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 | ₩7,267 | ₩7,347 | ₩7,106 | ₩7,160 | -1.47% | 3.5만 |
| 2026.10.08 | ₩7,347 | ₩7,427 | ₩7,200 | ₩7,333 | -0.18% | 6.5만 |
| 2026.10.07 | ₩7,293 | ₩7,400 | ₩7,240 | ₩7,347 | +0.73% | 6.1만 |
| 2026.10.06 | ₩7,307 | ₩7,534 | ₩7,213 | ₩7,414 | +1.46% | 2.5만 |
| 2026.10.05 | ₩7,480 | ₩7,547 | ₩7,307 | ₩7,333 | -1.96% | 4.5만 |
| 2026.10.02 | ₩7,347 | ₩7,667 | ₩7,120 | ₩7,574 | +3.09% | 3.3만 |
| 2026.10.01 | ₩6,986 | ₩7,534 | ₩6,986 | ₩7,374 | +5.54% | 3만 |
| 2026.09.30 | ₩6,986 | ₩7,173 | ₩6,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,973 |
| -0.19% |
| 2.4만 |
| 2026.09.29 | ₩7,053 | ₩7,080 | ₩6,973 | ₩7,066 | +0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩6,826 | ₩7,186 | ₩6,812 | ₩7,040 | +3.13% | 4만 |
|---|
| 2026.09.25 | ₩6,946 | ₩7,026 | ₩6,839 | ₩6,839 | -1.54% | 2.9만 |
|---|
| 2026.09.24 | ₩6,999 | ₩7,120 | ₩6,919 | ₩7,013 | +0.19% | 2.5만 |
|---|
| 2026.09.23 | ₩6,946 | ₩7,093 | ₩6,879 | ₩7,026 | +1.15% | 2.5만 |
|---|
| 2026.09.22 | ₩6,933 | ₩7,026 | ₩6,799 | ₩6,946 | +0.19% | 2.8만 |
|---|
| 2026.09.21 | ₩6,719 | ₩7,040 | ₩6,666 | ₩6,879 | +2.39% | 5.7만 |
|---|
| 2026.09.18 | ₩7,200 | ₩7,333 | ₩6,839 | ₩6,933 | -3.71% | 9.3만 |
|---|
| 2026.09.17 | ₩6,986 | ₩7,574 | ₩6,946 | ₩7,133 | +2.10% | 17.2만 |
|---|
| 2026.09.16 | ₩6,826 | ₩6,946 | ₩6,732 | ₩6,866 | +0.59% | 7.8만 |
|---|
| 2026.09.15 | ₩6,412 | ₩6,986 | ₩6,412 | ₩6,786 | +5.83% | 11.3만 |
|---|
| 2026.09.14 | ₩6,345 | ₩6,519 | ₩6,238 | ₩6,398 | +0.84% | 7.9만 |
|---|
| 2026.09.11 | ₩6,171 | ₩6,612 | ₩6,105 | ₩6,398 | +3.68% | 18.5만 |
|---|
| 2026.09.10 | ₩6,225 | ₩6,398 | ₩6,171 | ₩6,171 | -0.86% | 4.5만 |
|---|
| 2026.09.09 | ₩6,238 | ₩6,251 | ₩6,185 | ₩6,225 | -0.21% | 1.5만 |
|---|
| 2026.09.08 | ₩6,292 | ₩6,398 | ₩6,118 | ₩6,225 | -1.06% | 3.6만 |
|---|
| 2026.09.04 | ₩6,091 | ₩6,438 | ₩6,064 | ₩6,292 | +3.29% | 4.9만 |
|---|
| 2026.09.03 | ₩6,091 | ₩6,118 | ₩6,038 | ₩6,064 | -0.44% | 4.2만 |
|---|
| 2026.09.02 | ₩6,185 | ₩6,385 | ₩6,064 | ₩6,064 | -1.94% | 10.3만 |
|---|
| 2026.09.01 | ₩6,024 | ₩6,198 | ₩6,024 | ₩6,158 | +2.22% | 2만 |
|---|
| 2026.08.31 | ₩5,984 | ₩6,225 | ₩5,984 | ₩6,091 | +1.79% | 7.3만 |
|---|
| 2026.08.28 | ₩5,744 | ₩6,051 | ₩5,744 | ₩6,038 | +5.12% | 7.6만 |
|---|
| 2026.08.27 | ₩5,931 | ₩5,971 | ₩5,664 | ₩5,744 | -3.15% | 3.4만 |
