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 | ₩529 | ₩486 | ₩529 | +7.61% | 9만 |
| 2026.10.08 | ₩501 | ₩674 | ₩474 | ₩493 | -1.60% | 235.7만 |
| 2026.10.07 | ₩512 | ₩521 | ₩482 | ₩496 | -3.13% | 10.2만 |
| 2026.10.06 | ₩534 | ₩548 | ₩514 | ₩521 | -2.50% | 9.3만 |
| 2026.10.05 | ₩581 | ₩588 | ₩534 | ₩541 | -6.90% | 9.2만 |
| 2026.10.02 | ₩592 | ₩605 | ₩568 | ₩588 | -0.68% | 11.3만 |
| 2026.10.01 | ₩634 | ₩634 | ₩601 | ₩602 | -5.05% | 8.8만 |
| 2026.09.30 | ₩628 | ₩668 | ₩602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩602 |
| -4.04% |
| 12.8만 |
| 2026.09.29 | ₩628 | ₩681 | ₩614 | ₩637 | +1.49% | 12.9만 |
|---|
| 2026.09.28 | ₩668 | ₩668 | ₩621 | ₩640 | -4.20% | 11.3만 |
|---|
| 2026.09.25 | ₩654 | ₩677 | ₩654 | ₩668 | +2.04% | 14만 |
|---|
| 2026.09.24 | ₩650 | ₩755 | ₩641 | ₩688 | +5.75% | 72.5만 |
|---|
| 2026.09.23 | ₩678 | ₩681 | ₩648 | ₩670 | -1.18% | 15.8만 |
|---|
| 2026.09.22 | ₩707 | ₩708 | ₩668 | ₩692 | -2.08% | 19.9만 |
|---|
| 2026.09.21 | ₩686 | ₩695 | ₩640 | ₩681 | -0.78% | 28.3만 |
|---|
| 2026.09.18 | ₩724 | ₩752 | ₩695 | ₩708 | -2.21% | 18.6만 |
|---|
| 2026.09.17 | ₩725 | ₩761 | ₩695 | ₩748 | +3.13% | 20.8만 |
|---|
| 2026.09.16 | ₩693 | ₩815 | ₩668 | ₩743 | +7.13% | 153.1만 |
|---|
| 2026.09.15 | ₩743 | ₩765 | ₩668 | ₩709 | -4.50% | 28.2만 |
|---|
| 2026.09.14 | ₩690 | ₩797 | ₩681 | ₩783 | +13.35% | 38.1만 |
|---|
| 2026.09.11 | ₩781 | ₩824 | ₩736 | ₩755 | -3.42% | 104.4만 |
|---|
| 2026.09.10 | ₩958 | ₩962 | ₩841 | ₩871 | -9.07% | 337만 |
|---|
| 2026.09.09 | ₩820 | ₩1,258 | ₩757 | ₩962 | +17.26% | 9067.1만 |
|---|
| 2026.09.08 | ₩744 | ₩801 | ₩735 | ₩769 | +3.41% | 9.3만 |
|---|
| 2026.09.04 | ₩837 | ₩875 | ₩735 | ₩805 | -3.83% | 36.1만 |
|---|
| 2026.09.03 | ₩812 | ₩895 | ₩788 | ₩879 | +8.22% | 149.9만 |
|---|
| 2026.09.02 | ₩724 | ₩787 | ₩693 | ₩748 | +3.32% | 1710.6만 |
|---|
| 2026.09.01 | ₩768 | ₩768 | ₩717 | ₩721 | -6.09% | 1.1만 |
|---|
| 2026.08.31 | ₩748 | ₩801 | ₩735 | ₩748 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩768 | ₩788 | ₩715 | ₩748 | -2.61% | 3.6만 |
|---|
| 2026.08.27 | ₩767 | ₩772 | ₩715 | ₩736 | -4.01% | 8.7천 |
|---|
| 2026.08.26 | ₩735 | ₩752 | ₩721 | ₩736 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩735 | ₩759 | ₩735 | ₩752 | +2.36% | 1.5만 |
