시장 데이터를 불러오는 중
전체 종목
Uni-Fuels Holdings Limited - Class A Ordinary Shares 과거 주가
Uni-Fuels Holdings Limited - Class A Ordinary Shares · UFG · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Uni-Fuels Holdings Limited - Class A Ordinary Shares · UFG · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩493 | ₩531 | ₩488 | ₩531 | +7.61% | 9만 |
| 2026.10.08 | ₩503 | ₩677 | ₩476 | ₩494 | -1.60% | 235.7만 |
| 2026.10.07 | ₩513 | ₩523 | ₩484 | ₩497 | -3.13% | 10.2만 |
| 2026.10.06 | ₩536 | ₩549 | ₩516 | ₩523 | -2.50% | 9.3만 |
| 2026.10.05 | ₩583 | ₩590 | ₩536 | ₩543 | -6.90% | 9.2만 |
| 2026.10.02 | ₩594 | ₩607 | ₩570 | ₩590 | -0.68% | 11.3만 |
| 2026.10.01 | ₩637 | ₩637 | ₩603 | ₩604 | -5.05% | 8.8만 |
| 2026.09.30 | ₩630 | ₩670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩604 |
| -4.04% |
| 12.8만 |
| 2026.09.29 | ₩630 | ₩683 | ₩616 | ₩639 | +1.49% | 12.9만 |
|---|
| 2026.09.28 | ₩670 | ₩670 | ₩623 | ₩642 | -4.20% | 11.3만 |
|---|
| 2026.09.25 | ₩657 | ₩679 | ₩657 | ₩670 | +2.04% | 14만 |
|---|
| 2026.09.24 | ₩653 | ₩757 | ₩643 | ₩690 | +5.75% | 72.5만 |
|---|
| 2026.09.23 | ₩681 | ₩683 | ₩650 | ₩673 | -1.18% | 15.8만 |
|---|
| 2026.09.22 | ₩709 | ₩710 | ₩670 | ₩694 | -2.08% | 19.9만 |
|---|
| 2026.09.21 | ₩689 | ₩697 | ₩642 | ₩683 | -0.78% | 28.3만 |
|---|
| 2026.09.18 | ₩726 | ₩754 | ₩697 | ₩710 | -2.21% | 18.6만 |
|---|
| 2026.09.17 | ₩728 | ₩764 | ₩697 | ₩750 | +3.13% | 20.8만 |
|---|
| 2026.09.16 | ₩695 | ₩817 | ₩670 | ₩745 | +7.13% | 153.1만 |
|---|
| 2026.09.15 | ₩745 | ₩768 | ₩670 | ₩712 | -4.50% | 28.2만 |
|---|
| 2026.09.14 | ₩693 | ₩800 | ₩683 | ₩785 | +13.35% | 38.1만 |
|---|
| 2026.09.11 | ₩784 | ₩827 | ₩738 | ₩757 | -3.42% | 104.4만 |
|---|
| 2026.09.10 | ₩961 | ₩965 | ₩844 | ₩874 | -9.07% | 337만 |
|---|
| 2026.09.09 | ₩823 | ₩1,262 | ₩760 | ₩965 | +17.26% | 9067.1만 |
|---|
| 2026.09.08 | ₩746 | ₩804 | ₩737 | ₩772 | +3.41% | 9.3만 |
|---|
| 2026.09.04 | ₩840 | ₩878 | ₩737 | ₩808 | -3.83% | 36.1만 |
|---|
| 2026.09.03 | ₩815 | ₩898 | ₩791 | ₩882 | +8.22% | 149.9만 |
|---|
| 2026.09.02 | ₩726 | ₩789 | ₩695 | ₩750 | +3.32% | 1710.6만 |
|---|
| 2026.09.01 | ₩771 | ₩771 | ₩720 | ₩724 | -6.09% | 1.1만 |
|---|
| 2026.08.31 | ₩750 | ₩804 | ₩737 | ₩750 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩771 | ₩791 | ₩717 | ₩750 | -2.61% | 3.6만 |
