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 | ₩7,269 | ₩7,350 | ₩7,109 | ₩7,162 | -1.47% | 3.5만 |
| 2026.10.08 | ₩7,350 | ₩7,430 | ₩7,203 | ₩7,336 | -0.18% | 6.5만 |
| 2026.10.07 | ₩7,296 | ₩7,403 | ₩7,243 | ₩7,350 | +0.73% | 6.1만 |
| 2026.10.06 | ₩7,309 | ₩7,537 | ₩7,216 | ₩7,416 | +1.46% | 2.5만 |
| 2026.10.05 | ₩7,483 | ₩7,550 | ₩7,309 | ₩7,336 | -1.96% | 4.5만 |
| 2026.10.02 | ₩7,350 | ₩7,670 | ₩7,122 | ₩7,577 | +3.09% | 3.3만 |
| 2026.10.01 | ₩6,989 | ₩7,537 | ₩6,989 | ₩7,376 | +5.54% | 3만 |
| 2026.09.30 | ₩6,989 | ₩7,176 | ₩6,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,975 |
| -0.19% |
| 2.4만 |
| 2026.09.29 | ₩7,056 | ₩7,082 | ₩6,975 | ₩7,069 | +0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩6,828 | ₩7,189 | ₩6,815 | ₩7,042 | +3.13% | 4만 |
|---|
| 2026.09.25 | ₩6,949 | ₩7,029 | ₩6,842 | ₩6,842 | -1.54% | 2.9만 |
|---|
| 2026.09.24 | ₩7,002 | ₩7,122 | ₩6,922 | ₩7,015 | +0.19% | 2.5만 |
|---|
| 2026.09.23 | ₩6,949 | ₩7,096 | ₩6,882 | ₩7,029 | +1.15% | 2.5만 |
|---|
| 2026.09.22 | ₩6,935 | ₩7,029 | ₩6,802 | ₩6,949 | +0.19% | 2.8만 |
|---|
| 2026.09.21 | ₩6,721 | ₩7,042 | ₩6,668 | ₩6,882 | +2.39% | 5.7만 |
|---|
| 2026.09.18 | ₩7,203 | ₩7,336 | ₩6,842 | ₩6,935 | -3.71% | 9.3만 |
|---|
| 2026.09.17 | ₩6,989 | ₩7,577 | ₩6,949 | ₩7,136 | +2.10% | 17.2만 |
|---|
| 2026.09.16 | ₩6,828 | ₩6,949 | ₩6,735 | ₩6,868 | +0.59% | 7.8만 |
|---|
| 2026.09.15 | ₩6,414 | ₩6,989 | ₩6,414 | ₩6,788 | +5.83% | 11.3만 |
|---|
| 2026.09.14 | ₩6,347 | ₩6,521 | ₩6,240 | ₩6,401 | +0.84% | 7.9만 |
|---|
| 2026.09.11 | ₩6,174 | ₩6,615 | ₩6,107 | ₩6,401 | +3.68% | 18.5만 |
|---|
| 2026.09.10 | ₩6,227 | ₩6,401 | ₩6,174 | ₩6,174 | -0.86% | 4.5만 |
|---|
| 2026.09.09 | ₩6,240 | ₩6,254 | ₩6,187 | ₩6,227 | -0.21% | 1.5만 |
|---|
| 2026.09.08 | ₩6,294 | ₩6,401 | ₩6,120 | ₩6,227 | -1.06% | 3.6만 |
|---|
| 2026.09.04 | ₩6,093 | ₩6,441 | ₩6,067 | ₩6,294 | +3.29% | 4.9만 |
|---|
| 2026.09.03 | ₩6,093 | ₩6,120 | ₩6,040 | ₩6,067 | -0.44% | 4.2만 |
|---|
| 2026.09.02 | ₩6,187 | ₩6,387 | ₩6,067 | ₩6,067 | -1.94% | 10.3만 |
|---|
| 2026.09.01 | ₩6,027 | ₩6,200 | ₩6,027 | ₩6,160 | +2.22% | 2만 |
|---|
| 2026.08.31 | ₩5,987 | ₩6,227 | ₩5,987 | ₩6,093 | +1.79% | 7.3만 |
|---|
| 2026.08.28 | ₩5,746 | ₩6,053 | ₩5,746 | ₩6,040 | +5.12% | 7.6만 |
|---|
| 2026.08.27 | ₩5,933 | ₩5,973 | ₩5,666 | ₩5,746 | -3.15% | 3.4만 |