|---|
| 2026.08.24 | ₩800 | ₩801 | ₩768 | ₩768 | -4.01% | 3.6만 |
|---|
| 2026.08.21 | ₩775 | ₩789 | ₩737 | ₩737 | -4.83% | 2.8만 |
|---|
| 2026.08.20 | ₩757 | ₩788 | ₩748 | ₩775 | +2.29% | 1.8만 |
|---|
| 2026.08.19 | ₩761 | ₩801 | ₩756 | ₩785 | +3.16% | 2만 |
|---|
| 2026.08.18 | ₩801 | ₩801 | ₩775 | ₩775 | -3.33% | 1.8만 |
|---|
| 2026.08.17 | ₩801 | ₩807 | ₩735 | ₩788 | -1.67% | 20.1만 |
|---|
| 2026.08.14 | ₩761 | ₩855 | ₩736 | ₩773 | +1.58% | 25.8만 |
|---|
| 2026.08.13 | ₩736 | ₩777 | ₩705 | ₩724 | -1.63% | 4.7만 |
|---|
| 2026.08.12 | ₩788 | ₩825 | ₩725 | ₩735 | -6.78% | 7.5만 |
|---|
| 2026.08.11 | ₩788 | ₩801 | ₩725 | ₩788 | 0.00% | 7.7만 |
|---|
| 2026.08.10 | ₩668 | ₩764 | ₩656 | ₩735 | +10.00% | 17.8만 |
|---|
| 2026.08.07 | ₩602 | ₩661 | ₩601 | ₩661 | +9.76% | 8.6만 |
|---|
| 2026.08.06 | ₩681 | ₩681 | ₩597 | ₩608 | -10.78% | 11.3만 |
|---|
| 2026.08.05 | ₩832 | ₩860 | ₩597 | ₩695 | -16.53% | 28.4만 |
|---|
| 2026.08.04 | ₩935 | ₩962 | ₩776 | ₩815 | -12.86% | 32.7만 |
|---|
| 2026.08.03 | ₩962 | ₩975 | ₩931 | ₩942 | -2.08% | 3.4만 |
|---|
| 2026.07.31 | ₩962 | ₩962 | ₩931 | ₩935 | -2.78% | 3만 |
|---|
| 2026.07.30 | ₩935 | ₩962 | ₩923 | ₩935 | 0.00% | 1만 |
|---|
| 2026.07.29 | ₩935 | ₩948 | ₩923 | ₩935 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩974 | ₩974 | ₩935 | ₩935 | -3.98% | 2.7만 |
|---|
| 2026.07.27 | ₩948 | ₩975 | ₩948 | ₩975 | +2.82% | 1.3만 |
|---|
| 2026.07.24 | ₩967 | ₩975 | ₩935 | ₩936 | -3.18% | 3만 |
|---|
| 2026.07.23 | ₩962 | ₩962 | ₩948 | ₩948 | -1.39% | 1.5만 |
|---|
| 2026.07.22 | ₩975 | ₩982 | ₩935 | ₩950 | -2.60% | 2.7만 |
|---|
| 2026.07.21 | ₩948 | ₩1,000 | ₩948 | ₩954 | +0.56% | 5.5만 |
|---|
| 2026.07.20 | ₩962 | ₩1,002 | ₩935 | ₩968 | +0.69% | 5만 |
|---|
| 2026.07.17 | ₩978 | ₩1,068 | ₩962 | ₩987 | +0.96% | 5.6만 |
|---|
| 2026.07.16 | ₩959 | ₩978 | ₩935 | ₩978 | +1.95% | 1.3만 |
|---|
| 2026.07.15 | ₩962 | ₩994 | ₩948 | ₩983 | +2.22% | 2.3만 |
|---|
| 2026.07.14 | ₩963 | ₩999 | ₩948 | ₩960 | -0.28% | 3.3만 |
|---|
| 2026.07.13 | ₩932 | ₩1,060 | ₩922 | ₩1,000 | +7.31% | 6만 |
|---|
| 2026.07.10 | ₩1,068 | ₩1,068 | ₩948 | ₩979 | -8.38% | 14.6만 |
|---|
| 2026.07.09 | ₩955 | ₩999 | ₩935 | ₩962 | +0.70% | 2.7만 |
|---|
| 2026.07.08 | ₩975 | ₩994 | ₩935 | ₩955 | -2.05% | 8만 |