|---|
| 2026.08.27 | ₩769 | ₩775 | ₩717 | ₩738 | -4.01% | 8.7천 |
|---|
| 2026.08.26 | ₩737 | ₩754 | ₩724 | ₩738 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩737 | ₩761 | ₩737 | ₩754 | +2.36% | 1.5만 |
|---|
| 2026.08.24 | ₩803 | ₩804 | ₩771 | ₩771 | -4.01% | 3.6만 |
|---|
| 2026.08.21 | ₩777 | ₩792 | ₩740 | ₩740 | -4.83% | 2.8만 |
|---|
| 2026.08.20 | ₩760 | ₩791 | ₩750 | ₩777 | +2.29% | 1.8만 |
|---|
| 2026.08.19 | ₩764 | ₩804 | ₩758 | ₩788 | +3.16% | 2만 |
|---|
| 2026.08.18 | ₩804 | ₩804 | ₩777 | ₩777 | -3.33% | 1.8만 |
|---|
| 2026.08.17 | ₩804 | ₩809 | ₩737 | ₩791 | -1.67% | 20.1만 |
|---|
| 2026.08.14 | ₩764 | ₩858 | ₩738 | ₩776 | +1.58% | 25.8만 |
|---|
| 2026.08.13 | ₩738 | ₩780 | ₩708 | ₩726 | -1.63% | 4.7만 |
|---|
| 2026.08.12 | ₩791 | ₩828 | ₩728 | ₩737 | -6.78% | 7.5만 |
|---|
| 2026.08.11 | ₩791 | ₩804 | ₩728 | ₩791 | 0.00% | 7.7만 |
|---|
| 2026.08.10 | ₩670 | ₩766 | ₩658 | ₩737 | +10.00% | 17.8만 |
|---|
| 2026.08.07 | ₩604 | ₩663 | ₩603 | ₩663 | +9.76% | 8.6만 |
|---|
| 2026.08.06 | ₩683 | ₩683 | ₩599 | ₩610 | -10.78% | 11.3만 |
|---|
| 2026.08.05 | ₩835 | ₩863 | ₩599 | ₩697 | -16.53% | 28.4만 |
|---|
| 2026.08.04 | ₩938 | ₩965 | ₩779 | ₩817 | -12.86% | 32.7만 |
|---|
| 2026.08.03 | ₩965 | ₩978 | ₩934 | ₩945 | -2.08% | 3.4만 |
|---|
| 2026.07.31 | ₩965 | ₩965 | ₩934 | ₩938 | -2.78% | 3만 |
|---|
| 2026.07.30 | ₩938 | ₩965 | ₩926 | ₩938 | 0.00% | 1만 |
|---|
| 2026.07.29 | ₩938 | ₩951 | ₩926 | ₩938 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩977 | ₩977 | ₩938 | ₩938 | -3.98% | 2.7만 |
|---|
| 2026.07.27 | ₩951 | ₩978 | ₩951 | ₩978 | +2.82% | 1.3만 |
|---|
| 2026.07.24 | ₩970 | ₩978 | ₩938 | ₩939 | -3.18% | 3만 |
|---|
| 2026.07.23 | ₩965 | ₩965 | ₩951 | ₩951 | -1.39% | 1.5만 |
|---|
| 2026.07.22 | ₩978 | ₩985 | ₩938 | ₩953 | -2.60% | 2.7만 |
|---|
| 2026.07.21 | ₩951 | ₩1,004 | ₩951 | ₩957 | +0.56% | 5.5만 |
|---|
| 2026.07.20 | ₩965 | ₩1,005 | ₩938 | ₩972 | +0.69% | 5만 |
|---|
| 2026.07.17 | ₩981 | ₩1,072 | ₩965 | ₩990 | +0.96% | 5.6만 |
|---|
| 2026.07.16 | ₩962 | ₩981 | ₩938 | ₩981 | +1.95% | 1.3만 |
|---|
| 2026.07.15 | ₩965 | ₩997 | ₩951 | ₩986 | +2.22% | 2.3만 |
|---|
| 2026.07.14 | ₩966 | ₩1,002 | ₩951 | ₩963 | -0.28% | 3.3만 |
|---|
| 2026.07.13 | ₩935 | ₩1,064 | ₩925 | ₩1,004 | +7.31% | 6만 |
|---|
