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 | ₩7,264 | ₩7,345 | ₩7,104 | ₩7,158 | -1.47% | 3.5만 |
| 2026.10.08 | ₩7,345 | ₩7,425 | ₩7,198 | ₩7,331 | -0.18% | 6.5만 |
| 2026.10.07 | ₩7,291 | ₩7,398 | ₩7,238 | ₩7,345 | +0.73% | 6.1만 |
| 2026.10.06 | ₩7,305 | ₩7,532 | ₩7,211 | ₩7,411 | +1.46% | 2.5만 |
| 2026.10.05 | ₩7,478 | ₩7,545 | ₩7,305 | ₩7,331 | -1.96% | 4.5만 |
| 2026.10.02 | ₩7,345 | ₩7,665 | ₩7,118 | ₩7,572 | +3.09% | 3.3만 |
| 2026.10.01 | ₩6,984 | ₩7,532 | ₩6,984 | ₩7,371 | +5.54% | 3만 |
| 2026.09.30 | ₩6,984 | ₩7,171 | ₩6,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,971 |
| -0.19% |
| 2.4만 |
| 2026.09.29 | ₩7,051 | ₩7,078 | ₩6,971 | ₩7,064 | +0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩6,824 | ₩7,184 | ₩6,810 | ₩7,037 | +3.13% | 4만 |
|---|
| 2026.09.25 | ₩6,944 | ₩7,024 | ₩6,837 | ₩6,837 | -1.54% | 2.9만 |
|---|
| 2026.09.24 | ₩6,997 | ₩7,118 | ₩6,917 | ₩7,011 | +0.19% | 2.5만 |
|---|
| 2026.09.23 | ₩6,944 | ₩7,091 | ₩6,877 | ₩7,024 | +1.15% | 2.5만 |
|---|
| 2026.09.22 | ₩6,931 | ₩7,024 | ₩6,797 | ₩6,944 | +0.19% | 2.8만 |
|---|
| 2026.09.21 | ₩6,717 | ₩7,037 | ₩6,664 | ₩6,877 | +2.39% | 5.7만 |
|---|
| 2026.09.18 | ₩7,198 | ₩7,331 | ₩6,837 | ₩6,931 | -3.71% | 9.3만 |
|---|
| 2026.09.17 | ₩6,984 | ₩7,572 | ₩6,944 | ₩7,131 | +2.10% | 17.2만 |
|---|
| 2026.09.16 | ₩6,824 | ₩6,944 | ₩6,730 | ₩6,864 | +0.59% | 7.8만 |
|---|
| 2026.09.15 | ₩6,410 | ₩6,984 | ₩6,410 | ₩6,784 | +5.83% | 11.3만 |
|---|
| 2026.09.14 | ₩6,343 | ₩6,517 | ₩6,236 | ₩6,396 | +0.84% | 7.9만 |
|---|
| 2026.09.11 | ₩6,169 | ₩6,610 | ₩6,103 | ₩6,396 | +3.68% | 18.5만 |
|---|
| 2026.09.10 | ₩6,223 | ₩6,396 | ₩6,169 | ₩6,169 | -0.86% | 4.5만 |
|---|
| 2026.09.09 | ₩6,236 | ₩6,250 | ₩6,183 | ₩6,223 | -0.21% | 1.5만 |
|---|
| 2026.09.08 | ₩6,290 | ₩6,396 | ₩6,116 | ₩6,223 | -1.06% | 3.6만 |
|---|
| 2026.09.04 | ₩6,089 | ₩6,437 | ₩6,063 | ₩6,290 | +3.29% | 4.9만 |
|---|
| 2026.09.03 | ₩6,089 | ₩6,116 | ₩6,036 | ₩6,063 | -0.44% | 4.2만 |
|---|
| 2026.09.02 | ₩6,183 | ₩6,383 | ₩6,063 | ₩6,063 | -1.94% | 10.3만 |
|---|
| 2026.09.01 | ₩6,023 | ₩6,196 | ₩6,023 | ₩6,156 | +2.22% | 2만 |
|---|
| 2026.08.31 | ₩5,983 | ₩6,223 | ₩5,983 | ₩6,089 | +1.79% | 7.3만 |
|---|
| 2026.08.28 | ₩5,742 | ₩6,049 | ₩5,742 | ₩6,036 | +5.12% | 7.6만 |
|---|
| 2026.08.27 | ₩5,929 | ₩5,969 | ₩5,662 | ₩5,742 | -3.15% | 3.4만 |