|---|
| 2026.08.26 | ₩5,824 | ₩6,024 | ₩5,824 | ₩5,998 | +2.98% | 3.9만 |
|---|
| 2026.08.25 | ₩5,944 | ₩5,944 | ₩5,811 | ₩5,837 | -1.80% | 5.3만 |
|---|
| 2026.08.24 | ₩6,024 | ₩6,118 | ₩5,877 | ₩5,891 | -2.22% | 12.6만 |
|---|
| 2026.08.21 | ₩6,398 | ₩6,666 | ₩6,292 | ₩6,479 | +1.25% | 19.9만 |
|---|
| 2026.08.20 | ₩6,332 | ₩6,438 | ₩6,238 | ₩6,385 | +0.84% | 5.4만 |
|---|
| 2026.08.19 | ₩6,425 | ₩6,559 | ₩6,385 | ₩6,425 | 0.00% | 4.6만 |
|---|
| 2026.08.18 | ₩6,933 | ₩7,040 | ₩6,438 | ₩6,438 | -7.13% | 10만 |
|---|
| 2026.08.17 | ₩7,186 | ₩7,454 | ₩6,839 | ₩6,839 | -4.83% | 16.3만 |
|---|
| 2026.08.14 | ₩7,146 | ₩7,240 | ₩6,893 | ₩7,040 | -1.50% | 13.7만 |
|---|
| 2026.08.13 | ₩7,854 | ₩7,948 | ₩6,839 | ₩6,906 | -12.07% | 9.7만 |
|---|
| 2026.08.12 | ₩7,774 | ₩7,961 | ₩7,627 | ₩7,854 | +1.03% | 7.8만 |
|---|
| 2026.08.11 | ₩7,507 | ₩7,908 | ₩7,387 | ₩7,734 | +3.02% | 18.3만 |
|---|
| 2026.08.10 | ₩6,585 | ₩7,534 | ₩6,505 | ₩7,427 | +12.78% | 41.5만 |
|---|
| 2026.08.07 | ₩7,414 | ₩8,001 | ₩6,345 | ₩6,358 | -14.23% | 22.6만 |
|---|
| 2026.08.06 | ₩6,372 | ₩6,492 | ₩6,011 | ₩6,412 | +0.63% | 3.5만 |
|---|
| 2026.08.05 | ₩6,265 | ₩6,465 | ₩6,078 | ₩6,358 | +1.49% | 9.5만 |
|---|
| 2026.08.04 | ₩6,345 | ₩6,612 | ₩6,292 | ₩6,412 | +1.05% | 4.7만 |
|---|
| 2026.08.03 | ₩6,118 | ₩6,318 | ₩6,118 | ₩6,305 | +3.06% | 2.7만 |
|---|
| 2026.07.31 | ₩6,225 | ₩6,225 | ₩6,118 | ₩6,118 | -1.72% | 5.4만 |
|---|
| 2026.07.30 | ₩6,318 | ₩6,318 | ₩6,078 | ₩6,131 | -2.96% | 1.8만 |
|---|
| 2026.07.29 | ₩6,278 | ₩6,278 | ₩6,145 | ₩6,265 | -0.21% | 1.8만 |
|---|
| 2026.07.28 | ₩6,118 | ₩6,211 | ₩6,078 | ₩6,145 | +0.44% | 2만 |
|---|
| 2026.07.27 | ₩6,051 | ₩6,118 | ₩6,038 | ₩6,091 | +0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩6,118 | ₩6,145 | ₩6,051 | ₩6,051 | -1.09% | 4.8천 |
|---|
| 2026.07.23 | ₩6,024 | ₩6,145 | ₩6,011 | ₩6,078 | +0.89% | 1.5만 |
|---|
| 2026.07.22 | ₩6,051 | ₩6,211 | ₩6,051 | ₩6,105 | +0.88% | 2.1만 |
|---|
| 2026.07.21 | ₩6,064 | ₩6,171 | ₩6,011 | ₩6,038 | -0.44% | 6.3만 |
|---|
| 2026.07.20 | ₩6,078 | ₩6,078 | ₩6,011 | ₩6,011 | -1.10% | 2.7만 |
|---|
| 2026.07.17 | ₩6,211 | ₩6,305 | ₩6,171 | ₩6,225 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩6,238 | ₩6,265 | ₩6,225 | ₩6,225 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩6,278 | ₩6,292 | ₩6,185 | ₩6,238 | -0.64% | 1.7만 |
