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 | ₩492 | ₩529 | ₩486 | ₩529 | +7.61% | 9만 |
| 2026.10.08 | ₩501 | ₩675 | ₩474 | ₩493 | -1.60% | 235.7만 |
| 2026.10.07 | ₩512 | ₩521 | ₩482 | ₩496 | -3.13% | 10.2만 |
| 2026.10.06 | ₩535 | ₩548 | ₩515 | ₩521 | -2.50% | 9.3만 |
| 2026.10.05 | ₩581 | ₩588 | ₩535 | ₩541 | -6.90% | 9.2만 |
| 2026.10.02 | ₩592 | ₩605 | ₩568 | ₩588 | -0.68% | 11.3만 |
| 2026.10.01 | ₩635 | ₩635 | ₩601 | ₩603 | -5.05% | 8.8만 |
| 2026.09.30 | ₩628 | ₩668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩603 |
| -4.04% |
| 12.8만 |
| 2026.09.29 | ₩628 | ₩682 | ₩615 | ₩638 | +1.49% | 12.9만 |
|---|
| 2026.09.28 | ₩668 | ₩668 | ₩621 | ₩640 | -4.20% | 11.3만 |
|---|
| 2026.09.25 | ₩655 | ₩678 | ₩655 | ₩668 | +2.04% | 14만 |
|---|
| 2026.09.24 | ₩651 | ₩755 | ₩642 | ₩688 | +5.75% | 72.5만 |
|---|
| 2026.09.23 | ₩679 | ₩682 | ₩648 | ₩671 | -1.18% | 15.8만 |
|---|
| 2026.09.22 | ₩707 | ₩708 | ₩668 | ₩692 | -2.08% | 19.9만 |
|---|
| 2026.09.21 | ₩687 | ₩695 | ₩640 | ₩682 | -0.78% | 28.3만 |
|---|
| 2026.09.18 | ₩724 | ₩752 | ₩695 | ₩708 | -2.21% | 18.6만 |
|---|
| 2026.09.17 | ₩726 | ₩762 | ₩695 | ₩748 | +3.13% | 20.8만 |
|---|
| 2026.09.16 | ₩694 | ₩815 | ₩668 | ₩743 | +7.13% | 153.1만 |
|---|
| 2026.09.15 | ₩743 | ₩766 | ₩668 | ₩710 | -4.50% | 28.2만 |
|---|
| 2026.09.14 | ₩691 | ₩798 | ₩682 | ₩783 | +13.35% | 38.1만 |
|---|
| 2026.09.11 | ₩782 | ₩825 | ₩736 | ₩755 | -3.42% | 104.4만 |
|---|
| 2026.09.10 | ₩958 | ₩962 | ₩842 | ₩871 | -9.07% | 337만 |
|---|
| 2026.09.09 | ₩821 | ₩1,259 | ₩758 | ₩962 | +17.26% | 9067.1만 |
|---|
| 2026.09.08 | ₩744 | ₩802 | ₩735 | ₩770 | +3.41% | 9.3만 |
|---|
| 2026.09.04 | ₩838 | ₩875 | ₩735 | ₩806 | -3.83% | 36.1만 |
|---|
| 2026.09.03 | ₩813 | ₩895 | ₩789 | ₩879 | +8.22% | 149.9만 |
|---|
| 2026.09.02 | ₩724 | ₩787 | ₩694 | ₩748 | +3.32% | 1710.6만 |
|---|
| 2026.09.01 | ₩768 | ₩768 | ₩718 | ₩722 | -6.09% | 1.1만 |
|---|
| 2026.08.31 | ₩748 | ₩802 | ₩735 | ₩748 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩768 | ₩789 | ₩715 | ₩748 | -2.61% | 3.6만 |
|---|
| 2026.08.27 | ₩767 | ₩772 | ₩715 | ₩736 | -4.01% | 8.7천 |
|---|
| 2026.08.26 | ₩735 | ₩752 | ₩722 | ₩736 | +0.18% | 4.7만 |
|---|
| 2026.08.25 | ₩735 | ₩759 | ₩735 | ₩752 | +2.36% | 1.5만 |
|---|