|---|
| 2026.08.26 | ₩5,822 | ₩6,023 | ₩5,822 | ₩5,996 | +2.98% | 3.9만 |
|---|
| 2026.08.25 | ₩5,942 | ₩5,942 | ₩5,809 | ₩5,836 | -1.80% | 5.3만 |
|---|
| 2026.08.24 | ₩6,023 | ₩6,116 | ₩5,876 | ₩5,889 | -2.22% | 12.6만 |
|---|
| 2026.08.21 | ₩6,396 | ₩6,664 | ₩6,290 | ₩6,477 | +1.25% | 19.9만 |
|---|
| 2026.08.20 | ₩6,330 | ₩6,437 | ₩6,236 | ₩6,383 | +0.84% | 5.4만 |
|---|
| 2026.08.19 | ₩6,423 | ₩6,557 | ₩6,383 | ₩6,423 | 0.00% | 4.6만 |
|---|
| 2026.08.18 | ₩6,931 | ₩7,037 | ₩6,437 | ₩6,437 | -7.13% | 10만 |
|---|
| 2026.08.17 | ₩7,184 | ₩7,451 | ₩6,837 | ₩6,837 | -4.83% | 16.3만 |
|---|
| 2026.08.14 | ₩7,144 | ₩7,238 | ₩6,891 | ₩7,037 | -1.50% | 13.7만 |
|---|
| 2026.08.13 | ₩7,852 | ₩7,946 | ₩6,837 | ₩6,904 | -12.07% | 9.7만 |
|---|
| 2026.08.12 | ₩7,772 | ₩7,959 | ₩7,625 | ₩7,852 | +1.03% | 7.8만 |
|---|
| 2026.08.11 | ₩7,505 | ₩7,905 | ₩7,385 | ₩7,732 | +3.02% | 18.3만 |
|---|
| 2026.08.10 | ₩6,583 | ₩7,532 | ₩6,503 | ₩7,425 | +12.78% | 41.5만 |
|---|
| 2026.08.07 | ₩7,411 | ₩7,999 | ₩6,343 | ₩6,356 | -14.23% | 22.6만 |
|---|
| 2026.08.06 | ₩6,370 | ₩6,490 | ₩6,009 | ₩6,410 | +0.63% | 3.5만 |
|---|
| 2026.08.05 | ₩6,263 | ₩6,463 | ₩6,076 | ₩6,356 | +1.49% | 9.5만 |
|---|
| 2026.08.04 | ₩6,343 | ₩6,610 | ₩6,290 | ₩6,410 | +1.05% | 4.7만 |
|---|
| 2026.08.03 | ₩6,116 | ₩6,316 | ₩6,116 | ₩6,303 | +3.06% | 2.7만 |
|---|
| 2026.07.31 | ₩6,223 | ₩6,223 | ₩6,116 | ₩6,116 | -1.72% | 5.4만 |
|---|
| 2026.07.30 | ₩6,316 | ₩6,316 | ₩6,076 | ₩6,129 | -2.96% | 1.8만 |
|---|
| 2026.07.29 | ₩6,276 | ₩6,276 | ₩6,143 | ₩6,263 | -0.21% | 1.8만 |
|---|
| 2026.07.28 | ₩6,116 | ₩6,210 | ₩6,076 | ₩6,143 | +0.44% | 2만 |
|---|
| 2026.07.27 | ₩6,049 | ₩6,116 | ₩6,036 | ₩6,089 | +0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩6,116 | ₩6,143 | ₩6,049 | ₩6,049 | -1.09% | 4.8천 |
|---|
| 2026.07.23 | ₩6,023 | ₩6,143 | ₩6,009 | ₩6,076 | +0.89% | 1.5만 |
|---|
| 2026.07.22 | ₩6,049 | ₩6,210 | ₩6,049 | ₩6,103 | +0.88% | 2.1만 |
|---|
| 2026.07.21 | ₩6,063 | ₩6,169 | ₩6,009 | ₩6,036 | -0.44% | 6.3만 |
|---|
| 2026.07.20 | ₩6,076 | ₩6,076 | ₩6,009 | ₩6,009 | -1.10% | 2.7만 |
|---|
| 2026.07.17 | ₩6,210 | ₩6,303 | ₩6,169 | ₩6,223 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩6,236 | ₩6,263 | ₩6,223 | ₩6,223 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩6,276 | ₩6,290 | ₩6,183 | ₩6,236 | -0.64% | 1.7만 |