|---|
| 2026.07.14 | ₩6,332 | ₩6,438 | ₩6,211 | ₩6,278 | -0.84% | 4만 |
|---|
| 2026.07.13 | ₩6,211 | ₩6,385 | ₩6,198 | ₩6,345 | +2.15% | 2.9만 |
|---|
| 2026.07.10 | ₩6,238 | ₩6,278 | ₩6,171 | ₩6,225 | -0.21% | 4.8만 |
|---|
| 2026.07.09 | ₩6,251 | ₩6,278 | ₩6,185 | ₩6,238 | -0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩6,332 | ₩6,332 | ₩6,185 | ₩6,251 | -1.27% | 2.6만 |
|---|
| 2026.07.07 | ₩6,345 | ₩6,412 | ₩6,238 | ₩6,332 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩6,372 | ₩6,412 | ₩6,238 | ₩6,318 | -0.84% | 2.3만 |
|---|
| 2026.07.02 | ₩6,278 | ₩6,425 | ₩6,225 | ₩6,372 | +1.49% | 2.9만 |
|---|
| 2026.07.01 | ₩6,372 | ₩6,412 | ₩5,864 | ₩6,265 | -1.68% | 5.7만 |
|---|
| 2026.06.30 | ₩6,105 | ₩6,492 | ₩6,105 | ₩6,372 | +4.38% | 7.3만 |
|---|
| 2026.06.29 | ₩5,998 | ₩6,211 | ₩5,784 | ₩6,105 | +1.78% | 3.3만 |
|---|
| 2026.06.26 | ₩5,690 | ₩5,984 | ₩5,690 | ₩5,984 | +5.16% | 5.1만 |
|---|
| 2026.06.25 | ₩5,664 | ₩5,704 | ₩5,503 | ₩5,690 | +0.47% | 3.5만 |
|---|
| 2026.06.24 | ₩5,570 | ₩5,717 | ₩5,543 | ₩5,677 | +1.92% | 3.8만 |
|---|
| 2026.06.23 | ₩5,356 | ₩5,597 | ₩5,290 | ₩5,570 | +3.99% | 9.7만 |
|---|
| 2026.06.22 | ₩5,450 | ₩5,450 | ₩5,263 | ₩5,397 | -0.98% | 6.6만 |
|---|
| 2026.06.18 | ₩5,343 | ₩5,477 | ₩5,343 | ₩5,477 | +2.50% | 3.5만 |
|---|
| 2026.06.17 | ₩5,290 | ₩5,383 | ₩5,250 | ₩5,343 | +1.01% | 3.1만 |
|---|
| 2026.06.16 | ₩5,370 | ₩5,370 | ₩5,223 | ₩5,290 | -1.49% | 3.1만 |
|---|
| 2026.06.15 | ₩5,236 | ₩5,343 | ₩5,223 | ₩5,250 | +0.26% | 3.5만 |
|---|
| 2026.06.12 | ₩5,263 | ₩5,316 | ₩5,236 | ₩5,236 | -0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,089 | ₩5,343 | ₩5,089 | ₩5,250 | +3.15% | 4.2만 |
|---|
| 2026.06.10 | ₩5,063 | ₩5,330 | ₩5,063 | ₩5,076 | +0.26% | 3.5만 |
|---|
| 2026.06.09 | ₩5,316 | ₩5,397 | ₩5,049 | ₩5,116 | -3.77% | 6.5만 |
|---|
| 2026.06.08 | ₩5,210 | ₩5,330 | ₩5,210 | ₩5,276 | +1.28% | 2.3만 |
|---|
| 2026.06.05 | ₩5,236 | ₩5,330 | ₩5,210 | ₩5,250 | +0.26% | 2.3만 |
|---|
| 2026.06.04 | ₩5,223 | ₩5,410 | ₩5,223 | ₩5,410 | +3.58% | 6.8만 |
|---|
| 2026.06.03 | ₩5,517 | ₩5,517 | ₩5,223 | ₩5,316 | -3.63% | 3.5만 |
|---|
| 2026.06.02 | ₩5,383 | ₩5,437 | ₩5,290 | ₩5,397 | +0.25% | 2.7만 |
|---|
| 2026.06.01 | ₩5,570 | ₩5,597 | ₩5,383 | ₩5,437 | -2.40% | 2.8만 |
|---|
| 2026.05.29 | ₩5,530 | ₩5,584 | ₩5,423 | ₩5,557 | +0.48% | 2.6만 |
|---|