|---|
| 2026.07.07 | ₩962 | ₩1,000 | ₩922 | ₩948 | -1.39% | 12.8만 |
|---|
| 2026.07.06 | ₩968 | ₩1,095 | ₩908 | ₩1,024 | +5.79% | 44.5만 |
|---|
| 2026.07.02 | ₩956 | ₩986 | ₩911 | ₩923 | -3.49% | 350.1만 |
|---|
| 2026.07.01 | ₩1,015 | ₩1,075 | ₩948 | ₩986 | -2.89% | 13.6만 |
|---|
| 2026.06.30 | ₩1,068 | ₩1,095 | ₩1,014 | ₩1,036 | -3.00% | 12.3만 |
|---|
| 2026.06.29 | ₩1,106 | ₩1,126 | ₩1,068 | ₩1,091 | -1.33% | 14.1만 |
|---|
| 2026.06.26 | ₩1,135 | ₩1,142 | ₩1,082 | ₩1,135 | 0.00% | 7.3만 |
|---|
| 2026.06.25 | ₩1,149 | ₩1,149 | ₩1,015 | ₩1,135 | -1.16% | 18.4만 |
|---|
| 2026.06.24 | ₩1,109 | ₩1,189 | ₩1,109 | ₩1,162 | +4.82% | 6.1만 |
|---|
| 2026.06.23 | ₩1,125 | ₩1,215 | ₩1,087 | ₩1,169 | +3.92% | 9.7만 |
|---|
| 2026.06.22 | ₩1,068 | ₩1,189 | ₩1,068 | ₩1,159 | +8.50% | 17만 |
|---|
| 2026.06.18 | ₩1,071 | ₩1,129 | ₩1,042 | ₩1,043 | -2.62% | 8만 |
|---|
| 2026.06.17 | ₩1,035 | ₩1,135 | ₩1,035 | ₩1,071 | +3.48% | 8.7만 |
|---|
| 2026.06.16 | ₩1,054 | ₩1,068 | ₩1,042 | ₩1,042 | -1.14% | 3.7만 |
|---|
| 2026.06.15 | ₩1,042 | ₩1,079 | ₩1,038 | ₩1,042 | 0.00% | 8.5만 |
|---|
| 2026.06.12 | ₩1,095 | ₩1,102 | ₩1,015 | ₩1,028 | -6.10% | 13.6만 |
|---|
| 2026.06.11 | ₩1,068 | ₩1,175 | ₩1,043 | ₩1,122 | +5.00% | 8.4만 |
|---|
| 2026.06.10 | ₩1,215 | ₩1,253 | ₩1,095 | ₩1,138 | -6.37% | 20.5만 |
|---|
| 2026.06.09 | ₩962 | ₩1,362 | ₩962 | ₩1,336 | +38.89% | 104.3만 |
|---|
| 2026.06.08 | ₩935 | ₩1,002 | ₩908 | ₩998 | +6.71% | 31.8만 |
|---|
| 2026.06.05 | ₩895 | ₩935 | ₩881 | ₩894 | -0.15% | 19.6만 |
|---|
| 2026.06.04 | ₩895 | ₩960 | ₩895 | ₩916 | +2.39% | 24.5만 |
|---|
| 2026.06.03 | ₩895 | ₩960 | ₩895 | ₩908 | +1.49% | 64.4만 |
|---|
| 2026.06.02 | ₩960 | ₩1,091 | ₩948 | ₩999 | +4.03% | 670.2만 |
|---|
| 2026.06.01 | ₩908 | ₩988 | ₩908 | ₩971 | +6.91% | 7.5만 |
|---|
| 2026.05.29 | ₩922 | ₩948 | ₩895 | ₩916 | -0.58% | 10.2만 |
|---|
| 2026.05.28 | ₩935 | ₩975 | ₩868 | ₩908 | -2.86% | 10.6만 |
|---|
| 2026.05.27 | ₩1,044 | ₩1,044 | ₩975 | ₩975 | -6.65% | 19.2만 |
|---|
| 2026.05.26 | ₩1,046 | ₩1,130 | ₩819 | ₩1,121 | +7.15% | 537.7만 |
|---|
| 2026.05.22 | ₩922 | ₩988 | ₩902 | ₩956 | +3.77% | 13.8만 |
|---|
| 2026.05.21 | ₩988 | ₩988 | ₩908 | ₩942 | -4.73% | 6.4만 |
|---|
| 2026.05.20 | ₩948 | ₩988 | ₩948 | ₩962 | +1.41% | 3만 |