|---|
| 2026.07.14 | ₩6,330 | ₩6,437 | ₩6,210 | ₩6,276 | -0.84% | 4만 |
|---|
| 2026.07.13 | ₩6,210 | ₩6,383 | ₩6,196 | ₩6,343 | +2.15% | 2.9만 |
|---|
| 2026.07.10 | ₩6,236 | ₩6,276 | ₩6,169 | ₩6,223 | -0.21% | 4.8만 |
|---|
| 2026.07.09 | ₩6,250 | ₩6,276 | ₩6,183 | ₩6,236 | -0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩6,330 | ₩6,330 | ₩6,183 | ₩6,250 | -1.27% | 2.6만 |
|---|
| 2026.07.07 | ₩6,343 | ₩6,410 | ₩6,236 | ₩6,330 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩6,370 | ₩6,410 | ₩6,236 | ₩6,316 | -0.84% | 2.3만 |
|---|
| 2026.07.02 | ₩6,276 | ₩6,423 | ₩6,223 | ₩6,370 | +1.49% | 2.9만 |
|---|
| 2026.07.01 | ₩6,370 | ₩6,410 | ₩5,862 | ₩6,263 | -1.68% | 5.7만 |
|---|
| 2026.06.30 | ₩6,103 | ₩6,490 | ₩6,103 | ₩6,370 | +4.38% | 7.3만 |
|---|
| 2026.06.29 | ₩5,996 | ₩6,210 | ₩5,782 | ₩6,103 | +1.78% | 3.3만 |
|---|
| 2026.06.26 | ₩5,689 | ₩5,983 | ₩5,689 | ₩5,983 | +5.16% | 5.1만 |
|---|
| 2026.06.25 | ₩5,662 | ₩5,702 | ₩5,502 | ₩5,689 | +0.47% | 3.5만 |
|---|
| 2026.06.24 | ₩5,569 | ₩5,715 | ₩5,542 | ₩5,675 | +1.92% | 3.8만 |
|---|
| 2026.06.23 | ₩5,355 | ₩5,595 | ₩5,288 | ₩5,569 | +3.99% | 9.7만 |
|---|
| 2026.06.22 | ₩5,448 | ₩5,448 | ₩5,261 | ₩5,395 | -0.98% | 6.6만 |
|---|
| 2026.06.18 | ₩5,342 | ₩5,475 | ₩5,342 | ₩5,475 | +2.50% | 3.5만 |
|---|
| 2026.06.17 | ₩5,288 | ₩5,382 | ₩5,248 | ₩5,342 | +1.01% | 3.1만 |
|---|
| 2026.06.16 | ₩5,368 | ₩5,368 | ₩5,221 | ₩5,288 | -1.49% | 3.1만 |
|---|
| 2026.06.15 | ₩5,235 | ₩5,342 | ₩5,221 | ₩5,248 | +0.26% | 3.5만 |
|---|
| 2026.06.12 | ₩5,261 | ₩5,315 | ₩5,235 | ₩5,235 | -0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,088 | ₩5,342 | ₩5,088 | ₩5,248 | +3.15% | 4.2만 |
|---|
| 2026.06.10 | ₩5,061 | ₩5,328 | ₩5,061 | ₩5,074 | +0.26% | 3.5만 |
|---|
| 2026.06.09 | ₩5,315 | ₩5,395 | ₩5,048 | ₩5,115 | -3.77% | 6.5만 |
|---|
| 2026.06.08 | ₩5,208 | ₩5,328 | ₩5,208 | ₩5,275 | +1.28% | 2.3만 |
|---|
| 2026.06.05 | ₩5,235 | ₩5,328 | ₩5,208 | ₩5,248 | +0.26% | 2.3만 |
|---|
| 2026.06.04 | ₩5,221 | ₩5,408 | ₩5,221 | ₩5,408 | +3.58% | 6.8만 |
|---|
| 2026.06.03 | ₩5,515 | ₩5,515 | ₩5,221 | ₩5,315 | -3.63% | 3.5만 |
|---|
| 2026.06.02 | ₩5,382 | ₩5,435 | ₩5,288 | ₩5,395 | +0.25% | 2.7만 |
|---|
| 2026.06.01 | ₩5,569 | ₩5,595 | ₩5,382 | ₩5,435 | -2.40% | 2.8만 |
|---|
| 2026.05.29 | ₩5,528 | ₩5,582 | ₩5,422 | ₩5,555 | +0.48% | 2.6만 |
|---|