| 2026.07.10 | ₩1,072 | ₩1,072 | ₩951 | ₩982 | -8.38% | 14.6만 |
|---|
| 2026.07.09 | ₩958 | ₩1,002 | ₩938 | ₩965 | +0.70% | 2.7만 |
|---|
| 2026.07.08 | ₩978 | ₩997 | ₩938 | ₩958 | -2.05% | 8만 |
|---|
| 2026.07.07 | ₩965 | ₩1,004 | ₩925 | ₩951 | -1.39% | 12.8만 |
|---|
| 2026.07.06 | ₩972 | ₩1,099 | ₩911 | ₩1,028 | +5.79% | 44.5만 |
|---|
| 2026.07.02 | ₩959 | ₩989 | ₩914 | ₩926 | -3.49% | 350.1만 |
|---|
| 2026.07.01 | ₩1,018 | ₩1,079 | ₩951 | ₩989 | -2.89% | 13.6만 |
|---|
| 2026.06.30 | ₩1,072 | ₩1,099 | ₩1,017 | ₩1,040 | -3.00% | 12.3만 |
|---|
| 2026.06.29 | ₩1,110 | ₩1,130 | ₩1,072 | ₩1,095 | -1.33% | 14.1만 |
|---|
| 2026.06.26 | ₩1,139 | ₩1,146 | ₩1,085 | ₩1,139 | 0.00% | 7.3만 |
|---|
| 2026.06.25 | ₩1,152 | ₩1,152 | ₩1,018 | ₩1,139 | -1.16% | 18.4만 |
|---|
| 2026.06.24 | ₩1,112 | ₩1,193 | ₩1,112 | ₩1,166 | +4.82% | 6.1만 |
|---|
| 2026.06.23 | ₩1,128 | ₩1,219 | ₩1,091 | ₩1,173 | +3.92% | 9.7만 |
|---|
| 2026.06.22 | ₩1,072 | ₩1,193 | ₩1,072 | ₩1,163 | +8.50% | 17만 |
|---|
| 2026.06.18 | ₩1,075 | ₩1,132 | ₩1,045 | ₩1,047 | -2.62% | 8만 |
|---|
| 2026.06.17 | ₩1,039 | ₩1,139 | ₩1,039 | ₩1,075 | +3.48% | 8.7만 |
|---|
| 2026.06.16 | ₩1,057 | ₩1,072 | ₩1,045 | ₩1,045 | -1.14% | 3.7만 |
|---|
| 2026.06.15 | ₩1,045 | ₩1,083 | ₩1,041 | ₩1,045 | 0.00% | 8.5만 |
|---|
| 2026.06.12 | ₩1,099 | ₩1,106 | ₩1,018 | ₩1,032 | -6.10% | 13.6만 |
|---|
| 2026.06.11 | ₩1,072 | ₩1,179 | ₩1,047 | ₩1,126 | +5.00% | 8.4만 |
|---|
| 2026.06.10 | ₩1,219 | ₩1,257 | ₩1,099 | ₩1,142 | -6.37% | 20.5만 |
|---|
| 2026.06.09 | ₩965 | ₩1,367 | ₩965 | ₩1,340 | +38.89% | 104.3만 |
|---|
| 2026.06.08 | ₩938 | ₩1,005 | ₩911 | ₩1,001 | +6.71% | 31.8만 |
|---|
| 2026.06.05 | ₩898 | ₩938 | ₩884 | ₩896 | -0.15% | 19.6만 |
|---|
| 2026.06.04 | ₩898 | ₩963 | ₩898 | ₩919 | +2.39% | 24.5만 |
|---|
| 2026.06.03 | ₩898 | ₩963 | ₩898 | ₩911 | +1.49% | 64.4만 |
|---|
| 2026.06.02 | ₩963 | ₩1,095 | ₩951 | ₩1,002 | +4.03% | 670.2만 |
|---|
| 2026.06.01 | ₩911 | ₩992 | ₩911 | ₩974 | +6.91% | 7.5만 |
|---|
| 2026.05.29 | ₩925 | ₩951 | ₩898 | ₩919 | -0.58% | 10.2만 |
|---|
| 2026.05.28 | ₩938 | ₩978 | ₩871 | ₩911 | -2.86% | 10.6만 |
|---|
| 2026.05.27 | ₩1,048 | ₩1,048 | ₩978 | ₩978 | -6.65% | 19.2만 |
|---|
| 2026.05.26 | ₩1,049 | ₩1,134 | ₩821 | ₩1,124 | +7.15% | 537.7만 |
|---|
| 2026.05.22 | ₩925 | ₩992 | ₩905 | ₩959 | +3.77% | 13.8만 |
