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 | ₩491 | ₩528 | ₩486 | ₩528 | +7.61% | 9만 |
| 2026.10.08 | ₩500 | ₩674 | ₩474 | ₩492 | -1.60% | 235.7만 |
| 2026.10.07 | ₩511 | ₩520 | ₩482 | ₩495 | -3.13% | 10.2만 |
| 2026.10.06 | ₩534 | ₩547 | ₩514 | ₩520 | -2.50% | 9.3만 |
| 2026.10.05 | ₩580 | ₩587 | ₩534 | ₩540 | -6.90% | 9.2만 |
| 2026.10.02 | ₩591 | ₩604 | ₩567 | ₩587 | -0.68% | 11.3만 |
| 2026.10.01 | ₩634 | ₩634 | ₩600 | ₩602 | -5.05% | 8.8만 |
| 2026.09.30 | ₩627 | ₩667 | ₩602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩602 |
| -4.04% |
| 12.8만 |
| 2026.09.29 | ₩627 | ₩680 | ₩614 | ₩636 | +1.49% | 12.9만 |
|---|
| 2026.09.28 | ₩667 | ₩667 | ₩620 | ₩639 | -4.20% | 11.3만 |
|---|
| 2026.09.25 | ₩654 | ₩676 | ₩654 | ₩667 | +2.04% | 14만 |
|---|
| 2026.09.24 | ₩650 | ₩754 | ₩640 | ₩687 | +5.75% | 72.5만 |
|---|
| 2026.09.23 | ₩678 | ₩680 | ₩647 | ₩670 | -1.18% | 15.8만 |
|---|
| 2026.09.22 | ₩706 | ₩707 | ₩667 | ₩691 | -2.08% | 19.9만 |
|---|
| 2026.09.21 | ₩686 | ₩694 | ₩639 | ₩680 | -0.78% | 28.3만 |
|---|
| 2026.09.18 | ₩723 | ₩751 | ₩694 | ₩707 | -2.21% | 18.6만 |
|---|
| 2026.09.17 | ₩724 | ₩760 | ₩694 | ₩747 | +3.13% | 20.8만 |
|---|
| 2026.09.16 | ₩692 | ₩814 | ₩667 | ₩742 | +7.13% | 153.1만 |
|---|
| 2026.09.15 | ₩742 | ₩764 | ₩667 | ₩708 | -4.50% | 28.2만 |
|---|
| 2026.09.14 | ₩690 | ₩796 | ₩680 | ₩782 | +13.35% | 38.1만 |
|---|
| 2026.09.11 | ₩780 | ₩823 | ₩735 | ₩754 | -3.42% | 104.4만 |
|---|
| 2026.09.10 | ₩956 | ₩960 | ₩840 | ₩870 | -9.07% | 337만 |
|---|
| 2026.09.09 | ₩819 | ₩1,257 | ₩756 | ₩960 | +17.26% | 9067.1만 |
|---|
| 2026.09.08 | ₩743 | ₩800 | ₩734 | ₩768 | +3.41% | 9.3만 |
|---|
| 2026.09.04 | ₩836 | ₩874 | ₩734 | ₩804 | -3.83% | 36.1만 |
|---|
| 2026.09.03 | ₩811 | ₩894 | ₩787 | ₩878 | +8.22% | 149.9만 |
|---|
| 2026.09.02 | ₩723 | ₩786 | ₩692 | ₩747 | +3.32% | 1710.6만 |
|---|
| 2026.09.01 | ₩767 | ₩767 | ₩716 | ₩720 | -6.09% | 1.1만 |
|---|
| 2026.08.31 | ₩747 | ₩800 | ₩734 | ₩747 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩767 | ₩787 | ₩714 | ₩747 | -2.61% | 3.6만 |
|---|
| 2026.08.27 | ₩766 | ₩771 | ₩714 | ₩735 | -4.01% | 8.7천 |
|---|
| 2026.08.26 | ₩734 | ₩751 | ₩720 | ₩735 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩734 | ₩758 | ₩734 | ₩751 | +2.36% | 1.5만 |
