시장 데이터를 불러오는 중
전체 종목
Universal Electronics Inc. - Common Stock 과거 주가
Universal Electronics Inc. - Common Stock · UEIC · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Electronics Inc. - Common Stock · UEIC · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,294 | ₩7,375 | ₩7,134 | ₩7,187 | -1.47% | 3.5만 |
| 2026.10.08 | ₩7,375 | ₩7,455 | ₩7,227 | ₩7,362 | -0.18% | 6.5만 |
| 2026.10.07 | ₩7,321 | ₩7,429 | ₩7,268 | ₩7,375 | +0.73% | 6.1만 |
| 2026.10.06 | ₩7,335 | ₩7,563 | ₩7,241 | ₩7,442 | +1.46% | 2.5만 |
| 2026.10.05 | ₩7,509 | ₩7,576 | ₩7,335 | ₩7,362 | -1.96% | 4.5만 |
| 2026.10.02 | ₩7,375 | ₩7,697 | ₩7,147 | ₩7,603 | +3.09% | 3.3만 |
| 2026.10.01 | ₩7,013 | ₩7,563 | ₩7,013 | ₩7,402 | +5.54% | 3만 |
| 2026.09.30 | ₩7,013 | ₩7,201 | ₩6,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,999 |
| -0.19% |
| 2.4만 |
| 2026.09.29 | ₩7,080 | ₩7,107 | ₩6,999 | ₩7,093 | +0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩6,852 | ₩7,214 | ₩6,839 | ₩7,067 | +3.13% | 4만 |
|---|
| 2026.09.25 | ₩6,973 | ₩7,053 | ₩6,865 | ₩6,865 | -1.54% | 2.9만 |
|---|
| 2026.09.24 | ₩7,026 | ₩7,147 | ₩6,946 | ₩7,040 | +0.19% | 2.5만 |
|---|
| 2026.09.23 | ₩6,973 | ₩7,120 | ₩6,906 | ₩7,053 | +1.15% | 2.5만 |
|---|
| 2026.09.22 | ₩6,959 | ₩7,053 | ₩6,825 | ₩6,973 | +0.19% | 2.8만 |
|---|
| 2026.09.21 | ₩6,745 | ₩7,067 | ₩6,691 | ₩6,906 | +2.39% | 5.7만 |
|---|
| 2026.09.18 | ₩7,227 | ₩7,362 | ₩6,865 | ₩6,959 | -3.71% | 9.3만 |
|---|
| 2026.09.17 | ₩7,013 | ₩7,603 | ₩6,973 | ₩7,160 | +2.10% | 17.2만 |
|---|
| 2026.09.16 | ₩6,852 | ₩6,973 | ₩6,758 | ₩6,892 | +0.59% | 7.8만 |
|---|
| 2026.09.15 | ₩6,436 | ₩7,013 | ₩6,436 | ₩6,812 | +5.83% | 11.3만 |
|---|
| 2026.09.14 | ₩6,369 | ₩6,544 | ₩6,262 | ₩6,423 | +0.84% | 7.9만 |
|---|
| 2026.09.11 | ₩6,195 | ₩6,637 | ₩6,128 | ₩6,423 | +3.68% | 18.5만 |
|---|
| 2026.09.10 | ₩6,249 | ₩6,423 | ₩6,195 | ₩6,195 | -0.86% | 4.5만 |
|---|
| 2026.09.09 | ₩6,262 | ₩6,275 | ₩6,208 | ₩6,249 | -0.21% | 1.5만 |
|---|
| 2026.09.08 | ₩6,316 | ₩6,423 | ₩6,141 | ₩6,249 | -1.06% | 3.6만 |
|---|
| 2026.09.04 | ₩6,115 | ₩6,463 | ₩6,088 | ₩6,316 | +3.29% | 4.9만 |
|---|
| 2026.09.03 | ₩6,115 | ₩6,141 | ₩6,061 | ₩6,088 | -0.44% | 4.2만 |
|---|
| 2026.09.02 | ₩6,208 | ₩6,410 | ₩6,088 | ₩6,088 | -1.94% | 10.3만 |
|---|
| 2026.09.01 | ₩6,047 | ₩6,222 | ₩6,047 | ₩6,182 | +2.22% | 2만 |
|---|