|---|
| 2026.05.19 | ₩1,008 | ₩1,042 | ₩948 | ₩948 | -5.96% | 8.6만 |
|---|
| 2026.05.18 | ₩1,022 | ₩1,042 | ₩1,002 | ₩1,002 | -1.96% | 2.6만 |
|---|
| 2026.05.15 | ₩1,067 | ₩1,068 | ₩1,028 | ₩1,028 | -3.63% | 2.9만 |
|---|
| 2026.05.14 | ₩1,068 | ₩1,129 | ₩1,028 | ₩1,051 | -1.63% | 7.3만 |
|---|
| 2026.05.13 | ₩1,028 | ₩1,066 | ₩1,028 | ₩1,035 | +0.65% | 3.8만 |
|---|
| 2026.05.12 | ₩1,050 | ₩1,088 | ₩1,028 | ₩1,035 | -1.40% | 6.2만 |
|---|
| 2026.05.11 | ₩1,068 | ₩1,082 | ₩1,042 | ₩1,042 | -2.50% | 5.8만 |
|---|
| 2026.05.08 | ₩1,115 | ₩1,171 | ₩1,048 | ₩1,048 | -5.99% | 17만 |
|---|
| 2026.05.07 | ₩1,119 | ₩1,255 | ₩1,079 | ₩1,095 | -2.15% | 19.5만 |
|---|
| 2026.05.06 | ₩1,166 | ₩1,202 | ₩1,114 | ₩1,122 | -3.78% | 11.7만 |
|---|
| 2026.05.05 | ₩1,135 | ₩1,246 | ₩1,135 | ₩1,190 | +4.82% | 12.1만 |
|---|
| 2026.05.04 | ₩1,189 | ₩1,269 | ₩1,135 | ₩1,149 | -3.37% | 11.2만 |
|---|
| 2026.05.01 | ₩1,202 | ₩1,242 | ₩1,179 | ₩1,189 | -1.11% | 18.6만 |
|---|
| 2026.04.30 | ₩1,250 | ₩1,296 | ₩1,202 | ₩1,202 | -3.85% | 6.5만 |
|---|
| 2026.04.29 | ₩1,282 | ₩1,336 | ₩1,242 | ₩1,270 | -0.94% | 9.4만 |
|---|
| 2026.04.28 | ₩1,202 | ₩1,349 | ₩1,202 | ₩1,342 | +11.67% | 7.6만 |
|---|
| 2026.04.27 | ₩1,229 | ₩1,302 | ₩1,203 | ₩1,209 | -1.63% | 9.4만 |
|---|
| 2026.04.24 | ₩1,269 | ₩1,362 | ₩1,255 | ₩1,296 | +2.11% | 20.3만 |
|---|
| 2026.04.23 | ₩1,219 | ₩1,269 | ₩1,219 | ₩1,262 | +3.50% | 11만 |
|---|
| 2026.04.22 | ₩1,215 | ₩1,309 | ₩1,171 | ₩1,275 | +4.95% | 17.2만 |
|---|
| 2026.04.21 | ₩1,150 | ₩1,336 | ₩1,150 | ₩1,215 | +5.69% | 23.6만 |
|---|
| 2026.04.20 | ₩1,135 | ₩1,215 | ₩1,135 | ₩1,203 | +6.00% | 5만 |
|---|
| 2026.04.17 | ₩1,175 | ₩1,202 | ₩1,162 | ₩1,189 | +1.14% | 3.9만 |
|---|
| 2026.04.16 | ₩1,185 | ₩1,243 | ₩1,149 | ₩1,202 | +1.47% | 4만 |
|---|
| 2026.04.15 | ₩1,189 | ₩1,242 | ₩1,175 | ₩1,177 | -1.01% | 5.2만 |
|---|
| 2026.04.14 | ₩1,229 | ₩1,234 | ₩1,149 | ₩1,191 | -3.04% | 4.1만 |
|---|
| 2026.04.13 | ₩1,072 | ₩1,349 | ₩1,072 | ₩1,229 | +14.57% | 15.8만 |
|---|
| 2026.04.10 | ₩1,135 | ₩1,173 | ₩1,086 | ₩1,109 | -2.35% | 4.6만 |
|---|
| 2026.04.09 | ₩1,169 | ₩1,189 | ₩1,126 | ₩1,135 | -2.86% | 4.9만 |
|---|
| 2026.04.08 | ₩1,162 | ₩1,202 | ₩1,162 | ₩1,185 | +1.95% | 4.9만 |
|---|