| 2026.05.28 | ₩5,557 | ₩5,624 | ₩5,490 | ₩5,530 | -0.48% | 3.4만 |
|---|
| 2026.05.27 | ₩5,437 | ₩5,637 | ₩5,370 | ₩5,557 | +2.21% | 2.4만 |
|---|
| 2026.05.26 | ₩5,410 | ₩5,437 | ₩5,290 | ₩5,383 | -0.49% | 2.8만 |
|---|
| 2026.05.22 | ₩5,370 | ₩5,450 | ₩5,223 | ₩5,397 | +0.50% | 3.1만 |
|---|
| 2026.05.21 | ₩5,290 | ₩5,397 | ₩5,210 | ₩5,397 | +2.02% | 1.9만 |
|---|
| 2026.05.20 | ₩5,250 | ₩5,370 | ₩5,210 | ₩5,370 | +2.29% | 3.5만 |
|---|
| 2026.05.19 | ₩5,250 | ₩5,383 | ₩5,210 | ₩5,290 | +0.76% | 4.5만 |
|---|
| 2026.05.18 | ₩5,316 | ₩5,356 | ₩5,210 | ₩5,236 | -1.51% | 6.4만 |
|---|
| 2026.05.15 | ₩5,263 | ₩5,383 | ₩5,263 | ₩5,370 | +2.03% | 4.9만 |
|---|
| 2026.05.14 | ₩5,143 | ₩5,316 | ₩5,076 | ₩5,290 | +2.86% | 3.9만 |
|---|
| 2026.05.13 | ₩5,423 | ₩5,437 | ₩5,116 | ₩5,143 | -5.17% | 16.5만 |
|---|
| 2026.05.12 | ₩5,664 | ₩5,664 | ₩5,410 | ₩5,503 | -2.83% | 7.8만 |
|---|
| 2026.05.11 | ₩5,744 | ₩5,824 | ₩5,637 | ₩5,650 | -1.63% | 4.6만 |
|---|
| 2026.05.08 | ₩5,811 | ₩5,998 | ₩5,664 | ₩5,744 | -1.15% | 3.7만 |
|---|
| 2026.05.07 | ₩5,784 | ₩5,958 | ₩5,744 | ₩5,851 | +1.15% | 3만 |
|---|
| 2026.05.06 | ₩5,971 | ₩5,971 | ₩5,784 | ₩5,784 | -3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩6,064 | ₩6,064 | ₩5,824 | ₩5,891 | -2.86% | 3.1만 |
|---|
| 2026.05.04 | ₩5,637 | ₩6,024 | ₩5,624 | ₩5,971 | +5.92% | 5.3만 |
|---|
| 2026.05.01 | ₩5,637 | ₩5,677 | ₩5,543 | ₩5,610 | -0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩5,744 | ₩5,744 | ₩5,557 | ₩5,624 | -2.09% | 8.4만 |
|---|
| 2026.04.29 | ₩5,664 | ₩5,811 | ₩5,557 | ₩5,744 | +1.42% | 5.6만 |
|---|
| 2026.04.28 | ₩5,557 | ₩5,690 | ₩5,557 | ₩5,677 | +2.16% | 3.5만 |
|---|
| 2026.04.27 | ₩5,570 | ₩5,851 | ₩5,557 | ₩5,637 | +1.20% | 4.5만 |
|---|
| 2026.04.24 | ₩5,477 | ₩5,584 | ₩5,477 | ₩5,530 | +0.98% | 4.1만 |
|---|
| 2026.04.23 | ₩5,650 | ₩5,650 | ₩5,503 | ₩5,503 | -2.60% | 2.8만 |
|---|
| 2026.04.22 | ₩5,877 | ₩6,064 | ₩5,570 | ₩5,610 | -4.55% | 6.7만 |
|---|
| 2026.04.21 | ₩5,811 | ₩5,984 | ₩5,717 | ₩5,824 | +0.23% | 4.2만 |
|---|
| 2026.04.20 | ₩5,543 | ₩5,824 | ₩5,543 | ₩5,797 | +4.58% | 4.2만 |
|---|
| 2026.04.17 | ₩5,624 | ₩5,837 | ₩5,503 | ₩5,530 | -1.66% | 2.7만 |
|---|
| 2026.04.16 | ₩5,543 | ₩5,637 | ₩5,543 | ₩5,597 | +0.96% | 1.9만 |
|---|
| 2026.04.15 | ₩5,784 | ₩5,784 | ₩5,477 | ₩5,543 | -4.16% | 3.4만 |
|---|