|---|
| 2026.08.24 | ₩799 | ₩800 | ₩767 | ₩767 | -4.01% | 3.6만 |
|---|
| 2026.08.21 | ₩774 | ₩788 | ₩736 | ₩736 | -4.83% | 2.8만 |
|---|
| 2026.08.20 | ₩756 | ₩787 | ₩747 | ₩774 | +2.29% | 1.8만 |
|---|
| 2026.08.19 | ₩760 | ₩800 | ₩755 | ₩784 | +3.16% | 2만 |
|---|
| 2026.08.18 | ₩800 | ₩800 | ₩774 | ₩774 | -3.33% | 1.8만 |
|---|
| 2026.08.17 | ₩800 | ₩806 | ₩734 | ₩787 | -1.67% | 20.1만 |
|---|
| 2026.08.14 | ₩760 | ₩854 | ₩735 | ₩772 | +1.58% | 25.8만 |
|---|
| 2026.08.13 | ₩735 | ₩776 | ₩704 | ₩723 | -1.63% | 4.7만 |
|---|
| 2026.08.12 | ₩787 | ₩824 | ₩724 | ₩734 | -6.78% | 7.5만 |
|---|
| 2026.08.11 | ₩787 | ₩800 | ₩724 | ₩787 | 0.00% | 7.7만 |
|---|
| 2026.08.10 | ₩667 | ₩763 | ₩655 | ₩734 | +10.00% | 17.8만 |
|---|
| 2026.08.07 | ₩602 | ₩660 | ₩600 | ₩660 | +9.76% | 8.6만 |
|---|
| 2026.08.06 | ₩680 | ₩680 | ₩596 | ₩607 | -10.78% | 11.3만 |
|---|
| 2026.08.05 | ₩831 | ₩859 | ₩596 | ₩694 | -16.53% | 28.4만 |
|---|
| 2026.08.04 | ₩934 | ₩960 | ₩775 | ₩814 | -12.86% | 32.7만 |
|---|
| 2026.08.03 | ₩960 | ₩974 | ₩930 | ₩940 | -2.08% | 3.4만 |
|---|
| 2026.07.31 | ₩960 | ₩960 | ₩930 | ₩934 | -2.78% | 3만 |
|---|
| 2026.07.30 | ₩934 | ₩960 | ₩922 | ₩934 | 0.00% | 1만 |
|---|
| 2026.07.29 | ₩934 | ₩947 | ₩922 | ₩934 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩972 | ₩972 | ₩934 | ₩934 | -3.98% | 2.7만 |
|---|
| 2026.07.27 | ₩947 | ₩974 | ₩947 | ₩974 | +2.82% | 1.3만 |
|---|
| 2026.07.24 | ₩966 | ₩974 | ₩934 | ₩935 | -3.18% | 3만 |
|---|
| 2026.07.23 | ₩960 | ₩960 | ₩947 | ₩947 | -1.39% | 1.5만 |
|---|
| 2026.07.22 | ₩974 | ₩980 | ₩934 | ₩948 | -2.60% | 2.7만 |
|---|
| 2026.07.21 | ₩947 | ₩999 | ₩947 | ₩952 | +0.56% | 5.5만 |
|---|
| 2026.07.20 | ₩960 | ₩1,000 | ₩934 | ₩967 | +0.69% | 5만 |
|---|
| 2026.07.17 | ₩976 | ₩1,067 | ₩960 | ₩986 | +0.96% | 5.6만 |
|---|
| 2026.07.16 | ₩958 | ₩976 | ₩934 | ₩976 | +1.95% | 1.3만 |
|---|
| 2026.07.15 | ₩960 | ₩992 | ₩947 | ₩982 | +2.22% | 2.3만 |
|---|
| 2026.07.14 | ₩962 | ₩998 | ₩947 | ₩959 | -0.28% | 3.3만 |
|---|
| 2026.07.13 | ₩931 | ₩1,059 | ₩920 | ₩999 | +7.31% | 6만 |
|---|
| 2026.07.10 | ₩1,067 | ₩1,067 | ₩947 | ₩978 | -8.38% | 14.6만 |
|---|
| 2026.07.09 | ₩954 | ₩998 | ₩934 | ₩960 | +0.70% | 2.7만 |
|---|
| 2026.07.08 | ₩974 | ₩992 | ₩934 | ₩954 | -2.05% | 8만 |