| 2026.08.24 | ₩801 | ₩802 | ₩768 | ₩768 | -4.01% | 3.6만 |
|---|
| 2026.08.21 | ₩775 | ₩790 | ₩738 | ₩738 | -4.83% | 2.8만 |
|---|
| 2026.08.20 | ₩758 | ₩789 | ₩748 | ₩775 | +2.29% | 1.8만 |
|---|
| 2026.08.19 | ₩762 | ₩802 | ₩756 | ₩786 | +3.16% | 2만 |
|---|
| 2026.08.18 | ₩802 | ₩802 | ₩775 | ₩775 | -3.33% | 1.8만 |
|---|
| 2026.08.17 | ₩802 | ₩807 | ₩735 | ₩789 | -1.67% | 20.1만 |
|---|
| 2026.08.14 | ₩762 | ₩855 | ₩736 | ₩774 | +1.58% | 25.8만 |
|---|
| 2026.08.13 | ₩736 | ₩778 | ₩706 | ₩724 | -1.63% | 4.7만 |
|---|
| 2026.08.12 | ₩789 | ₩826 | ₩726 | ₩735 | -6.78% | 7.5만 |
|---|
| 2026.08.11 | ₩789 | ₩802 | ₩726 | ₩789 | 0.00% | 7.7만 |
|---|
| 2026.08.10 | ₩668 | ₩764 | ₩656 | ₩735 | +10.00% | 17.8만 |
|---|
| 2026.08.07 | ₩603 | ₩662 | ₩601 | ₩662 | +9.76% | 8.6만 |
|---|
| 2026.08.06 | ₩682 | ₩682 | ₩597 | ₩608 | -10.78% | 11.3만 |
|---|
| 2026.08.05 | ₩833 | ₩861 | ₩597 | ₩695 | -16.53% | 28.4만 |
|---|
| 2026.08.04 | ₩936 | ₩962 | ₩776 | ₩815 | -12.86% | 32.7만 |
|---|
| 2026.08.03 | ₩962 | ₩976 | ₩932 | ₩942 | -2.08% | 3.4만 |
|---|
| 2026.07.31 | ₩962 | ₩962 | ₩932 | ₩936 | -2.78% | 3만 |
|---|
| 2026.07.30 | ₩936 | ₩962 | ₩924 | ₩936 | 0.00% | 1만 |
|---|
| 2026.07.29 | ₩936 | ₩949 | ₩924 | ₩936 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩974 | ₩974 | ₩936 | ₩936 | -3.98% | 2.7만 |
|---|
| 2026.07.27 | ₩949 | ₩976 | ₩949 | ₩976 | +2.82% | 1.3만 |
|---|
| 2026.07.24 | ₩968 | ₩976 | ₩936 | ₩937 | -3.18% | 3만 |
|---|
| 2026.07.23 | ₩962 | ₩962 | ₩949 | ₩949 | -1.39% | 1.5만 |
|---|
| 2026.07.22 | ₩976 | ₩982 | ₩936 | ₩950 | -2.60% | 2.7만 |
|---|
| 2026.07.21 | ₩949 | ₩1,001 | ₩949 | ₩954 | +0.56% | 5.5만 |
|---|
| 2026.07.20 | ₩962 | ₩1,002 | ₩936 | ₩969 | +0.69% | 5만 |
|---|
| 2026.07.17 | ₩978 | ₩1,069 | ₩962 | ₩988 | +0.96% | 5.6만 |
|---|
| 2026.07.16 | ₩960 | ₩978 | ₩936 | ₩978 | +1.95% | 1.3만 |
|---|
| 2026.07.15 | ₩962 | ₩994 | ₩949 | ₩984 | +2.22% | 2.3만 |
|---|
| 2026.07.14 | ₩964 | ₩1,000 | ₩949 | ₩961 | -0.28% | 3.3만 |
|---|
| 2026.07.13 | ₩933 | ₩1,061 | ₩922 | ₩1,001 | +7.31% | 6만 |
|---|
| 2026.07.10 | ₩1,069 | ₩1,069 | ₩949 | ₩980 | -8.38% | 14.6만 |
|---|
| 2026.07.09 | ₩956 | ₩1,000 | ₩936 | ₩962 | +0.70% | 2.7만 |
|---|
| 2026.07.08 | ₩976 | ₩994 | ₩936 | ₩956 | -2.05% | 8만 |
|---|