| 2026.05.28 | ₩5,555 | ₩5,622 | ₩5,488 | ₩5,528 | -0.48% | 3.4만 |
|---|
| 2026.05.27 | ₩5,435 | ₩5,635 | ₩5,368 | ₩5,555 | +2.21% | 2.4만 |
|---|
| 2026.05.26 | ₩5,408 | ₩5,435 | ₩5,288 | ₩5,382 | -0.49% | 2.8만 |
|---|
| 2026.05.22 | ₩5,368 | ₩5,448 | ₩5,221 | ₩5,395 | +0.50% | 3.1만 |
|---|
| 2026.05.21 | ₩5,288 | ₩5,395 | ₩5,208 | ₩5,395 | +2.02% | 1.9만 |
|---|
| 2026.05.20 | ₩5,248 | ₩5,368 | ₩5,208 | ₩5,368 | +2.29% | 3.5만 |
|---|
| 2026.05.19 | ₩5,248 | ₩5,382 | ₩5,208 | ₩5,288 | +0.76% | 4.5만 |
|---|
| 2026.05.18 | ₩5,315 | ₩5,355 | ₩5,208 | ₩5,235 | -1.51% | 6.4만 |
|---|
| 2026.05.15 | ₩5,261 | ₩5,382 | ₩5,261 | ₩5,368 | +2.03% | 4.9만 |
|---|
| 2026.05.14 | ₩5,141 | ₩5,315 | ₩5,074 | ₩5,288 | +2.86% | 3.9만 |
|---|
| 2026.05.13 | ₩5,422 | ₩5,435 | ₩5,115 | ₩5,141 | -5.17% | 16.5만 |
|---|
| 2026.05.12 | ₩5,662 | ₩5,662 | ₩5,408 | ₩5,502 | -2.83% | 7.8만 |
|---|
| 2026.05.11 | ₩5,742 | ₩5,822 | ₩5,635 | ₩5,649 | -1.63% | 4.6만 |
|---|
| 2026.05.08 | ₩5,809 | ₩5,996 | ₩5,662 | ₩5,742 | -1.15% | 3.7만 |
|---|
| 2026.05.07 | ₩5,782 | ₩5,956 | ₩5,742 | ₩5,849 | +1.15% | 3만 |
|---|
| 2026.05.06 | ₩5,969 | ₩5,969 | ₩5,782 | ₩5,782 | -3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩6,063 | ₩6,063 | ₩5,822 | ₩5,889 | -2.86% | 3.1만 |
|---|
| 2026.05.04 | ₩5,635 | ₩6,023 | ₩5,622 | ₩5,969 | +5.92% | 5.3만 |
|---|
| 2026.05.01 | ₩5,635 | ₩5,675 | ₩5,542 | ₩5,609 | -0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩5,742 | ₩5,742 | ₩5,555 | ₩5,622 | -2.09% | 8.4만 |
|---|
| 2026.04.29 | ₩5,662 | ₩5,809 | ₩5,555 | ₩5,742 | +1.42% | 5.6만 |
|---|
| 2026.04.28 | ₩5,555 | ₩5,689 | ₩5,555 | ₩5,675 | +2.16% | 3.5만 |
|---|
| 2026.04.27 | ₩5,569 | ₩5,849 | ₩5,555 | ₩5,635 | +1.20% | 4.5만 |
|---|
| 2026.04.24 | ₩5,475 | ₩5,582 | ₩5,475 | ₩5,528 | +0.98% | 4.1만 |
|---|
| 2026.04.23 | ₩5,649 | ₩5,649 | ₩5,502 | ₩5,502 | -2.60% | 2.8만 |
|---|
| 2026.04.22 | ₩5,876 | ₩6,063 | ₩5,569 | ₩5,609 | -4.55% | 6.7만 |
|---|
| 2026.04.21 | ₩5,809 | ₩5,983 | ₩5,715 | ₩5,822 | +0.23% | 4.2만 |
|---|
| 2026.04.20 | ₩5,542 | ₩5,822 | ₩5,542 | ₩5,796 | +4.58% | 4.2만 |
|---|
| 2026.04.17 | ₩5,622 | ₩5,836 | ₩5,502 | ₩5,528 | -1.66% | 2.7만 |
|---|
| 2026.04.16 | ₩5,542 | ₩5,635 | ₩5,542 | ₩5,595 | +0.96% | 1.9만 |
|---|
| 2026.04.15 | ₩5,782 | ₩5,782 | ₩5,475 | ₩5,542 | -4.16% | 3.4만 |
|---|