| 2026.08.31 | ₩6,007 | ₩6,249 | ₩6,007 | ₩6,115 | +1.79% | 7.3만 |
|---|
| 2026.08.28 | ₩5,766 | ₩6,074 | ₩5,766 | ₩6,061 | +5.12% | 7.6만 |
|---|
| 2026.08.27 | ₩5,954 | ₩5,994 | ₩5,685 | ₩5,766 | -3.15% | 3.4만 |
|---|
| 2026.08.26 | ₩5,846 | ₩6,047 | ₩5,846 | ₩6,021 | +2.98% | 3.9만 |
|---|
| 2026.08.25 | ₩5,967 | ₩5,967 | ₩5,833 | ₩5,860 | -1.80% | 5.3만 |
|---|
| 2026.08.24 | ₩6,047 | ₩6,141 | ₩5,900 | ₩5,913 | -2.22% | 12.6만 |
|---|
| 2026.08.21 | ₩6,423 | ₩6,691 | ₩6,316 | ₩6,503 | +1.25% | 19.9만 |
|---|
| 2026.08.20 | ₩6,356 | ₩6,463 | ₩6,262 | ₩6,410 | +0.84% | 5.4만 |
|---|
| 2026.08.19 | ₩6,450 | ₩6,584 | ₩6,410 | ₩6,450 | 0.00% | 4.6만 |
|---|
| 2026.08.18 | ₩6,959 | ₩7,067 | ₩6,463 | ₩6,463 | -7.13% | 10만 |
|---|
| 2026.08.17 | ₩7,214 | ₩7,482 | ₩6,865 | ₩6,865 | -4.83% | 16.3만 |
|---|
| 2026.08.14 | ₩7,174 | ₩7,268 | ₩6,919 | ₩7,067 | -1.50% | 13.7만 |
|---|
| 2026.08.13 | ₩7,884 | ₩7,978 | ₩6,865 | ₩6,932 | -12.07% | 9.7만 |
|---|
| 2026.08.12 | ₩7,804 | ₩7,992 | ₩7,657 | ₩7,884 | +1.03% | 7.8만 |
|---|
| 2026.08.11 | ₩7,536 | ₩7,938 | ₩7,415 | ₩7,764 | +3.02% | 18.3만 |
|---|
| 2026.08.10 | ₩6,611 | ₩7,563 | ₩6,530 | ₩7,455 | +12.78% | 41.5만 |
|---|
| 2026.08.07 | ₩7,442 | ₩8,032 | ₩6,369 | ₩6,383 | -14.23% | 22.6만 |
|---|
| 2026.08.06 | ₩6,396 | ₩6,517 | ₩6,034 | ₩6,436 | +0.63% | 3.5만 |
|---|
| 2026.08.05 | ₩6,289 | ₩6,490 | ₩6,101 | ₩6,383 | +1.49% | 9.5만 |
|---|
| 2026.08.04 | ₩6,369 | ₩6,637 | ₩6,316 | ₩6,436 | +1.05% | 4.7만 |
|---|
| 2026.08.03 | ₩6,141 | ₩6,342 | ₩6,141 | ₩6,329 | +3.06% | 2.7만 |
|---|
| 2026.07.31 | ₩6,249 | ₩6,249 | ₩6,141 | ₩6,141 | -1.72% | 5.4만 |
|---|
| 2026.07.30 | ₩6,342 | ₩6,342 | ₩6,101 | ₩6,155 | -2.96% | 1.8만 |
|---|
| 2026.07.29 | ₩6,302 | ₩6,302 | ₩6,168 | ₩6,289 | -0.21% | 1.8만 |
|---|
| 2026.07.28 | ₩6,141 | ₩6,235 | ₩6,101 | ₩6,168 | +0.44% | 2만 |
|---|
| 2026.07.27 | ₩6,074 | ₩6,141 | ₩6,061 | ₩6,115 | +0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩6,141 | ₩6,168 | ₩6,074 | ₩6,074 | -1.09% | 4.8천 |
|---|
| 2026.07.23 | ₩6,047 | ₩6,168 | ₩6,034 | ₩6,101 | +0.89% | 1.5만 |
|---|
| 2026.07.22 | ₩6,074 | ₩6,235 | ₩6,074 | ₩6,128 | +0.88% | 2.1만 |
|---|
| 2026.07.21 | ₩6,088 | ₩6,195 | ₩6,034 | ₩6,061 | -0.44% | 6.3만 |
|---|
| 2026.07.20 | ₩6,101 | ₩6,101 | ₩6,034 | ₩6,034 | -1.10% | 2.7만 |
|---|