| 2026.07.07 | ₩962 | ₩1,001 | ₩922 | ₩949 | -1.39% | 12.8만 |
|---|
| 2026.07.06 | ₩969 | ₩1,096 | ₩909 | ₩1,025 | +5.79% | 44.5만 |
|---|
| 2026.07.02 | ₩957 | ₩986 | ₩911 | ₩924 | -3.49% | 350.1만 |
|---|
| 2026.07.01 | ₩1,016 | ₩1,076 | ₩949 | ₩986 | -2.89% | 13.6만 |
|---|
| 2026.06.30 | ₩1,069 | ₩1,096 | ₩1,014 | ₩1,037 | -3.00% | 12.3만 |
|---|
| 2026.06.29 | ₩1,107 | ₩1,127 | ₩1,069 | ₩1,092 | -1.33% | 14.1만 |
|---|
| 2026.06.26 | ₩1,136 | ₩1,143 | ₩1,083 | ₩1,136 | 0.00% | 7.3만 |
|---|
| 2026.06.25 | ₩1,149 | ₩1,149 | ₩1,016 | ₩1,136 | -1.16% | 18.4만 |
|---|
| 2026.06.24 | ₩1,109 | ₩1,189 | ₩1,109 | ₩1,163 | +4.82% | 6.1만 |
|---|
| 2026.06.23 | ₩1,125 | ₩1,216 | ₩1,088 | ₩1,169 | +3.92% | 9.7만 |
|---|
| 2026.06.22 | ₩1,069 | ₩1,189 | ₩1,069 | ₩1,160 | +8.50% | 17만 |
|---|
| 2026.06.18 | ₩1,072 | ₩1,129 | ₩1,042 | ₩1,044 | -2.62% | 8만 |
|---|
| 2026.06.17 | ₩1,036 | ₩1,136 | ₩1,036 | ₩1,072 | +3.48% | 8.7만 |
|---|
| 2026.06.16 | ₩1,054 | ₩1,069 | ₩1,042 | ₩1,042 | -1.14% | 3.7만 |
|---|
| 2026.06.15 | ₩1,042 | ₩1,080 | ₩1,038 | ₩1,042 | 0.00% | 8.5만 |
|---|
| 2026.06.12 | ₩1,096 | ₩1,103 | ₩1,016 | ₩1,029 | -6.10% | 13.6만 |
|---|
| 2026.06.11 | ₩1,069 | ₩1,176 | ₩1,044 | ₩1,123 | +5.00% | 8.4만 |
|---|
| 2026.06.10 | ₩1,216 | ₩1,254 | ₩1,096 | ₩1,139 | -6.37% | 20.5만 |
|---|
| 2026.06.09 | ₩962 | ₩1,363 | ₩962 | ₩1,336 | +38.89% | 104.3만 |
|---|
| 2026.06.08 | ₩936 | ₩1,002 | ₩909 | ₩998 | +6.71% | 31.8만 |
|---|
| 2026.06.05 | ₩895 | ₩936 | ₩882 | ₩894 | -0.15% | 19.6만 |
|---|
| 2026.06.04 | ₩895 | ₩961 | ₩895 | ₩917 | +2.39% | 24.5만 |
|---|
| 2026.06.03 | ₩895 | ₩961 | ₩895 | ₩909 | +1.49% | 64.4만 |
|---|
| 2026.06.02 | ₩961 | ₩1,092 | ₩949 | ₩1,000 | +4.03% | 670.2만 |
|---|
| 2026.06.01 | ₩909 | ₩989 | ₩909 | ₩972 | +6.91% | 7.5만 |
|---|
| 2026.05.29 | ₩922 | ₩949 | ₩895 | ₩917 | -0.58% | 10.2만 |
|---|
| 2026.05.28 | ₩936 | ₩976 | ₩869 | ₩909 | -2.86% | 10.6만 |
|---|
| 2026.05.27 | ₩1,045 | ₩1,045 | ₩976 | ₩976 | -6.65% | 19.2만 |
|---|
| 2026.05.26 | ₩1,046 | ₩1,131 | ₩819 | ₩1,121 | +7.15% | 537.7만 |
|---|
| 2026.05.22 | ₩922 | ₩989 | ₩902 | ₩957 | +3.77% | 13.8만 |
|---|
| 2026.05.21 | ₩989 | ₩989 | ₩909 | ₩942 | -4.73% | 6.4만 |
|---|
| 2026.05.20 | ₩949 | ₩989 | ₩949 | ₩962 | +1.41% | 3만 |
