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 | ₩581 | ₩587 | ₩534 | ₩541 | -6.90% | 9.2만 |
| 2026.10.02 | ₩591 | ₩605 | ₩567 | ₩587 | -0.68% | 11.3만 |
| 2026.10.01 | ₩634 | ₩634 | ₩601 | ₩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 | ₩681 | ₩614 | ₩637 | +1.49% | 12.9만 |
|---|
| 2026.09.28 | ₩667 | ₩667 | ₩621 | ₩639 | -4.20% | 11.3만 |
|---|
| 2026.09.25 | ₩654 | ₩677 | ₩654 | ₩667 | +2.04% | 14만 |
|---|
| 2026.09.24 | ₩650 | ₩754 | ₩641 | ₩687 | +5.75% | 72.5만 |
|---|
| 2026.09.23 | ₩678 | ₩681 | ₩647 | ₩670 | -1.18% | 15.8만 |
|---|
| 2026.09.22 | ₩706 | ₩707 | ₩667 | ₩691 | -2.08% | 19.9만 |
|---|
| 2026.09.21 | ₩686 | ₩694 | ₩639 | ₩681 | -0.78% | 28.3만 |
|---|
| 2026.09.18 | ₩723 | ₩751 | ₩694 | ₩707 | -2.21% | 18.6만 |
|---|
| 2026.09.17 | ₩725 | ₩761 | ₩694 | ₩747 | +3.13% | 20.8만 |
|---|
| 2026.09.16 | ₩693 | ₩814 | ₩667 | ₩742 | +7.13% | 153.1만 |
|---|
| 2026.09.15 | ₩742 | ₩765 | ₩667 | ₩709 | -4.50% | 28.2만 |
|---|
| 2026.09.14 | ₩690 | ₩797 | ₩681 | ₩782 | +13.35% | 38.1만 |
|---|
| 2026.09.11 | ₩781 | ₩823 | ₩735 | ₩754 | -3.42% | 104.4만 |
|---|
| 2026.09.10 | ₩957 | ₩961 | ₩841 | ₩870 | -9.07% | 337만 |
|---|
| 2026.09.09 | ₩819 | ₩1,257 | ₩757 | ₩961 | +17.26% | 9067.1만 |
|---|
| 2026.09.08 | ₩743 | ₩801 | ₩734 | ₩769 | +3.41% | 9.3만 |
|---|
| 2026.09.04 | ₩837 | ₩874 | ₩734 | ₩805 | -3.83% | 36.1만 |
|---|
| 2026.09.03 | ₩811 | ₩894 | ₩787 | ₩878 | +8.22% | 149.9만 |
|---|
| 2026.09.02 | ₩723 | ₩786 | ₩693 | ₩747 | +3.32% | 1710.6만 |
|---|
| 2026.09.01 | ₩767 | ₩767 | ₩717 | ₩721 | -6.09% | 1.1만 |
|---|
| 2026.08.31 | ₩747 | ₩801 | ₩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 | ₩721 | ₩735 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩734 | ₩758 | ₩734 | ₩751 | +2.36% | 1.5만 |
|---|
| 2026.08.24 | ₩799 | ₩801 | ₩767 | ₩767 | -4.01% | 3.6만 |
|---|
| 2026.08.21 | ₩774 | ₩789 | ₩737 | ₩737 | -4.83% | 2.8만 |
|---|
| 2026.08.20 | ₩757 | ₩787 | ₩747 | ₩774 | +2.29% | 1.8만 |
|---|
| 2026.08.19 | ₩761 | ₩801 | ₩755 | ₩785 | +3.16% | 2만 |
|---|
| 2026.08.18 | ₩801 | ₩801 | ₩774 | ₩774 | -3.33% | 1.8만 |
|---|
| 2026.08.17 | ₩801 | ₩806 | ₩734 | ₩787 | -1.67% | 20.1만 |
|---|