| 2026.04.07 | ₩1,162 | ₩1,185 | ₩1,135 | ₩1,137 | -2.18% | 4.9만 |
|---|
| 2026.04.06 | ₩1,083 | ₩1,181 | ₩1,083 | ₩1,162 | +7.27% | 4만 |
|---|
| 2026.04.02 | ₩1,162 | ₩1,162 | ₩1,088 | ₩1,109 | -4.60% | 5.9만 |
|---|
| 2026.04.01 | ₩1,123 | ₩1,162 | ₩1,088 | ₩1,141 | +1.55% | 6.7만 |
|---|
| 2026.03.31 | ₩1,095 | ₩1,113 | ₩1,068 | ₩1,088 | -0.61% | 9.6만 |
|---|
| 2026.03.30 | ₩1,078 | ₩1,095 | ₩1,026 | ₩1,026 | -4.83% | 7만 |
|---|
| 2026.03.27 | ₩1,055 | ₩1,134 | ₩1,055 | ₩1,058 | +0.25% | 13만 |
|---|
| 2026.03.26 | ₩1,139 | ₩1,169 | ₩1,068 | ₩1,070 | -6.10% | 4.7만 |
|---|
| 2026.03.25 | ₩1,095 | ₩1,215 | ₩1,054 | ₩1,139 | +4.02% | 13.4만 |
|---|
| 2026.03.24 | ₩1,162 | ₩1,162 | ₩1,035 | ₩1,084 | -6.67% | 27.8만 |
|---|
| 2026.03.23 | ₩1,165 | ₩1,202 | ₩1,070 | ₩1,135 | -2.52% | 19.5만 |
|---|
| 2026.03.20 | ₩1,202 | ₩1,269 | ₩1,175 | ₩1,215 | +1.11% | 14.3만 |
|---|
| 2026.03.19 | ₩1,309 | ₩1,309 | ₩1,114 | ₩1,222 | -6.63% | 19.5만 |
|---|
| 2026.03.18 | ₩1,336 | ₩1,349 | ₩1,283 | ₩1,309 | -2.00% | 14.4만 |
|---|
| 2026.03.17 | ₩1,336 | ₩1,376 | ₩1,322 | ₩1,376 | +3.00% | 18.8만 |
|---|
| 2026.03.16 | ₩1,336 | ₩1,382 | ₩1,318 | ₩1,336 | 0.00% | 17만 |
|---|
| 2026.03.13 | ₩1,362 | ₩1,456 | ₩1,336 | ₩1,349 | -0.98% | 43.5만 |
|---|
| 2026.03.12 | ₩1,429 | ₩1,449 | ₩1,362 | ₩1,389 | -2.80% | 12.8만 |
|---|
| 2026.03.11 | ₩1,402 | ₩1,456 | ₩1,362 | ₩1,429 | +1.90% | 17.4만 |
|---|
| 2026.03.10 | ₩1,416 | ₩1,482 | ₩1,389 | ₩1,389 | -1.89% | 33.6만 |
|---|
| 2026.03.09 | ₩1,563 | ₩1,563 | ₩1,389 | ₩1,416 | -9.40% | 36.8만 |
|---|
| 2026.03.06 | ₩1,536 | ₩1,647 | ₩1,496 | ₩1,576 | +2.61% | 73만 |
|---|
| 2026.03.05 | ₩1,482 | ₩1,549 | ₩1,469 | ₩1,523 | +2.70% | 20.4만 |
|---|
| 2026.03.04 | ₩1,523 | ₩1,549 | ₩1,442 | ₩1,509 | -0.88% | 53.9만 |
|---|
| 2026.03.03 | ₩1,576 | ₩1,723 | ₩1,429 | ₩1,549 | -1.69% | 219.6만 |
|---|
| 2026.03.02 | ₩1,469 | ₩1,589 | ₩1,349 | ₩1,416 | -3.64% | 87.2만 |
|---|
| 2026.02.27 | ₩1,402 | ₩1,402 | ₩1,336 | ₩1,336 | -4.76% | 11.4만 |
|---|
| 2026.02.26 | ₩1,389 | ₩1,416 | ₩1,362 | ₩1,376 | -0.96% | 11만 |
|---|
| 2026.02.25 | ₩1,389 | ₩1,429 | ₩1,349 | ₩1,389 | 0.00% | 15.9만 |
|---|
| 2026.02.24 | ₩1,469 | ₩1,473 | ₩1,322 | ₩1,362 | -7.27% | 51.7만 |
|---|
| 2026.02.23 | ₩1,669 | ₩1,723 | ₩1,469 | ₩1,523 | -8.80% | 45.9만 |