|---|
| 2026.05.19 | ₩1,009 | ₩1,042 | ₩949 | ₩949 | -5.96% | 8.6만 |
|---|
| 2026.05.18 | ₩1,022 | ₩1,042 | ₩1,002 | ₩1,002 | -1.96% | 2.6만 |
|---|
| 2026.05.15 | ₩1,068 | ₩1,069 | ₩1,029 | ₩1,029 | -3.63% | 2.9만 |
|---|
| 2026.05.14 | ₩1,069 | ₩1,129 | ₩1,029 | ₩1,052 | -1.63% | 7.3만 |
|---|
| 2026.05.13 | ₩1,029 | ₩1,067 | ₩1,029 | ₩1,036 | +0.65% | 3.8만 |
|---|
| 2026.05.12 | ₩1,050 | ₩1,089 | ₩1,029 | ₩1,036 | -1.40% | 6.2만 |
|---|
| 2026.05.11 | ₩1,069 | ₩1,083 | ₩1,042 | ₩1,042 | -2.50% | 5.8만 |
|---|
| 2026.05.08 | ₩1,116 | ₩1,172 | ₩1,049 | ₩1,049 | -5.99% | 17만 |
|---|
| 2026.05.07 | ₩1,120 | ₩1,256 | ₩1,080 | ₩1,096 | -2.15% | 19.5만 |
|---|
| 2026.05.06 | ₩1,167 | ₩1,203 | ₩1,115 | ₩1,123 | -3.78% | 11.7만 |
|---|
| 2026.05.05 | ₩1,136 | ₩1,247 | ₩1,136 | ₩1,191 | +4.82% | 12.1만 |
|---|
| 2026.05.04 | ₩1,189 | ₩1,270 | ₩1,136 | ₩1,149 | -3.37% | 11.2만 |
|---|
| 2026.05.01 | ₩1,203 | ₩1,243 | ₩1,180 | ₩1,189 | -1.11% | 18.6만 |
|---|
| 2026.04.30 | ₩1,251 | ₩1,296 | ₩1,203 | ₩1,203 | -3.85% | 6.5만 |
|---|
| 2026.04.29 | ₩1,283 | ₩1,336 | ₩1,243 | ₩1,271 | -0.94% | 9.4만 |
|---|
| 2026.04.28 | ₩1,203 | ₩1,350 | ₩1,203 | ₩1,343 | +11.67% | 7.6만 |
|---|
| 2026.04.27 | ₩1,230 | ₩1,303 | ₩1,204 | ₩1,210 | -1.63% | 9.4만 |
|---|
| 2026.04.24 | ₩1,270 | ₩1,363 | ₩1,256 | ₩1,296 | +2.11% | 20.3만 |
|---|
| 2026.04.23 | ₩1,220 | ₩1,270 | ₩1,220 | ₩1,263 | +3.50% | 11만 |
|---|
| 2026.04.22 | ₩1,216 | ₩1,310 | ₩1,172 | ₩1,276 | +4.95% | 17.2만 |
|---|
| 2026.04.21 | ₩1,151 | ₩1,336 | ₩1,151 | ₩1,216 | +5.69% | 23.6만 |
|---|
| 2026.04.20 | ₩1,136 | ₩1,216 | ₩1,136 | ₩1,204 | +6.00% | 5만 |
|---|
| 2026.04.17 | ₩1,176 | ₩1,203 | ₩1,163 | ₩1,189 | +1.14% | 3.9만 |
|---|
| 2026.04.16 | ₩1,185 | ₩1,244 | ₩1,149 | ₩1,203 | +1.47% | 4만 |
|---|
| 2026.04.15 | ₩1,189 | ₩1,243 | ₩1,176 | ₩1,177 | -1.01% | 5.2만 |
|---|
| 2026.04.14 | ₩1,230 | ₩1,235 | ₩1,149 | ₩1,192 | -3.04% | 4.1만 |
|---|
| 2026.04.13 | ₩1,073 | ₩1,350 | ₩1,073 | ₩1,230 | +14.57% | 15.8만 |
|---|
| 2026.04.10 | ₩1,136 | ₩1,173 | ₩1,087 | ₩1,109 | -2.35% | 4.6만 |
|---|
| 2026.04.09 | ₩1,169 | ₩1,189 | ₩1,127 | ₩1,136 | -2.86% | 4.9만 |
|---|
| 2026.04.08 | ₩1,163 | ₩1,203 | ₩1,163 | ₩1,185 | +1.95% | 4.9만 |
|---|