| 2026.08.14 | ₩761 | ₩854 | ₩735 | ₩773 | +1.58% | 25.8만 |
|---|
| 2026.08.13 | ₩735 | ₩777 | ₩705 | ₩723 | -1.63% | 4.7만 |
|---|
| 2026.08.12 | ₩787 | ₩825 | ₩725 | ₩734 | -6.78% | 7.5만 |
|---|
| 2026.08.11 | ₩787 | ₩801 | ₩725 | ₩787 | 0.00% | 7.7만 |
|---|
| 2026.08.10 | ₩667 | ₩763 | ₩655 | ₩734 | +10.00% | 17.8만 |
|---|
| 2026.08.07 | ₩602 | ₩661 | ₩601 | ₩661 | +9.76% | 8.6만 |
|---|
| 2026.08.06 | ₩681 | ₩681 | ₩597 | ₩607 | -10.78% | 11.3만 |
|---|
| 2026.08.05 | ₩831 | ₩859 | ₩597 | ₩694 | -16.53% | 28.4만 |
|---|
| 2026.08.04 | ₩934 | ₩961 | ₩775 | ₩814 | -12.86% | 32.7만 |
|---|
| 2026.08.03 | ₩961 | ₩974 | ₩930 | ₩941 | -2.08% | 3.4만 |
|---|
| 2026.07.31 | ₩961 | ₩961 | ₩930 | ₩934 | -2.78% | 3만 |
|---|
| 2026.07.30 | ₩934 | ₩961 | ₩922 | ₩934 | 0.00% | 1만 |
|---|
| 2026.07.29 | ₩934 | ₩948 | ₩922 | ₩934 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩973 | ₩973 | ₩934 | ₩934 | -3.98% | 2.7만 |
|---|
| 2026.07.27 | ₩948 | ₩974 | ₩948 | ₩974 | +2.82% | 1.3만 |
|---|
| 2026.07.24 | ₩966 | ₩974 | ₩934 | ₩936 | -3.18% | 3만 |
|---|
| 2026.07.23 | ₩961 | ₩961 | ₩948 | ₩948 | -1.39% | 1.5만 |
|---|
| 2026.07.22 | ₩974 | ₩981 | ₩934 | ₩949 | -2.60% | 2.7만 |
|---|
| 2026.07.21 | ₩948 | ₩1,000 | ₩948 | ₩953 | +0.56% | 5.5만 |
|---|
| 2026.07.20 | ₩961 | ₩1,001 | ₩934 | ₩968 | +0.69% | 5만 |
|---|
| 2026.07.17 | ₩977 | ₩1,068 | ₩961 | ₩986 | +0.96% | 5.6만 |
|---|
| 2026.07.16 | ₩958 | ₩977 | ₩934 | ₩977 | +1.95% | 1.3만 |
|---|
| 2026.07.15 | ₩961 | ₩993 | ₩948 | ₩982 | +2.22% | 2.3만 |
|---|
| 2026.07.14 | ₩962 | ₩998 | ₩948 | ₩960 | -0.28% | 3.3만 |
|---|
| 2026.07.13 | ₩932 | ₩1,060 | ₩921 | ₩1,000 | +7.31% | 6만 |
|---|
| 2026.07.10 | ₩1,068 | ₩1,068 | ₩948 | ₩978 | -8.38% | 14.6만 |
|---|
| 2026.07.09 | ₩954 | ₩998 | ₩934 | ₩961 | +0.70% | 2.7만 |
|---|
| 2026.07.08 | ₩974 | ₩993 | ₩934 | ₩954 | -2.05% | 8만 |
|---|
| 2026.07.07 | ₩961 | ₩1,000 | ₩921 | ₩948 | -1.39% | 12.8만 |
|---|
| 2026.07.06 | ₩968 | ₩1,094 | ₩908 | ₩1,024 | +5.79% | 44.5만 |
|---|
| 2026.07.02 | ₩956 | ₩985 | ₩910 | ₩922 | -3.49% | 350.1만 |
|---|
| 2026.07.01 | ₩1,014 | ₩1,074 | ₩948 | ₩985 | -2.89% | 13.6만 |
|---|
| 2026.06.30 | ₩1,068 | ₩1,094 | ₩1,013 | ₩1,036 | -3.00% | 12.3만 |
