₩6,168 | ₩6,047 | ₩6,115 | +0.22% | 809.9만 |
|---|
| 2025.12.22 | ₩6,115 | ₩6,222 | ₩5,967 | ₩6,101 | -0.22% | 1964.1만 |
|---|
| 2025.12.19 | ₩5,994 | ₩6,155 | ₩5,954 | ₩6,074 | +1.34% | 4427.5만 |
|---|
| 2025.12.18 | ₩5,954 | ₩6,182 | ₩5,927 | ₩6,088 | +2.25% | 1336.8만 |
|---|
| 2025.12.17 | ₩5,833 | ₩5,994 | ₩5,820 | ₩5,860 | +0.46% | 1079.2만 |
|---|
| 2025.12.16 | ₩5,752 | ₩5,860 | ₩5,739 | ₩5,833 | +1.40% | 972.8만 |
|---|
| 2025.12.15 | ₩5,846 | ₩5,887 | ₩5,712 | ₩5,766 | -1.38% | 691.9만 |
|---|
| 2025.12.12 | ₩5,967 | ₩6,101 | ₩5,766 | ₩5,806 | -2.70% | 763.8만 |
|---|
| 2025.12.11 | ₩5,846 | ₩5,954 | ₩5,833 | ₩5,927 | +1.38% | 633.7만 |
|---|
| 2025.12.10 | ₩5,846 | ₩5,980 | ₩5,846 | ₩5,873 | +0.46% | 775.1만 |
|---|
| 2025.12.09 | ₩5,793 | ₩5,887 | ₩5,752 | ₩5,779 | -0.23% | 619.1만 |
|---|
| 2025.12.08 | ₩6,074 | ₩6,074 | ₩5,793 | ₩5,846 | -3.75% | 1124.7만 |
|---|
| 2025.12.05 | ₩6,074 | ₩6,128 | ₩6,021 | ₩6,101 | +0.44% | 621.4만 |
|---|
| 2025.12.04 | ₩6,168 | ₩6,208 | ₩6,047 | ₩6,074 | -1.52% | 804.2만 |
|---|
| 2025.12.03 | ₩6,168 | ₩6,302 | ₩6,101 | ₩6,222 | +0.87% | 572.6만 |
|---|
| 2025.12.02 | ₩6,195 | ₩6,208 | ₩6,047 | ₩6,115 | -1.30% | 611만 |
|---|
| 2025.12.01 | ₩6,128 | ₩6,302 | ₩6,074 | ₩6,141 | +0.22% | 765.2만 |
|---|
| 2025.11.28 | ₩6,208 | ₩6,249 | ₩6,168 | ₩6,195 | -0.22% | 346.2만 |
|---|
| 2025.11.26 | ₩6,007 | ₩6,289 | ₩5,954 | ₩6,195 | +3.12% | 692.3만 |
|---|
| 2025.11.25 | ₩5,967 | ₩6,155 | ₩5,927 | ₩6,034 | +1.12% | 929.7만 |
|---|
| 2025.11.24 | ₩5,752 | ₩5,954 | ₩5,672 | ₩5,900 | +2.56% | 1044.7만 |
|---|
| 2025.11.21 | ₩5,618 | ₩5,846 | ₩5,605 | ₩5,739 | +2.15% | 1116.8만 |
|---|
| 2025.11.20 | ₩5,699 | ₩5,779 | ₩5,538 | ₩5,592 | -1.88% | 926만 |
|---|
| 2025.11.19 | ₩5,752 | ₩5,833 | ₩5,632 | ₩5,672 | -1.40% | 720.2만 |
|---|
| 2025.11.18 | ₩5,632 | ₩5,766 | ₩5,592 | ₩5,726 | +1.67% | 746.5만 |
|---|
| 2025.11.17 | ₩6,034 | ₩6,034 | ₩5,672 | ₩5,712 | -5.33% | 1449.4만 |
|---|