| 2026.04.07 | ₩1,163 | ₩1,185 | ₩1,136 | ₩1,137 | -2.18% | 4.9만 |
|---|
| 2026.04.06 | ₩1,084 | ₩1,181 | ₩1,084 | ₩1,163 | +7.27% | 4만 |
|---|
| 2026.04.02 | ₩1,163 | ₩1,163 | ₩1,089 | ₩1,109 | -4.60% | 5.9만 |
|---|
| 2026.04.01 | ₩1,124 | ₩1,163 | ₩1,089 | ₩1,141 | +1.55% | 6.7만 |
|---|
| 2026.03.31 | ₩1,096 | ₩1,113 | ₩1,069 | ₩1,089 | -0.61% | 9.6만 |
|---|
| 2026.03.30 | ₩1,079 | ₩1,096 | ₩1,026 | ₩1,026 | -4.83% | 7만 |
|---|
| 2026.03.27 | ₩1,056 | ₩1,135 | ₩1,056 | ₩1,058 | +0.25% | 13만 |
|---|
| 2026.03.26 | ₩1,140 | ₩1,169 | ₩1,069 | ₩1,071 | -6.10% | 4.7만 |
|---|
| 2026.03.25 | ₩1,096 | ₩1,216 | ₩1,054 | ₩1,140 | +4.02% | 13.4만 |
|---|
| 2026.03.24 | ₩1,163 | ₩1,163 | ₩1,036 | ₩1,085 | -6.67% | 27.8만 |
|---|
| 2026.03.23 | ₩1,165 | ₩1,203 | ₩1,071 | ₩1,136 | -2.52% | 19.5만 |
|---|
| 2026.03.20 | ₩1,203 | ₩1,270 | ₩1,176 | ₩1,216 | +1.11% | 14.3만 |
|---|
| 2026.03.19 | ₩1,310 | ₩1,310 | ₩1,115 | ₩1,223 | -6.63% | 19.5만 |
|---|
| 2026.03.18 | ₩1,336 | ₩1,350 | ₩1,284 | ₩1,310 | -2.00% | 14.4만 |
|---|
| 2026.03.17 | ₩1,336 | ₩1,377 | ₩1,323 | ₩1,377 | +3.00% | 18.8만 |
|---|
| 2026.03.16 | ₩1,336 | ₩1,383 | ₩1,319 | ₩1,336 | 0.00% | 17만 |
|---|
| 2026.03.13 | ₩1,363 | ₩1,457 | ₩1,336 | ₩1,350 | -0.98% | 43.5만 |
|---|
| 2026.03.12 | ₩1,430 | ₩1,450 | ₩1,363 | ₩1,390 | -2.80% | 12.8만 |
|---|
| 2026.03.11 | ₩1,403 | ₩1,457 | ₩1,363 | ₩1,430 | +1.90% | 17.4만 |
|---|
| 2026.03.10 | ₩1,417 | ₩1,483 | ₩1,390 | ₩1,390 | -1.89% | 33.6만 |
|---|
| 2026.03.09 | ₩1,564 | ₩1,564 | ₩1,390 | ₩1,417 | -9.40% | 36.8만 |
|---|
| 2026.03.06 | ₩1,537 | ₩1,648 | ₩1,497 | ₩1,577 | +2.61% | 73만 |
|---|
| 2026.03.05 | ₩1,483 | ₩1,550 | ₩1,470 | ₩1,524 | +2.70% | 20.4만 |
|---|
| 2026.03.04 | ₩1,524 | ₩1,550 | ₩1,443 | ₩1,510 | -0.88% | 53.9만 |
|---|
| 2026.03.03 | ₩1,577 | ₩1,724 | ₩1,430 | ₩1,550 | -1.69% | 219.6만 |
|---|
| 2026.03.02 | ₩1,470 | ₩1,590 | ₩1,350 | ₩1,417 | -3.64% | 87.2만 |
|---|
| 2026.02.27 | ₩1,403 | ₩1,403 | ₩1,336 | ₩1,336 | -4.76% | 11.4만 |
|---|
| 2026.02.26 | ₩1,390 | ₩1,417 | ₩1,363 | ₩1,377 | -0.96% | 11만 |
|---|
| 2026.02.25 | ₩1,390 | ₩1,430 | ₩1,350 | ₩1,390 | 0.00% | 15.9만 |
|---|
| 2026.02.24 | ₩1,470 | ₩1,474 | ₩1,323 | ₩1,363 | -7.27% | 51.7만 |
|---|
| 2026.02.23 | ₩1,671 | ₩1,724 | ₩1,470 | ₩1,524 | -8.80% | 45.9만 |