| 2026.04.14 | ₩5,797 | ₩5,958 | ₩5,771 | ₩5,811 | +0.23% | 2.4만 |
|---|
| 2026.04.13 | ₩5,717 | ₩5,984 | ₩5,717 | ₩5,877 | +2.80% | 3.5만 |
|---|
| 2026.04.10 | ₩5,904 | ₩5,904 | ₩5,530 | ₩5,650 | -4.30% | 2.6만 |
|---|
| 2026.04.09 | ₩5,877 | ₩6,011 | ₩5,744 | ₩5,837 | -0.68% | 4.6만 |
|---|
| 2026.04.08 | ₩5,717 | ₩6,145 | ₩5,717 | ₩5,984 | +4.67% | 9.5만 |
|---|
| 2026.04.07 | ₩5,730 | ₩5,730 | ₩5,557 | ₩5,610 | -2.10% | 4.9만 |
|---|
| 2026.04.06 | ₩5,477 | ₩5,797 | ₩5,410 | ₩5,717 | +4.39% | 5.7만 |
|---|
| 2026.04.02 | ₩5,570 | ₩5,584 | ₩5,423 | ₩5,477 | -1.68% | 2.5만 |
|---|
| 2026.04.01 | ₩5,517 | ₩5,624 | ₩5,463 | ₩5,557 | +0.73% | 9.9천 |
|---|
| 2026.03.31 | ₩5,490 | ₩5,584 | ₩5,477 | ₩5,503 | +0.24% | 2만 |
|---|
| 2026.03.30 | ₩5,610 | ₩5,610 | ₩5,423 | ₩5,490 | -2.14% | 4.6만 |
|---|
| 2026.03.27 | ₩5,610 | ₩5,704 | ₩5,530 | ₩5,584 | -0.48% | 2.2만 |
|---|
| 2026.03.26 | ₩5,717 | ₩5,771 | ₩5,624 | ₩5,677 | -0.70% | 3.1만 |
|---|
| 2026.03.25 | ₩6,011 | ₩6,038 | ₩5,704 | ₩5,784 | -3.78% | 2.5만 |
|---|
| 2026.03.24 | ₩5,877 | ₩6,038 | ₩5,824 | ₩5,998 | +2.05% | 4.4만 |
|---|
| 2026.03.23 | ₩5,904 | ₩5,904 | ₩5,784 | ₩5,824 | -1.36% | 2.5만 |
|---|
| 2026.03.20 | ₩5,677 | ₩6,198 | ₩5,677 | ₩5,677 | 0.00% | 18.6만 |
|---|
| 2026.03.19 | ₩5,744 | ₩5,877 | ₩5,584 | ₩5,650 | -1.63% | 3.5만 |
|---|
| 2026.03.18 | ₩5,690 | ₩5,958 | ₩5,597 | ₩5,771 | +1.41% | 13.2만 |
|---|
| 2026.03.17 | ₩5,543 | ₩5,730 | ₩5,503 | ₩5,650 | +1.93% | 4.9만 |
|---|
| 2026.03.16 | ₩5,877 | ₩5,998 | ₩5,477 | ₩5,543 | -5.68% | 11.7만 |
|---|
| 2026.03.13 | ₩5,677 | ₩5,784 | ₩5,410 | ₩5,771 | +1.65% | 34.3만 |
|---|
| 2026.03.12 | ₩4,795 | ₩4,929 | ₩4,782 | ₩4,889 | +1.95% | 21.3만 |
|---|
| 2026.03.11 | ₩4,836 | ₩4,876 | ₩4,755 | ₩4,795 | -0.83% | 6.9만 |
|---|
| 2026.03.10 | ₩4,929 | ₩5,089 | ₩4,836 | ₩4,836 | -1.90% | 5.5만 |
|---|
| 2026.03.09 | ₩5,116 | ₩5,169 | ₩4,902 | ₩4,929 | -3.66% | 13만 |
|---|
| 2026.03.06 | ₩5,076 | ₩5,116 | ₩4,996 | ₩5,116 | +0.79% | 2.7만 |
|---|
| 2026.03.05 | ₩5,210 | ₩5,236 | ₩5,049 | ₩5,116 | -1.79% | 3.4만 |
|---|
| 2026.03.04 | ₩5,036 | ₩5,223 | ₩5,036 | ₩5,210 | +3.45% | 2.1만 |
|---|
| 2026.03.03 | ₩5,089 | ₩5,276 | ₩5,009 | ₩5,023 | -1.31% | 3.2만 |
|---|
| 2026.03.02 | ₩5,063 | ₩5,250 | ₩5,063 | ₩5,156 | +1.85% | 3.4만 |
|---|
| 2026.02.27 | ₩5,210 | ₩5,210 | ₩5,009 | ₩5,036 | -3.33% | 6.8만 |
|---|