|---|
| 2026.06.29 | ₩1,105 | ₩1,125 | ₩1,068 | ₩1,090 | -1.33% | 14.1만 |
|---|
| 2026.06.26 | ₩1,134 | ₩1,141 | ₩1,081 | ₩1,134 | 0.00% | 7.3만 |
|---|
| 2026.06.25 | ₩1,148 | ₩1,148 | ₩1,014 | ₩1,134 | -1.16% | 18.4만 |
|---|
| 2026.06.24 | ₩1,108 | ₩1,188 | ₩1,108 | ₩1,161 | +4.82% | 6.1만 |
|---|
| 2026.06.23 | ₩1,124 | ₩1,214 | ₩1,086 | ₩1,168 | +3.92% | 9.7만 |
|---|
| 2026.06.22 | ₩1,068 | ₩1,188 | ₩1,068 | ₩1,158 | +8.50% | 17만 |
|---|
| 2026.06.18 | ₩1,070 | ₩1,128 | ₩1,041 | ₩1,042 | -2.62% | 8만 |
|---|
| 2026.06.17 | ₩1,034 | ₩1,134 | ₩1,034 | ₩1,070 | +3.48% | 8.7만 |
|---|
| 2026.06.16 | ₩1,053 | ₩1,068 | ₩1,041 | ₩1,041 | -1.14% | 3.7만 |
|---|
| 2026.06.15 | ₩1,041 | ₩1,078 | ₩1,037 | ₩1,041 | 0.00% | 8.5만 |
|---|
| 2026.06.12 | ₩1,094 | ₩1,101 | ₩1,014 | ₩1,028 | -6.10% | 13.6만 |
|---|
| 2026.06.11 | ₩1,068 | ₩1,174 | ₩1,042 | ₩1,121 | +5.00% | 8.4만 |
|---|
| 2026.06.10 | ₩1,214 | ₩1,252 | ₩1,094 | ₩1,137 | -6.37% | 20.5만 |
|---|
| 2026.06.09 | ₩961 | ₩1,361 | ₩961 | ₩1,335 | +38.89% | 104.3만 |
|---|
| 2026.06.08 | ₩934 | ₩1,001 | ₩908 | ₩997 | +6.71% | 31.8만 |
|---|
| 2026.06.05 | ₩894 | ₩934 | ₩881 | ₩893 | -0.15% | 19.6만 |
|---|
| 2026.06.04 | ₩894 | ₩960 | ₩894 | ₩916 | +2.39% | 24.5만 |
|---|
| 2026.06.03 | ₩894 | ₩960 | ₩894 | ₩908 | +1.49% | 64.4만 |
|---|
| 2026.06.02 | ₩960 | ₩1,090 | ₩948 | ₩998 | +4.03% | 670.2만 |
|---|
| 2026.06.01 | ₩908 | ₩988 | ₩908 | ₩970 | +6.91% | 7.5만 |
|---|
| 2026.05.29 | ₩921 | ₩948 | ₩894 | ₩916 | -0.58% | 10.2만 |
|---|
| 2026.05.28 | ₩934 | ₩974 | ₩867 | ₩908 | -2.86% | 10.6만 |
|---|
| 2026.05.27 | ₩1,044 | ₩1,044 | ₩974 | ₩974 | -6.65% | 19.2만 |
|---|
| 2026.05.26 | ₩1,045 | ₩1,129 | ₩818 | ₩1,120 | +7.15% | 537.7만 |
|---|
| 2026.05.22 | ₩921 | ₩988 | ₩901 | ₩956 | +3.77% | 13.8만 |
|---|
| 2026.05.21 | ₩988 | ₩988 | ₩908 | ₩941 | -4.73% | 6.4만 |
|---|
| 2026.05.20 | ₩948 | ₩988 | ₩948 | ₩961 | +1.41% | 3만 |
|---|
| 2026.05.19 | ₩1,008 | ₩1,041 | ₩948 | ₩948 | -5.96% | 8.6만 |
|---|
| 2026.05.18 | ₩1,021 | ₩1,041 | ₩1,001 | ₩1,001 | -1.96% | 2.6만 |
|---|
| 2026.05.15 | ₩1,066 | ₩1,068 | ₩1,028 | ₩1,028 | -3.63% | 2.9만 |
|---|
| 2026.05.14 | ₩1,068 | ₩1,128 | ₩1,028 | ₩1,050 | -1.63% | 7.3만 |