|---|
| 2026.02.20 | ₩1,497 | ₩1,617 | ₩1,483 | ₩1,550 | +3.57% | 36만 |
|---|
| 2026.02.19 | ₩1,483 | ₩1,510 | ₩1,390 | ₩1,510 | +1.80% | 12.3만 |
|---|
| 2026.02.18 | ₩1,443 | ₩1,524 | ₩1,382 | ₩1,457 | +0.93% | 16.8만 |
|---|
| 2026.02.17 | ₩1,550 | ₩1,550 | ₩1,363 | ₩1,417 | -8.62% | 33.1만 |
|---|
| 2026.02.13 | ₩1,510 | ₩1,590 | ₩1,457 | ₩1,483 | -1.77% | 23.1만 |
|---|
| 2026.02.12 | ₩1,457 | ₩1,711 | ₩1,430 | ₩1,537 | +5.50% | 88.3만 |
|---|
| 2026.02.11 | ₩1,350 | ₩1,390 | ₩1,338 | ₩1,363 | +0.99% | 13.4만 |
|---|
| 2026.02.10 | ₩1,377 | ₩1,403 | ₩1,296 | ₩1,296 | -5.83% | 8.8만 |
|---|
| 2026.02.09 | ₩1,270 | ₩1,462 | ₩1,270 | ₩1,377 | +8.42% | 24만 |
|---|
| 2026.02.06 | ₩1,270 | ₩1,350 | ₩1,230 | ₩1,288 | +1.47% | 28.1만 |
|---|
| 2026.02.05 | ₩1,403 | ₩1,430 | ₩1,336 | ₩1,336 | -4.76% | 33만 |
|---|
| 2026.02.04 | ₩1,417 | ₩1,439 | ₩1,377 | ₩1,390 | -1.89% | 23.7만 |
|---|
| 2026.02.03 | ₩1,403 | ₩1,483 | ₩1,377 | ₩1,430 | +1.90% | 15.5만 |
|---|
| 2026.02.02 | ₩1,497 | ₩1,564 | ₩1,417 | ₩1,417 | -5.36% | 41.9만 |
|---|
| 2026.01.30 | ₩1,617 | ₩1,657 | ₩1,497 | ₩1,524 | -5.79% | 28.8만 |
|---|
| 2026.01.29 | ₩1,657 | ₩1,804 | ₩1,604 | ₩1,644 | -0.81% | 51.1만 |
|---|
| 2026.01.28 | ₩1,644 | ₩1,737 | ₩1,564 | ₩1,671 | +1.63% | 56.4만 |
|---|
| 2026.01.27 | ₩1,657 | ₩1,711 | ₩1,617 | ₩1,657 | 0.00% | 30.4만 |
|---|
| 2026.01.26 | ₩1,791 | ₩1,925 | ₩1,617 | ₩1,657 | -7.46% | 92.8만 |
|---|
| 2026.01.23 | ₩1,631 | ₩1,671 | ₩1,537 | ₩1,644 | +0.82% | 49.4만 |
|---|
| 2026.01.22 | ₩1,617 | ₩1,645 | ₩1,577 | ₩1,577 | -2.48% | 21만 |
|---|
| 2026.01.21 | ₩1,604 | ₩1,711 | ₩1,550 | ₩1,617 | +0.83% | 59.7만 |
|---|
| 2026.01.20 | ₩1,644 | ₩1,818 | ₩1,577 | ₩1,644 | 0.00% | 90.1만 |
|---|
| 2026.01.16 | ₩1,751 | ₩1,751 | ₩1,590 | ₩1,604 | -8.40% | 49.7만 |
|---|
| 2026.01.15 | ₩1,791 | ₩1,804 | ₩1,660 | ₩1,697 | -5.22% | 51.1만 |
|---|
| 2026.01.14 | ₩1,831 | ₩1,938 | ₩1,764 | ₩1,778 | -2.92% | 88.7만 |
|---|
| 2026.01.13 | ₩1,711 | ₩1,791 | ₩1,604 | ₩1,697 | -0.78% | 74.6만 |
|---|
| 2026.01.12 | ₩1,764 | ₩1,858 | ₩1,684 | ₩1,697 | -3.79% | 73만 |
|---|
| 2026.01.09 | ₩1,751 | ₩1,804 | ₩1,644 | ₩1,711 | -2.29% | 72.4만 |
|---|
| 2026.01.08 | ₩1,751 | ₩1,858 | ₩1,537 | ₩1,657 | -5.34% | 121.3만 |
|---|