| 2026.04.14 | ₩5,796 | ₩5,956 | ₩5,769 | ₩5,809 | +0.23% | 2.4만 |
|---|
| 2026.04.13 | ₩5,715 | ₩5,983 | ₩5,715 | ₩5,876 | +2.80% | 3.5만 |
|---|
| 2026.04.10 | ₩5,902 | ₩5,902 | ₩5,528 | ₩5,649 | -4.30% | 2.6만 |
|---|
| 2026.04.09 | ₩5,876 | ₩6,009 | ₩5,742 | ₩5,836 | -0.68% | 4.6만 |
|---|
| 2026.04.08 | ₩5,715 | ₩6,143 | ₩5,715 | ₩5,983 | +4.67% | 9.5만 |
|---|
| 2026.04.07 | ₩5,729 | ₩5,729 | ₩5,555 | ₩5,609 | -2.10% | 4.9만 |
|---|
| 2026.04.06 | ₩5,475 | ₩5,796 | ₩5,408 | ₩5,715 | +4.39% | 5.7만 |
|---|
| 2026.04.02 | ₩5,569 | ₩5,582 | ₩5,422 | ₩5,475 | -1.68% | 2.5만 |
|---|
| 2026.04.01 | ₩5,515 | ₩5,622 | ₩5,462 | ₩5,555 | +0.73% | 9.9천 |
|---|
| 2026.03.31 | ₩5,488 | ₩5,582 | ₩5,475 | ₩5,502 | +0.24% | 2만 |
|---|
| 2026.03.30 | ₩5,609 | ₩5,609 | ₩5,422 | ₩5,488 | -2.14% | 4.6만 |
|---|
| 2026.03.27 | ₩5,609 | ₩5,702 | ₩5,528 | ₩5,582 | -0.48% | 2.2만 |
|---|
| 2026.03.26 | ₩5,715 | ₩5,769 | ₩5,622 | ₩5,675 | -0.70% | 3.1만 |
|---|
| 2026.03.25 | ₩6,009 | ₩6,036 | ₩5,702 | ₩5,782 | -3.78% | 2.5만 |
|---|
| 2026.03.24 | ₩5,876 | ₩6,036 | ₩5,822 | ₩5,996 | +2.05% | 4.4만 |
|---|
| 2026.03.23 | ₩5,902 | ₩5,902 | ₩5,782 | ₩5,822 | -1.36% | 2.5만 |
|---|
| 2026.03.20 | ₩5,675 | ₩6,196 | ₩5,675 | ₩5,675 | 0.00% | 18.6만 |
|---|
| 2026.03.19 | ₩5,742 | ₩5,876 | ₩5,582 | ₩5,649 | -1.63% | 3.5만 |
|---|
| 2026.03.18 | ₩5,689 | ₩5,956 | ₩5,595 | ₩5,769 | +1.41% | 13.2만 |
|---|
| 2026.03.17 | ₩5,542 | ₩5,729 | ₩5,502 | ₩5,649 | +1.93% | 4.9만 |
|---|
| 2026.03.16 | ₩5,876 | ₩5,996 | ₩5,475 | ₩5,542 | -5.68% | 11.7만 |
|---|
| 2026.03.13 | ₩5,675 | ₩5,782 | ₩5,408 | ₩5,769 | +1.65% | 34.3만 |
|---|
| 2026.03.12 | ₩4,794 | ₩4,928 | ₩4,781 | ₩4,887 | +1.95% | 21.3만 |
|---|
| 2026.03.11 | ₩4,834 | ₩4,874 | ₩4,754 | ₩4,794 | -0.83% | 6.9만 |
|---|
| 2026.03.10 | ₩4,928 | ₩5,088 | ₩4,834 | ₩4,834 | -1.90% | 5.5만 |
|---|
| 2026.03.09 | ₩5,115 | ₩5,168 | ₩4,901 | ₩4,928 | -3.66% | 13만 |
|---|
| 2026.03.06 | ₩5,074 | ₩5,115 | ₩4,994 | ₩5,115 | +0.79% | 2.7만 |
|---|
| 2026.03.05 | ₩5,208 | ₩5,235 | ₩5,048 | ₩5,115 | -1.79% | 3.4만 |
|---|
| 2026.03.04 | ₩5,034 | ₩5,221 | ₩5,034 | ₩5,208 | +3.45% | 2.1만 |
|---|
| 2026.03.03 | ₩5,088 | ₩5,275 | ₩5,008 | ₩5,021 | -1.31% | 3.2만 |
|---|
| 2026.03.02 | ₩5,061 | ₩5,248 | ₩5,061 | ₩5,155 | +1.85% | 3.4만 |
|---|
| 2026.02.27 | ₩5,208 | ₩5,208 | ₩5,008 | ₩5,034 | -3.33% | 6.8만 |
|---|
