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 | ₩7,275 | ₩7,355 | ₩7,114 | ₩7,168 | -1.47% | 3.5만 |
| 2026.10.08 | ₩7,355 | ₩7,435 | ₩7,208 | ₩7,342 | -0.18% | 6.5만 |
| 2026.10.07 | ₩7,302 | ₩7,409 | ₩7,248 | ₩7,355 | +0.73% | 6.1만 |
| 2026.10.06 | ₩7,315 | ₩7,542 | ₩7,221 | ₩7,422 | +1.46% | 2.5만 |
| 2026.10.05 | ₩7,489 | ₩7,556 | ₩7,315 | ₩7,342 | -1.96% | 4.5만 |
| 2026.10.02 | ₩7,355 | ₩7,676 | ₩7,128 | ₩7,582 | +3.09% | 3.3만 |
| 2026.10.01 | ₩6,994 | ₩7,542 | ₩6,994 | ₩7,382 | +5.54% | 3만 |
| 2026.09.30 | ₩6,994 | ₩7,181 | ₩6,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,981 |
| -0.19% |
| 2.4만 |
| 2026.09.29 | ₩7,061 | ₩7,088 | ₩6,981 | ₩7,074 | +0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩6,834 | ₩7,195 | ₩6,820 | ₩7,048 | +3.13% | 4만 |
|---|
| 2026.09.25 | ₩6,954 | ₩7,034 | ₩6,847 | ₩6,847 | -1.54% | 2.9만 |
|---|
| 2026.09.24 | ₩7,007 | ₩7,128 | ₩6,927 | ₩7,021 | +0.19% | 2.5만 |
|---|
| 2026.09.23 | ₩6,954 | ₩7,101 | ₩6,887 | ₩7,034 | +1.15% | 2.5만 |
|---|
| 2026.09.22 | ₩6,941 | ₩7,034 | ₩6,807 | ₩6,954 | +0.19% | 2.8만 |
|---|
| 2026.09.21 | ₩6,727 | ₩7,048 | ₩6,673 | ₩6,887 | +2.39% | 5.7만 |
|---|
| 2026.09.18 | ₩7,208 | ₩7,342 | ₩6,847 | ₩6,941 | -3.71% | 9.3만 |
|---|
| 2026.09.17 | ₩6,994 | ₩7,582 | ₩6,954 | ₩7,141 | +2.10% | 17.2만 |
|---|
| 2026.09.16 | ₩6,834 | ₩6,954 | ₩6,740 | ₩6,874 | +0.59% | 7.8만 |
|---|
| 2026.09.15 | ₩6,419 | ₩6,994 | ₩6,419 | ₩6,793 | +5.83% | 11.3만 |
|---|
| 2026.09.14 | ₩6,352 | ₩6,526 | ₩6,245 | ₩6,406 | +0.84% | 7.9만 |
|---|
| 2026.09.11 | ₩6,178 | ₩6,620 | ₩6,111 | ₩6,406 | +3.68% | 18.5만 |
|---|
| 2026.09.10 | ₩6,232 | ₩6,406 | ₩6,178 | ₩6,178 | -0.86% | 4.5만 |
|---|
| 2026.09.09 | ₩6,245 | ₩6,259 | ₩6,192 | ₩6,232 | -0.21% | 1.5만 |
|---|
| 2026.09.08 | ₩6,299 | ₩6,406 | ₩6,125 | ₩6,232 | -1.06% | 3.6만 |
|---|
| 2026.09.04 | ₩6,098 | ₩6,446 | ₩6,071 | ₩6,299 | +3.29% | 4.9만 |
|---|
| 2026.09.03 | ₩6,098 | ₩6,125 | ₩6,045 | ₩6,071 | -0.44% | 4.2만 |
|---|
| 2026.09.02 | ₩6,192 | ₩6,392 | ₩6,071 | ₩6,071 | -1.94% | 10.3만 |
|---|
| 2026.09.01 | ₩6,031 | ₩6,205 | ₩6,031 | ₩6,165 | +2.22% | 2만 |
|---|
| 2026.08.31 | ₩5,991 | ₩6,232 | ₩5,991 | ₩6,098 | +1.79% | 7.3만 |
|---|
| 2026.08.28 | ₩5,750 | ₩6,058 | ₩5,750 | ₩6,045 | +5.12% | 7.6만 |
|---|
| 2026.08.27 | ₩5,938 | ₩5,978 | ₩5,670 | ₩5,750 | -3.15% | 3.4만 |