|---|
| 2026.08.26 | ₩5,826 | ₩6,027 | ₩5,826 | ₩6,000 | +2.98% | 3.9만 |
|---|
| 2026.08.25 | ₩5,946 | ₩5,946 | ₩5,813 | ₩5,840 | -1.80% | 5.3만 |
|---|
| 2026.08.24 | ₩6,027 | ₩6,120 | ₩5,880 | ₩5,893 | -2.22% | 12.6만 |
|---|
| 2026.08.21 | ₩6,401 | ₩6,668 | ₩6,294 | ₩6,481 | +1.25% | 19.9만 |
|---|
| 2026.08.20 | ₩6,334 | ₩6,441 | ₩6,240 | ₩6,387 | +0.84% | 5.4만 |
|---|
| 2026.08.19 | ₩6,428 | ₩6,561 | ₩6,387 | ₩6,428 | 0.00% | 4.6만 |
|---|
| 2026.08.18 | ₩6,935 | ₩7,042 | ₩6,441 | ₩6,441 | -7.13% | 10만 |
|---|
| 2026.08.17 | ₩7,189 | ₩7,456 | ₩6,842 | ₩6,842 | -4.83% | 16.3만 |
|---|
| 2026.08.14 | ₩7,149 | ₩7,243 | ₩6,895 | ₩7,042 | -1.50% | 13.7만 |
|---|
| 2026.08.13 | ₩7,857 | ₩7,951 | ₩6,842 | ₩6,909 | -12.07% | 9.7만 |
|---|
| 2026.08.12 | ₩7,777 | ₩7,964 | ₩7,630 | ₩7,857 | +1.03% | 7.8만 |
|---|
| 2026.08.11 | ₩7,510 | ₩7,911 | ₩7,390 | ₩7,737 | +3.02% | 18.3만 |
|---|
| 2026.08.10 | ₩6,588 | ₩7,537 | ₩6,508 | ₩7,430 | +12.78% | 41.5만 |
|---|
| 2026.08.07 | ₩7,416 | ₩8,004 | ₩6,347 | ₩6,361 | -14.23% | 22.6만 |
|---|
| 2026.08.06 | ₩6,374 | ₩6,494 | ₩6,013 | ₩6,414 | +0.63% | 3.5만 |
|---|
| 2026.08.05 | ₩6,267 | ₩6,468 | ₩6,080 | ₩6,361 | +1.49% | 9.5만 |
|---|
| 2026.08.04 | ₩6,347 | ₩6,615 | ₩6,294 | ₩6,414 | +1.05% | 4.7만 |
|---|
| 2026.08.03 | ₩6,120 | ₩6,321 | ₩6,120 | ₩6,307 | +3.06% | 2.7만 |
|---|
| 2026.07.31 | ₩6,227 | ₩6,227 | ₩6,120 | ₩6,120 | -1.72% | 5.4만 |
|---|
| 2026.07.30 | ₩6,321 | ₩6,321 | ₩6,080 | ₩6,134 | -2.96% | 1.8만 |
|---|
| 2026.07.29 | ₩6,281 | ₩6,281 | ₩6,147 | ₩6,267 | -0.21% | 1.8만 |
|---|
| 2026.07.28 | ₩6,120 | ₩6,214 | ₩6,080 | ₩6,147 | +0.44% | 2만 |
|---|
| 2026.07.27 | ₩6,053 | ₩6,120 | ₩6,040 | ₩6,093 | +0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩6,120 | ₩6,147 | ₩6,053 | ₩6,053 | -1.09% | 4.8천 |
|---|
| 2026.07.23 | ₩6,027 | ₩6,147 | ₩6,013 | ₩6,080 | +0.89% | 1.5만 |
|---|
| 2026.07.22 | ₩6,053 | ₩6,214 | ₩6,053 | ₩6,107 | +0.88% | 2.1만 |
|---|
| 2026.07.21 | ₩6,067 | ₩6,174 | ₩6,013 | ₩6,040 | -0.44% | 6.3만 |
|---|
| 2026.07.20 | ₩6,080 | ₩6,080 | ₩6,013 | ₩6,013 | -1.10% | 2.7만 |
|---|
| 2026.07.17 | ₩6,214 | ₩6,307 | ₩6,174 | ₩6,227 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩6,240 | ₩6,267 | ₩6,227 | ₩6,227 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩6,281 | ₩6,294 | ₩6,187 | ₩6,240 | -0.64% | 1.7만 |