|---|
| 2026.05.21 | ₩992 | ₩992 | ₩911 | ₩945 | -4.73% | 6.4만 |
|---|
| 2026.05.20 | ₩951 | ₩992 | ₩951 | ₩965 | +1.41% | 3만 |
|---|
| 2026.05.19 | ₩1,012 | ₩1,045 | ₩951 | ₩951 | -5.96% | 8.6만 |
|---|
| 2026.05.18 | ₩1,025 | ₩1,045 | ₩1,005 | ₩1,005 | -1.96% | 2.6만 |
|---|
| 2026.05.15 | ₩1,071 | ₩1,072 | ₩1,032 | ₩1,032 | -3.63% | 2.9만 |
|---|
| 2026.05.14 | ₩1,072 | ₩1,132 | ₩1,032 | ₩1,055 | -1.63% | 7.3만 |
|---|
| 2026.05.13 | ₩1,032 | ₩1,069 | ₩1,032 | ₩1,039 | +0.65% | 3.8만 |
|---|
| 2026.05.12 | ₩1,053 | ₩1,092 | ₩1,032 | ₩1,039 | -1.40% | 6.2만 |
|---|
| 2026.05.11 | ₩1,072 | ₩1,085 | ₩1,045 | ₩1,045 | -2.50% | 5.8만 |
|---|
| 2026.05.08 | ₩1,119 | ₩1,175 | ₩1,052 | ₩1,052 | -5.99% | 17만 |
|---|
| 2026.05.07 | ₩1,123 | ₩1,260 | ₩1,083 | ₩1,099 | -2.15% | 19.5만 |
|---|
| 2026.05.06 | ₩1,170 | ₩1,206 | ₩1,118 | ₩1,126 | -3.78% | 11.7만 |
|---|
| 2026.05.05 | ₩1,139 | ₩1,250 | ₩1,139 | ₩1,194 | +4.82% | 12.1만 |
|---|
| 2026.05.04 | ₩1,193 | ₩1,273 | ₩1,139 | ₩1,152 | -3.37% | 11.2만 |
|---|
| 2026.05.01 | ₩1,206 | ₩1,246 | ₩1,183 | ₩1,193 | -1.11% | 18.6만 |
|---|
| 2026.04.30 | ₩1,254 | ₩1,300 | ₩1,206 | ₩1,206 | -3.85% | 6.5만 |
|---|
| 2026.04.29 | ₩1,286 | ₩1,340 | ₩1,246 | ₩1,274 | -0.94% | 9.4만 |
|---|
| 2026.04.28 | ₩1,206 | ₩1,353 | ₩1,206 | ₩1,347 | +11.67% | 7.6만 |
|---|
| 2026.04.27 | ₩1,233 | ₩1,307 | ₩1,207 | ₩1,213 | -1.63% | 9.4만 |
|---|
| 2026.04.24 | ₩1,273 | ₩1,367 | ₩1,260 | ₩1,300 | +2.11% | 20.3만 |
|---|
| 2026.04.23 | ₩1,223 | ₩1,273 | ₩1,223 | ₩1,266 | +3.50% | 11만 |
|---|
| 2026.04.22 | ₩1,219 | ₩1,313 | ₩1,175 | ₩1,280 | +4.95% | 17.2만 |
|---|
| 2026.04.21 | ₩1,154 | ₩1,340 | ₩1,154 | ₩1,219 | +5.69% | 23.6만 |
|---|
| 2026.04.20 | ₩1,139 | ₩1,219 | ₩1,139 | ₩1,207 | +6.00% | 5만 |
|---|
| 2026.04.17 | ₩1,179 | ₩1,206 | ₩1,166 | ₩1,193 | +1.14% | 3.9만 |
|---|
| 2026.04.16 | ₩1,189 | ₩1,248 | ₩1,152 | ₩1,206 | +1.47% | 4만 |
|---|
| 2026.04.15 | ₩1,193 | ₩1,246 | ₩1,179 | ₩1,181 | -1.01% | 5.2만 |
|---|
| 2026.04.14 | ₩1,233 | ₩1,238 | ₩1,152 | ₩1,195 | -3.04% | 4.1만 |
|---|
| 2026.04.13 | ₩1,076 | ₩1,353 | ₩1,076 | ₩1,233 | +14.57% | 15.8만 |
|---|
| 2026.04.10 | ₩1,139 | ₩1,177 | ₩1,089 | ₩1,112 | -2.35% | 4.6만 |
|---|
| 2026.04.09 | ₩1,173 | ₩1,193 | ₩1,130 | ₩1,139 | -2.86% | 4.9만 |
|---|