|---|
| 2026.07.07 | ₩960 | ₩999 | ₩920 | ₩947 | -1.39% | 12.8만 |
|---|
| 2026.07.06 | ₩967 | ₩1,094 | ₩907 | ₩1,023 | +5.79% | 44.5만 |
|---|
| 2026.07.02 | ₩955 | ₩984 | ₩910 | ₩922 | -3.49% | 350.1만 |
|---|
| 2026.07.01 | ₩1,014 | ₩1,074 | ₩947 | ₩984 | -2.89% | 13.6만 |
|---|
| 2026.06.30 | ₩1,067 | ₩1,094 | ₩1,012 | ₩1,035 | -3.00% | 12.3만 |
|---|
| 2026.06.29 | ₩1,104 | ₩1,124 | ₩1,067 | ₩1,090 | -1.33% | 14.1만 |
|---|
| 2026.06.26 | ₩1,134 | ₩1,140 | ₩1,080 | ₩1,134 | 0.00% | 7.3만 |
|---|
| 2026.06.25 | ₩1,147 | ₩1,147 | ₩1,014 | ₩1,134 | -1.16% | 18.4만 |
|---|
| 2026.06.24 | ₩1,107 | ₩1,187 | ₩1,107 | ₩1,160 | +4.82% | 6.1만 |
|---|
| 2026.06.23 | ₩1,123 | ₩1,214 | ₩1,086 | ₩1,167 | +3.92% | 9.7만 |
|---|
| 2026.06.22 | ₩1,067 | ₩1,187 | ₩1,067 | ₩1,158 | +8.50% | 17만 |
|---|
| 2026.06.18 | ₩1,070 | ₩1,127 | ₩1,040 | ₩1,042 | -2.62% | 8만 |
|---|
| 2026.06.17 | ₩1,034 | ₩1,134 | ₩1,034 | ₩1,070 | +3.48% | 8.7만 |
|---|
| 2026.06.16 | ₩1,052 | ₩1,067 | ₩1,040 | ₩1,040 | -1.14% | 3.7만 |
|---|
| 2026.06.15 | ₩1,040 | ₩1,078 | ₩1,036 | ₩1,040 | 0.00% | 8.5만 |
|---|
| 2026.06.12 | ₩1,094 | ₩1,100 | ₩1,014 | ₩1,027 | -6.10% | 13.6만 |
|---|
| 2026.06.11 | ₩1,067 | ₩1,174 | ₩1,042 | ₩1,120 | +5.00% | 8.4만 |
|---|
| 2026.06.10 | ₩1,214 | ₩1,251 | ₩1,094 | ₩1,136 | -6.37% | 20.5만 |
|---|
| 2026.06.09 | ₩960 | ₩1,361 | ₩960 | ₩1,334 | +38.89% | 104.3만 |
|---|
| 2026.06.08 | ₩934 | ₩1,000 | ₩907 | ₩996 | +6.71% | 31.8만 |
|---|
| 2026.06.05 | ₩894 | ₩934 | ₩880 | ₩892 | -0.15% | 19.6만 |
|---|
| 2026.06.04 | ₩894 | ₩959 | ₩894 | ₩915 | +2.39% | 24.5만 |
|---|
| 2026.06.03 | ₩894 | ₩959 | ₩894 | ₩907 | +1.49% | 64.4만 |
|---|
| 2026.06.02 | ₩959 | ₩1,090 | ₩947 | ₩998 | +4.03% | 670.2만 |
|---|
| 2026.06.01 | ₩907 | ₩987 | ₩907 | ₩970 | +6.91% | 7.5만 |
|---|
| 2026.05.29 | ₩920 | ₩947 | ₩894 | ₩915 | -0.58% | 10.2만 |
|---|
| 2026.05.28 | ₩934 | ₩974 | ₩867 | ₩907 | -2.86% | 10.6만 |
|---|
| 2026.05.27 | ₩1,043 | ₩1,043 | ₩974 | ₩974 | -6.65% | 19.2만 |
|---|
| 2026.05.26 | ₩1,044 | ₩1,128 | ₩818 | ₩1,119 | +7.15% | 537.7만 |
|---|
| 2026.05.22 | ₩920 | ₩987 | ₩900 | ₩955 | +3.77% | 13.8만 |
|---|
| 2026.05.21 | ₩987 | ₩987 | ₩907 | ₩940 | -4.73% | 6.4만 |
|---|
| 2026.05.20 | ₩947 | ₩987 | ₩947 | ₩960 | +1.41% | 3만 |