|---|
| 2026.07.14 | ₩6,334 | ₩6,441 | ₩6,214 | ₩6,281 | -0.84% | 4만 |
|---|
| 2026.07.13 | ₩6,214 | ₩6,387 | ₩6,200 | ₩6,347 | +2.15% | 2.9만 |
|---|
| 2026.07.10 | ₩6,240 | ₩6,281 | ₩6,174 | ₩6,227 | -0.21% | 4.8만 |
|---|
| 2026.07.09 | ₩6,254 | ₩6,281 | ₩6,187 | ₩6,240 | -0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩6,334 | ₩6,334 | ₩6,187 | ₩6,254 | -1.27% | 2.6만 |
|---|
| 2026.07.07 | ₩6,347 | ₩6,414 | ₩6,240 | ₩6,334 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩6,374 | ₩6,414 | ₩6,240 | ₩6,321 | -0.84% | 2.3만 |
|---|
| 2026.07.02 | ₩6,281 | ₩6,428 | ₩6,227 | ₩6,374 | +1.49% | 2.9만 |
|---|
| 2026.07.01 | ₩6,374 | ₩6,414 | ₩5,866 | ₩6,267 | -1.68% | 5.7만 |
|---|
| 2026.06.30 | ₩6,107 | ₩6,494 | ₩6,107 | ₩6,374 | +4.38% | 7.3만 |
|---|
| 2026.06.29 | ₩6,000 | ₩6,214 | ₩5,786 | ₩6,107 | +1.78% | 3.3만 |
|---|
| 2026.06.26 | ₩5,693 | ₩5,987 | ₩5,693 | ₩5,987 | +5.16% | 5.1만 |
|---|
| 2026.06.25 | ₩5,666 | ₩5,706 | ₩5,505 | ₩5,693 | +0.47% | 3.5만 |
|---|
| 2026.06.24 | ₩5,572 | ₩5,719 | ₩5,546 | ₩5,679 | +1.92% | 3.8만 |
|---|
| 2026.06.23 | ₩5,358 | ₩5,599 | ₩5,292 | ₩5,572 | +3.99% | 9.7만 |
|---|
| 2026.06.22 | ₩5,452 | ₩5,452 | ₩5,265 | ₩5,399 | -0.98% | 6.6만 |
|---|
| 2026.06.18 | ₩5,345 | ₩5,479 | ₩5,345 | ₩5,479 | +2.50% | 3.5만 |
|---|
| 2026.06.17 | ₩5,292 | ₩5,385 | ₩5,252 | ₩5,345 | +1.01% | 3.1만 |
|---|
| 2026.06.16 | ₩5,372 | ₩5,372 | ₩5,225 | ₩5,292 | -1.49% | 3.1만 |
|---|
| 2026.06.15 | ₩5,238 | ₩5,345 | ₩5,225 | ₩5,252 | +0.26% | 3.5만 |
|---|
| 2026.06.12 | ₩5,265 | ₩5,318 | ₩5,238 | ₩5,238 | -0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,091 | ₩5,345 | ₩5,091 | ₩5,252 | +3.15% | 4.2만 |
|---|
| 2026.06.10 | ₩5,065 | ₩5,332 | ₩5,065 | ₩5,078 | +0.26% | 3.5만 |
|---|
| 2026.06.09 | ₩5,318 | ₩5,399 | ₩5,051 | ₩5,118 | -3.77% | 6.5만 |
|---|
| 2026.06.08 | ₩5,211 | ₩5,332 | ₩5,211 | ₩5,278 | +1.28% | 2.3만 |
|---|
| 2026.06.05 | ₩5,238 | ₩5,332 | ₩5,211 | ₩5,252 | +0.26% | 2.3만 |
|---|
| 2026.06.04 | ₩5,225 | ₩5,412 | ₩5,225 | ₩5,412 | +3.58% | 6.8만 |
|---|
| 2026.06.03 | ₩5,519 | ₩5,519 | ₩5,225 | ₩5,318 | -3.63% | 3.5만 |
|---|
| 2026.06.02 | ₩5,385 | ₩5,439 | ₩5,292 | ₩5,399 | +0.25% | 2.7만 |
|---|
| 2026.06.01 | ₩5,572 | ₩5,599 | ₩5,385 | ₩5,439 | -2.40% | 2.8만 |
|---|
| 2026.05.29 | ₩5,532 | ₩5,586 | ₩5,425 | ₩5,559 | +0.48% | 2.6만 |
|---|