| 2026.07.17 | ₩6,235 | ₩6,329 | ₩6,195 | ₩6,249 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩6,262 | ₩6,289 | ₩6,249 | ₩6,249 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩6,302 | ₩6,316 | ₩6,208 | ₩6,262 | -0.64% | 1.7만 |
|---|
| 2026.07.14 | ₩6,356 | ₩6,463 | ₩6,235 | ₩6,302 | -0.84% | 4만 |
|---|
| 2026.07.13 | ₩6,235 | ₩6,410 | ₩6,222 | ₩6,369 | +2.15% | 2.9만 |
|---|
| 2026.07.10 | ₩6,262 | ₩6,302 | ₩6,195 | ₩6,249 | -0.21% | 4.8만 |
|---|
| 2026.07.09 | ₩6,275 | ₩6,302 | ₩6,208 | ₩6,262 | -0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩6,356 | ₩6,356 | ₩6,208 | ₩6,275 | -1.27% | 2.6만 |
|---|
| 2026.07.07 | ₩6,369 | ₩6,436 | ₩6,262 | ₩6,356 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩6,396 | ₩6,436 | ₩6,262 | ₩6,342 | -0.84% | 2.3만 |
|---|
| 2026.07.02 | ₩6,302 | ₩6,450 | ₩6,249 | ₩6,396 | +1.49% | 2.9만 |
|---|
| 2026.07.01 | ₩6,396 | ₩6,436 | ₩5,887 | ₩6,289 | -1.68% | 5.7만 |
|---|
| 2026.06.30 | ₩6,128 | ₩6,517 | ₩6,128 | ₩6,396 | +4.38% | 7.3만 |
|---|
| 2026.06.29 | ₩6,021 | ₩6,235 | ₩5,806 | ₩6,128 | +1.78% | 3.3만 |
|---|
| 2026.06.26 | ₩5,712 | ₩6,007 | ₩5,712 | ₩6,007 | +5.16% | 5.1만 |
|---|
| 2026.06.25 | ₩5,685 | ₩5,726 | ₩5,525 | ₩5,712 | +0.47% | 3.5만 |
|---|
| 2026.06.24 | ₩5,592 | ₩5,739 | ₩5,565 | ₩5,699 | +1.92% | 3.8만 |
|---|
| 2026.06.23 | ₩5,377 | ₩5,618 | ₩5,310 | ₩5,592 | +3.99% | 9.7만 |
|---|
| 2026.06.22 | ₩5,471 | ₩5,471 | ₩5,283 | ₩5,417 | -0.98% | 6.6만 |
|---|
| 2026.06.18 | ₩5,364 | ₩5,498 | ₩5,364 | ₩5,498 | +2.50% | 3.5만 |
|---|
| 2026.06.17 | ₩5,310 | ₩5,404 | ₩5,270 | ₩5,364 | +1.01% | 3.1만 |
|---|
| 2026.06.16 | ₩5,390 | ₩5,390 | ₩5,243 | ₩5,310 | -1.49% | 3.1만 |
|---|
| 2026.06.15 | ₩5,256 | ₩5,364 | ₩5,243 | ₩5,270 | +0.26% | 3.5만 |
|---|
| 2026.06.12 | ₩5,283 | ₩5,337 | ₩5,256 | ₩5,256 | -0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,109 | ₩5,364 | ₩5,109 | ₩5,270 | +3.15% | 4.2만 |
|---|
| 2026.06.10 | ₩5,082 | ₩5,350 | ₩5,082 | ₩5,095 | +0.26% | 3.5만 |
|---|
| 2026.06.09 | ₩5,337 | ₩5,417 | ₩5,069 | ₩5,136 | -3.77% | 6.5만 |
|---|
| 2026.06.08 | ₩5,230 | ₩5,350 | ₩5,230 | ₩5,297 | +1.28% | 2.3만 |
|---|
| 2026.06.05 | ₩5,256 | ₩5,350 | ₩5,230 | ₩5,270 | +0.26% | 2.3만 |
|---|
| 2026.06.04 | ₩5,243 | ₩5,431 | ₩5,243 | ₩5,431 | +3.58% | 6.8만 |
|---|
| 2026.06.03 | ₩5,538 | ₩5,538 | ₩5,243 | ₩5,337 | -3.63% | 3.5만 |
|---|
| 2026.06.02 | ₩5,404 | ₩5,457 | ₩5,310 | ₩5,417 | +0.25% | 2.7만 |
|---|