| 2026.04.08 | ₩1,166 | ₩1,206 | ₩1,166 | ₩1,189 | +1.95% | 4.9만 |
|---|
| 2026.04.07 | ₩1,166 | ₩1,189 | ₩1,139 | ₩1,140 | -2.18% | 4.9만 |
|---|
| 2026.04.06 | ₩1,087 | ₩1,185 | ₩1,087 | ₩1,166 | +7.27% | 4만 |
|---|
| 2026.04.02 | ₩1,166 | ₩1,166 | ₩1,092 | ₩1,112 | -4.60% | 5.9만 |
|---|
| 2026.04.01 | ₩1,127 | ₩1,166 | ₩1,092 | ₩1,144 | +1.55% | 6.7만 |
|---|
| 2026.03.31 | ₩1,099 | ₩1,116 | ₩1,072 | ₩1,092 | -0.61% | 9.6만 |
|---|
| 2026.03.30 | ₩1,081 | ₩1,099 | ₩1,029 | ₩1,029 | -4.83% | 7만 |
|---|
| 2026.03.27 | ₩1,059 | ₩1,138 | ₩1,059 | ₩1,061 | +0.25% | 13만 |
|---|
| 2026.03.26 | ₩1,143 | ₩1,173 | ₩1,072 | ₩1,073 | -6.10% | 4.7만 |
|---|
| 2026.03.25 | ₩1,099 | ₩1,219 | ₩1,057 | ₩1,143 | +4.02% | 13.4만 |
|---|
| 2026.03.24 | ₩1,166 | ₩1,166 | ₩1,039 | ₩1,088 | -6.67% | 27.8만 |
|---|
| 2026.03.23 | ₩1,168 | ₩1,206 | ₩1,073 | ₩1,139 | -2.52% | 19.5만 |
|---|
| 2026.03.20 | ₩1,206 | ₩1,273 | ₩1,179 | ₩1,219 | +1.11% | 14.3만 |
|---|
| 2026.03.19 | ₩1,313 | ₩1,313 | ₩1,118 | ₩1,226 | -6.63% | 19.5만 |
|---|
| 2026.03.18 | ₩1,340 | ₩1,353 | ₩1,288 | ₩1,313 | -2.00% | 14.4만 |
|---|
| 2026.03.17 | ₩1,340 | ₩1,380 | ₩1,327 | ₩1,380 | +3.00% | 18.8만 |
|---|
| 2026.03.16 | ₩1,340 | ₩1,387 | ₩1,323 | ₩1,340 | 0.00% | 17만 |
|---|
| 2026.03.13 | ₩1,367 | ₩1,461 | ₩1,340 | ₩1,353 | -0.98% | 43.5만 |
|---|
| 2026.03.12 | ₩1,434 | ₩1,454 | ₩1,367 | ₩1,394 | -2.80% | 12.8만 |
|---|
| 2026.03.11 | ₩1,407 | ₩1,461 | ₩1,367 | ₩1,434 | +1.90% | 17.4만 |
|---|
| 2026.03.10 | ₩1,420 | ₩1,487 | ₩1,394 | ₩1,394 | -1.89% | 33.6만 |
|---|
| 2026.03.09 | ₩1,568 | ₩1,568 | ₩1,394 | ₩1,420 | -9.40% | 36.8만 |
|---|
| 2026.03.06 | ₩1,541 | ₩1,652 | ₩1,501 | ₩1,581 | +2.61% | 73만 |
|---|
| 2026.03.05 | ₩1,487 | ₩1,554 | ₩1,474 | ₩1,528 | +2.70% | 20.4만 |
|---|
| 2026.03.04 | ₩1,528 | ₩1,554 | ₩1,447 | ₩1,514 | -0.88% | 53.9만 |
|---|
| 2026.03.03 | ₩1,581 | ₩1,729 | ₩1,434 | ₩1,554 | -1.69% | 219.6만 |
|---|
| 2026.03.02 | ₩1,474 | ₩1,595 | ₩1,353 | ₩1,420 | -3.64% | 87.2만 |
|---|
| 2026.02.27 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,340 | -4.76% | 11.4만 |
|---|
| 2026.02.26 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,380 | -0.96% | 11만 |
|---|
| 2026.02.25 | ₩1,394 | ₩1,434 | ₩1,353 | ₩1,394 | 0.00% | 15.9만 |
|---|
| 2026.02.24 | ₩1,474 | ₩1,478 | ₩1,327 | ₩1,367 | -7.27% | 51.7만 |