| 2026.05.28 | ₩5,559 | ₩5,626 | ₩5,492 | ₩5,532 | -0.48% | 3.4만 |
|---|
| 2026.05.27 | ₩5,439 | ₩5,639 | ₩5,372 | ₩5,559 | +2.21% | 2.4만 |
|---|
| 2026.05.26 | ₩5,412 | ₩5,439 | ₩5,292 | ₩5,385 | -0.49% | 2.8만 |
|---|
| 2026.05.22 | ₩5,372 | ₩5,452 | ₩5,225 | ₩5,399 | +0.50% | 3.1만 |
|---|
| 2026.05.21 | ₩5,292 | ₩5,399 | ₩5,211 | ₩5,399 | +2.02% | 1.9만 |
|---|
| 2026.05.20 | ₩5,252 | ₩5,372 | ₩5,211 | ₩5,372 | +2.29% | 3.5만 |
|---|
| 2026.05.19 | ₩5,252 | ₩5,385 | ₩5,211 | ₩5,292 | +0.76% | 4.5만 |
|---|
| 2026.05.18 | ₩5,318 | ₩5,358 | ₩5,211 | ₩5,238 | -1.51% | 6.4만 |
|---|
| 2026.05.15 | ₩5,265 | ₩5,385 | ₩5,265 | ₩5,372 | +2.03% | 4.9만 |
|---|
| 2026.05.14 | ₩5,145 | ₩5,318 | ₩5,078 | ₩5,292 | +2.86% | 3.9만 |
|---|
| 2026.05.13 | ₩5,425 | ₩5,439 | ₩5,118 | ₩5,145 | -5.17% | 16.5만 |
|---|
| 2026.05.12 | ₩5,666 | ₩5,666 | ₩5,412 | ₩5,505 | -2.83% | 7.8만 |
|---|
| 2026.05.11 | ₩5,746 | ₩5,826 | ₩5,639 | ₩5,652 | -1.63% | 4.6만 |
|---|
| 2026.05.08 | ₩5,813 | ₩6,000 | ₩5,666 | ₩5,746 | -1.15% | 3.7만 |
|---|
| 2026.05.07 | ₩5,786 | ₩5,960 | ₩5,746 | ₩5,853 | +1.15% | 3만 |
|---|
| 2026.05.06 | ₩5,973 | ₩5,973 | ₩5,786 | ₩5,786 | -3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩6,067 | ₩6,067 | ₩5,826 | ₩5,893 | -2.86% | 3.1만 |
|---|
| 2026.05.04 | ₩5,639 | ₩6,027 | ₩5,626 | ₩5,973 | +5.92% | 5.3만 |
|---|
| 2026.05.01 | ₩5,639 | ₩5,679 | ₩5,546 | ₩5,612 | -0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩5,746 | ₩5,746 | ₩5,559 | ₩5,626 | -2.09% | 8.4만 |
|---|
| 2026.04.29 | ₩5,666 | ₩5,813 | ₩5,559 | ₩5,746 | +1.42% | 5.6만 |
|---|
| 2026.04.28 | ₩5,559 | ₩5,693 | ₩5,559 | ₩5,679 | +2.16% | 3.5만 |
|---|
| 2026.04.27 | ₩5,572 | ₩5,853 | ₩5,559 | ₩5,639 | +1.20% | 4.5만 |
|---|
| 2026.04.24 | ₩5,479 | ₩5,586 | ₩5,479 | ₩5,532 | +0.98% | 4.1만 |
|---|
| 2026.04.23 | ₩5,652 | ₩5,652 | ₩5,505 | ₩5,505 | -2.60% | 2.8만 |
|---|
| 2026.04.22 | ₩5,880 | ₩6,067 | ₩5,572 | ₩5,612 | -4.55% | 6.7만 |
|---|
| 2026.04.21 | ₩5,813 | ₩5,987 | ₩5,719 | ₩5,826 | +0.23% | 4.2만 |
|---|
| 2026.04.20 | ₩5,546 | ₩5,826 | ₩5,546 | ₩5,799 | +4.58% | 4.2만 |
|---|
| 2026.04.17 | ₩5,626 | ₩5,840 | ₩5,505 | ₩5,532 | -1.66% | 2.7만 |
|---|
| 2026.04.16 | ₩5,546 | ₩5,639 | ₩5,546 | ₩5,599 | +0.96% | 1.9만 |
|---|
| 2026.04.15 | ₩5,786 | ₩5,786 | ₩5,479 | ₩5,546 | -4.16% | 3.4만 |
|---|