| 2026.06.01 | ₩5,592 | ₩5,618 | ₩5,404 | ₩5,457 | -2.40% | 2.8만 |
|---|
| 2026.05.29 | ₩5,551 | ₩5,605 | ₩5,444 | ₩5,578 | +0.48% | 2.6만 |
|---|
| 2026.05.28 | ₩5,578 | ₩5,645 | ₩5,511 | ₩5,551 | -0.48% | 3.4만 |
|---|
| 2026.05.27 | ₩5,457 | ₩5,659 | ₩5,390 | ₩5,578 | +2.21% | 2.4만 |
|---|
| 2026.05.26 | ₩5,431 | ₩5,457 | ₩5,310 | ₩5,404 | -0.49% | 2.8만 |
|---|
| 2026.05.22 | ₩5,390 | ₩5,471 | ₩5,243 | ₩5,417 | +0.50% | 3.1만 |
|---|
| 2026.05.21 | ₩5,310 | ₩5,417 | ₩5,230 | ₩5,417 | +2.02% | 1.9만 |
|---|
| 2026.05.20 | ₩5,270 | ₩5,390 | ₩5,230 | ₩5,390 | +2.29% | 3.5만 |
|---|
| 2026.05.19 | ₩5,270 | ₩5,404 | ₩5,230 | ₩5,310 | +0.76% | 4.5만 |
|---|
| 2026.05.18 | ₩5,337 | ₩5,377 | ₩5,230 | ₩5,256 | -1.51% | 6.4만 |
|---|
| 2026.05.15 | ₩5,283 | ₩5,404 | ₩5,283 | ₩5,390 | +2.03% | 4.9만 |
|---|
| 2026.05.14 | ₩5,162 | ₩5,337 | ₩5,095 | ₩5,310 | +2.86% | 3.9만 |
|---|
| 2026.05.13 | ₩5,444 | ₩5,457 | ₩5,136 | ₩5,162 | -5.17% | 16.5만 |
|---|
| 2026.05.12 | ₩5,685 | ₩5,685 | ₩5,431 | ₩5,525 | -2.83% | 7.8만 |
|---|
| 2026.05.11 | ₩5,766 | ₩5,846 | ₩5,659 | ₩5,672 | -1.63% | 4.6만 |
|---|
| 2026.05.08 | ₩5,833 | ₩6,021 | ₩5,685 | ₩5,766 | -1.15% | 3.7만 |
|---|
| 2026.05.07 | ₩5,806 | ₩5,980 | ₩5,766 | ₩5,873 | +1.15% | 3만 |
|---|
| 2026.05.06 | ₩5,994 | ₩5,994 | ₩5,806 | ₩5,806 | -3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩6,088 | ₩6,088 | ₩5,846 | ₩5,913 | -2.86% | 3.1만 |
|---|
| 2026.05.04 | ₩5,659 | ₩6,047 | ₩5,645 | ₩5,994 | +5.92% | 5.3만 |
|---|
| 2026.05.01 | ₩5,659 | ₩5,699 | ₩5,565 | ₩5,632 | -0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩5,766 | ₩5,766 | ₩5,578 | ₩5,645 | -2.09% | 8.4만 |
|---|
| 2026.04.29 | ₩5,685 | ₩5,833 | ₩5,578 | ₩5,766 | +1.42% | 5.6만 |
|---|
| 2026.04.28 | ₩5,578 | ₩5,712 | ₩5,578 | ₩5,699 | +2.16% | 3.5만 |
|---|
| 2026.04.27 | ₩5,592 | ₩5,873 | ₩5,578 | ₩5,659 | +1.20% | 4.5만 |
|---|
| 2026.04.24 | ₩5,498 | ₩5,605 | ₩5,498 | ₩5,551 | +0.98% | 4.1만 |
|---|
| 2026.04.23 | ₩5,672 | ₩5,672 | ₩5,525 | ₩5,525 | -2.60% | 2.8만 |
|---|
| 2026.04.22 | ₩5,900 | ₩6,088 | ₩5,592 | ₩5,632 | -4.55% | 6.7만 |
|---|
| 2026.04.21 | ₩5,833 | ₩6,007 | ₩5,739 | ₩5,846 | +0.23% | 4.2만 |
|---|
| 2026.04.20 | ₩5,565 | ₩5,846 | ₩5,565 | ₩5,820 | +4.58% | 4.2만 |
|---|
| 2026.04.17 | ₩5,645 | ₩5,860 | ₩5,525 | ₩5,551 | -1.66% | 2.7만 |
|---|
| 2026.04.16 | ₩5,565 | ₩5,659 | ₩5,565 | ₩5,618 | +0.96% | 1.9만 |