|---|
| 2026.08.26 | ₩5,831 | ₩6,031 | ₩5,831 | ₩6,004 | +2.98% | 3.9만 |
|---|
| 2026.08.25 | ₩5,951 | ₩5,951 | ₩5,817 | ₩5,844 | -1.80% | 5.3만 |
|---|
| 2026.08.24 | ₩6,031 | ₩6,125 | ₩5,884 | ₩5,897 | -2.22% | 12.6만 |
|---|
| 2026.08.21 | ₩6,406 | ₩6,673 | ₩6,299 | ₩6,486 | +1.25% | 19.9만 |
|---|
| 2026.08.20 | ₩6,339 | ₩6,446 | ₩6,245 | ₩6,392 | +0.84% | 5.4만 |
|---|
| 2026.08.19 | ₩6,432 | ₩6,566 | ₩6,392 | ₩6,432 | 0.00% | 4.6만 |
|---|
| 2026.08.18 | ₩6,941 | ₩7,048 | ₩6,446 | ₩6,446 | -7.13% | 10만 |
|---|
| 2026.08.17 | ₩7,195 | ₩7,462 | ₩6,847 | ₩6,847 | -4.83% | 16.3만 |
|---|
| 2026.08.14 | ₩7,155 | ₩7,248 | ₩6,900 | ₩7,048 | -1.50% | 13.7만 |
|---|
| 2026.08.13 | ₩7,863 | ₩7,957 | ₩6,847 | ₩6,914 | -12.07% | 9.7만 |
|---|
| 2026.08.12 | ₩7,783 | ₩7,970 | ₩7,636 | ₩7,863 | +1.03% | 7.8만 |
|---|
| 2026.08.11 | ₩7,516 | ₩7,917 | ₩7,395 | ₩7,743 | +3.02% | 18.3만 |
|---|
| 2026.08.10 | ₩6,593 | ₩7,542 | ₩6,513 | ₩7,435 | +12.78% | 41.5만 |
|---|
| 2026.08.07 | ₩7,422 | ₩8,010 | ₩6,352 | ₩6,366 | -14.23% | 22.6만 |
|---|
| 2026.08.06 | ₩6,379 | ₩6,499 | ₩6,018 | ₩6,419 | +0.63% | 3.5만 |
|---|
| 2026.08.05 | ₩6,272 | ₩6,473 | ₩6,085 | ₩6,366 | +1.49% | 9.5만 |
|---|
| 2026.08.04 | ₩6,352 | ₩6,620 | ₩6,299 | ₩6,419 | +1.05% | 4.7만 |
|---|
| 2026.08.03 | ₩6,125 | ₩6,325 | ₩6,125 | ₩6,312 | +3.06% | 2.7만 |
|---|
| 2026.07.31 | ₩6,232 | ₩6,232 | ₩6,125 | ₩6,125 | -1.72% | 5.4만 |
|---|
| 2026.07.30 | ₩6,325 | ₩6,325 | ₩6,085 | ₩6,138 | -2.96% | 1.8만 |
|---|
| 2026.07.29 | ₩6,285 | ₩6,285 | ₩6,152 | ₩6,272 | -0.21% | 1.8만 |
|---|
| 2026.07.28 | ₩6,125 | ₩6,218 | ₩6,085 | ₩6,152 | +0.44% | 2만 |
|---|
| 2026.07.27 | ₩6,058 | ₩6,125 | ₩6,045 | ₩6,098 | +0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩6,125 | ₩6,152 | ₩6,058 | ₩6,058 | -1.09% | 4.8천 |
|---|
| 2026.07.23 | ₩6,031 | ₩6,152 | ₩6,018 | ₩6,085 | +0.89% | 1.5만 |
|---|
| 2026.07.22 | ₩6,058 | ₩6,218 | ₩6,058 | ₩6,111 | +0.88% | 2.1만 |
|---|
| 2026.07.21 | ₩6,071 | ₩6,178 | ₩6,018 | ₩6,045 | -0.44% | 6.3만 |
|---|
| 2026.07.20 | ₩6,085 | ₩6,085 | ₩6,018 | ₩6,018 | -1.10% | 2.7만 |
|---|
| 2026.07.17 | ₩6,218 | ₩6,312 | ₩6,178 | ₩6,232 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩6,245 | ₩6,272 | ₩6,232 | ₩6,232 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩6,285 | ₩6,299 | ₩6,192 | ₩6,245 | -0.64% | 1.7만 |