| 2026.04.14 | ₩5,799 | ₩5,960 | ₩5,773 | ₩5,813 | +0.23% | 2.4만 |
|---|
| 2026.04.13 | ₩5,719 | ₩5,987 | ₩5,719 | ₩5,880 | +2.80% | 3.5만 |
|---|
| 2026.04.10 | ₩5,906 | ₩5,906 | ₩5,532 | ₩5,652 | -4.30% | 2.6만 |
|---|
| 2026.04.09 | ₩5,880 | ₩6,013 | ₩5,746 | ₩5,840 | -0.68% | 4.6만 |
|---|
| 2026.04.08 | ₩5,719 | ₩6,147 | ₩5,719 | ₩5,987 | +4.67% | 9.5만 |
|---|
| 2026.04.07 | ₩5,733 | ₩5,733 | ₩5,559 | ₩5,612 | -2.10% | 4.9만 |
|---|
| 2026.04.06 | ₩5,479 | ₩5,799 | ₩5,412 | ₩5,719 | +4.39% | 5.7만 |
|---|
| 2026.04.02 | ₩5,572 | ₩5,586 | ₩5,425 | ₩5,479 | -1.68% | 2.5만 |
|---|
| 2026.04.01 | ₩5,519 | ₩5,626 | ₩5,465 | ₩5,559 | +0.73% | 9.9천 |
|---|
| 2026.03.31 | ₩5,492 | ₩5,586 | ₩5,479 | ₩5,505 | +0.24% | 2만 |
|---|
| 2026.03.30 | ₩5,612 | ₩5,612 | ₩5,425 | ₩5,492 | -2.14% | 4.6만 |
|---|
| 2026.03.27 | ₩5,612 | ₩5,706 | ₩5,532 | ₩5,586 | -0.48% | 2.2만 |
|---|
| 2026.03.26 | ₩5,719 | ₩5,773 | ₩5,626 | ₩5,679 | -0.70% | 3.1만 |
|---|
| 2026.03.25 | ₩6,013 | ₩6,040 | ₩5,706 | ₩5,786 | -3.78% | 2.5만 |
|---|
| 2026.03.24 | ₩5,880 | ₩6,040 | ₩5,826 | ₩6,000 | +2.05% | 4.4만 |
|---|
| 2026.03.23 | ₩5,906 | ₩5,906 | ₩5,786 | ₩5,826 | -1.36% | 2.5만 |
|---|
| 2026.03.20 | ₩5,679 | ₩6,200 | ₩5,679 | ₩5,679 | 0.00% | 18.6만 |
|---|
| 2026.03.19 | ₩5,746 | ₩5,880 | ₩5,586 | ₩5,652 | -1.63% | 3.5만 |
|---|
| 2026.03.18 | ₩5,693 | ₩5,960 | ₩5,599 | ₩5,773 | +1.41% | 13.2만 |
|---|
| 2026.03.17 | ₩5,546 | ₩5,733 | ₩5,505 | ₩5,652 | +1.93% | 4.9만 |
|---|
| 2026.03.16 | ₩5,880 | ₩6,000 | ₩5,479 | ₩5,546 | -5.68% | 11.7만 |
|---|
| 2026.03.13 | ₩5,679 | ₩5,786 | ₩5,412 | ₩5,773 | +1.65% | 34.3만 |
|---|
| 2026.03.12 | ₩4,797 | ₩4,931 | ₩4,784 | ₩4,891 | +1.95% | 21.3만 |
|---|
| 2026.03.11 | ₩4,837 | ₩4,877 | ₩4,757 | ₩4,797 | -0.83% | 6.9만 |
|---|
| 2026.03.10 | ₩4,931 | ₩5,091 | ₩4,837 | ₩4,837 | -1.90% | 5.5만 |
|---|
| 2026.03.09 | ₩5,118 | ₩5,171 | ₩4,904 | ₩4,931 | -3.66% | 13만 |
|---|
| 2026.03.06 | ₩5,078 | ₩5,118 | ₩4,998 | ₩5,118 | +0.79% | 2.7만 |
|---|
| 2026.03.05 | ₩5,211 | ₩5,238 | ₩5,051 | ₩5,118 | -1.79% | 3.4만 |
|---|
| 2026.03.04 | ₩5,038 | ₩5,225 | ₩5,038 | ₩5,211 | +3.45% | 2.1만 |
|---|
| 2026.03.03 | ₩5,091 | ₩5,278 | ₩5,011 | ₩5,024 | -1.31% | 3.2만 |
|---|
| 2026.03.02 | ₩5,065 | ₩5,252 | ₩5,065 | ₩5,158 | +1.85% | 3.4만 |
|---|
| 2026.02.27 | ₩5,211 | ₩5,211 | ₩5,011 | ₩5,038 | -3.33% | 6.8만 |
|---|