|---|
| 2026.04.15 | ₩5,806 | ₩5,806 | ₩5,498 | ₩5,565 | -4.16% | 3.4만 |
|---|
| 2026.04.14 | ₩5,820 | ₩5,980 | ₩5,793 | ₩5,833 | +0.23% | 2.4만 |
|---|
| 2026.04.13 | ₩5,739 | ₩6,007 | ₩5,739 | ₩5,900 | +2.80% | 3.5만 |
|---|
| 2026.04.10 | ₩5,927 | ₩5,927 | ₩5,551 | ₩5,672 | -4.30% | 2.6만 |
|---|
| 2026.04.09 | ₩5,900 | ₩6,034 | ₩5,766 | ₩5,860 | -0.68% | 4.6만 |
|---|
| 2026.04.08 | ₩5,739 | ₩6,168 | ₩5,739 | ₩6,007 | +4.67% | 9.5만 |
|---|
| 2026.04.07 | ₩5,752 | ₩5,752 | ₩5,578 | ₩5,632 | -2.10% | 4.9만 |
|---|
| 2026.04.06 | ₩5,498 | ₩5,820 | ₩5,431 | ₩5,739 | +4.39% | 5.7만 |
|---|
| 2026.04.02 | ₩5,592 | ₩5,605 | ₩5,444 | ₩5,498 | -1.68% | 2.5만 |
|---|
| 2026.04.01 | ₩5,538 | ₩5,645 | ₩5,484 | ₩5,578 | +0.73% | 9.9천 |
|---|
| 2026.03.31 | ₩5,511 | ₩5,605 | ₩5,498 | ₩5,525 | +0.24% | 2만 |
|---|
| 2026.03.30 | ₩5,632 | ₩5,632 | ₩5,444 | ₩5,511 | -2.14% | 4.6만 |
|---|
| 2026.03.27 | ₩5,632 | ₩5,726 | ₩5,551 | ₩5,605 | -0.48% | 2.2만 |
|---|
| 2026.03.26 | ₩5,739 | ₩5,793 | ₩5,645 | ₩5,699 | -0.70% | 3.1만 |
|---|
| 2026.03.25 | ₩6,034 | ₩6,061 | ₩5,726 | ₩5,806 | -3.78% | 2.5만 |
|---|
| 2026.03.24 | ₩5,900 | ₩6,061 | ₩5,846 | ₩6,021 | +2.05% | 4.4만 |
|---|
| 2026.03.23 | ₩5,927 | ₩5,927 | ₩5,806 | ₩5,846 | -1.36% | 2.5만 |
|---|
| 2026.03.20 | ₩5,699 | ₩6,222 | ₩5,699 | ₩5,699 | 0.00% | 18.6만 |
|---|
| 2026.03.19 | ₩5,766 | ₩5,900 | ₩5,605 | ₩5,672 | -1.63% | 3.5만 |
|---|
| 2026.03.18 | ₩5,712 | ₩5,980 | ₩5,618 | ₩5,793 | +1.41% | 13.2만 |
|---|
| 2026.03.17 | ₩5,565 | ₩5,752 | ₩5,525 | ₩5,672 | +1.93% | 4.9만 |
|---|
| 2026.03.16 | ₩5,900 | ₩6,021 | ₩5,498 | ₩5,565 | -5.68% | 11.7만 |
|---|
| 2026.03.13 | ₩5,699 | ₩5,806 | ₩5,431 | ₩5,793 | +1.65% | 34.3만 |
|---|
| 2026.03.12 | ₩4,814 | ₩4,948 | ₩4,800 | ₩4,908 | +1.95% | 21.3만 |
|---|
| 2026.03.11 | ₩4,854 | ₩4,894 | ₩4,774 | ₩4,814 | -0.83% | 6.9만 |
|---|
| 2026.03.10 | ₩4,948 | ₩5,109 | ₩4,854 | ₩4,854 | -1.90% | 5.5만 |
|---|
| 2026.03.09 | ₩5,136 | ₩5,189 | ₩4,921 | ₩4,948 | -3.66% | 13만 |
|---|
| 2026.03.06 | ₩5,095 | ₩5,136 | ₩5,015 | ₩5,136 | +0.79% | 2.7만 |
|---|
| 2026.03.05 | ₩5,230 | ₩5,256 | ₩5,069 | ₩5,136 | -1.79% | 3.4만 |
|---|
| 2026.03.04 | ₩5,055 | ₩5,243 | ₩5,055 | ₩5,230 | +3.45% | 2.1만 |
|---|
| 2026.03.03 | ₩5,109 | ₩5,297 | ₩5,028 | ₩5,042 | -1.31% | 3.2만 |
|---|
| 2026.03.02 | ₩5,082 | ₩5,270 | ₩5,082 | ₩5,176 | +1.85% | 3.4만 |