| 2026.02.26 | ₩5,208 | ₩5,328 | ₩5,181 | ₩5,195 | -0.26% | 8.2만 |
|---|
| 2026.02.25 | ₩5,288 | ₩5,288 | ₩5,181 | ₩5,248 | -0.76% | 1.9만 |
|---|
| 2026.02.24 | ₩5,355 | ₩5,355 | ₩5,221 | ₩5,261 | -1.75% | 1.8만 |
|---|
| 2026.02.23 | ₩5,502 | ₩5,502 | ₩5,235 | ₩5,315 | -3.40% | 2.3만 |
|---|
| 2026.02.20 | ₩5,475 | ₩5,569 | ₩5,408 | ₩5,502 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩5,422 | ₩5,488 | ₩5,382 | ₩5,448 | +0.49% | 2만 |
|---|
| 2026.02.18 | ₩5,715 | ₩5,782 | ₩5,382 | ₩5,448 | -4.67% | 6.7만 |
|---|
| 2026.02.17 | ₩5,542 | ₩5,742 | ₩5,515 | ₩5,702 | +2.89% | 7.5만 |
|---|
| 2026.02.13 | ₩5,515 | ₩5,528 | ₩5,355 | ₩5,502 | -0.24% | 3.4만 |
|---|
| 2026.02.12 | ₩5,462 | ₩5,635 | ₩5,355 | ₩5,542 | +1.47% | 8만 |
|---|
| 2026.02.11 | ₩5,662 | ₩5,662 | ₩5,368 | ₩5,462 | -3.54% | 4.5만 |
|---|
| 2026.02.10 | ₩5,595 | ₩5,796 | ₩5,595 | ₩5,675 | +1.43% | 7.3만 |
|---|
| 2026.02.09 | ₩5,368 | ₩5,755 | ₩5,368 | ₩5,609 | +4.48% | 6.2만 |
|---|
| 2026.02.06 | ₩5,235 | ₩5,382 | ₩5,181 | ₩5,328 | +1.79% | 8.4만 |
|---|
| 2026.02.05 | ₩5,275 | ₩5,301 | ₩5,208 | ₩5,248 | -0.51% | 9.8만 |
|---|
| 2026.02.04 | ₩5,221 | ₩5,368 | ₩5,221 | ₩5,315 | +1.79% | 3.2만 |
|---|
| 2026.02.03 | ₩5,128 | ₩5,342 | ₩5,128 | ₩5,208 | +1.56% | 5.4만 |
|---|
| 2026.02.02 | ₩5,248 | ₩5,342 | ₩4,968 | ₩5,221 | -0.51% | 9.4만 |
|---|
| 2026.01.30 | ₩5,235 | ₩5,382 | ₩5,181 | ₩5,275 | +0.77% | 6.3만 |
|---|
| 2026.01.29 | ₩5,382 | ₩5,422 | ₩4,914 | ₩5,301 | -1.49% | 8.9만 |
|---|
| 2026.01.28 | ₩5,342 | ₩5,475 | ₩5,342 | ₩5,408 | +1.25% | 1.8만 |
|---|
| 2026.01.27 | ₩5,342 | ₩5,395 | ₩5,315 | ₩5,368 | +0.50% | 2.5만 |
|---|
| 2026.01.26 | ₩5,261 | ₩5,395 | ₩5,261 | ₩5,342 | +1.52% | 3만 |
|---|
| 2026.01.23 | ₩5,382 | ₩5,395 | ₩5,301 | ₩5,355 | -0.50% | 3.3만 |
|---|
| 2026.01.22 | ₩5,155 | ₩5,515 | ₩5,155 | ₩5,448 | +5.70% | 3.3만 |
|---|
| 2026.01.21 | ₩5,141 | ₩5,261 | ₩5,128 | ₩5,155 | +0.26% | 4.8만 |
|---|
| 2026.01.20 | ₩5,275 | ₩5,275 | ₩5,088 | ₩5,141 | -2.53% | 8만 |
|---|
| 2026.01.16 | ₩5,342 | ₩5,435 | ₩5,235 | ₩5,288 | -1.00% | 10만 |
|---|
| 2026.01.15 | ₩5,128 | ₩5,368 | ₩5,021 | ₩5,342 | +4.17% | 8.1만 |
|---|
| 2026.01.14 | ₩4,968 | ₩5,181 | ₩4,941 | ₩5,101 | +2.69% | 8.4만 |
|---|
| 2026.01.13 | ₩4,914 | ₩5,021 | ₩4,861 | ₩4,968 | +1.09% | 9.9만 |
|---|
| 2026.01.12 | ₩4,794 | ₩4,941 | ₩4,767 | ₩4,861 | +1.39% | 4.3만 |