| 2026.02.26 | ₩5,211 | ₩5,332 | ₩5,185 | ₩5,198 | -0.26% | 8.2만 |
|---|
| 2026.02.25 | ₩5,292 | ₩5,292 | ₩5,185 | ₩5,252 | -0.76% | 1.9만 |
|---|
| 2026.02.24 | ₩5,358 | ₩5,358 | ₩5,225 | ₩5,265 | -1.75% | 1.8만 |
|---|
| 2026.02.23 | ₩5,505 | ₩5,505 | ₩5,238 | ₩5,318 | -3.40% | 2.3만 |
|---|
| 2026.02.20 | ₩5,479 | ₩5,572 | ₩5,412 | ₩5,505 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩5,425 | ₩5,492 | ₩5,385 | ₩5,452 | +0.49% | 2만 |
|---|
| 2026.02.18 | ₩5,719 | ₩5,786 | ₩5,385 | ₩5,452 | -4.67% | 6.7만 |
|---|
| 2026.02.17 | ₩5,546 | ₩5,746 | ₩5,519 | ₩5,706 | +2.89% | 7.5만 |
|---|
| 2026.02.13 | ₩5,519 | ₩5,532 | ₩5,358 | ₩5,505 | -0.24% | 3.4만 |
|---|
| 2026.02.12 | ₩5,465 | ₩5,639 | ₩5,358 | ₩5,546 | +1.47% | 8만 |
|---|
| 2026.02.11 | ₩5,666 | ₩5,666 | ₩5,372 | ₩5,465 | -3.54% | 4.5만 |
|---|
| 2026.02.10 | ₩5,599 | ₩5,799 | ₩5,599 | ₩5,679 | +1.43% | 7.3만 |
|---|
| 2026.02.09 | ₩5,372 | ₩5,759 | ₩5,372 | ₩5,612 | +4.48% | 6.2만 |
|---|
| 2026.02.06 | ₩5,238 | ₩5,385 | ₩5,185 | ₩5,332 | +1.79% | 8.4만 |
|---|
| 2026.02.05 | ₩5,278 | ₩5,305 | ₩5,211 | ₩5,252 | -0.51% | 9.8만 |
|---|
| 2026.02.04 | ₩5,225 | ₩5,372 | ₩5,225 | ₩5,318 | +1.79% | 3.2만 |
|---|
| 2026.02.03 | ₩5,131 | ₩5,345 | ₩5,131 | ₩5,211 | +1.56% | 5.4만 |
|---|
| 2026.02.02 | ₩5,252 | ₩5,345 | ₩4,971 | ₩5,225 | -0.51% | 9.4만 |
|---|
| 2026.01.30 | ₩5,238 | ₩5,385 | ₩5,185 | ₩5,278 | +0.77% | 6.3만 |
|---|
| 2026.01.29 | ₩5,385 | ₩5,425 | ₩4,918 | ₩5,305 | -1.49% | 8.9만 |
|---|
| 2026.01.28 | ₩5,345 | ₩5,479 | ₩5,345 | ₩5,412 | +1.25% | 1.8만 |
|---|
| 2026.01.27 | ₩5,345 | ₩5,399 | ₩5,318 | ₩5,372 | +0.50% | 2.5만 |
|---|
| 2026.01.26 | ₩5,265 | ₩5,399 | ₩5,265 | ₩5,345 | +1.52% | 3만 |
|---|
| 2026.01.23 | ₩5,385 | ₩5,399 | ₩5,305 | ₩5,358 | -0.50% | 3.3만 |
|---|
| 2026.01.22 | ₩5,158 | ₩5,519 | ₩5,158 | ₩5,452 | +5.70% | 3.3만 |
|---|
| 2026.01.21 | ₩5,145 | ₩5,265 | ₩5,131 | ₩5,158 | +0.26% | 4.8만 |
|---|
| 2026.01.20 | ₩5,278 | ₩5,278 | ₩5,091 | ₩5,145 | -2.53% | 8만 |
|---|
| 2026.01.16 | ₩5,345 | ₩5,439 | ₩5,238 | ₩5,292 | -1.00% | 10만 |
|---|
| 2026.01.15 | ₩5,131 | ₩5,372 | ₩5,024 | ₩5,345 | +4.17% | 8.1만 |
|---|
| 2026.01.14 | ₩4,971 | ₩5,185 | ₩4,944 | ₩5,105 | +2.69% | 8.4만 |
|---|
| 2026.01.13 | ₩4,918 | ₩5,024 | ₩4,864 | ₩4,971 | +1.09% | 9.9만 |
|---|
| 2026.01.12 | ₩4,797 | ₩4,944 | ₩4,771 | ₩4,864 | +1.39% | 4.3만 |