| 2026.02.26 | ₩5,210 | ₩5,330 | ₩5,183 | ₩5,196 | -0.26% | 8.2만 |
|---|
| 2026.02.25 | ₩5,290 | ₩5,290 | ₩5,183 | ₩5,250 | -0.76% | 1.9만 |
|---|
| 2026.02.24 | ₩5,356 | ₩5,356 | ₩5,223 | ₩5,263 | -1.75% | 1.8만 |
|---|
| 2026.02.23 | ₩5,503 | ₩5,503 | ₩5,236 | ₩5,316 | -3.40% | 2.3만 |
|---|
| 2026.02.20 | ₩5,477 | ₩5,570 | ₩5,410 | ₩5,503 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩5,423 | ₩5,490 | ₩5,383 | ₩5,450 | +0.49% | 2만 |
|---|
| 2026.02.18 | ₩5,717 | ₩5,784 | ₩5,383 | ₩5,450 | -4.67% | 6.7만 |
|---|
| 2026.02.17 | ₩5,543 | ₩5,744 | ₩5,517 | ₩5,704 | +2.89% | 7.5만 |
|---|
| 2026.02.13 | ₩5,517 | ₩5,530 | ₩5,356 | ₩5,503 | -0.24% | 3.4만 |
|---|
| 2026.02.12 | ₩5,463 | ₩5,637 | ₩5,356 | ₩5,543 | +1.47% | 8만 |
|---|
| 2026.02.11 | ₩5,664 | ₩5,664 | ₩5,370 | ₩5,463 | -3.54% | 4.5만 |
|---|
| 2026.02.10 | ₩5,597 | ₩5,797 | ₩5,597 | ₩5,677 | +1.43% | 7.3만 |
|---|
| 2026.02.09 | ₩5,370 | ₩5,757 | ₩5,370 | ₩5,610 | +4.48% | 6.2만 |
|---|
| 2026.02.06 | ₩5,236 | ₩5,383 | ₩5,183 | ₩5,330 | +1.79% | 8.4만 |
|---|
| 2026.02.05 | ₩5,276 | ₩5,303 | ₩5,210 | ₩5,250 | -0.51% | 9.8만 |
|---|
| 2026.02.04 | ₩5,223 | ₩5,370 | ₩5,223 | ₩5,316 | +1.79% | 3.2만 |
|---|
| 2026.02.03 | ₩5,129 | ₩5,343 | ₩5,129 | ₩5,210 | +1.56% | 5.4만 |
|---|
| 2026.02.02 | ₩5,250 | ₩5,343 | ₩4,969 | ₩5,223 | -0.51% | 9.4만 |
|---|
| 2026.01.30 | ₩5,236 | ₩5,383 | ₩5,183 | ₩5,276 | +0.77% | 6.3만 |
|---|
| 2026.01.29 | ₩5,383 | ₩5,423 | ₩4,916 | ₩5,303 | -1.49% | 8.9만 |
|---|
| 2026.01.28 | ₩5,343 | ₩5,477 | ₩5,343 | ₩5,410 | +1.25% | 1.8만 |
|---|
| 2026.01.27 | ₩5,343 | ₩5,397 | ₩5,316 | ₩5,370 | +0.50% | 2.5만 |
|---|
| 2026.01.26 | ₩5,263 | ₩5,397 | ₩5,263 | ₩5,343 | +1.52% | 3만 |
|---|
| 2026.01.23 | ₩5,383 | ₩5,397 | ₩5,303 | ₩5,356 | -0.50% | 3.3만 |
|---|
| 2026.01.22 | ₩5,156 | ₩5,517 | ₩5,156 | ₩5,450 | +5.70% | 3.3만 |
|---|
| 2026.01.21 | ₩5,143 | ₩5,263 | ₩5,129 | ₩5,156 | +0.26% | 4.8만 |
|---|
| 2026.01.20 | ₩5,276 | ₩5,276 | ₩5,089 | ₩5,143 | -2.53% | 8만 |
|---|
| 2026.01.16 | ₩5,343 | ₩5,437 | ₩5,236 | ₩5,290 | -1.00% | 10만 |
|---|
| 2026.01.15 | ₩5,129 | ₩5,370 | ₩5,023 | ₩5,343 | +4.17% | 8.1만 |
|---|
| 2026.01.14 | ₩4,969 | ₩5,183 | ₩4,942 | ₩5,103 | +2.69% | 8.4만 |
|---|
| 2026.01.13 | ₩4,916 | ₩5,023 | ₩4,862 | ₩4,969 | +1.09% | 9.9만 |
|---|
| 2026.01.12 | ₩4,795 | ₩4,942 | ₩4,769 | ₩4,862 | +1.39% | 4.3만 |