|---|
| 2026.01.09 | ₩4,821 | ₩4,847 | ₩4,727 | ₩4,794 | -0.55% | 6만 |
|---|
| 2026.01.08 | ₩4,741 | ₩4,807 | ₩4,674 | ₩4,767 | +0.56% | 6.8만 |
|---|
| 2026.01.07 | ₩4,928 | ₩4,928 | ₩4,620 | ₩4,727 | -4.07% | 15만 |
|---|
| 2026.01.06 | ₩4,914 | ₩4,981 | ₩4,821 | ₩4,847 | -1.36% | 6.3만 |
|---|
| 2026.01.05 | ₩4,861 | ₩5,061 | ₩4,861 | ₩4,874 | +0.27% | 5.1만 |
|---|
| 2026.01.02 | ₩4,794 | ₩5,021 | ₩4,794 | ₩4,847 | +1.11% | 12.8만 |
|---|
| 2025.12.31 | ₩4,300 | ₩4,821 | ₩4,153 | ₩4,821 | +12.11% | 21.4만 |
|---|
| 2025.12.30 | ₩4,220 | ₩4,273 | ₩4,166 | ₩4,260 | +0.95% | 11.7만 |
|---|
| 2025.12.29 | ₩4,180 | ₩4,206 | ₩4,100 | ₩4,180 | 0.00% | 12.8만 |
|---|
| 2025.12.26 | ₩4,140 | ₩4,206 | ₩4,113 | ₩4,166 | +0.65% | 1.2만 |
|---|
| 2025.12.24 | ₩4,060 | ₩4,206 | ₩4,046 | ₩4,193 | +3.29% | 1.9만 |
|---|
| 2025.12.23 | ₩4,153 | ₩4,166 | ₩4,006 | ₩4,060 | -2.25% | 7.9만 |
|---|
| 2025.12.22 | ₩4,193 | ₩4,273 | ₩4,153 | ₩4,153 | -0.96% | 8.6만 |
|---|
| 2025.12.19 | ₩4,206 | ₩4,233 | ₩4,153 | ₩4,206 | 0.00% | 3.9만 |
|---|
| 2025.12.18 | ₩4,166 | ₩4,393 | ₩4,166 | ₩4,206 | +0.96% | 7.2만 |
|---|
| 2025.12.17 | ₩4,340 | ₩4,380 | ₩4,233 | ₩4,247 | -2.15% | 6.7만 |
|---|
| 2025.12.16 | ₩4,153 | ₩4,393 | ₩4,153 | ₩4,340 | +4.50% | 8.1만 |
|---|
| 2025.12.15 | ₩4,393 | ₩4,433 | ₩4,166 | ₩4,166 | -5.17% | 13.7만 |
|---|
| 2025.12.12 | ₩4,407 | ₩4,487 | ₩4,353 | ₩4,367 | -0.91% | 7.8만 |
|---|
| 2025.12.11 | ₩4,487 | ₩4,487 | ₩4,340 | ₩4,420 | -1.49% | 3.3만 |
|---|
| 2025.12.10 | ₩4,300 | ₩4,487 | ₩4,300 | ₩4,433 | +3.11% | 4.6만 |
|---|
| 2025.12.09 | ₩4,193 | ₩4,433 | ₩4,180 | ₩4,300 | +2.55% | 15.5만 |
|---|
| 2025.12.08 | ₩4,327 | ₩4,340 | ₩4,180 | ₩4,193 | -3.09% | 14.4만 |
|---|
| 2025.12.05 | ₩4,433 | ₩4,433 | ₩4,220 | ₩4,327 | -2.41% | 5.2만 |
|---|
| 2025.12.04 | ₩4,420 | ₩4,447 | ₩4,353 | ₩4,380 | -0.91% | 5.9만 |
|---|
| 2025.12.03 | ₩4,380 | ₩4,487 | ₩4,367 | ₩4,447 | +1.52% | 6만 |
|---|
| 2025.12.02 | ₩4,287 | ₩4,474 | ₩4,287 | ₩4,327 | +0.93% | 10.9만 |
|---|
| 2025.12.01 | ₩4,300 | ₩4,407 | ₩4,287 | ₩4,287 | -0.31% | 4.3만 |
|---|
| 2025.11.28 | ₩4,433 | ₩4,487 | ₩4,340 | ₩4,420 | -0.30% | 1.5만 |
|---|
| 2025.11.26 | ₩4,313 | ₩4,460 | ₩4,086 | ₩4,433 | +2.79% | 15.5만 |
|---|
| 2025.11.25 | ₩4,447 | ₩4,620 | ₩4,287 | ₩4,380 | -1.50% | 6.6만 |
|---|