|---|
| 2026.02.23 | ₩1,675 | ₩1,729 | ₩1,474 | ₩1,528 | -8.80% | 45.9만 |
|---|
| 2026.02.20 | ₩1,501 | ₩1,621 | ₩1,487 | ₩1,554 | +3.57% | 36만 |
|---|
| 2026.02.19 | ₩1,487 | ₩1,514 | ₩1,394 | ₩1,514 | +1.80% | 12.3만 |
|---|
| 2026.02.18 | ₩1,447 | ₩1,528 | ₩1,386 | ₩1,461 | +0.93% | 16.8만 |
|---|
| 2026.02.17 | ₩1,554 | ₩1,554 | ₩1,367 | ₩1,420 | -8.62% | 33.1만 |
|---|
| 2026.02.13 | ₩1,514 | ₩1,595 | ₩1,461 | ₩1,487 | -1.77% | 23.1만 |
|---|
| 2026.02.12 | ₩1,461 | ₩1,715 | ₩1,434 | ₩1,541 | +5.50% | 88.3만 |
|---|
| 2026.02.11 | ₩1,353 | ₩1,394 | ₩1,341 | ₩1,367 | +0.99% | 13.4만 |
|---|
| 2026.02.10 | ₩1,380 | ₩1,407 | ₩1,300 | ₩1,300 | -5.83% | 8.8만 |
|---|
| 2026.02.09 | ₩1,273 | ₩1,466 | ₩1,273 | ₩1,380 | +8.42% | 24만 |
|---|
| 2026.02.06 | ₩1,273 | ₩1,353 | ₩1,233 | ₩1,292 | +1.47% | 28.1만 |
|---|
| 2026.02.05 | ₩1,407 | ₩1,434 | ₩1,340 | ₩1,340 | -4.76% | 33만 |
|---|
| 2026.02.04 | ₩1,420 | ₩1,443 | ₩1,380 | ₩1,394 | -1.89% | 23.7만 |
|---|
| 2026.02.03 | ₩1,407 | ₩1,487 | ₩1,380 | ₩1,434 | +1.90% | 15.5만 |
|---|
| 2026.02.02 | ₩1,501 | ₩1,568 | ₩1,420 | ₩1,420 | -5.36% | 41.9만 |
|---|
| 2026.01.30 | ₩1,621 | ₩1,662 | ₩1,501 | ₩1,528 | -5.79% | 28.8만 |
|---|
| 2026.01.29 | ₩1,662 | ₩1,809 | ₩1,608 | ₩1,648 | -0.81% | 51.1만 |
|---|
| 2026.01.28 | ₩1,648 | ₩1,742 | ₩1,568 | ₩1,675 | +1.63% | 56.4만 |
|---|
| 2026.01.27 | ₩1,662 | ₩1,715 | ₩1,621 | ₩1,662 | 0.00% | 30.4만 |
|---|
| 2026.01.26 | ₩1,796 | ₩1,930 | ₩1,621 | ₩1,662 | -7.46% | 92.8만 |
|---|
| 2026.01.23 | ₩1,635 | ₩1,675 | ₩1,541 | ₩1,648 | +0.82% | 49.4만 |
|---|
| 2026.01.22 | ₩1,621 | ₩1,650 | ₩1,581 | ₩1,581 | -2.48% | 21만 |
|---|
| 2026.01.21 | ₩1,608 | ₩1,715 | ₩1,554 | ₩1,621 | +0.83% | 59.7만 |
|---|
| 2026.01.20 | ₩1,648 | ₩1,822 | ₩1,581 | ₩1,648 | 0.00% | 90.1만 |
|---|
| 2026.01.16 | ₩1,755 | ₩1,755 | ₩1,595 | ₩1,608 | -8.40% | 49.7만 |
|---|
| 2026.01.15 | ₩1,796 | ₩1,809 | ₩1,664 | ₩1,702 | -5.22% | 51.1만 |
|---|
| 2026.01.14 | ₩1,836 | ₩1,943 | ₩1,769 | ₩1,782 | -2.92% | 88.7만 |
|---|
| 2026.01.13 | ₩1,715 | ₩1,796 | ₩1,608 | ₩1,702 | -0.78% | 74.6만 |
|---|
| 2026.01.12 | ₩1,769 | ₩1,863 | ₩1,688 | ₩1,702 | -3.79% | 73만 |
|---|
| 2026.01.09 | ₩1,755 | ₩1,809 | ₩1,648 | ₩1,715 | -2.29% | 72.4만 |
|---|
| 2026.01.08 | ₩1,755 | ₩1,863 | ₩1,541 | ₩1,662 | -5.34% | 121.3만 |