|---|
| 2026.05.19 | ₩1,007 | ₩1,040 | ₩947 | ₩947 | -5.96% | 8.6만 |
|---|
| 2026.05.18 | ₩1,020 | ₩1,040 | ₩1,000 | ₩1,000 | -1.96% | 2.6만 |
|---|
| 2026.05.15 | ₩1,066 | ₩1,067 | ₩1,027 | ₩1,027 | -3.63% | 2.9만 |
|---|
| 2026.05.14 | ₩1,067 | ₩1,127 | ₩1,027 | ₩1,050 | -1.63% | 7.3만 |
|---|
| 2026.05.13 | ₩1,027 | ₩1,064 | ₩1,027 | ₩1,034 | +0.65% | 3.8만 |
|---|
| 2026.05.12 | ₩1,048 | ₩1,087 | ₩1,027 | ₩1,034 | -1.40% | 6.2만 |
|---|
| 2026.05.11 | ₩1,067 | ₩1,080 | ₩1,040 | ₩1,040 | -2.50% | 5.8만 |
|---|
| 2026.05.08 | ₩1,114 | ₩1,170 | ₩1,047 | ₩1,047 | -5.99% | 17만 |
|---|
| 2026.05.07 | ₩1,118 | ₩1,254 | ₩1,078 | ₩1,094 | -2.15% | 19.5만 |
|---|
| 2026.05.06 | ₩1,164 | ₩1,200 | ₩1,112 | ₩1,120 | -3.78% | 11.7만 |
|---|
| 2026.05.05 | ₩1,134 | ₩1,245 | ₩1,134 | ₩1,188 | +4.82% | 12.1만 |
|---|
| 2026.05.04 | ₩1,187 | ₩1,267 | ₩1,134 | ₩1,147 | -3.37% | 11.2만 |
|---|
| 2026.05.01 | ₩1,200 | ₩1,241 | ₩1,178 | ₩1,187 | -1.11% | 18.6만 |
|---|
| 2026.04.30 | ₩1,249 | ₩1,294 | ₩1,200 | ₩1,200 | -3.85% | 6.5만 |
|---|
| 2026.04.29 | ₩1,281 | ₩1,334 | ₩1,241 | ₩1,269 | -0.94% | 9.4만 |
|---|
| 2026.04.28 | ₩1,200 | ₩1,347 | ₩1,200 | ₩1,341 | +11.67% | 7.6만 |
|---|
| 2026.04.27 | ₩1,227 | ₩1,301 | ₩1,202 | ₩1,207 | -1.63% | 9.4만 |
|---|
| 2026.04.24 | ₩1,267 | ₩1,361 | ₩1,254 | ₩1,294 | +2.11% | 20.3만 |
|---|
| 2026.04.23 | ₩1,218 | ₩1,267 | ₩1,218 | ₩1,261 | +3.50% | 11만 |
|---|
| 2026.04.22 | ₩1,214 | ₩1,307 | ₩1,170 | ₩1,274 | +4.95% | 17.2만 |
|---|
| 2026.04.21 | ₩1,148 | ₩1,334 | ₩1,148 | ₩1,214 | +5.69% | 23.6만 |
|---|
| 2026.04.20 | ₩1,134 | ₩1,214 | ₩1,134 | ₩1,202 | +6.00% | 5만 |
|---|
| 2026.04.17 | ₩1,174 | ₩1,200 | ₩1,160 | ₩1,187 | +1.14% | 3.9만 |
|---|
| 2026.04.16 | ₩1,183 | ₩1,242 | ₩1,147 | ₩1,200 | +1.47% | 4만 |
|---|
| 2026.04.15 | ₩1,187 | ₩1,241 | ₩1,174 | ₩1,175 | -1.01% | 5.2만 |
|---|
| 2026.04.14 | ₩1,227 | ₩1,233 | ₩1,147 | ₩1,190 | -3.04% | 4.1만 |
|---|
| 2026.04.13 | ₩1,071 | ₩1,347 | ₩1,071 | ₩1,227 | +14.57% | 15.8만 |
|---|
| 2026.04.10 | ₩1,134 | ₩1,171 | ₩1,084 | ₩1,107 | -2.35% | 4.6만 |
|---|
| 2026.04.09 | ₩1,167 | ₩1,187 | ₩1,124 | ₩1,134 | -2.86% | 4.9만 |
|---|
| 2026.04.08 | ₩1,160 | ₩1,200 | ₩1,160 | ₩1,183 | +1.95% | 4.9만 |
|---|