|---|
| 2026.07.14 | ₩6,339 | ₩6,446 | ₩6,218 | ₩6,285 | -0.84% | 4만 |
|---|
| 2026.07.13 | ₩6,218 | ₩6,392 | ₩6,205 | ₩6,352 | +2.15% | 2.9만 |
|---|
| 2026.07.10 | ₩6,245 | ₩6,285 | ₩6,178 | ₩6,232 | -0.21% | 4.8만 |
|---|
| 2026.07.09 | ₩6,259 | ₩6,285 | ₩6,192 | ₩6,245 | -0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩6,339 | ₩6,339 | ₩6,192 | ₩6,259 | -1.27% | 2.6만 |
|---|
| 2026.07.07 | ₩6,352 | ₩6,419 | ₩6,245 | ₩6,339 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩6,379 | ₩6,419 | ₩6,245 | ₩6,325 | -0.84% | 2.3만 |
|---|
| 2026.07.02 | ₩6,285 | ₩6,432 | ₩6,232 | ₩6,379 | +1.49% | 2.9만 |
|---|
| 2026.07.01 | ₩6,379 | ₩6,419 | ₩5,871 | ₩6,272 | -1.68% | 5.7만 |
|---|
| 2026.06.30 | ₩6,111 | ₩6,499 | ₩6,111 | ₩6,379 | +4.38% | 7.3만 |
|---|
| 2026.06.29 | ₩6,004 | ₩6,218 | ₩5,791 | ₩6,111 | +1.78% | 3.3만 |
|---|
| 2026.06.26 | ₩5,697 | ₩5,991 | ₩5,697 | ₩5,991 | +5.16% | 5.1만 |
|---|
| 2026.06.25 | ₩5,670 | ₩5,710 | ₩5,510 | ₩5,697 | +0.47% | 3.5만 |
|---|
| 2026.06.24 | ₩5,577 | ₩5,724 | ₩5,550 | ₩5,684 | +1.92% | 3.8만 |
|---|
| 2026.06.23 | ₩5,363 | ₩5,603 | ₩5,296 | ₩5,577 | +3.99% | 9.7만 |
|---|
| 2026.06.22 | ₩5,456 | ₩5,456 | ₩5,269 | ₩5,403 | -0.98% | 6.6만 |
|---|
| 2026.06.18 | ₩5,349 | ₩5,483 | ₩5,349 | ₩5,483 | +2.50% | 3.5만 |
|---|
| 2026.06.17 | ₩5,296 | ₩5,389 | ₩5,256 | ₩5,349 | +1.01% | 3.1만 |
|---|
| 2026.06.16 | ₩5,376 | ₩5,376 | ₩5,229 | ₩5,296 | -1.49% | 3.1만 |
|---|
| 2026.06.15 | ₩5,242 | ₩5,349 | ₩5,229 | ₩5,256 | +0.26% | 3.5만 |
|---|
| 2026.06.12 | ₩5,269 | ₩5,322 | ₩5,242 | ₩5,242 | -0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,095 | ₩5,349 | ₩5,095 | ₩5,256 | +3.15% | 4.2만 |
|---|
| 2026.06.10 | ₩5,068 | ₩5,336 | ₩5,068 | ₩5,082 | +0.26% | 3.5만 |
|---|
| 2026.06.09 | ₩5,322 | ₩5,403 | ₩5,055 | ₩5,122 | -3.77% | 6.5만 |
|---|
| 2026.06.08 | ₩5,215 | ₩5,336 | ₩5,215 | ₩5,282 | +1.28% | 2.3만 |
|---|
| 2026.06.05 | ₩5,242 | ₩5,336 | ₩5,215 | ₩5,256 | +0.26% | 2.3만 |
|---|
| 2026.06.04 | ₩5,229 | ₩5,416 | ₩5,229 | ₩5,416 | +3.58% | 6.8만 |
|---|
| 2026.06.03 | ₩5,523 | ₩5,523 | ₩5,229 | ₩5,322 | -3.63% | 3.5만 |
|---|
| 2026.06.02 | ₩5,389 | ₩5,443 | ₩5,296 | ₩5,403 | +0.25% | 2.7만 |
|---|
| 2026.06.01 | ₩5,577 | ₩5,603 | ₩5,389 | ₩5,443 | -2.40% | 2.8만 |
|---|
| 2026.05.29 | ₩5,536 | ₩5,590 | ₩5,429 | ₩5,563 | +0.48% | 2.6만 |
|---|