|---|
| 2026.01.07 | ₩1,836 | ₩2,090 | ₩1,635 | ₩1,688 | -8.03% | 339.5만 |
|---|
| 2026.01.06 | ₩1,715 | ₩1,769 | ₩1,407 | ₩1,635 | -4.69% | 326.5만 |
|---|
| 2026.01.05 | ₩1,241 | ₩1,970 | ₩1,119 | ₩1,822 | +46.87% | 2590만 |
|---|
| 2026.01.02 | ₩886 | ₩998 | ₩886 | ₩972 | +9.68% | 6.1만 |
|---|
| 2025.12.31 | ₩938 | ₩947 | ₩804 | ₩911 | -2.86% | 69.7만 |
|---|
| 2025.12.30 | ₩1,005 | ₩1,045 | ₩939 | ₩953 | -5.20% | 11.1만 |
|---|
| 2025.12.29 | ₩1,045 | ₩1,077 | ₩949 | ₩978 | -6.41% | 40.1만 |
|---|
| 2025.12.26 | ₩1,112 | ₩1,112 | ₩1,055 | ₩1,089 | -2.05% | 16.5만 |
|---|
| 2025.12.24 | ₩1,110 | ₩1,112 | ₩1,080 | ₩1,111 | +0.12% | 2.1만 |
|---|
| 2025.12.23 | ₩1,152 | ₩1,166 | ₩1,072 | ₩1,106 | -4.07% | 21.1만 |
|---|
| 2025.12.22 | ₩1,166 | ₩1,211 | ₩1,126 | ₩1,159 | -0.57% | 21.5만 |
|---|
| 2025.12.19 | ₩1,193 | ₩1,215 | ₩1,139 | ₩1,154 | -3.26% | 13.4만 |
|---|
| 2025.12.18 | ₩1,233 | ₩1,327 | ₩1,195 | ₩1,206 | -2.17% | 39.8만 |
|---|
| 2025.12.17 | ₩1,340 | ₩1,340 | ₩1,223 | ₩1,234 | -7.90% | 19만 |
|---|
| 2025.12.16 | ₩1,293 | ₩1,420 | ₩1,173 | ₩1,328 | +2.69% | 55.8만 |
|---|
| 2025.12.15 | ₩1,353 | ₩1,367 | ₩1,273 | ₩1,307 | -3.47% | 29.1만 |
|---|
| 2025.12.12 | ₩1,514 | ₩1,541 | ₩1,010 | ₩1,197 | -20.97% | 74.7만 |
|---|
| 2025.12.11 | ₩1,246 | ₩1,474 | ₩1,193 | ₩1,394 | +11.83% | 82.7만 |
|---|
| 2025.12.10 | ₩1,163 | ₩1,246 | ₩1,072 | ₩1,126 | -3.23% | 65.2만 |
|---|
| 2025.12.09 | ₩1,005 | ₩1,045 | ₩1,005 | ₩1,039 | +3.33% | 14.7만 |
|---|
| 2025.12.08 | ₩1,045 | ₩1,045 | ₩992 | ₩1,018 | -2.56% | 6만 |
|---|
| 2025.12.05 | ₩1,000 | ₩1,041 | ₩957 | ₩988 | -1.21% | 11.7만 |
|---|
| 2025.12.04 | ₩1,048 | ₩1,072 | ₩1,005 | ₩1,028 | -1.92% | 13.4만 |
|---|
| 2025.12.03 | ₩1,152 | ₩1,152 | ₩886 | ₩1,017 | -11.74% | 43.7만 |
|---|
| 2025.12.02 | ₩1,147 | ₩1,160 | ₩1,112 | ₩1,148 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩1,179 | ₩1,205 | ₩1,139 | ₩1,142 | -3.18% | 16만 |
|---|
| 2025.11.28 | ₩1,139 | ₩1,229 | ₩1,139 | ₩1,203 | +5.65% | 4만 |
|---|
| 2025.11.26 | ₩1,206 | ₩1,246 | ₩1,173 | ₩1,233 | +2.22% | 6.5만 |
|---|
| 2025.11.25 | ₩1,126 | ₩1,179 | ₩1,126 | ₩1,166 | +3.57% | 13.6만 |
|---|
| 2025.11.24 | ₩1,367 | ₩1,380 | ₩1,053 | ₩1,127 | -17.55% | 54.2만 |
|---|
| 2025.11.21 | ₩1,340 | ₩1,568 | ₩1,313 | ₩1,353 | +1.00% | 65.7만 |