| 2026.01.07 | ₩1,831 | ₩2,085 | ₩1,631 | ₩1,684 | -8.03% | 339.5만 |
|---|
| 2026.01.06 | ₩1,711 | ₩1,764 | ₩1,403 | ₩1,631 | -4.69% | 326.5만 |
|---|
| 2026.01.05 | ₩1,238 | ₩1,965 | ₩1,116 | ₩1,818 | +46.87% | 2590만 |
|---|
| 2026.01.02 | ₩883 | ₩996 | ₩883 | ₩969 | +9.68% | 6.1만 |
|---|
| 2025.12.31 | ₩936 | ₩945 | ₩802 | ₩909 | -2.86% | 69.7만 |
|---|
| 2025.12.30 | ₩1,002 | ₩1,042 | ₩937 | ₩950 | -5.20% | 11.1만 |
|---|
| 2025.12.29 | ₩1,042 | ₩1,075 | ₩946 | ₩976 | -6.41% | 40.1만 |
|---|
| 2025.12.26 | ₩1,109 | ₩1,109 | ₩1,052 | ₩1,087 | -2.05% | 16.5만 |
|---|
| 2025.12.24 | ₩1,107 | ₩1,109 | ₩1,077 | ₩1,108 | +0.12% | 2.1만 |
|---|
| 2025.12.23 | ₩1,149 | ₩1,163 | ₩1,069 | ₩1,103 | -4.07% | 21.1만 |
|---|
| 2025.12.22 | ₩1,163 | ₩1,208 | ₩1,123 | ₩1,156 | -0.57% | 21.5만 |
|---|
| 2025.12.19 | ₩1,189 | ₩1,212 | ₩1,136 | ₩1,151 | -3.26% | 13.4만 |
|---|
| 2025.12.18 | ₩1,230 | ₩1,323 | ₩1,192 | ₩1,203 | -2.17% | 39.8만 |
|---|
| 2025.12.17 | ₩1,336 | ₩1,336 | ₩1,220 | ₩1,231 | -7.90% | 19만 |
|---|
| 2025.12.16 | ₩1,290 | ₩1,417 | ₩1,169 | ₩1,324 | +2.69% | 55.8만 |
|---|
| 2025.12.15 | ₩1,350 | ₩1,363 | ₩1,270 | ₩1,303 | -3.47% | 29.1만 |
|---|
| 2025.12.12 | ₩1,510 | ₩1,537 | ₩1,008 | ₩1,193 | -20.97% | 74.7만 |
|---|
| 2025.12.11 | ₩1,243 | ₩1,470 | ₩1,189 | ₩1,390 | +11.83% | 82.7만 |
|---|
| 2025.12.10 | ₩1,160 | ₩1,243 | ₩1,069 | ₩1,123 | -3.23% | 65.2만 |
|---|
| 2025.12.09 | ₩1,002 | ₩1,042 | ₩1,002 | ₩1,036 | +3.33% | 14.7만 |
|---|
| 2025.12.08 | ₩1,042 | ₩1,042 | ₩989 | ₩1,016 | -2.56% | 6만 |
|---|
| 2025.12.05 | ₩997 | ₩1,038 | ₩954 | ₩985 | -1.21% | 11.7만 |
|---|
| 2025.12.04 | ₩1,045 | ₩1,069 | ₩1,002 | ₩1,025 | -1.92% | 13.4만 |
|---|
| 2025.12.03 | ₩1,149 | ₩1,149 | ₩883 | ₩1,014 | -11.74% | 43.7만 |
|---|
| 2025.12.02 | ₩1,144 | ₩1,157 | ₩1,109 | ₩1,145 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩1,176 | ₩1,201 | ₩1,136 | ₩1,139 | -3.18% | 16만 |
|---|
| 2025.11.28 | ₩1,136 | ₩1,226 | ₩1,136 | ₩1,200 | +5.65% | 4만 |
|---|
| 2025.11.26 | ₩1,203 | ₩1,243 | ₩1,169 | ₩1,230 | +2.22% | 6.5만 |
|---|
| 2025.11.25 | ₩1,123 | ₩1,176 | ₩1,123 | ₩1,163 | +3.57% | 13.6만 |
|---|
| 2025.11.24 | ₩1,363 | ₩1,377 | ₩1,050 | ₩1,124 | -17.55% | 54.2만 |
|---|
| 2025.11.21 | ₩1,336 | ₩1,564 | ₩1,310 | ₩1,350 | +1.00% | 65.7만 |