| 2026.05.28 | ₩5,563 | ₩5,630 | ₩5,496 | ₩5,536 | -0.48% | 3.4만 |
|---|
| 2026.05.27 | ₩5,443 | ₩5,643 | ₩5,376 | ₩5,563 | +2.21% | 2.4만 |
|---|
| 2026.05.26 | ₩5,416 | ₩5,443 | ₩5,296 | ₩5,389 | -0.49% | 2.8만 |
|---|
| 2026.05.22 | ₩5,376 | ₩5,456 | ₩5,229 | ₩5,403 | +0.50% | 3.1만 |
|---|
| 2026.05.21 | ₩5,296 | ₩5,403 | ₩5,215 | ₩5,403 | +2.02% | 1.9만 |
|---|
| 2026.05.20 | ₩5,256 | ₩5,376 | ₩5,215 | ₩5,376 | +2.29% | 3.5만 |
|---|
| 2026.05.19 | ₩5,256 | ₩5,389 | ₩5,215 | ₩5,296 | +0.76% | 4.5만 |
|---|
| 2026.05.18 | ₩5,322 | ₩5,363 | ₩5,215 | ₩5,242 | -1.51% | 6.4만 |
|---|
| 2026.05.15 | ₩5,269 | ₩5,389 | ₩5,269 | ₩5,376 | +2.03% | 4.9만 |
|---|
| 2026.05.14 | ₩5,149 | ₩5,322 | ₩5,082 | ₩5,296 | +2.86% | 3.9만 |
|---|
| 2026.05.13 | ₩5,429 | ₩5,443 | ₩5,122 | ₩5,149 | -5.17% | 16.5만 |
|---|
| 2026.05.12 | ₩5,670 | ₩5,670 | ₩5,416 | ₩5,510 | -2.83% | 7.8만 |
|---|
| 2026.05.11 | ₩5,750 | ₩5,831 | ₩5,643 | ₩5,657 | -1.63% | 4.6만 |
|---|
| 2026.05.08 | ₩5,817 | ₩6,004 | ₩5,670 | ₩5,750 | -1.15% | 3.7만 |
|---|
| 2026.05.07 | ₩5,791 | ₩5,964 | ₩5,750 | ₩5,857 | +1.15% | 3만 |
|---|
| 2026.05.06 | ₩5,978 | ₩5,978 | ₩5,791 | ₩5,791 | -3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩6,071 | ₩6,071 | ₩5,831 | ₩5,897 | -2.86% | 3.1만 |
|---|
| 2026.05.04 | ₩5,643 | ₩6,031 | ₩5,630 | ₩5,978 | +5.92% | 5.3만 |
|---|
| 2026.05.01 | ₩5,643 | ₩5,684 | ₩5,550 | ₩5,617 | -0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩5,750 | ₩5,750 | ₩5,563 | ₩5,630 | -2.09% | 8.4만 |
|---|
| 2026.04.29 | ₩5,670 | ₩5,817 | ₩5,563 | ₩5,750 | +1.42% | 5.6만 |
|---|
| 2026.04.28 | ₩5,563 | ₩5,697 | ₩5,563 | ₩5,684 | +2.16% | 3.5만 |
|---|
| 2026.04.27 | ₩5,577 | ₩5,857 | ₩5,563 | ₩5,643 | +1.20% | 4.5만 |
|---|
| 2026.04.24 | ₩5,483 | ₩5,590 | ₩5,483 | ₩5,536 | +0.98% | 4.1만 |
|---|
| 2026.04.23 | ₩5,657 | ₩5,657 | ₩5,510 | ₩5,510 | -2.60% | 2.8만 |
|---|
| 2026.04.22 | ₩5,884 | ₩6,071 | ₩5,577 | ₩5,617 | -4.55% | 6.7만 |
|---|
| 2026.04.21 | ₩5,817 | ₩5,991 | ₩5,724 | ₩5,831 | +0.23% | 4.2만 |
|---|
| 2026.04.20 | ₩5,550 | ₩5,831 | ₩5,550 | ₩5,804 | +4.58% | 4.2만 |
|---|
| 2026.04.17 | ₩5,630 | ₩5,844 | ₩5,510 | ₩5,536 | -1.66% | 2.7만 |
|---|
| 2026.04.16 | ₩5,550 | ₩5,643 | ₩5,550 | ₩5,603 | +0.96% | 1.9만 |
|---|
| 2026.04.15 | ₩5,791 | ₩5,791 | ₩5,483 | ₩5,550 | -4.16% | 3.4만 |
|---|