|---|
| 2026.02.20 | ₩1,496 | ₩1,616 | ₩1,482 | ₩1,549 | +3.57% | 36만 |
|---|
| 2026.02.19 | ₩1,482 | ₩1,509 | ₩1,389 | ₩1,509 | +1.80% | 12.3만 |
|---|
| 2026.02.18 | ₩1,442 | ₩1,523 | ₩1,381 | ₩1,456 | +0.93% | 16.8만 |
|---|
| 2026.02.17 | ₩1,549 | ₩1,549 | ₩1,362 | ₩1,416 | -8.62% | 33.1만 |
|---|
| 2026.02.13 | ₩1,509 | ₩1,589 | ₩1,456 | ₩1,482 | -1.77% | 23.1만 |
|---|
| 2026.02.12 | ₩1,456 | ₩1,710 | ₩1,429 | ₩1,536 | +5.50% | 88.3만 |
|---|
| 2026.02.11 | ₩1,349 | ₩1,389 | ₩1,337 | ₩1,362 | +0.99% | 13.4만 |
|---|
| 2026.02.10 | ₩1,376 | ₩1,402 | ₩1,296 | ₩1,296 | -5.83% | 8.8만 |
|---|
| 2026.02.09 | ₩1,269 | ₩1,461 | ₩1,269 | ₩1,376 | +8.42% | 24만 |
|---|
| 2026.02.06 | ₩1,269 | ₩1,349 | ₩1,229 | ₩1,287 | +1.47% | 28.1만 |
|---|
| 2026.02.05 | ₩1,402 | ₩1,429 | ₩1,336 | ₩1,336 | -4.76% | 33만 |
|---|
| 2026.02.04 | ₩1,416 | ₩1,438 | ₩1,376 | ₩1,389 | -1.89% | 23.7만 |
|---|
| 2026.02.03 | ₩1,402 | ₩1,482 | ₩1,376 | ₩1,429 | +1.90% | 15.5만 |
|---|
| 2026.02.02 | ₩1,496 | ₩1,563 | ₩1,416 | ₩1,416 | -5.36% | 41.9만 |
|---|
| 2026.01.30 | ₩1,616 | ₩1,656 | ₩1,496 | ₩1,523 | -5.79% | 28.8만 |
|---|
| 2026.01.29 | ₩1,656 | ₩1,803 | ₩1,603 | ₩1,643 | -0.81% | 51.1만 |
|---|
| 2026.01.28 | ₩1,643 | ₩1,736 | ₩1,563 | ₩1,669 | +1.63% | 56.4만 |
|---|
| 2026.01.27 | ₩1,656 | ₩1,710 | ₩1,616 | ₩1,656 | 0.00% | 30.4만 |
|---|
| 2026.01.26 | ₩1,790 | ₩1,923 | ₩1,616 | ₩1,656 | -7.46% | 92.8만 |
|---|
| 2026.01.23 | ₩1,629 | ₩1,669 | ₩1,536 | ₩1,643 | +0.82% | 49.4만 |
|---|
| 2026.01.22 | ₩1,616 | ₩1,644 | ₩1,576 | ₩1,576 | -2.48% | 21만 |
|---|
| 2026.01.21 | ₩1,603 | ₩1,710 | ₩1,549 | ₩1,616 | +0.83% | 59.7만 |
|---|
| 2026.01.20 | ₩1,643 | ₩1,816 | ₩1,576 | ₩1,643 | 0.00% | 90.1만 |
|---|
| 2026.01.16 | ₩1,750 | ₩1,750 | ₩1,589 | ₩1,603 | -8.40% | 49.7만 |
|---|
| 2026.01.15 | ₩1,790 | ₩1,803 | ₩1,659 | ₩1,696 | -5.22% | 51.1만 |
|---|
| 2026.01.14 | ₩1,830 | ₩1,937 | ₩1,763 | ₩1,776 | -2.92% | 88.7만 |
|---|
| 2026.01.13 | ₩1,710 | ₩1,790 | ₩1,603 | ₩1,696 | -0.78% | 74.6만 |
|---|
| 2026.01.12 | ₩1,763 | ₩1,856 | ₩1,683 | ₩1,696 | -3.79% | 73만 |
|---|
| 2026.01.09 | ₩1,750 | ₩1,803 | ₩1,643 | ₩1,710 | -2.29% | 72.4만 |
|---|
| 2026.01.08 | ₩1,750 | ₩1,856 | ₩1,536 | ₩1,656 | -5.34% | 121.3만 |
|---|