|---|
| 2026.02.27 | ₩5,230 | ₩5,230 | ₩5,028 | ₩5,055 | -3.33% | 6.8만 |
|---|
| 2026.02.26 | ₩5,230 | ₩5,350 | ₩5,203 | ₩5,216 | -0.26% | 8.2만 |
|---|
| 2026.02.25 | ₩5,310 | ₩5,310 | ₩5,203 | ₩5,270 | -0.76% | 1.9만 |
|---|
| 2026.02.24 | ₩5,377 | ₩5,377 | ₩5,243 | ₩5,283 | -1.75% | 1.8만 |
|---|
| 2026.02.23 | ₩5,525 | ₩5,525 | ₩5,256 | ₩5,337 | -3.40% | 2.3만 |
|---|
| 2026.02.20 | ₩5,498 | ₩5,592 | ₩5,431 | ₩5,525 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩5,444 | ₩5,511 | ₩5,404 | ₩5,471 | +0.49% | 2만 |
|---|
| 2026.02.18 | ₩5,739 | ₩5,806 | ₩5,404 | ₩5,471 | -4.67% | 6.7만 |
|---|
| 2026.02.17 | ₩5,565 | ₩5,766 | ₩5,538 | ₩5,726 | +2.89% | 7.5만 |
|---|
| 2026.02.13 | ₩5,538 | ₩5,551 | ₩5,377 | ₩5,525 | -0.24% | 3.4만 |
|---|
| 2026.02.12 | ₩5,484 | ₩5,659 | ₩5,377 | ₩5,565 | +1.47% | 8만 |
|---|
| 2026.02.11 | ₩5,685 | ₩5,685 | ₩5,390 | ₩5,484 | -3.54% | 4.5만 |
|---|
| 2026.02.10 | ₩5,618 | ₩5,820 | ₩5,618 | ₩5,699 | +1.43% | 7.3만 |
|---|
| 2026.02.09 | ₩5,390 | ₩5,779 | ₩5,390 | ₩5,632 | +4.48% | 6.2만 |
|---|
| 2026.02.06 | ₩5,256 | ₩5,404 | ₩5,203 | ₩5,350 | +1.79% | 8.4만 |
|---|
| 2026.02.05 | ₩5,297 | ₩5,323 | ₩5,230 | ₩5,270 | -0.51% | 9.8만 |
|---|
| 2026.02.04 | ₩5,243 | ₩5,390 | ₩5,243 | ₩5,337 | +1.79% | 3.2만 |
|---|
| 2026.02.03 | ₩5,149 | ₩5,364 | ₩5,149 | ₩5,230 | +1.56% | 5.4만 |
|---|
| 2026.02.02 | ₩5,270 | ₩5,364 | ₩4,988 | ₩5,243 | -0.51% | 9.4만 |
|---|
| 2026.01.30 | ₩5,256 | ₩5,404 | ₩5,203 | ₩5,297 | +0.77% | 6.3만 |
|---|
| 2026.01.29 | ₩5,404 | ₩5,444 | ₩4,935 | ₩5,323 | -1.49% | 8.9만 |
|---|
| 2026.01.28 | ₩5,364 | ₩5,498 | ₩5,364 | ₩5,431 | +1.25% | 1.8만 |
|---|
| 2026.01.27 | ₩5,364 | ₩5,417 | ₩5,337 | ₩5,390 | +0.50% | 2.5만 |
|---|
| 2026.01.26 | ₩5,283 | ₩5,417 | ₩5,283 | ₩5,364 | +1.52% | 3만 |
|---|
| 2026.01.23 | ₩5,404 | ₩5,417 | ₩5,323 | ₩5,377 | -0.50% | 3.3만 |
|---|
| 2026.01.22 | ₩5,176 | ₩5,538 | ₩5,176 | ₩5,471 | +5.70% | 3.3만 |
|---|
| 2026.01.21 | ₩5,162 | ₩5,283 | ₩5,149 | ₩5,176 | +0.26% | 4.8만 |
|---|
| 2026.01.20 | ₩5,297 | ₩5,297 | ₩5,109 | ₩5,162 | -2.53% | 8만 |
|---|
| 2026.01.16 | ₩5,364 | ₩5,457 | ₩5,256 | ₩5,310 | -1.00% | 10만 |
|---|
| 2026.01.15 | ₩5,149 | ₩5,390 | ₩5,042 | ₩5,364 | +4.17% | 8.1만 |
|---|
| 2026.01.14 | ₩4,988 | ₩5,203 | ₩4,961 | ₩5,122 | +2.69% | 8.4만 |
|---|
| 2026.01.13 | ₩4,935 | ₩5,042 | ₩4,881 | ₩4,988 | +1.09% | 9.9만 |