| 2026.04.14 | ₩5,804 | ₩5,964 | ₩5,777 | ₩5,817 | +0.23% | 2.4만 |
|---|
| 2026.04.13 | ₩5,724 | ₩5,991 | ₩5,724 | ₩5,884 | +2.80% | 3.5만 |
|---|
| 2026.04.10 | ₩5,911 | ₩5,911 | ₩5,536 | ₩5,657 | -4.30% | 2.6만 |
|---|
| 2026.04.09 | ₩5,884 | ₩6,018 | ₩5,750 | ₩5,844 | -0.68% | 4.6만 |
|---|
| 2026.04.08 | ₩5,724 | ₩6,152 | ₩5,724 | ₩5,991 | +4.67% | 9.5만 |
|---|
| 2026.04.07 | ₩5,737 | ₩5,737 | ₩5,563 | ₩5,617 | -2.10% | 4.9만 |
|---|
| 2026.04.06 | ₩5,483 | ₩5,804 | ₩5,416 | ₩5,724 | +4.39% | 5.7만 |
|---|
| 2026.04.02 | ₩5,577 | ₩5,590 | ₩5,429 | ₩5,483 | -1.68% | 2.5만 |
|---|
| 2026.04.01 | ₩5,523 | ₩5,630 | ₩5,470 | ₩5,563 | +0.73% | 9.9천 |
|---|
| 2026.03.31 | ₩5,496 | ₩5,590 | ₩5,483 | ₩5,510 | +0.24% | 2만 |
|---|
| 2026.03.30 | ₩5,617 | ₩5,617 | ₩5,429 | ₩5,496 | -2.14% | 4.6만 |
|---|
| 2026.03.27 | ₩5,617 | ₩5,710 | ₩5,536 | ₩5,590 | -0.48% | 2.2만 |
|---|
| 2026.03.26 | ₩5,724 | ₩5,777 | ₩5,630 | ₩5,684 | -0.70% | 3.1만 |
|---|
| 2026.03.25 | ₩6,018 | ₩6,045 | ₩5,710 | ₩5,791 | -3.78% | 2.5만 |
|---|
| 2026.03.24 | ₩5,884 | ₩6,045 | ₩5,831 | ₩6,004 | +2.05% | 4.4만 |
|---|
| 2026.03.23 | ₩5,911 | ₩5,911 | ₩5,791 | ₩5,831 | -1.36% | 2.5만 |
|---|
| 2026.03.20 | ₩5,684 | ₩6,205 | ₩5,684 | ₩5,684 | 0.00% | 18.6만 |
|---|
| 2026.03.19 | ₩5,750 | ₩5,884 | ₩5,590 | ₩5,657 | -1.63% | 3.5만 |
|---|
| 2026.03.18 | ₩5,697 | ₩5,964 | ₩5,603 | ₩5,777 | +1.41% | 13.2만 |
|---|
| 2026.03.17 | ₩5,550 | ₩5,737 | ₩5,510 | ₩5,657 | +1.93% | 4.9만 |
|---|
| 2026.03.16 | ₩5,884 | ₩6,004 | ₩5,483 | ₩5,550 | -5.68% | 11.7만 |
|---|
| 2026.03.13 | ₩5,684 | ₩5,791 | ₩5,416 | ₩5,777 | +1.65% | 34.3만 |
|---|
| 2026.03.12 | ₩4,801 | ₩4,935 | ₩4,788 | ₩4,895 | +1.95% | 21.3만 |
|---|
| 2026.03.11 | ₩4,841 | ₩4,881 | ₩4,761 | ₩4,801 | -0.83% | 6.9만 |
|---|
| 2026.03.10 | ₩4,935 | ₩5,095 | ₩4,841 | ₩4,841 | -1.90% | 5.5만 |
|---|
| 2026.03.09 | ₩5,122 | ₩5,175 | ₩4,908 | ₩4,935 | -3.66% | 13만 |
|---|
| 2026.03.06 | ₩5,082 | ₩5,122 | ₩5,002 | ₩5,122 | +0.79% | 2.7만 |
|---|
| 2026.03.05 | ₩5,215 | ₩5,242 | ₩5,055 | ₩5,122 | -1.79% | 3.4만 |
|---|
| 2026.03.04 | ₩5,042 | ₩5,229 | ₩5,042 | ₩5,215 | +3.45% | 2.1만 |
|---|
| 2026.03.03 | ₩5,095 | ₩5,282 | ₩5,015 | ₩5,028 | -1.31% | 3.2만 |
|---|
| 2026.03.02 | ₩5,068 | ₩5,256 | ₩5,068 | ₩5,162 | +1.85% | 3.4만 |
|---|
| 2026.02.27 | ₩5,215 | ₩5,215 | ₩5,015 | ₩5,042 | -3.33% | 6.8만 |
|---|