| 2026.01.07 | ₩1,830 | ₩2,084 | ₩1,629 | ₩1,683 | -8.03% | 339.5만 |
|---|
| 2026.01.06 | ₩1,710 | ₩1,763 | ₩1,402 | ₩1,629 | -4.69% | 326.5만 |
|---|
| 2026.01.05 | ₩1,237 | ₩1,963 | ₩1,115 | ₩1,816 | +46.87% | 2590만 |
|---|
| 2026.01.02 | ₩883 | ₩995 | ₩883 | ₩968 | +9.68% | 6.1만 |
|---|
| 2025.12.31 | ₩935 | ₩944 | ₩801 | ₩908 | -2.86% | 69.7만 |
|---|
| 2025.12.30 | ₩1,002 | ₩1,042 | ₩936 | ₩950 | -5.20% | 11.1만 |
|---|
| 2025.12.29 | ₩1,042 | ₩1,074 | ₩946 | ₩975 | -6.41% | 40.1만 |
|---|
| 2025.12.26 | ₩1,109 | ₩1,109 | ₩1,051 | ₩1,086 | -2.05% | 16.5만 |
|---|
| 2025.12.24 | ₩1,106 | ₩1,109 | ₩1,076 | ₩1,107 | +0.12% | 2.1만 |
|---|
| 2025.12.23 | ₩1,149 | ₩1,162 | ₩1,068 | ₩1,102 | -4.07% | 21.1만 |
|---|
| 2025.12.22 | ₩1,162 | ₩1,207 | ₩1,122 | ₩1,155 | -0.57% | 21.5만 |
|---|
| 2025.12.19 | ₩1,189 | ₩1,211 | ₩1,135 | ₩1,150 | -3.26% | 13.4만 |
|---|
| 2025.12.18 | ₩1,229 | ₩1,322 | ₩1,191 | ₩1,202 | -2.17% | 39.8만 |
|---|
| 2025.12.17 | ₩1,336 | ₩1,336 | ₩1,219 | ₩1,230 | -7.90% | 19만 |
|---|
| 2025.12.16 | ₩1,289 | ₩1,416 | ₩1,169 | ₩1,324 | +2.69% | 55.8만 |
|---|
| 2025.12.15 | ₩1,349 | ₩1,362 | ₩1,269 | ₩1,302 | -3.47% | 29.1만 |
|---|
| 2025.12.12 | ₩1,509 | ₩1,536 | ₩1,007 | ₩1,193 | -20.97% | 74.7만 |
|---|
| 2025.12.11 | ₩1,242 | ₩1,469 | ₩1,189 | ₩1,389 | +11.83% | 82.7만 |
|---|
| 2025.12.10 | ₩1,159 | ₩1,242 | ₩1,068 | ₩1,122 | -3.23% | 65.2만 |
|---|
| 2025.12.09 | ₩1,002 | ₩1,042 | ₩1,002 | ₩1,035 | +3.33% | 14.7만 |
|---|
| 2025.12.08 | ₩1,042 | ₩1,042 | ₩988 | ₩1,015 | -2.56% | 6만 |
|---|
| 2025.12.05 | ₩996 | ₩1,038 | ₩954 | ₩984 | -1.21% | 11.7만 |
|---|
| 2025.12.04 | ₩1,044 | ₩1,068 | ₩1,002 | ₩1,024 | -1.92% | 13.4만 |
|---|
| 2025.12.03 | ₩1,149 | ₩1,149 | ₩883 | ₩1,014 | -11.74% | 43.7만 |
|---|
| 2025.12.02 | ₩1,143 | ₩1,157 | ₩1,109 | ₩1,145 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩1,175 | ₩1,201 | ₩1,135 | ₩1,138 | -3.18% | 16만 |
|---|
| 2025.11.28 | ₩1,135 | ₩1,225 | ₩1,135 | ₩1,199 | +5.65% | 4만 |
|---|
| 2025.11.26 | ₩1,202 | ₩1,242 | ₩1,169 | ₩1,229 | +2.22% | 6.5만 |
|---|
| 2025.11.25 | ₩1,122 | ₩1,175 | ₩1,122 | ₩1,162 | +3.57% | 13.6만 |
|---|
| 2025.11.24 | ₩1,362 | ₩1,376 | ₩1,050 | ₩1,123 | -17.55% | 54.2만 |
|---|
| 2025.11.21 | ₩1,336 | ₩1,563 | ₩1,309 | ₩1,349 | +1.00% | 65.7만 |