|---|
| 2026.01.09 | ₩4,824 | ₩4,851 | ₩4,730 | ₩4,797 | -0.55% | 6만 |
|---|
| 2026.01.08 | ₩4,744 | ₩4,811 | ₩4,677 | ₩4,771 | +0.56% | 6.8만 |
|---|
| 2026.01.07 | ₩4,931 | ₩4,931 | ₩4,624 | ₩4,730 | -4.07% | 15만 |
|---|
| 2026.01.06 | ₩4,918 | ₩4,984 | ₩4,824 | ₩4,851 | -1.36% | 6.3만 |
|---|
| 2026.01.05 | ₩4,864 | ₩5,065 | ₩4,864 | ₩4,877 | +0.27% | 5.1만 |
|---|
| 2026.01.02 | ₩4,797 | ₩5,024 | ₩4,797 | ₩4,851 | +1.11% | 12.8만 |
|---|
| 2025.12.31 | ₩4,303 | ₩4,824 | ₩4,156 | ₩4,824 | +12.11% | 21.4만 |
|---|
| 2025.12.30 | ₩4,223 | ₩4,276 | ₩4,169 | ₩4,263 | +0.95% | 11.7만 |
|---|
| 2025.12.29 | ₩4,183 | ₩4,209 | ₩4,102 | ₩4,183 | 0.00% | 12.8만 |
|---|
| 2025.12.26 | ₩4,142 | ₩4,209 | ₩4,116 | ₩4,169 | +0.65% | 1.2만 |
|---|
| 2025.12.24 | ₩4,062 | ₩4,209 | ₩4,049 | ₩4,196 | +3.29% | 1.9만 |
|---|
| 2025.12.23 | ₩4,156 | ₩4,169 | ₩4,009 | ₩4,062 | -2.25% | 7.9만 |
|---|
| 2025.12.22 | ₩4,196 | ₩4,276 | ₩4,156 | ₩4,156 | -0.96% | 8.6만 |
|---|
| 2025.12.19 | ₩4,209 | ₩4,236 | ₩4,156 | ₩4,209 | 0.00% | 3.9만 |
|---|
| 2025.12.18 | ₩4,169 | ₩4,396 | ₩4,169 | ₩4,209 | +0.96% | 7.2만 |
|---|
| 2025.12.17 | ₩4,343 | ₩4,383 | ₩4,236 | ₩4,249 | -2.15% | 6.7만 |
|---|
| 2025.12.16 | ₩4,156 | ₩4,396 | ₩4,156 | ₩4,343 | +4.50% | 8.1만 |
|---|
| 2025.12.15 | ₩4,396 | ₩4,436 | ₩4,169 | ₩4,169 | -5.17% | 13.7만 |
|---|
| 2025.12.12 | ₩4,410 | ₩4,490 | ₩4,356 | ₩4,370 | -0.91% | 7.8만 |
|---|
| 2025.12.11 | ₩4,490 | ₩4,490 | ₩4,343 | ₩4,423 | -1.49% | 3.3만 |
|---|
| 2025.12.10 | ₩4,303 | ₩4,490 | ₩4,303 | ₩4,436 | +3.11% | 4.6만 |
|---|
| 2025.12.09 | ₩4,196 | ₩4,436 | ₩4,183 | ₩4,303 | +2.55% | 15.5만 |
|---|
| 2025.12.08 | ₩4,330 | ₩4,343 | ₩4,183 | ₩4,196 | -3.09% | 14.4만 |
|---|
| 2025.12.05 | ₩4,436 | ₩4,436 | ₩4,223 | ₩4,330 | -2.41% | 5.2만 |
|---|
| 2025.12.04 | ₩4,423 | ₩4,450 | ₩4,356 | ₩4,383 | -0.91% | 5.9만 |
|---|
| 2025.12.03 | ₩4,383 | ₩4,490 | ₩4,370 | ₩4,450 | +1.52% | 6만 |
|---|
| 2025.12.02 | ₩4,289 | ₩4,477 | ₩4,289 | ₩4,330 | +0.93% | 10.9만 |
|---|
| 2025.12.01 | ₩4,303 | ₩4,410 | ₩4,289 | ₩4,289 | -0.31% | 4.3만 |
|---|
| 2025.11.28 | ₩4,436 | ₩4,490 | ₩4,343 | ₩4,423 | -0.30% | 1.5만 |
|---|
| 2025.11.26 | ₩4,316 | ₩4,463 | ₩4,089 | ₩4,436 | +2.79% | 15.5만 |
|---|
| 2025.11.25 | ₩4,450 | ₩4,624 | ₩4,289 | ₩4,383 | -1.50% | 6.6만 |
|---|