| 2026.02.26 | ₩5,215 | ₩5,336 | ₩5,189 | ₩5,202 | -0.26% | 8.2만 |
|---|
| 2026.02.25 | ₩5,296 | ₩5,296 | ₩5,189 | ₩5,256 | -0.76% | 1.9만 |
|---|
| 2026.02.24 | ₩5,363 | ₩5,363 | ₩5,229 | ₩5,269 | -1.75% | 1.8만 |
|---|
| 2026.02.23 | ₩5,510 | ₩5,510 | ₩5,242 | ₩5,322 | -3.40% | 2.3만 |
|---|
| 2026.02.20 | ₩5,483 | ₩5,577 | ₩5,416 | ₩5,510 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩5,429 | ₩5,496 | ₩5,389 | ₩5,456 | +0.49% | 2만 |
|---|
| 2026.02.18 | ₩5,724 | ₩5,791 | ₩5,389 | ₩5,456 | -4.67% | 6.7만 |
|---|
| 2026.02.17 | ₩5,550 | ₩5,750 | ₩5,523 | ₩5,710 | +2.89% | 7.5만 |
|---|
| 2026.02.13 | ₩5,523 | ₩5,536 | ₩5,363 | ₩5,510 | -0.24% | 3.4만 |
|---|
| 2026.02.12 | ₩5,470 | ₩5,643 | ₩5,363 | ₩5,550 | +1.47% | 8만 |
|---|
| 2026.02.11 | ₩5,670 | ₩5,670 | ₩5,376 | ₩5,470 | -3.54% | 4.5만 |
|---|
| 2026.02.10 | ₩5,603 | ₩5,804 | ₩5,603 | ₩5,684 | +1.43% | 7.3만 |
|---|
| 2026.02.09 | ₩5,376 | ₩5,764 | ₩5,376 | ₩5,617 | +4.48% | 6.2만 |
|---|
| 2026.02.06 | ₩5,242 | ₩5,389 | ₩5,189 | ₩5,336 | +1.79% | 8.4만 |
|---|
| 2026.02.05 | ₩5,282 | ₩5,309 | ₩5,215 | ₩5,256 | -0.51% | 9.8만 |
|---|
| 2026.02.04 | ₩5,229 | ₩5,376 | ₩5,229 | ₩5,322 | +1.79% | 3.2만 |
|---|
| 2026.02.03 | ₩5,135 | ₩5,349 | ₩5,135 | ₩5,215 | +1.56% | 5.4만 |
|---|
| 2026.02.02 | ₩5,256 | ₩5,349 | ₩4,975 | ₩5,229 | -0.51% | 9.4만 |
|---|
| 2026.01.30 | ₩5,242 | ₩5,389 | ₩5,189 | ₩5,282 | +0.77% | 6.3만 |
|---|
| 2026.01.29 | ₩5,389 | ₩5,429 | ₩4,921 | ₩5,309 | -1.49% | 8.9만 |
|---|
| 2026.01.28 | ₩5,349 | ₩5,483 | ₩5,349 | ₩5,416 | +1.25% | 1.8만 |
|---|
| 2026.01.27 | ₩5,349 | ₩5,403 | ₩5,322 | ₩5,376 | +0.50% | 2.5만 |
|---|
| 2026.01.26 | ₩5,269 | ₩5,403 | ₩5,269 | ₩5,349 | +1.52% | 3만 |
|---|
| 2026.01.23 | ₩5,389 | ₩5,403 | ₩5,309 | ₩5,363 | -0.50% | 3.3만 |
|---|
| 2026.01.22 | ₩5,162 | ₩5,523 | ₩5,162 | ₩5,456 | +5.70% | 3.3만 |
|---|
| 2026.01.21 | ₩5,149 | ₩5,269 | ₩5,135 | ₩5,162 | +0.26% | 4.8만 |
|---|
| 2026.01.20 | ₩5,282 | ₩5,282 | ₩5,095 | ₩5,149 | -2.53% | 8만 |
|---|
| 2026.01.16 | ₩5,349 | ₩5,443 | ₩5,242 | ₩5,296 | -1.00% | 10만 |
|---|
| 2026.01.15 | ₩5,135 | ₩5,376 | ₩5,028 | ₩5,349 | +4.17% | 8.1만 |
|---|
| 2026.01.14 | ₩4,975 | ₩5,189 | ₩4,948 | ₩5,108 | +2.69% | 8.4만 |
|---|
| 2026.01.13 | ₩4,921 | ₩5,028 | ₩4,868 | ₩4,975 | +1.09% | 9.9만 |
|---|
| 2026.01.12 | ₩4,801 | ₩4,948 | ₩4,774 | ₩4,868 | +1.39% | 4.3만 |