|---|
| 2026.05.13 | ₩1,028 | ₩1,065 | ₩1,028 | ₩1,034 | +0.65% | 3.8만 |
|---|
| 2026.05.12 | ₩1,049 | ₩1,088 | ₩1,028 | ₩1,034 | -1.40% | 6.2만 |
|---|
| 2026.05.11 | ₩1,068 | ₩1,081 | ₩1,041 | ₩1,041 | -2.50% | 5.8만 |
|---|
| 2026.05.08 | ₩1,114 | ₩1,170 | ₩1,048 | ₩1,048 | -5.99% | 17만 |
|---|
| 2026.05.07 | ₩1,118 | ₩1,255 | ₩1,078 | ₩1,094 | -2.15% | 19.5만 |
|---|
| 2026.05.06 | ₩1,165 | ₩1,201 | ₩1,113 | ₩1,121 | -3.78% | 11.7만 |
|---|
| 2026.05.05 | ₩1,134 | ₩1,245 | ₩1,134 | ₩1,189 | +4.82% | 12.1만 |
|---|
| 2026.05.04 | ₩1,188 | ₩1,268 | ₩1,134 | ₩1,148 | -3.37% | 11.2만 |
|---|
| 2026.05.01 | ₩1,201 | ₩1,241 | ₩1,178 | ₩1,188 | -1.11% | 18.6만 |
|---|
| 2026.04.30 | ₩1,249 | ₩1,295 | ₩1,201 | ₩1,201 | -3.85% | 6.5만 |
|---|
| 2026.04.29 | ₩1,281 | ₩1,335 | ₩1,241 | ₩1,269 | -0.94% | 9.4만 |
|---|
| 2026.04.28 | ₩1,201 | ₩1,348 | ₩1,201 | ₩1,341 | +11.67% | 7.6만 |
|---|
| 2026.04.27 | ₩1,228 | ₩1,301 | ₩1,202 | ₩1,208 | -1.63% | 9.4만 |
|---|
| 2026.04.24 | ₩1,268 | ₩1,361 | ₩1,255 | ₩1,295 | +2.11% | 20.3만 |
|---|
| 2026.04.23 | ₩1,218 | ₩1,268 | ₩1,218 | ₩1,261 | +3.50% | 11만 |
|---|
| 2026.04.22 | ₩1,214 | ₩1,308 | ₩1,170 | ₩1,275 | +4.95% | 17.2만 |
|---|
| 2026.04.21 | ₩1,149 | ₩1,335 | ₩1,149 | ₩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 | ₩1,201 | ₩1,161 | ₩1,188 | +1.14% | 3.9만 |
|---|
| 2026.04.16 | ₩1,184 | ₩1,242 | ₩1,148 | ₩1,201 | +1.47% | 4만 |
|---|
| 2026.04.15 | ₩1,188 | ₩1,241 | ₩1,174 | ₩1,176 | -1.01% | 5.2만 |
|---|
| 2026.04.14 | ₩1,228 | ₩1,233 | ₩1,148 | ₩1,190 | -3.04% | 4.1만 |
|---|
| 2026.04.13 | ₩1,072 | ₩1,348 | ₩1,072 | ₩1,228 | +14.57% | 15.8만 |
|---|
| 2026.04.10 | ₩1,134 | ₩1,172 | ₩1,085 | ₩1,108 | -2.35% | 4.6만 |
|---|
| 2026.04.09 | ₩1,168 | ₩1,188 | ₩1,125 | ₩1,134 | -2.86% | 4.9만 |
|---|
| 2026.04.08 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,184 | +1.95% | 4.9만 |
|---|
| 2026.04.07 | ₩1,161 | ₩1,184 | ₩1,134 | ₩1,136 | -2.18% | 4.9만 |
|---|
| 2026.04.06 | ₩1,082 | ₩1,180 | ₩1,082 | ₩1,161 | +7.27% | 4만 |
|---|
| 2026.04.02 | ₩1,161 | ₩1,161 | ₩1,088 | ₩1,108 | -4.60% | 5.9만 |
|---|
| 2026.04.01 | ₩1,122 | ₩1,161 | ₩1,088 | ₩1,140 | +1.55% | 6.7만 |
|---|