|---|
| 2026.01.09 | ₩4,822 | ₩4,849 | ₩4,729 | ₩4,795 | -0.55% | 6만 |
|---|
| 2026.01.08 | ₩4,742 | ₩4,809 | ₩4,675 | ₩4,769 | +0.56% | 6.8만 |
|---|
| 2026.01.07 | ₩4,929 | ₩4,929 | ₩4,622 | ₩4,729 | -4.07% | 15만 |
|---|
| 2026.01.06 | ₩4,916 | ₩4,982 | ₩4,822 | ₩4,849 | -1.36% | 6.3만 |
|---|
| 2026.01.05 | ₩4,862 | ₩5,063 | ₩4,862 | ₩4,876 | +0.27% | 5.1만 |
|---|
| 2026.01.02 | ₩4,795 | ₩5,023 | ₩4,795 | ₩4,849 | +1.11% | 12.8만 |
|---|
| 2025.12.31 | ₩4,301 | ₩4,822 | ₩4,154 | ₩4,822 | +12.11% | 21.4만 |
|---|
| 2025.12.30 | ₩4,221 | ₩4,274 | ₩4,168 | ₩4,261 | +0.95% | 11.7만 |
|---|
| 2025.12.29 | ₩4,181 | ₩4,208 | ₩4,101 | ₩4,181 | 0.00% | 12.8만 |
|---|
| 2025.12.26 | ₩4,141 | ₩4,208 | ₩4,114 | ₩4,168 | +0.65% | 1.2만 |
|---|
| 2025.12.24 | ₩4,061 | ₩4,208 | ₩4,047 | ₩4,194 | +3.29% | 1.9만 |
|---|
| 2025.12.23 | ₩4,154 | ₩4,168 | ₩4,007 | ₩4,061 | -2.25% | 7.9만 |
|---|
| 2025.12.22 | ₩4,194 | ₩4,274 | ₩4,154 | ₩4,154 | -0.96% | 8.6만 |
|---|
| 2025.12.19 | ₩4,208 | ₩4,234 | ₩4,154 | ₩4,208 | 0.00% | 3.9만 |
|---|
| 2025.12.18 | ₩4,168 | ₩4,395 | ₩4,168 | ₩4,208 | +0.96% | 7.2만 |
|---|
| 2025.12.17 | ₩4,341 | ₩4,381 | ₩4,234 | ₩4,248 | -2.15% | 6.7만 |
|---|
| 2025.12.16 | ₩4,154 | ₩4,395 | ₩4,154 | ₩4,341 | +4.50% | 8.1만 |
|---|
| 2025.12.15 | ₩4,395 | ₩4,435 | ₩4,168 | ₩4,168 | -5.17% | 13.7만 |
|---|
| 2025.12.12 | ₩4,408 | ₩4,488 | ₩4,355 | ₩4,368 | -0.91% | 7.8만 |
|---|
| 2025.12.11 | ₩4,488 | ₩4,488 | ₩4,341 | ₩4,421 | -1.49% | 3.3만 |
|---|
| 2025.12.10 | ₩4,301 | ₩4,488 | ₩4,301 | ₩4,435 | +3.11% | 4.6만 |
|---|
| 2025.12.09 | ₩4,194 | ₩4,435 | ₩4,181 | ₩4,301 | +2.55% | 15.5만 |
|---|
| 2025.12.08 | ₩4,328 | ₩4,341 | ₩4,181 | ₩4,194 | -3.09% | 14.4만 |
|---|
| 2025.12.05 | ₩4,435 | ₩4,435 | ₩4,221 | ₩4,328 | -2.41% | 5.2만 |
|---|
| 2025.12.04 | ₩4,421 | ₩4,448 | ₩4,355 | ₩4,381 | -0.91% | 5.9만 |
|---|
| 2025.12.03 | ₩4,381 | ₩4,488 | ₩4,368 | ₩4,448 | +1.52% | 6만 |
|---|
| 2025.12.02 | ₩4,288 | ₩4,475 | ₩4,288 | ₩4,328 | +0.93% | 10.9만 |
|---|
| 2025.12.01 | ₩4,301 | ₩4,408 | ₩4,288 | ₩4,288 | -0.31% | 4.3만 |
|---|
| 2025.11.28 | ₩4,435 | ₩4,488 | ₩4,341 | ₩4,421 | -0.30% | 1.5만 |
|---|
| 2025.11.26 | ₩4,315 | ₩4,462 | ₩4,087 | ₩4,435 | +2.79% | 15.5만 |
|---|
| 2025.11.25 | ₩4,448 | ₩4,622 | ₩4,288 | ₩4,381 | -1.50% | 6.6만 |
|---|