|---|
| 2026.01.09 | ₩4,828 | ₩4,854 | ₩4,734 | ₩4,801 | -0.55% | 6만 |
|---|
| 2026.01.08 | ₩4,747 | ₩4,814 | ₩4,681 | ₩4,774 | +0.56% | 6.8만 |
|---|
| 2026.01.07 | ₩4,935 | ₩4,935 | ₩4,627 | ₩4,734 | -4.07% | 15만 |
|---|
| 2026.01.06 | ₩4,921 | ₩4,988 | ₩4,828 | ₩4,854 | -1.36% | 6.3만 |
|---|
| 2026.01.05 | ₩4,868 | ₩5,068 | ₩4,868 | ₩4,881 | +0.27% | 5.1만 |
|---|
| 2026.01.02 | ₩4,801 | ₩5,028 | ₩4,801 | ₩4,854 | +1.11% | 12.8만 |
|---|
| 2025.12.31 | ₩4,306 | ₩4,828 | ₩4,159 | ₩4,828 | +12.11% | 21.4만 |
|---|
| 2025.12.30 | ₩4,226 | ₩4,279 | ₩4,172 | ₩4,266 | +0.95% | 11.7만 |
|---|
| 2025.12.29 | ₩4,186 | ₩4,212 | ₩4,106 | ₩4,186 | 0.00% | 12.8만 |
|---|
| 2025.12.26 | ₩4,146 | ₩4,212 | ₩4,119 | ₩4,172 | +0.65% | 1.2만 |
|---|
| 2025.12.24 | ₩4,065 | ₩4,212 | ₩4,052 | ₩4,199 | +3.29% | 1.9만 |
|---|
| 2025.12.23 | ₩4,159 | ₩4,172 | ₩4,012 | ₩4,065 | -2.25% | 7.9만 |
|---|
| 2025.12.22 | ₩4,199 | ₩4,279 | ₩4,159 | ₩4,159 | -0.96% | 8.6만 |
|---|
| 2025.12.19 | ₩4,212 | ₩4,239 | ₩4,159 | ₩4,212 | 0.00% | 3.9만 |
|---|
| 2025.12.18 | ₩4,172 | ₩4,400 | ₩4,172 | ₩4,212 | +0.96% | 7.2만 |
|---|
| 2025.12.17 | ₩4,346 | ₩4,386 | ₩4,239 | ₩4,253 | -2.15% | 6.7만 |
|---|
| 2025.12.16 | ₩4,159 | ₩4,400 | ₩4,159 | ₩4,346 | +4.50% | 8.1만 |
|---|
| 2025.12.15 | ₩4,400 | ₩4,440 | ₩4,172 | ₩4,172 | -5.17% | 13.7만 |
|---|
| 2025.12.12 | ₩4,413 | ₩4,493 | ₩4,360 | ₩4,373 | -0.91% | 7.8만 |
|---|
| 2025.12.11 | ₩4,493 | ₩4,493 | ₩4,346 | ₩4,426 | -1.49% | 3.3만 |
|---|
| 2025.12.10 | ₩4,306 | ₩4,493 | ₩4,306 | ₩4,440 | +3.11% | 4.6만 |
|---|
| 2025.12.09 | ₩4,199 | ₩4,440 | ₩4,186 | ₩4,306 | +2.55% | 15.5만 |
|---|
| 2025.12.08 | ₩4,333 | ₩4,346 | ₩4,186 | ₩4,199 | -3.09% | 14.4만 |
|---|
| 2025.12.05 | ₩4,440 | ₩4,440 | ₩4,226 | ₩4,333 | -2.41% | 5.2만 |
|---|
| 2025.12.04 | ₩4,426 | ₩4,453 | ₩4,360 | ₩4,386 | -0.91% | 5.9만 |
|---|
| 2025.12.03 | ₩4,386 | ₩4,493 | ₩4,373 | ₩4,453 | +1.52% | 6만 |
|---|
| 2025.12.02 | ₩4,293 | ₩4,480 | ₩4,293 | ₩4,333 | +0.93% | 10.9만 |
|---|
| 2025.12.01 | ₩4,306 | ₩4,413 | ₩4,293 | ₩4,293 | -0.31% | 4.3만 |
|---|
| 2025.11.28 | ₩4,440 | ₩4,493 | ₩4,346 | ₩4,426 | -0.30% | 1.5만 |
|---|
| 2025.11.26 | ₩4,319 | ₩4,467 | ₩4,092 | ₩4,440 | +2.79% | 15.5만 |
|---|
| 2025.11.25 | ₩4,453 | ₩4,627 | ₩4,293 | ₩4,386 | -1.50% | 6.6만 |
|---|