| 2026.03.31 | ₩1,094 | ₩1,112 | ₩1,068 | ₩1,088 | -0.61% | 9.6만 |
|---|
| 2026.03.30 | ₩1,077 | ₩1,094 | ₩1,025 | ₩1,025 | -4.83% | 7만 |
|---|
| 2026.03.27 | ₩1,054 | ₩1,133 | ₩1,054 | ₩1,057 | +0.25% | 13만 |
|---|
| 2026.03.26 | ₩1,138 | ₩1,168 | ₩1,068 | ₩1,069 | -6.10% | 4.7만 |
|---|
| 2026.03.25 | ₩1,094 | ₩1,214 | ₩1,053 | ₩1,138 | +4.02% | 13.4만 |
|---|
| 2026.03.24 | ₩1,161 | ₩1,161 | ₩1,034 | ₩1,084 | -6.67% | 27.8만 |
|---|
| 2026.03.23 | ₩1,164 | ₩1,201 | ₩1,069 | ₩1,134 | -2.52% | 19.5만 |
|---|
| 2026.03.20 | ₩1,201 | ₩1,268 | ₩1,174 | ₩1,214 | +1.11% | 14.3만 |
|---|
| 2026.03.19 | ₩1,308 | ₩1,308 | ₩1,113 | ₩1,221 | -6.63% | 19.5만 |
|---|
| 2026.03.18 | ₩1,335 | ₩1,348 | ₩1,283 | ₩1,308 | -2.00% | 14.4만 |
|---|
| 2026.03.17 | ₩1,335 | ₩1,375 | ₩1,321 | ₩1,375 | +3.00% | 18.8만 |
|---|
| 2026.03.16 | ₩1,335 | ₩1,381 | ₩1,317 | ₩1,335 | 0.00% | 17만 |
|---|
| 2026.03.13 | ₩1,361 | ₩1,455 | ₩1,335 | ₩1,348 | -0.98% | 43.5만 |
|---|
| 2026.03.12 | ₩1,428 | ₩1,448 | ₩1,361 | ₩1,388 | -2.80% | 12.8만 |
|---|
| 2026.03.11 | ₩1,401 | ₩1,455 | ₩1,361 | ₩1,428 | +1.90% | 17.4만 |
|---|
| 2026.03.10 | ₩1,415 | ₩1,481 | ₩1,388 | ₩1,388 | -1.89% | 33.6만 |
|---|
| 2026.03.09 | ₩1,561 | ₩1,561 | ₩1,388 | ₩1,415 | -9.40% | 36.8만 |
|---|
| 2026.03.06 | ₩1,535 | ₩1,646 | ₩1,495 | ₩1,575 | +2.61% | 73만 |
|---|
| 2026.03.05 | ₩1,481 | ₩1,548 | ₩1,468 | ₩1,521 | +2.70% | 20.4만 |
|---|
| 2026.03.04 | ₩1,521 | ₩1,548 | ₩1,441 | ₩1,508 | -0.88% | 53.9만 |
|---|
| 2026.03.03 | ₩1,575 | ₩1,722 | ₩1,428 | ₩1,548 | -1.69% | 219.6만 |
|---|
| 2026.03.02 | ₩1,468 | ₩1,588 | ₩1,348 | ₩1,415 | -3.64% | 87.2만 |
|---|
| 2026.02.27 | ₩1,401 | ₩1,401 | ₩1,335 | ₩1,335 | -4.76% | 11.4만 |
|---|
| 2026.02.26 | ₩1,388 | ₩1,415 | ₩1,361 | ₩1,375 | -0.96% | 11만 |
|---|
| 2026.02.25 | ₩1,388 | ₩1,428 | ₩1,348 | ₩1,388 | 0.00% | 15.9만 |
|---|
| 2026.02.24 | ₩1,468 | ₩1,472 | ₩1,321 | ₩1,361 | -7.27% | 51.7만 |
|---|
| 2026.02.23 | ₩1,668 | ₩1,722 | ₩1,468 | ₩1,521 | -8.80% | 45.9만 |
|---|
| 2026.02.20 | ₩1,495 | ₩1,615 | ₩1,481 | ₩1,548 | +3.57% | 36만 |
|---|
| 2026.02.19 | ₩1,481 | ₩1,508 | ₩1,388 | ₩1,508 | +1.80% | 12.3만 |
|---|
| 2026.02.18 | ₩1,441 | ₩1,521 | ₩1,380 | ₩1,455 | +0.93% | 16.8만 |