|---|
| 2026.01.12 | ₩4,814 | ₩4,961 | ₩4,787 | ₩4,881 | +1.39% | 4.3만 |
|---|
| 2026.01.09 | ₩4,841 | ₩4,867 | ₩4,747 | ₩4,814 | -0.55% | 6만 |
|---|
| 2026.01.08 | ₩4,760 | ₩4,827 | ₩4,693 | ₩4,787 | +0.56% | 6.8만 |
|---|
| 2026.01.07 | ₩4,948 | ₩4,948 | ₩4,640 | ₩4,747 | -4.07% | 15만 |
|---|
| 2026.01.06 | ₩4,935 | ₩5,002 | ₩4,841 | ₩4,867 | -1.36% | 6.3만 |
|---|
| 2026.01.05 | ₩4,881 | ₩5,082 | ₩4,881 | ₩4,894 | +0.27% | 5.1만 |
|---|
| 2026.01.02 | ₩4,814 | ₩5,042 | ₩4,814 | ₩4,867 | +1.11% | 12.8만 |
|---|
| 2025.12.31 | ₩4,318 | ₩4,841 | ₩4,170 | ₩4,841 | +12.11% | 21.4만 |
|---|
| 2025.12.30 | ₩4,237 | ₩4,291 | ₩4,184 | ₩4,277 | +0.95% | 11.7만 |
|---|
| 2025.12.29 | ₩4,197 | ₩4,224 | ₩4,117 | ₩4,197 | 0.00% | 12.8만 |
|---|
| 2025.12.26 | ₩4,157 | ₩4,224 | ₩4,130 | ₩4,184 | +0.65% | 1.2만 |
|---|
| 2025.12.24 | ₩4,076 | ₩4,224 | ₩4,063 | ₩4,210 | +3.29% | 1.9만 |
|---|
| 2025.12.23 | ₩4,170 | ₩4,184 | ₩4,023 | ₩4,076 | -2.25% | 7.9만 |
|---|
| 2025.12.22 | ₩4,210 | ₩4,291 | ₩4,170 | ₩4,170 | -0.96% | 8.6만 |
|---|
| 2025.12.19 | ₩4,224 | ₩4,251 | ₩4,170 | ₩4,224 | 0.00% | 3.9만 |
|---|
| 2025.12.18 | ₩4,184 | ₩4,412 | ₩4,184 | ₩4,224 | +0.96% | 7.2만 |
|---|
| 2025.12.17 | ₩4,358 | ₩4,398 | ₩4,251 | ₩4,264 | -2.15% | 6.7만 |
|---|
| 2025.12.16 | ₩4,170 | ₩4,412 | ₩4,170 | ₩4,358 | +4.50% | 8.1만 |
|---|
| 2025.12.15 | ₩4,412 | ₩4,452 | ₩4,184 | ₩4,184 | -5.17% | 13.7만 |
|---|
| 2025.12.12 | ₩4,425 | ₩4,505 | ₩4,371 | ₩4,385 | -0.91% | 7.8만 |
|---|
| 2025.12.11 | ₩4,505 | ₩4,505 | ₩4,358 | ₩4,438 | -1.49% | 3.3만 |
|---|
| 2025.12.10 | ₩4,318 | ₩4,505 | ₩4,318 | ₩4,452 | +3.11% | 4.6만 |
|---|
| 2025.12.09 | ₩4,210 | ₩4,452 | ₩4,197 | ₩4,318 | +2.55% | 15.5만 |
|---|
| 2025.12.08 | ₩4,345 | ₩4,358 | ₩4,197 | ₩4,210 | -3.09% | 14.4만 |
|---|
| 2025.12.05 | ₩4,452 | ₩4,452 | ₩4,237 | ₩4,345 | -2.41% | 5.2만 |
|---|
| 2025.12.04 | ₩4,438 | ₩4,465 | ₩4,371 | ₩4,398 | -0.91% | 5.9만 |
|---|
| 2025.12.03 | ₩4,398 | ₩4,505 | ₩4,385 | ₩4,465 | +1.52% | 6만 |
|---|
| 2025.12.02 | ₩4,304 | ₩4,492 | ₩4,304 | ₩4,345 | +0.93% | 10.9만 |
|---|
| 2025.12.01 | ₩4,318 | ₩4,425 | ₩4,304 | ₩4,304 | -0.31% | 4.3만 |
|---|
| 2025.11.28 | ₩4,452 | ₩4,505 | ₩4,358 | ₩4,438 | -0.30% | 1.5만 |
|---|
| 2025.11.26 | ₩4,331 | ₩4,479 | ₩4,103 | ₩4,452 | +2.79% | 15.5만 |
|---|
| 2025.11.25 | ₩4,465 | ₩4,640 | ₩4,304 | ₩4,398 | -1.50% | 6.6만 |
|---|