| 2025.11.14 | ₩6,128 | ₩6,195 | ₩6,047 | ₩6,074 | -0.88% | 947.8만 |
|---|
| 2025.11.13 | ₩6,410 | ₩6,517 | ₩6,249 | ₩6,249 | -2.51% | 748.7만 |
|---|
| 2025.11.12 | ₩6,289 | ₩6,477 | ₩6,289 | ₩6,450 | +2.56% | 1113.9만 |
|---|
| 2025.11.11 | ₩6,061 | ₩6,342 | ₩6,034 | ₩6,208 | +2.43% | 1058.4만 |
|---|
| 2025.11.10 | ₩6,289 | ₩6,316 | ₩5,940 | ₩6,007 | -4.48% | 1021.8만 |
|---|
| 2025.11.07 | ₩6,047 | ₩6,289 | ₩6,047 | ₩6,249 | +3.33% | 1550만 |
|---|
| 2025.11.06 | ₩6,074 | ₩6,289 | ₩5,833 | ₩6,101 | +0.44% | 1860.8만 |
|---|
| 2025.11.05 | ₩5,954 | ₩6,249 | ₩5,940 | ₩6,182 | +3.83% | 1592.6만 |
|---|
| 2025.11.04 | ₩6,061 | ₩6,061 | ₩5,954 | ₩6,007 | -0.88% | 1097.5만 |
|---|
| 2025.11.03 | ₩6,182 | ₩6,195 | ₩6,061 | ₩6,128 | -0.87% | 899.1만 |
|---|
| 2025.10.31 | ₩6,034 | ₩6,195 | ₩5,967 | ₩6,182 | +2.44% | 1083.7만 |
|---|
| 2025.10.30 | ₩6,195 | ₩6,208 | ₩5,994 | ₩6,101 | -1.52% | 1224.8만 |
|---|
| 2025.10.29 | ₩6,302 | ₩6,383 | ₩6,182 | ₩6,195 | -1.70% | 1136만 |
|---|
| 2025.10.28 | ₩6,463 | ₩6,477 | ₩6,316 | ₩6,329 | -2.07% | 1011.2만 |
|---|
| 2025.10.27 | ₩6,517 | ₩6,624 | ₩6,463 | ₩6,503 | -0.21% | 949.9만 |
|---|
| 2025.10.24 | ₩6,544 | ₩6,584 | ₩6,436 | ₩6,450 | -1.43% | 788.9만 |
|---|
| 2025.10.23 | ₩6,423 | ₩6,530 | ₩6,383 | ₩6,503 | +1.25% | 817.6만 |
|---|
| 2025.10.22 | ₩6,396 | ₩6,463 | ₩6,356 | ₩6,410 | +0.21% | 942.2만 |
|---|
| 2025.10.21 | ₩6,369 | ₩6,557 | ₩6,329 | ₩6,423 | +0.84% | 877.1만 |
|---|
| 2025.10.20 | ₩6,436 | ₩6,557 | ₩6,342 | ₩6,342 | -1.46% | 805만 |
|---|
| 2025.10.17 | ₩6,396 | ₩6,463 | ₩6,356 | ₩6,410 | +0.21% | 661.9만 |
|---|
| 2025.10.16 | ₩6,450 | ₩6,503 | ₩6,383 | ₩6,383 | -1.04% | 752.7만 |
|---|
| 2025.10.15 | ₩6,544 | ₩6,651 | ₩6,436 | ₩6,436 | -1.64% | 700.6만 |
|---|
| 2025.10.14 | ₩6,410 | ₩6,624 | ₩6,369 | ₩6,557 | +2.30% | 871.9만 |
|---|
| 2025.10.13 | ₩6,410 | ₩6,570 | ₩6,396 | ₩6,490 | +1.26% | 936만 |
|---|
| 2025.10.10 | ₩6,490 | ₩6,490 | ₩6,329 | ₩6,369 | -1.86% | 1056.3만 |
|---|