|---|
| 2025.11.20 | ₩1,550 | ₩1,550 | ₩1,230 | ₩1,296 | -16.38% | 39.6만 |
|---|
| 2025.11.19 | ₩1,270 | ₩1,323 | ₩1,235 | ₩1,271 | +0.11% | 7.1만 |
|---|
| 2025.11.18 | ₩1,296 | ₩1,336 | ₩1,270 | ₩1,323 | +2.06% | 3.1만 |
|---|
| 2025.11.17 | ₩1,390 | ₩1,403 | ₩1,306 | ₩1,310 | -5.77% | 9.7만 |
|---|
| 2025.11.14 | ₩1,350 | ₩1,377 | ₩1,336 | ₩1,363 | +0.99% | 8.7만 |
|---|
| 2025.11.13 | ₩1,417 | ₩1,417 | ₩1,350 | ₩1,377 | -2.83% | 11.9만 |
|---|
| 2025.11.12 | ₩1,497 | ₩1,497 | ₩1,336 | ₩1,403 | -6.25% | 7.6만 |
|---|
| 2025.11.11 | ₩1,430 | ₩1,537 | ₩1,430 | ₩1,470 | +2.80% | 13.9만 |
|---|
| 2025.11.10 | ₩1,497 | ₩1,537 | ₩1,403 | ₩1,443 | -3.57% | 13.3만 |
|---|
| 2025.11.07 | ₩1,336 | ₩1,497 | ₩1,203 | ₩1,443 | +8.00% | 27.7만 |
|---|
| 2025.11.06 | ₩1,363 | ₩1,435 | ₩1,328 | ₩1,350 | -0.98% | 9.7만 |
|---|
| 2025.11.05 | ₩1,483 | ₩1,577 | ₩1,176 | ₩1,377 | -7.21% | 31.3만 |
|---|
| 2025.11.04 | ₩1,671 | ₩1,697 | ₩1,483 | ₩1,524 | -8.80% | 13.6만 |
|---|
| 2025.11.03 | ₩1,684 | ₩1,711 | ₩1,537 | ₩1,657 | -1.59% | 25.1만 |
|---|
| 2025.10.31 | ₩1,711 | ₩1,751 | ₩1,604 | ₩1,604 | -6.25% | 18.3만 |
|---|
| 2025.10.30 | ₩1,871 | ₩1,978 | ₩1,737 | ₩1,751 | -6.43% | 58.8만 |
|---|
| 2025.10.29 | ₩1,537 | ₩2,085 | ₩1,524 | ₩1,898 | +23.48% | 126.5만 |
|---|
| 2025.10.28 | ₩1,483 | ₩1,671 | ₩1,363 | ₩1,497 | +0.90% | 85.5만 |
|---|
| 2025.10.27 | ₩1,430 | ₩1,482 | ₩1,377 | ₩1,430 | 0.00% | 21.1만 |
|---|
| 2025.10.24 | ₩1,296 | ₩1,403 | ₩1,296 | ₩1,377 | +6.19% | 19.2만 |
|---|
| 2025.10.23 | ₩1,403 | ₩1,417 | ₩1,336 | ₩1,417 | +0.95% | 13.8만 |
|---|
| 2025.10.22 | ₩1,336 | ₩1,403 | ₩1,310 | ₩1,324 | -0.90% | 16.6만 |
|---|
| 2025.10.21 | ₩1,363 | ₩1,390 | ₩1,336 | ₩1,363 | 0.00% | 23.3만 |
|---|
| 2025.10.20 | ₩1,403 | ₩1,430 | ₩1,377 | ₩1,390 | -0.95% | 17.7만 |
|---|
| 2025.10.17 | ₩1,336 | ₩1,443 | ₩1,310 | ₩1,350 | +1.00% | 47만 |
|---|
| 2025.10.16 | ₩1,109 | ₩1,390 | ₩1,032 | ₩1,323 | +19.28% | 144.2만 |
|---|
| 2025.10.15 | ₩1,203 | ₩1,270 | ₩1,119 | ₩1,143 | -5.00% | 44.7만 |
|---|
| 2025.10.14 | ₩1,283 | ₩1,330 | ₩1,188 | ₩1,203 | -6.25% | 51.1만 |
|---|
| 2025.10.13 | ₩1,483 | ₩1,483 | ₩1,176 | ₩1,336 | -9.91% | 91.3만 |
|---|
| 2025.10.10 | ₩1,497 | ₩1,564 | ₩1,470 | ₩1,470 | -1.79% | 63.3만 |
|---|