| 2026.04.07 | ₩1,160 | ₩1,183 | ₩1,134 | ₩1,135 | -2.18% | 4.9만 |
|---|
| 2026.04.06 | ₩1,082 | ₩1,179 | ₩1,082 | ₩1,160 | +7.27% | 4만 |
|---|
| 2026.04.02 | ₩1,160 | ₩1,160 | ₩1,087 | ₩1,107 | -4.60% | 5.9만 |
|---|
| 2026.04.01 | ₩1,122 | ₩1,160 | ₩1,087 | ₩1,139 | +1.55% | 6.7만 |
|---|
| 2026.03.31 | ₩1,094 | ₩1,111 | ₩1,067 | ₩1,087 | -0.61% | 9.6만 |
|---|
| 2026.03.30 | ₩1,076 | ₩1,094 | ₩1,024 | ₩1,024 | -4.83% | 7만 |
|---|
| 2026.03.27 | ₩1,054 | ₩1,132 | ₩1,054 | ₩1,056 | +0.25% | 13만 |
|---|
| 2026.03.26 | ₩1,138 | ₩1,167 | ₩1,067 | ₩1,068 | -6.10% | 4.7만 |
|---|
| 2026.03.25 | ₩1,094 | ₩1,214 | ₩1,052 | ₩1,138 | +4.02% | 13.4만 |
|---|
| 2026.03.24 | ₩1,160 | ₩1,160 | ₩1,034 | ₩1,083 | -6.67% | 27.8만 |
|---|
| 2026.03.23 | ₩1,163 | ₩1,200 | ₩1,068 | ₩1,134 | -2.52% | 19.5만 |
|---|
| 2026.03.20 | ₩1,200 | ₩1,267 | ₩1,174 | ₩1,214 | +1.11% | 14.3만 |
|---|
| 2026.03.19 | ₩1,307 | ₩1,307 | ₩1,112 | ₩1,221 | -6.63% | 19.5만 |
|---|
| 2026.03.18 | ₩1,334 | ₩1,347 | ₩1,282 | ₩1,307 | -2.00% | 14.4만 |
|---|
| 2026.03.17 | ₩1,334 | ₩1,374 | ₩1,321 | ₩1,374 | +3.00% | 18.8만 |
|---|
| 2026.03.16 | ₩1,334 | ₩1,381 | ₩1,317 | ₩1,334 | 0.00% | 17만 |
|---|
| 2026.03.13 | ₩1,361 | ₩1,454 | ₩1,334 | ₩1,347 | -0.98% | 43.5만 |
|---|
| 2026.03.12 | ₩1,427 | ₩1,447 | ₩1,361 | ₩1,387 | -2.80% | 12.8만 |
|---|
| 2026.03.11 | ₩1,401 | ₩1,454 | ₩1,361 | ₩1,427 | +1.90% | 17.4만 |
|---|
| 2026.03.10 | ₩1,414 | ₩1,481 | ₩1,387 | ₩1,387 | -1.89% | 33.6만 |
|---|
| 2026.03.09 | ₩1,561 | ₩1,561 | ₩1,387 | ₩1,414 | -9.40% | 36.8만 |
|---|
| 2026.03.06 | ₩1,534 | ₩1,645 | ₩1,494 | ₩1,574 | +2.61% | 73만 |
|---|
| 2026.03.05 | ₩1,481 | ₩1,547 | ₩1,467 | ₩1,521 | +2.70% | 20.4만 |
|---|
| 2026.03.04 | ₩1,521 | ₩1,547 | ₩1,441 | ₩1,507 | -0.88% | 53.9만 |
|---|
| 2026.03.03 | ₩1,574 | ₩1,721 | ₩1,427 | ₩1,547 | -1.69% | 219.6만 |
|---|
| 2026.03.02 | ₩1,467 | ₩1,587 | ₩1,347 | ₩1,414 | -3.64% | 87.2만 |
|---|
| 2026.02.27 | ₩1,401 | ₩1,401 | ₩1,334 | ₩1,334 | -4.76% | 11.4만 |
|---|
| 2026.02.26 | ₩1,387 | ₩1,414 | ₩1,361 | ₩1,374 | -0.96% | 11만 |
|---|
| 2026.02.25 | ₩1,387 | ₩1,427 | ₩1,347 | ₩1,387 | 0.00% | 15.9만 |
|---|
| 2026.02.24 | ₩1,467 | ₩1,471 | ₩1,321 | ₩1,361 | -7.27% | 51.7만 |
|---|
| 2026.02.23 | ₩1,667 | ₩1,721 | ₩1,467 | ₩1,521 | -8.80% | 45.9만 |