| 2025.11.24 | ₩4,180 | ₩4,407 | ₩4,180 | ₩4,313 | +3.19% | 12.3만 |
|---|
| 2025.11.21 | ₩3,739 | ₩4,233 | ₩3,592 | ₩4,180 | +11.79% | 9.4만 |
|---|
| 2025.11.20 | ₩3,752 | ₩3,966 | ₩3,672 | ₩3,686 | -1.78% | 12만 |
|---|
| 2025.11.19 | ₩3,726 | ₩3,859 | ₩3,646 | ₩3,752 | +0.72% | 19.9만 |
|---|
| 2025.11.18 | ₩3,926 | ₩3,926 | ₩3,686 | ₩3,712 | -5.44% | 19.5만 |
|---|
| 2025.11.17 | ₩3,966 | ₩4,006 | ₩3,873 | ₩3,953 | -0.34% | 17.5만 |
|---|
| 2025.11.14 | ₩3,939 | ₩4,019 | ₩3,926 | ₩3,966 | +0.68% | 23.5만 |
|---|
| 2025.11.13 | ₩4,166 | ₩4,166 | ₩3,966 | ₩3,966 | -4.81% | 17.8만 |
|---|
| 2025.11.12 | ₩4,100 | ₩4,367 | ₩4,073 | ₩4,180 | +1.95% | 19.3만 |
|---|
| 2025.11.11 | ₩4,180 | ₩4,340 | ₩4,073 | ₩4,100 | -1.92% | 22.4만 |
|---|
| 2025.11.10 | ₩4,487 | ₩4,634 | ₩4,100 | ₩4,180 | -6.85% | 23.1만 |
|---|
| 2025.11.07 | ₩4,433 | ₩4,794 | ₩4,046 | ₩4,781 | +7.83% | 21.5만 |
|---|
| 2025.11.06 | ₩4,727 | ₩4,847 | ₩4,433 | ₩4,433 | -6.21% | 17만 |
|---|
| 2025.11.05 | ₩4,887 | ₩4,914 | ₩4,701 | ₩4,701 | -3.83% | 11.7만 |
|---|
| 2025.11.04 | ₩5,061 | ₩5,155 | ₩4,834 | ₩4,874 | -3.69% | 18만 |
|---|
| 2025.11.03 | ₩5,195 | ₩5,288 | ₩5,021 | ₩5,128 | -1.29% | 5.8만 |
|---|
| 2025.10.31 | ₩5,221 | ₩5,261 | ₩5,155 | ₩5,195 | -0.51% | 3.7만 |
|---|
| 2025.10.30 | ₩5,275 | ₩5,395 | ₩5,155 | ₩5,208 | -1.27% | 6.8만 |
|---|
| 2025.10.29 | ₩5,542 | ₩5,609 | ₩5,208 | ₩5,328 | -3.86% | 16.5만 |
|---|
| 2025.10.28 | ₩5,796 | ₩5,796 | ₩5,555 | ₩5,555 | -4.15% | 5.4만 |
|---|
| 2025.10.27 | ₩5,836 | ₩5,942 | ₩5,782 | ₩5,796 | -0.69% | 5만 |
|---|
| 2025.10.24 | ₩5,876 | ₩5,969 | ₩5,796 | ₩5,836 | -0.68% | 3만 |
|---|
| 2025.10.23 | ₩5,769 | ₩5,929 | ₩5,662 | ₩5,836 | +1.16% | 6.7만 |
|---|
| 2025.10.22 | ₩5,809 | ₩5,942 | ₩5,662 | ₩5,782 | -0.46% | 15.7만 |
|---|
| 2025.10.21 | ₩5,876 | ₩5,983 | ₩5,782 | ₩5,782 | -1.59% | 6.5만 |
|---|
| 2025.10.20 | ₩5,849 | ₩6,076 | ₩5,836 | ₩5,849 | 0.00% | 8.8만 |
|---|
| 2025.10.17 | ₩5,942 | ₩5,969 | ₩5,796 | ₩5,796 | -2.47% | 4.1만 |
|---|
| 2025.10.16 | ₩6,049 | ₩6,103 | ₩5,942 | ₩5,996 | -0.88% | 4.4만 |
|---|
| 2025.10.15 | ₩6,143 | ₩6,356 | ₩5,929 | ₩6,049 | -1.52% | 6.4만 |
|---|
| 2025.10.14 | ₩5,916 | ₩6,196 | ₩5,916 | ₩6,169 | +4.29% | 5.8만 |
|---|
| 2025.10.13 | ₩5,796 | ₩6,063 | ₩5,742 | ₩5,942 | +2.53% | 21.7만 |
|---|
| 2025.10.10 | ₩6,263 | ₩6,263 | ₩5,742 | ₩5,782 | -7.68% | 14만 |
|---|