| 2025.11.24 | ₩4,197 | ₩4,425 | ₩4,197 | ₩4,331 | +3.19% | 12.3만 |
|---|
| 2025.11.21 | ₩3,755 | ₩4,251 | ₩3,607 | ₩4,197 | +11.79% | 9.4만 |
|---|
| 2025.11.20 | ₩3,768 | ₩3,982 | ₩3,687 | ₩3,701 | -1.78% | 12만 |
|---|
| 2025.11.19 | ₩3,741 | ₩3,875 | ₩3,661 | ₩3,768 | +0.72% | 19.9만 |
|---|
| 2025.11.18 | ₩3,942 | ₩3,942 | ₩3,701 | ₩3,728 | -5.44% | 19.5만 |
|---|
| 2025.11.17 | ₩3,982 | ₩4,023 | ₩3,889 | ₩3,969 | -0.34% | 17.5만 |
|---|
| 2025.11.14 | ₩3,956 | ₩4,036 | ₩3,942 | ₩3,982 | +0.68% | 23.5만 |
|---|
| 2025.11.13 | ₩4,184 | ₩4,184 | ₩3,982 | ₩3,982 | -4.81% | 17.8만 |
|---|
| 2025.11.12 | ₩4,117 | ₩4,385 | ₩4,090 | ₩4,197 | +1.95% | 19.3만 |
|---|
| 2025.11.11 | ₩4,197 | ₩4,358 | ₩4,090 | ₩4,117 | -1.92% | 22.4만 |
|---|
| 2025.11.10 | ₩4,505 | ₩4,653 | ₩4,117 | ₩4,197 | -6.85% | 23.1만 |
|---|
| 2025.11.07 | ₩4,452 | ₩4,814 | ₩4,063 | ₩4,800 | +7.83% | 21.5만 |
|---|
| 2025.11.06 | ₩4,747 | ₩4,867 | ₩4,452 | ₩4,452 | -6.21% | 17만 |
|---|
| 2025.11.05 | ₩4,908 | ₩4,935 | ₩4,720 | ₩4,720 | -3.83% | 11.7만 |
|---|
| 2025.11.04 | ₩5,082 | ₩5,176 | ₩4,854 | ₩4,894 | -3.69% | 18만 |
|---|
| 2025.11.03 | ₩5,216 | ₩5,310 | ₩5,042 | ₩5,149 | -1.29% | 5.8만 |
|---|
| 2025.10.31 | ₩5,243 | ₩5,283 | ₩5,176 | ₩5,216 | -0.51% | 3.7만 |
|---|
| 2025.10.30 | ₩5,297 | ₩5,417 | ₩5,176 | ₩5,230 | -1.27% | 6.8만 |
|---|
| 2025.10.29 | ₩5,565 | ₩5,632 | ₩5,230 | ₩5,350 | -3.86% | 16.5만 |
|---|
| 2025.10.28 | ₩5,820 | ₩5,820 | ₩5,578 | ₩5,578 | -4.15% | 5.4만 |
|---|
| 2025.10.27 | ₩5,860 | ₩5,967 | ₩5,806 | ₩5,820 | -0.69% | 5만 |
|---|
| 2025.10.24 | ₩5,900 | ₩5,994 | ₩5,820 | ₩5,860 | -0.68% | 3만 |
|---|
| 2025.10.23 | ₩5,793 | ₩5,954 | ₩5,685 | ₩5,860 | +1.16% | 6.7만 |
|---|
| 2025.10.22 | ₩5,833 | ₩5,967 | ₩5,685 | ₩5,806 | -0.46% | 15.7만 |
|---|
| 2025.10.21 | ₩5,900 | ₩6,007 | ₩5,806 | ₩5,806 | -1.59% | 6.5만 |
|---|
| 2025.10.20 | ₩5,873 | ₩6,101 | ₩5,860 | ₩5,873 | 0.00% | 8.8만 |
|---|
| 2025.10.17 | ₩5,967 | ₩5,994 | ₩5,820 | ₩5,820 | -2.47% | 4.1만 |
|---|
| 2025.10.16 | ₩6,074 | ₩6,128 | ₩5,967 | ₩6,021 | -0.88% | 4.4만 |
|---|
| 2025.10.15 | ₩6,168 | ₩6,383 | ₩5,954 | ₩6,074 | -1.52% | 6.4만 |
|---|
| 2025.10.14 | ₩5,940 | ₩6,222 | ₩5,940 | ₩6,195 | +4.29% | 5.8만 |
|---|
| 2025.10.13 | ₩5,820 | ₩6,088 | ₩5,766 | ₩5,967 | +2.53% | 21.7만 |
|---|
| 2025.10.10 | ₩6,289 | ₩6,289 | ₩5,766 | ₩5,806 | -7.68% | 14만 |
|---|