| 2025.11.24 | ₩4,181 | ₩4,408 | ₩4,181 | ₩4,315 | +3.19% | 12.3만 |
|---|
| 2025.11.21 | ₩3,740 | ₩4,234 | ₩3,593 | ₩4,181 | +11.79% | 9.4만 |
|---|
| 2025.11.20 | ₩3,754 | ₩3,967 | ₩3,673 | ₩3,687 | -1.78% | 12만 |
|---|
| 2025.11.19 | ₩3,727 | ₩3,860 | ₩3,647 | ₩3,754 | +0.72% | 19.9만 |
|---|
| 2025.11.18 | ₩3,927 | ₩3,927 | ₩3,687 | ₩3,713 | -5.44% | 19.5만 |
|---|
| 2025.11.17 | ₩3,967 | ₩4,007 | ₩3,874 | ₩3,954 | -0.34% | 17.5만 |
|---|
| 2025.11.14 | ₩3,941 | ₩4,021 | ₩3,927 | ₩3,967 | +0.68% | 23.5만 |
|---|
| 2025.11.13 | ₩4,168 | ₩4,168 | ₩3,967 | ₩3,967 | -4.81% | 17.8만 |
|---|
| 2025.11.12 | ₩4,101 | ₩4,368 | ₩4,074 | ₩4,181 | +1.95% | 19.3만 |
|---|
| 2025.11.11 | ₩4,181 | ₩4,341 | ₩4,074 | ₩4,101 | -1.92% | 22.4만 |
|---|
| 2025.11.10 | ₩4,488 | ₩4,635 | ₩4,101 | ₩4,181 | -6.85% | 23.1만 |
|---|
| 2025.11.07 | ₩4,435 | ₩4,795 | ₩4,047 | ₩4,782 | +7.83% | 21.5만 |
|---|
| 2025.11.06 | ₩4,729 | ₩4,849 | ₩4,435 | ₩4,435 | -6.21% | 17만 |
|---|
| 2025.11.05 | ₩4,889 | ₩4,916 | ₩4,702 | ₩4,702 | -3.83% | 11.7만 |
|---|
| 2025.11.04 | ₩5,063 | ₩5,156 | ₩4,836 | ₩4,876 | -3.69% | 18만 |
|---|
| 2025.11.03 | ₩5,196 | ₩5,290 | ₩5,023 | ₩5,129 | -1.29% | 5.8만 |
|---|
| 2025.10.31 | ₩5,223 | ₩5,263 | ₩5,156 | ₩5,196 | -0.51% | 3.7만 |
|---|
| 2025.10.30 | ₩5,276 | ₩5,397 | ₩5,156 | ₩5,210 | -1.27% | 6.8만 |
|---|
| 2025.10.29 | ₩5,543 | ₩5,610 | ₩5,210 | ₩5,330 | -3.86% | 16.5만 |
|---|
| 2025.10.28 | ₩5,797 | ₩5,797 | ₩5,557 | ₩5,557 | -4.15% | 5.4만 |
|---|
| 2025.10.27 | ₩5,837 | ₩5,944 | ₩5,784 | ₩5,797 | -0.69% | 5만 |
|---|
| 2025.10.24 | ₩5,877 | ₩5,971 | ₩5,797 | ₩5,837 | -0.68% | 3만 |
|---|
| 2025.10.23 | ₩5,771 | ₩5,931 | ₩5,664 | ₩5,837 | +1.16% | 6.7만 |
|---|
| 2025.10.22 | ₩5,811 | ₩5,944 | ₩5,664 | ₩5,784 | -0.46% | 15.7만 |
|---|
| 2025.10.21 | ₩5,877 | ₩5,984 | ₩5,784 | ₩5,784 | -1.59% | 6.5만 |
|---|
| 2025.10.20 | ₩5,851 | ₩6,078 | ₩5,837 | ₩5,851 | 0.00% | 8.8만 |
|---|
| 2025.10.17 | ₩5,944 | ₩5,971 | ₩5,797 | ₩5,797 | -2.47% | 4.1만 |
|---|
| 2025.10.16 | ₩6,051 | ₩6,105 | ₩5,944 | ₩5,998 | -0.88% | 4.4만 |
|---|
| 2025.10.15 | ₩6,145 | ₩6,358 | ₩5,931 | ₩6,051 | -1.52% | 6.4만 |
|---|
| 2025.10.14 | ₩5,918 | ₩6,198 | ₩5,918 | ₩6,171 | +4.29% | 5.8만 |
|---|
| 2025.10.13 | ₩5,797 | ₩6,064 | ₩5,744 | ₩5,944 | +2.53% | 21.7만 |
|---|
| 2025.10.10 | ₩6,265 | ₩6,265 | ₩5,744 | ₩5,784 | -7.68% | 14만 |
|---|