|---|
| 2025.11.20 | ₩1,554 | ₩1,554 | ₩1,233 | ₩1,300 | -16.38% | 39.6만 |
|---|
| 2025.11.19 | ₩1,273 | ₩1,327 | ₩1,238 | ₩1,274 | +0.11% | 7.1만 |
|---|
| 2025.11.18 | ₩1,300 | ₩1,340 | ₩1,273 | ₩1,327 | +2.06% | 3.1만 |
|---|
| 2025.11.17 | ₩1,394 | ₩1,407 | ₩1,309 | ₩1,313 | -5.77% | 9.7만 |
|---|
| 2025.11.14 | ₩1,353 | ₩1,380 | ₩1,340 | ₩1,367 | +0.99% | 8.7만 |
|---|
| 2025.11.13 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,380 | -2.83% | 11.9만 |
|---|
| 2025.11.12 | ₩1,501 | ₩1,501 | ₩1,340 | ₩1,407 | -6.25% | 7.6만 |
|---|
| 2025.11.11 | ₩1,434 | ₩1,541 | ₩1,434 | ₩1,474 | +2.80% | 13.9만 |
|---|
| 2025.11.10 | ₩1,501 | ₩1,541 | ₩1,407 | ₩1,447 | -3.57% | 13.3만 |
|---|
| 2025.11.07 | ₩1,340 | ₩1,501 | ₩1,206 | ₩1,447 | +8.00% | 27.7만 |
|---|
| 2025.11.06 | ₩1,367 | ₩1,439 | ₩1,332 | ₩1,353 | -0.98% | 9.7만 |
|---|
| 2025.11.05 | ₩1,487 | ₩1,581 | ₩1,179 | ₩1,380 | -7.21% | 31.3만 |
|---|
| 2025.11.04 | ₩1,675 | ₩1,702 | ₩1,487 | ₩1,528 | -8.80% | 13.6만 |
|---|
| 2025.11.03 | ₩1,688 | ₩1,715 | ₩1,541 | ₩1,662 | -1.59% | 25.1만 |
|---|
| 2025.10.31 | ₩1,715 | ₩1,755 | ₩1,608 | ₩1,608 | -6.25% | 18.3만 |
|---|
| 2025.10.30 | ₩1,876 | ₩1,983 | ₩1,742 | ₩1,755 | -6.43% | 58.8만 |
|---|
| 2025.10.29 | ₩1,541 | ₩2,090 | ₩1,528 | ₩1,903 | +23.48% | 126.5만 |
|---|
| 2025.10.28 | ₩1,487 | ₩1,675 | ₩1,367 | ₩1,501 | +0.90% | 85.5만 |
|---|
| 2025.10.27 | ₩1,434 | ₩1,486 | ₩1,380 | ₩1,434 | 0.00% | 21.1만 |
|---|
| 2025.10.24 | ₩1,300 | ₩1,407 | ₩1,300 | ₩1,380 | +6.19% | 19.2만 |
|---|
| 2025.10.23 | ₩1,407 | ₩1,420 | ₩1,340 | ₩1,420 | +0.95% | 13.8만 |
|---|
| 2025.10.22 | ₩1,340 | ₩1,407 | ₩1,313 | ₩1,328 | -0.90% | 16.6만 |
|---|
| 2025.10.21 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,367 | 0.00% | 23.3만 |
|---|
| 2025.10.20 | ₩1,407 | ₩1,434 | ₩1,380 | ₩1,394 | -0.95% | 17.7만 |
|---|
| 2025.10.17 | ₩1,340 | ₩1,447 | ₩1,313 | ₩1,353 | +1.00% | 47만 |
|---|
| 2025.10.16 | ₩1,112 | ₩1,394 | ₩1,034 | ₩1,327 | +19.28% | 144.2만 |
|---|
| 2025.10.15 | ₩1,206 | ₩1,273 | ₩1,122 | ₩1,146 | -5.00% | 44.7만 |
|---|
| 2025.10.14 | ₩1,286 | ₩1,333 | ₩1,191 | ₩1,206 | -6.25% | 51.1만 |
|---|
| 2025.10.13 | ₩1,487 | ₩1,487 | ₩1,179 | ₩1,340 | -9.91% | 91.3만 |
|---|
| 2025.10.10 | ₩1,501 | ₩1,568 | ₩1,474 | ₩1,474 | -1.79% | 63.3만 |
|---|