|---|
| 2026.02.17 | ₩1,548 | ₩1,548 | ₩1,361 | ₩1,415 | -8.62% | 33.1만 |
|---|
| 2026.02.13 | ₩1,508 | ₩1,588 | ₩1,455 | ₩1,481 | -1.77% | 23.1만 |
|---|
| 2026.02.12 | ₩1,455 | ₩1,708 | ₩1,428 | ₩1,535 | +5.50% | 88.3만 |
|---|
| 2026.02.11 | ₩1,348 | ₩1,388 | ₩1,336 | ₩1,361 | +0.99% | 13.4만 |
|---|
| 2026.02.10 | ₩1,375 | ₩1,401 | ₩1,295 | ₩1,295 | -5.83% | 8.8만 |
|---|
| 2026.02.09 | ₩1,268 | ₩1,460 | ₩1,268 | ₩1,375 | +8.42% | 24만 |
|---|
| 2026.02.06 | ₩1,268 | ₩1,348 | ₩1,228 | ₩1,287 | +1.47% | 28.1만 |
|---|
| 2026.02.05 | ₩1,401 | ₩1,428 | ₩1,335 | ₩1,335 | -4.76% | 33만 |
|---|
| 2026.02.04 | ₩1,415 | ₩1,437 | ₩1,375 | ₩1,388 | -1.89% | 23.7만 |
|---|
| 2026.02.03 | ₩1,401 | ₩1,481 | ₩1,375 | ₩1,428 | +1.90% | 15.5만 |
|---|
| 2026.02.02 | ₩1,495 | ₩1,561 | ₩1,415 | ₩1,415 | -5.36% | 41.9만 |
|---|
| 2026.01.30 | ₩1,615 | ₩1,655 | ₩1,495 | ₩1,521 | -5.79% | 28.8만 |
|---|
| 2026.01.29 | ₩1,655 | ₩1,802 | ₩1,601 | ₩1,642 | -0.81% | 51.1만 |
|---|
| 2026.01.28 | ₩1,642 | ₩1,735 | ₩1,561 | ₩1,668 | +1.63% | 56.4만 |
|---|
| 2026.01.27 | ₩1,655 | ₩1,708 | ₩1,615 | ₩1,655 | 0.00% | 30.4만 |
|---|
| 2026.01.26 | ₩1,788 | ₩1,922 | ₩1,615 | ₩1,655 | -7.46% | 92.8만 |
|---|
| 2026.01.23 | ₩1,628 | ₩1,668 | ₩1,535 | ₩1,642 | +0.82% | 49.4만 |
|---|
| 2026.01.22 | ₩1,615 | ₩1,643 | ₩1,575 | ₩1,575 | -2.48% | 21만 |
|---|
| 2026.01.21 | ₩1,601 | ₩1,708 | ₩1,548 | ₩1,615 | +0.83% | 59.7만 |
|---|
| 2026.01.20 | ₩1,642 | ₩1,815 | ₩1,575 | ₩1,642 | 0.00% | 90.1만 |
|---|
| 2026.01.16 | ₩1,748 | ₩1,748 | ₩1,588 | ₩1,601 | -8.40% | 49.7만 |
|---|
| 2026.01.15 | ₩1,788 | ₩1,802 | ₩1,658 | ₩1,695 | -5.22% | 51.1만 |
|---|
| 2026.01.14 | ₩1,828 | ₩1,935 | ₩1,762 | ₩1,775 | -2.92% | 88.7만 |
|---|
| 2026.01.13 | ₩1,708 | ₩1,788 | ₩1,601 | ₩1,695 | -0.78% | 74.6만 |
|---|
| 2026.01.12 | ₩1,762 | ₩1,855 | ₩1,682 | ₩1,695 | -3.79% | 73만 |
|---|
| 2026.01.09 | ₩1,748 | ₩1,802 | ₩1,642 | ₩1,708 | -2.29% | 72.4만 |
|---|
| 2026.01.08 | ₩1,748 | ₩1,855 | ₩1,535 | ₩1,655 | -5.34% | 121.3만 |
|---|
| 2026.01.07 | ₩1,828 | ₩2,082 | ₩1,628 | ₩1,682 | -8.03% | 339.5만 |
|---|
| 2026.01.06 | ₩1,708 | ₩1,762 | ₩1,401 | ₩1,628 | -4.69% | 326.5만 |
|---|