| 2025.11.24 | ₩4,183 | ₩4,410 | ₩4,183 | ₩4,316 | +3.19% | 12.3만 |
|---|
| 2025.11.21 | ₩3,742 | ₩4,236 | ₩3,595 | ₩4,183 | +11.79% | 9.4만 |
|---|
| 2025.11.20 | ₩3,755 | ₩3,969 | ₩3,675 | ₩3,688 | -1.78% | 12만 |
|---|
| 2025.11.19 | ₩3,728 | ₩3,862 | ₩3,648 | ₩3,755 | +0.72% | 19.9만 |
|---|
| 2025.11.18 | ₩3,929 | ₩3,929 | ₩3,688 | ₩3,715 | -5.44% | 19.5만 |
|---|
| 2025.11.17 | ₩3,969 | ₩4,009 | ₩3,875 | ₩3,955 | -0.34% | 17.5만 |
|---|
| 2025.11.14 | ₩3,942 | ₩4,022 | ₩3,929 | ₩3,969 | +0.68% | 23.5만 |
|---|
| 2025.11.13 | ₩4,169 | ₩4,169 | ₩3,969 | ₩3,969 | -4.81% | 17.8만 |
|---|
| 2025.11.12 | ₩4,102 | ₩4,370 | ₩4,076 | ₩4,183 | +1.95% | 19.3만 |
|---|
| 2025.11.11 | ₩4,183 | ₩4,343 | ₩4,076 | ₩4,102 | -1.92% | 22.4만 |
|---|
| 2025.11.10 | ₩4,490 | ₩4,637 | ₩4,102 | ₩4,183 | -6.85% | 23.1만 |
|---|
| 2025.11.07 | ₩4,436 | ₩4,797 | ₩4,049 | ₩4,784 | +7.83% | 21.5만 |
|---|
| 2025.11.06 | ₩4,730 | ₩4,851 | ₩4,436 | ₩4,436 | -6.21% | 17만 |
|---|
| 2025.11.05 | ₩4,891 | ₩4,918 | ₩4,704 | ₩4,704 | -3.83% | 11.7만 |
|---|
| 2025.11.04 | ₩5,065 | ₩5,158 | ₩4,837 | ₩4,877 | -3.69% | 18만 |
|---|
| 2025.11.03 | ₩5,198 | ₩5,292 | ₩5,024 | ₩5,131 | -1.29% | 5.8만 |
|---|
| 2025.10.31 | ₩5,225 | ₩5,265 | ₩5,158 | ₩5,198 | -0.51% | 3.7만 |
|---|
| 2025.10.30 | ₩5,278 | ₩5,399 | ₩5,158 | ₩5,211 | -1.27% | 6.8만 |
|---|
| 2025.10.29 | ₩5,546 | ₩5,612 | ₩5,211 | ₩5,332 | -3.86% | 16.5만 |
|---|
| 2025.10.28 | ₩5,799 | ₩5,799 | ₩5,559 | ₩5,559 | -4.15% | 5.4만 |
|---|
| 2025.10.27 | ₩5,840 | ₩5,946 | ₩5,786 | ₩5,799 | -0.69% | 5만 |
|---|
| 2025.10.24 | ₩5,880 | ₩5,973 | ₩5,799 | ₩5,840 | -0.68% | 3만 |
|---|
| 2025.10.23 | ₩5,773 | ₩5,933 | ₩5,666 | ₩5,840 | +1.16% | 6.7만 |
|---|
| 2025.10.22 | ₩5,813 | ₩5,946 | ₩5,666 | ₩5,786 | -0.46% | 15.7만 |
|---|
| 2025.10.21 | ₩5,880 | ₩5,987 | ₩5,786 | ₩5,786 | -1.59% | 6.5만 |
|---|
| 2025.10.20 | ₩5,853 | ₩6,080 | ₩5,840 | ₩5,853 | 0.00% | 8.8만 |
|---|
| 2025.10.17 | ₩5,946 | ₩5,973 | ₩5,799 | ₩5,799 | -2.47% | 4.1만 |
|---|
| 2025.10.16 | ₩6,053 | ₩6,107 | ₩5,946 | ₩6,000 | -0.88% | 4.4만 |
|---|
| 2025.10.15 | ₩6,147 | ₩6,361 | ₩5,933 | ₩6,053 | -1.52% | 6.4만 |
|---|
| 2025.10.14 | ₩5,920 | ₩6,200 | ₩5,920 | ₩6,174 | +4.29% | 5.8만 |
|---|
| 2025.10.13 | ₩5,799 | ₩6,067 | ₩5,746 | ₩5,946 | +2.53% | 21.7만 |
|---|
| 2025.10.10 | ₩6,267 | ₩6,267 | ₩5,746 | ₩5,786 | -7.68% | 14만 |
|---|