| 2025.11.24 | ₩4,186 | ₩4,413 | ₩4,186 | ₩4,319 | +3.19% | 12.3만 |
|---|
| 2025.11.21 | ₩3,744 | ₩4,239 | ₩3,597 | ₩4,186 | +11.79% | 9.4만 |
|---|
| 2025.11.20 | ₩3,758 | ₩3,972 | ₩3,678 | ₩3,691 | -1.78% | 12만 |
|---|
| 2025.11.19 | ₩3,731 | ₩3,865 | ₩3,651 | ₩3,758 | +0.72% | 19.9만 |
|---|
| 2025.11.18 | ₩3,932 | ₩3,932 | ₩3,691 | ₩3,718 | -5.44% | 19.5만 |
|---|
| 2025.11.17 | ₩3,972 | ₩4,012 | ₩3,878 | ₩3,958 | -0.34% | 17.5만 |
|---|
| 2025.11.14 | ₩3,945 | ₩4,025 | ₩3,932 | ₩3,972 | +0.68% | 23.5만 |
|---|
| 2025.11.13 | ₩4,172 | ₩4,172 | ₩3,972 | ₩3,972 | -4.81% | 17.8만 |
|---|
| 2025.11.12 | ₩4,106 | ₩4,373 | ₩4,079 | ₩4,186 | +1.95% | 19.3만 |
|---|
| 2025.11.11 | ₩4,186 | ₩4,346 | ₩4,079 | ₩4,106 | -1.92% | 22.4만 |
|---|
| 2025.11.10 | ₩4,493 | ₩4,640 | ₩4,106 | ₩4,186 | -6.85% | 23.1만 |
|---|
| 2025.11.07 | ₩4,440 | ₩4,801 | ₩4,052 | ₩4,788 | +7.83% | 21.5만 |
|---|
| 2025.11.06 | ₩4,734 | ₩4,854 | ₩4,440 | ₩4,440 | -6.21% | 17만 |
|---|
| 2025.11.05 | ₩4,895 | ₩4,921 | ₩4,707 | ₩4,707 | -3.83% | 11.7만 |
|---|
| 2025.11.04 | ₩5,068 | ₩5,162 | ₩4,841 | ₩4,881 | -3.69% | 18만 |
|---|
| 2025.11.03 | ₩5,202 | ₩5,296 | ₩5,028 | ₩5,135 | -1.29% | 5.8만 |
|---|
| 2025.10.31 | ₩5,229 | ₩5,269 | ₩5,162 | ₩5,202 | -0.51% | 3.7만 |
|---|
| 2025.10.30 | ₩5,282 | ₩5,403 | ₩5,162 | ₩5,215 | -1.27% | 6.8만 |
|---|
| 2025.10.29 | ₩5,550 | ₩5,617 | ₩5,215 | ₩5,336 | -3.86% | 16.5만 |
|---|
| 2025.10.28 | ₩5,804 | ₩5,804 | ₩5,563 | ₩5,563 | -4.15% | 5.4만 |
|---|
| 2025.10.27 | ₩5,844 | ₩5,951 | ₩5,791 | ₩5,804 | -0.69% | 5만 |
|---|
| 2025.10.24 | ₩5,884 | ₩5,978 | ₩5,804 | ₩5,844 | -0.68% | 3만 |
|---|
| 2025.10.23 | ₩5,777 | ₩5,938 | ₩5,670 | ₩5,844 | +1.16% | 6.7만 |
|---|
| 2025.10.22 | ₩5,817 | ₩5,951 | ₩5,670 | ₩5,791 | -0.46% | 15.7만 |
|---|
| 2025.10.21 | ₩5,884 | ₩5,991 | ₩5,791 | ₩5,791 | -1.59% | 6.5만 |
|---|
| 2025.10.20 | ₩5,857 | ₩6,085 | ₩5,844 | ₩5,857 | 0.00% | 8.8만 |
|---|
| 2025.10.17 | ₩5,951 | ₩5,978 | ₩5,804 | ₩5,804 | -2.47% | 4.1만 |
|---|
| 2025.10.16 | ₩6,058 | ₩6,111 | ₩5,951 | ₩6,004 | -0.88% | 4.4만 |
|---|
| 2025.10.15 | ₩6,152 | ₩6,366 | ₩5,938 | ₩6,058 | -1.52% | 6.4만 |
|---|
| 2025.10.14 | ₩5,924 | ₩6,205 | ₩5,924 | ₩6,178 | +4.29% | 5.8만 |
|---|
| 2025.10.13 | ₩5,804 | ₩6,071 | ₩5,750 | ₩5,951 | +2.53% | 21.7만 |
|---|
| 2025.10.10 | ₩6,272 | ₩6,272 | ₩5,750 | ₩5,791 | -7.68% | 14만 |
|---|