|---|
| 2026.02.20 | ₩1,494 | ₩1,614 | ₩1,481 | ₩1,547 | +3.57% | 36만 |
|---|
| 2026.02.19 | ₩1,481 | ₩1,507 | ₩1,387 | ₩1,507 | +1.80% | 12.3만 |
|---|
| 2026.02.18 | ₩1,441 | ₩1,521 | ₩1,379 | ₩1,454 | +0.93% | 16.8만 |
|---|
| 2026.02.17 | ₩1,547 | ₩1,547 | ₩1,361 | ₩1,414 | -8.62% | 33.1만 |
|---|
| 2026.02.13 | ₩1,507 | ₩1,587 | ₩1,454 | ₩1,481 | -1.77% | 23.1만 |
|---|
| 2026.02.12 | ₩1,454 | ₩1,707 | ₩1,427 | ₩1,534 | +5.50% | 88.3만 |
|---|
| 2026.02.11 | ₩1,347 | ₩1,387 | ₩1,335 | ₩1,361 | +0.99% | 13.4만 |
|---|
| 2026.02.10 | ₩1,374 | ₩1,401 | ₩1,294 | ₩1,294 | -5.83% | 8.8만 |
|---|
| 2026.02.09 | ₩1,267 | ₩1,459 | ₩1,267 | ₩1,374 | +8.42% | 24만 |
|---|
| 2026.02.06 | ₩1,267 | ₩1,347 | ₩1,227 | ₩1,286 | +1.47% | 28.1만 |
|---|
| 2026.02.05 | ₩1,401 | ₩1,427 | ₩1,334 | ₩1,334 | -4.76% | 33만 |
|---|
| 2026.02.04 | ₩1,414 | ₩1,437 | ₩1,374 | ₩1,387 | -1.89% | 23.7만 |
|---|
| 2026.02.03 | ₩1,401 | ₩1,481 | ₩1,374 | ₩1,427 | +1.90% | 15.5만 |
|---|
| 2026.02.02 | ₩1,494 | ₩1,561 | ₩1,414 | ₩1,414 | -5.36% | 41.9만 |
|---|
| 2026.01.30 | ₩1,614 | ₩1,654 | ₩1,494 | ₩1,521 | -5.79% | 28.8만 |
|---|
| 2026.01.29 | ₩1,654 | ₩1,801 | ₩1,601 | ₩1,641 | -0.81% | 51.1만 |
|---|
| 2026.01.28 | ₩1,641 | ₩1,734 | ₩1,561 | ₩1,667 | +1.63% | 56.4만 |
|---|
| 2026.01.27 | ₩1,654 | ₩1,707 | ₩1,614 | ₩1,654 | 0.00% | 30.4만 |
|---|
| 2026.01.26 | ₩1,787 | ₩1,921 | ₩1,614 | ₩1,654 | -7.46% | 92.8만 |
|---|
| 2026.01.23 | ₩1,627 | ₩1,667 | ₩1,534 | ₩1,641 | +0.82% | 49.4만 |
|---|
| 2026.01.22 | ₩1,614 | ₩1,642 | ₩1,574 | ₩1,574 | -2.48% | 21만 |
|---|
| 2026.01.21 | ₩1,601 | ₩1,707 | ₩1,547 | ₩1,614 | +0.83% | 59.7만 |
|---|
| 2026.01.20 | ₩1,641 | ₩1,814 | ₩1,574 | ₩1,641 | 0.00% | 90.1만 |
|---|
| 2026.01.16 | ₩1,747 | ₩1,747 | ₩1,587 | ₩1,601 | -8.40% | 49.7만 |
|---|
| 2026.01.15 | ₩1,787 | ₩1,801 | ₩1,657 | ₩1,694 | -5.22% | 51.1만 |
|---|
| 2026.01.14 | ₩1,827 | ₩1,934 | ₩1,761 | ₩1,774 | -2.92% | 88.7만 |
|---|
| 2026.01.13 | ₩1,707 | ₩1,787 | ₩1,601 | ₩1,694 | -0.78% | 74.6만 |
|---|
| 2026.01.12 | ₩1,761 | ₩1,854 | ₩1,681 | ₩1,694 | -3.79% | 73만 |
|---|
| 2026.01.09 | ₩1,747 | ₩1,801 | ₩1,641 | ₩1,707 | -2.29% | 72.4만 |
|---|
| 2026.01.08 | ₩1,747 | ₩1,854 | ₩1,534 | ₩1,654 | -5.34% | 121.3만 |
|---|