| 2026.01.05 | ₩1,236 | ₩1,962 | ₩1,114 | ₩1,815 | +46.87% | 2590만 |
|---|
| 2026.01.02 | ₩882 | ₩994 | ₩882 | ₩968 | +9.68% | 6.1만 |
|---|
| 2025.12.31 | ₩934 | ₩944 | ₩801 | ₩908 | -2.86% | 69.7만 |
|---|
| 2025.12.30 | ₩1,001 | ₩1,041 | ₩936 | ₩949 | -5.20% | 11.1만 |
|---|
| 2025.12.29 | ₩1,041 | ₩1,073 | ₩945 | ₩974 | -6.41% | 40.1만 |
|---|
| 2025.12.26 | ₩1,108 | ₩1,108 | ₩1,050 | ₩1,085 | -2.05% | 16.5만 |
|---|
| 2025.12.24 | ₩1,105 | ₩1,108 | ₩1,076 | ₩1,106 | +0.12% | 2.1만 |
|---|
| 2025.12.23 | ₩1,148 | ₩1,161 | ₩1,068 | ₩1,101 | -4.07% | 21.1만 |
|---|
| 2025.12.22 | ₩1,161 | ₩1,206 | ₩1,121 | ₩1,154 | -0.57% | 21.5만 |
|---|
| 2025.12.19 | ₩1,188 | ₩1,210 | ₩1,134 | ₩1,149 | -3.26% | 13.4만 |
|---|
| 2025.12.18 | ₩1,228 | ₩1,321 | ₩1,190 | ₩1,201 | -2.17% | 39.8만 |
|---|
| 2025.12.17 | ₩1,335 | ₩1,335 | ₩1,218 | ₩1,229 | -7.90% | 19만 |
|---|
| 2025.12.16 | ₩1,288 | ₩1,415 | ₩1,168 | ₩1,323 | +2.69% | 55.8만 |
|---|
| 2025.12.15 | ₩1,348 | ₩1,361 | ₩1,268 | ₩1,301 | -3.47% | 29.1만 |
|---|
| 2025.12.12 | ₩1,508 | ₩1,535 | ₩1,006 | ₩1,192 | -20.97% | 74.7만 |
|---|
| 2025.12.11 | ₩1,241 | ₩1,468 | ₩1,188 | ₩1,388 | +11.83% | 82.7만 |
|---|
| 2025.12.10 | ₩1,158 | ₩1,241 | ₩1,068 | ₩1,121 | -3.23% | 65.2만 |
|---|
| 2025.12.09 | ₩1,001 | ₩1,041 | ₩1,001 | ₩1,034 | +3.33% | 14.7만 |
|---|
| 2025.12.08 | ₩1,041 | ₩1,041 | ₩988 | ₩1,014 | -2.56% | 6만 |
|---|
| 2025.12.05 | ₩996 | ₩1,037 | ₩953 | ₩984 | -1.21% | 11.7만 |
|---|
| 2025.12.04 | ₩1,044 | ₩1,068 | ₩1,001 | ₩1,024 | -1.92% | 13.4만 |
|---|
| 2025.12.03 | ₩1,148 | ₩1,148 | ₩882 | ₩1,013 | -11.74% | 43.7만 |
|---|
| 2025.12.02 | ₩1,142 | ₩1,156 | ₩1,108 | ₩1,144 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩1,174 | ₩1,200 | ₩1,134 | ₩1,137 | -3.18% | 16만 |
|---|
| 2025.11.28 | ₩1,134 | ₩1,224 | ₩1,134 | ₩1,198 | +5.65% | 4만 |
|---|
| 2025.11.26 | ₩1,201 | ₩1,241 | ₩1,168 | ₩1,228 | +2.22% | 6.5만 |
|---|
| 2025.11.25 | ₩1,121 | ₩1,174 | ₩1,121 | ₩1,161 | +3.57% | 13.6만 |
|---|
| 2025.11.24 | ₩1,361 | ₩1,375 | ₩1,049 | ₩1,122 | -17.55% | 54.2만 |
|---|
| 2025.11.21 | ₩1,335 | ₩1,561 | ₩1,308 | ₩1,348 | +1.00% | 65.7만 |
|---|
| 2025.11.20 | ₩1,548 | ₩1,548 | ₩1,228 | ₩1,295 | -16.38% | 39.6만 |