|---|
| 2025.11.20 | ₩1,549 | ₩1,549 | ₩1,229 | ₩1,296 | -16.38% | 39.6만 |
|---|
| 2025.11.19 | ₩1,269 | ₩1,322 | ₩1,234 | ₩1,270 | +0.11% | 7.1만 |
|---|
| 2025.11.18 | ₩1,296 | ₩1,336 | ₩1,269 | ₩1,322 | +2.06% | 3.1만 |
|---|
| 2025.11.17 | ₩1,389 | ₩1,402 | ₩1,305 | ₩1,309 | -5.77% | 9.7만 |
|---|
| 2025.11.14 | ₩1,349 | ₩1,376 | ₩1,336 | ₩1,362 | +0.99% | 8.7만 |
|---|
| 2025.11.13 | ₩1,416 | ₩1,416 | ₩1,349 | ₩1,376 | -2.83% | 11.9만 |
|---|
| 2025.11.12 | ₩1,496 | ₩1,496 | ₩1,336 | ₩1,402 | -6.25% | 7.6만 |
|---|
| 2025.11.11 | ₩1,429 | ₩1,536 | ₩1,429 | ₩1,469 | +2.80% | 13.9만 |
|---|
| 2025.11.10 | ₩1,496 | ₩1,536 | ₩1,402 | ₩1,442 | -3.57% | 13.3만 |
|---|
| 2025.11.07 | ₩1,336 | ₩1,496 | ₩1,202 | ₩1,442 | +8.00% | 27.7만 |
|---|
| 2025.11.06 | ₩1,362 | ₩1,434 | ₩1,328 | ₩1,349 | -0.98% | 9.7만 |
|---|
| 2025.11.05 | ₩1,482 | ₩1,576 | ₩1,175 | ₩1,376 | -7.21% | 31.3만 |
|---|
| 2025.11.04 | ₩1,669 | ₩1,696 | ₩1,482 | ₩1,523 | -8.80% | 13.6만 |
|---|
| 2025.11.03 | ₩1,683 | ₩1,710 | ₩1,536 | ₩1,656 | -1.59% | 25.1만 |
|---|
| 2025.10.31 | ₩1,710 | ₩1,750 | ₩1,603 | ₩1,603 | -6.25% | 18.3만 |
|---|
| 2025.10.30 | ₩1,870 | ₩1,977 | ₩1,736 | ₩1,750 | -6.43% | 58.8만 |
|---|
| 2025.10.29 | ₩1,536 | ₩2,084 | ₩1,523 | ₩1,897 | +23.48% | 126.5만 |
|---|
| 2025.10.28 | ₩1,482 | ₩1,669 | ₩1,362 | ₩1,496 | +0.90% | 85.5만 |
|---|
| 2025.10.27 | ₩1,429 | ₩1,481 | ₩1,376 | ₩1,429 | 0.00% | 21.1만 |
|---|
| 2025.10.24 | ₩1,296 | ₩1,402 | ₩1,296 | ₩1,376 | +6.19% | 19.2만 |
|---|
| 2025.10.23 | ₩1,402 | ₩1,416 | ₩1,336 | ₩1,416 | +0.95% | 13.8만 |
|---|
| 2025.10.22 | ₩1,336 | ₩1,402 | ₩1,309 | ₩1,324 | -0.90% | 16.6만 |
|---|
| 2025.10.21 | ₩1,362 | ₩1,389 | ₩1,336 | ₩1,362 | 0.00% | 23.3만 |
|---|
| 2025.10.20 | ₩1,402 | ₩1,429 | ₩1,376 | ₩1,389 | -0.95% | 17.7만 |
|---|
| 2025.10.17 | ₩1,336 | ₩1,442 | ₩1,309 | ₩1,349 | +1.00% | 47만 |
|---|
| 2025.10.16 | ₩1,109 | ₩1,389 | ₩1,031 | ₩1,322 | +19.28% | 144.2만 |
|---|
| 2025.10.15 | ₩1,202 | ₩1,269 | ₩1,118 | ₩1,142 | -5.00% | 44.7만 |
|---|
| 2025.10.14 | ₩1,282 | ₩1,329 | ₩1,187 | ₩1,202 | -6.25% | 51.1만 |
|---|
| 2025.10.13 | ₩1,482 | ₩1,482 | ₩1,175 | ₩1,336 | -9.91% | 91.3만 |
|---|
| 2025.10.10 | ₩1,496 | ₩1,563 | ₩1,469 | ₩1,469 | -1.79% | 63.3만 |
|---|