| 2026.01.07 | ₩1,827 | ₩2,081 | ₩1,627 | ₩1,681 | -8.03% | 339.5만 |
|---|
| 2026.01.06 | ₩1,707 | ₩1,761 | ₩1,401 | ₩1,627 | -4.69% | 326.5만 |
|---|
| 2026.01.05 | ₩1,235 | ₩1,961 | ₩1,114 | ₩1,814 | +46.87% | 2590만 |
|---|
| 2026.01.02 | ₩882 | ₩994 | ₩882 | ₩967 | +9.68% | 6.1만 |
|---|
| 2025.12.31 | ₩934 | ₩943 | ₩800 | ₩907 | -2.86% | 69.7만 |
|---|
| 2025.12.30 | ₩1,000 | ₩1,040 | ₩935 | ₩948 | -5.20% | 11.1만 |
|---|
| 2025.12.29 | ₩1,040 | ₩1,072 | ₩944 | ₩974 | -6.41% | 40.1만 |
|---|
| 2025.12.26 | ₩1,107 | ₩1,107 | ₩1,050 | ₩1,084 | -2.05% | 16.5만 |
|---|
| 2025.12.24 | ₩1,104 | ₩1,107 | ₩1,075 | ₩1,106 | +0.12% | 2.1만 |
|---|
| 2025.12.23 | ₩1,147 | ₩1,160 | ₩1,067 | ₩1,100 | -4.07% | 21.1만 |
|---|
| 2025.12.22 | ₩1,160 | ₩1,206 | ₩1,120 | ₩1,154 | -0.57% | 21.5만 |
|---|
| 2025.12.19 | ₩1,187 | ₩1,210 | ₩1,134 | ₩1,148 | -3.26% | 13.4만 |
|---|
| 2025.12.18 | ₩1,227 | ₩1,321 | ₩1,190 | ₩1,200 | -2.17% | 39.8만 |
|---|
| 2025.12.17 | ₩1,334 | ₩1,334 | ₩1,218 | ₩1,229 | -7.90% | 19만 |
|---|
| 2025.12.16 | ₩1,287 | ₩1,414 | ₩1,167 | ₩1,322 | +2.69% | 55.8만 |
|---|
| 2025.12.15 | ₩1,347 | ₩1,361 | ₩1,267 | ₩1,301 | -3.47% | 29.1만 |
|---|
| 2025.12.12 | ₩1,507 | ₩1,534 | ₩1,006 | ₩1,191 | -20.97% | 74.7만 |
|---|
| 2025.12.11 | ₩1,241 | ₩1,467 | ₩1,187 | ₩1,387 | +11.83% | 82.7만 |
|---|
| 2025.12.10 | ₩1,158 | ₩1,241 | ₩1,067 | ₩1,120 | -3.23% | 65.2만 |
|---|
| 2025.12.09 | ₩1,000 | ₩1,040 | ₩1,000 | ₩1,034 | +3.33% | 14.7만 |
|---|
| 2025.12.08 | ₩1,040 | ₩1,040 | ₩987 | ₩1,014 | -2.56% | 6만 |
|---|
| 2025.12.05 | ₩995 | ₩1,036 | ₩952 | ₩983 | -1.21% | 11.7만 |
|---|
| 2025.12.04 | ₩1,043 | ₩1,067 | ₩1,000 | ₩1,023 | -1.92% | 13.4만 |
|---|
| 2025.12.03 | ₩1,147 | ₩1,147 | ₩882 | ₩1,012 | -11.74% | 43.7만 |
|---|
| 2025.12.02 | ₩1,142 | ₩1,155 | ₩1,107 | ₩1,143 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩1,174 | ₩1,199 | ₩1,134 | ₩1,136 | -3.18% | 16만 |
|---|
| 2025.11.28 | ₩1,134 | ₩1,223 | ₩1,134 | ₩1,198 | +5.65% | 4만 |
|---|
| 2025.11.26 | ₩1,200 | ₩1,241 | ₩1,167 | ₩1,227 | +2.22% | 6.5만 |
|---|
| 2025.11.25 | ₩1,120 | ₩1,174 | ₩1,120 | ₩1,160 | +3.57% | 13.6만 |
|---|
| 2025.11.24 | ₩1,361 | ₩1,374 | ₩1,048 | ₩1,122 | -17.55% | 54.2만 |
|---|
| 2025.11.21 | ₩1,334 | ₩1,561 | ₩1,307 | ₩1,347 | +1.00% | 65.7만 |