|---|
| 2025.11.19 | ₩1,268 | ₩1,321 | ₩1,233 | ₩1,269 | +0.11% | 7.1만 |
|---|
| 2025.11.18 | ₩1,295 | ₩1,335 | ₩1,268 | ₩1,321 | +2.06% | 3.1만 |
|---|
| 2025.11.17 | ₩1,388 | ₩1,401 | ₩1,304 | ₩1,308 | -5.77% | 9.7만 |
|---|
| 2025.11.14 | ₩1,348 | ₩1,375 | ₩1,335 | ₩1,361 | +0.99% | 8.7만 |
|---|
| 2025.11.13 | ₩1,415 | ₩1,415 | ₩1,348 | ₩1,375 | -2.83% | 11.9만 |
|---|
| 2025.11.12 | ₩1,495 | ₩1,495 | ₩1,335 | ₩1,401 | -6.25% | 7.6만 |
|---|
| 2025.11.11 | ₩1,428 | ₩1,535 | ₩1,428 | ₩1,468 | +2.80% | 13.9만 |
|---|
| 2025.11.10 | ₩1,495 | ₩1,535 | ₩1,401 | ₩1,441 | -3.57% | 13.3만 |
|---|
| 2025.11.07 | ₩1,335 | ₩1,495 | ₩1,201 | ₩1,441 | +8.00% | 27.7만 |
|---|
| 2025.11.06 | ₩1,361 | ₩1,433 | ₩1,327 | ₩1,348 | -0.98% | 9.7만 |
|---|
| 2025.11.05 | ₩1,481 | ₩1,575 | ₩1,174 | ₩1,375 | -7.21% | 31.3만 |
|---|
| 2025.11.04 | ₩1,668 | ₩1,695 | ₩1,481 | ₩1,521 | -8.80% | 13.6만 |
|---|
| 2025.11.03 | ₩1,682 | ₩1,708 | ₩1,535 | ₩1,655 | -1.59% | 25.1만 |
|---|
| 2025.10.31 | ₩1,708 | ₩1,748 | ₩1,601 | ₩1,601 | -6.25% | 18.3만 |
|---|
| 2025.10.30 | ₩1,868 | ₩1,975 | ₩1,735 | ₩1,748 | -6.43% | 58.8만 |
|---|
| 2025.10.29 | ₩1,535 | ₩2,082 | ₩1,521 | ₩1,895 | +23.48% | 126.5만 |
|---|
| 2025.10.28 | ₩1,481 | ₩1,668 | ₩1,361 | ₩1,495 | +0.90% | 85.5만 |
|---|
| 2025.10.27 | ₩1,428 | ₩1,480 | ₩1,375 | ₩1,428 | 0.00% | 21.1만 |
|---|
| 2025.10.24 | ₩1,295 | ₩1,401 | ₩1,295 | ₩1,375 | +6.19% | 19.2만 |
|---|
| 2025.10.23 | ₩1,401 | ₩1,415 | ₩1,335 | ₩1,415 | +0.95% | 13.8만 |
|---|
| 2025.10.22 | ₩1,335 | ₩1,401 | ₩1,308 | ₩1,323 | -0.90% | 16.6만 |
|---|
| 2025.10.21 | ₩1,361 | ₩1,388 | ₩1,335 | ₩1,361 | 0.00% | 23.3만 |
|---|
| 2025.10.20 | ₩1,401 | ₩1,428 | ₩1,375 | ₩1,388 | -0.95% | 17.7만 |
|---|
| 2025.10.17 | ₩1,335 | ₩1,441 | ₩1,308 | ₩1,348 | +1.00% | 47만 |
|---|
| 2025.10.16 | ₩1,108 | ₩1,388 | ₩1,030 | ₩1,321 | +19.28% | 144.2만 |
|---|
| 2025.10.15 | ₩1,201 | ₩1,268 | ₩1,117 | ₩1,141 | -5.00% | 44.7만 |
|---|
| 2025.10.14 | ₩1,281 | ₩1,328 | ₩1,186 | ₩1,201 | -6.25% | 51.1만 |
|---|
| 2025.10.13 | ₩1,481 | ₩1,481 | ₩1,174 | ₩1,335 | -9.91% | 91.3만 |
|---|
| 2025.10.10 | ₩1,495 | ₩1,561 | ₩1,468 | ₩1,468 | -1.79% | 63.3만 |
|---|