|---|
| 2025.11.20 | ₩1,547 | ₩1,547 | ₩1,227 | ₩1,294 | -16.38% | 39.6만 |
|---|
| 2025.11.19 | ₩1,267 | ₩1,321 | ₩1,233 | ₩1,269 | +0.11% | 7.1만 |
|---|
| 2025.11.18 | ₩1,294 | ₩1,334 | ₩1,267 | ₩1,321 | +2.06% | 3.1만 |
|---|
| 2025.11.17 | ₩1,387 | ₩1,401 | ₩1,303 | ₩1,307 | -5.77% | 9.7만 |
|---|
| 2025.11.14 | ₩1,347 | ₩1,374 | ₩1,334 | ₩1,361 | +0.99% | 8.7만 |
|---|
| 2025.11.13 | ₩1,414 | ₩1,414 | ₩1,347 | ₩1,374 | -2.83% | 11.9만 |
|---|
| 2025.11.12 | ₩1,494 | ₩1,494 | ₩1,334 | ₩1,401 | -6.25% | 7.6만 |
|---|
| 2025.11.11 | ₩1,427 | ₩1,534 | ₩1,427 | ₩1,467 | +2.80% | 13.9만 |
|---|
| 2025.11.10 | ₩1,494 | ₩1,534 | ₩1,401 | ₩1,441 | -3.57% | 13.3만 |
|---|
| 2025.11.07 | ₩1,334 | ₩1,494 | ₩1,200 | ₩1,441 | +8.00% | 27.7만 |
|---|
| 2025.11.06 | ₩1,361 | ₩1,433 | ₩1,326 | ₩1,347 | -0.98% | 9.7만 |
|---|
| 2025.11.05 | ₩1,481 | ₩1,574 | ₩1,174 | ₩1,374 | -7.21% | 31.3만 |
|---|
| 2025.11.04 | ₩1,667 | ₩1,694 | ₩1,481 | ₩1,521 | -8.80% | 13.6만 |
|---|
| 2025.11.03 | ₩1,681 | ₩1,707 | ₩1,534 | ₩1,654 | -1.59% | 25.1만 |
|---|
| 2025.10.31 | ₩1,707 | ₩1,747 | ₩1,601 | ₩1,601 | -6.25% | 18.3만 |
|---|
| 2025.10.30 | ₩1,867 | ₩1,974 | ₩1,734 | ₩1,747 | -6.43% | 58.8만 |
|---|
| 2025.10.29 | ₩1,534 | ₩2,081 | ₩1,521 | ₩1,894 | +23.48% | 126.5만 |
|---|
| 2025.10.28 | ₩1,481 | ₩1,667 | ₩1,361 | ₩1,494 | +0.90% | 85.5만 |
|---|
| 2025.10.27 | ₩1,427 | ₩1,479 | ₩1,374 | ₩1,427 | 0.00% | 21.1만 |
|---|
| 2025.10.24 | ₩1,294 | ₩1,401 | ₩1,294 | ₩1,374 | +6.19% | 19.2만 |
|---|
| 2025.10.23 | ₩1,401 | ₩1,414 | ₩1,334 | ₩1,414 | +0.95% | 13.8만 |
|---|
| 2025.10.22 | ₩1,334 | ₩1,401 | ₩1,307 | ₩1,322 | -0.90% | 16.6만 |
|---|
| 2025.10.21 | ₩1,361 | ₩1,387 | ₩1,334 | ₩1,361 | 0.00% | 23.3만 |
|---|
| 2025.10.20 | ₩1,401 | ₩1,427 | ₩1,374 | ₩1,387 | -0.95% | 17.7만 |
|---|
| 2025.10.17 | ₩1,334 | ₩1,441 | ₩1,307 | ₩1,347 | +1.00% | 47만 |
|---|
| 2025.10.16 | ₩1,107 | ₩1,387 | ₩1,030 | ₩1,321 | +19.28% | 144.2만 |
|---|
| 2025.10.15 | ₩1,200 | ₩1,267 | ₩1,116 | ₩1,140 | -5.00% | 44.7만 |
|---|
| 2025.10.14 | ₩1,281 | ₩1,327 | ₩1,186 | ₩1,200 | -6.25% | 51.1만 |
|---|
| 2025.10.13 | ₩1,481 | ₩1,481 | ₩1,174 | ₩1,334 | -9.91% | 91.3만 |
|---|
| 2025.10.10 | ₩1,494 | ₩1,561 | ₩1,467 | ₩1,467 | -1.79% | 63.3만 |
|---|