시장 데이터를 불러오는 중
전체 종목
Unifi, Inc. New Common Stock 과거 주가
Unifi, Inc. New Common Stock · UFI · NYSE
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unifi, Inc. New Common Stock · UFI · NYSE
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,335 | ₩8,442 | ₩8,147 | ₩8,161 | -2.09% | 6.3만 |
| 2026.10.08 | ₩8,456 | ₩8,563 | ₩8,268 | ₩8,281 | -2.06% | 7.6만 |
| 2026.10.07 | ₩8,737 | ₩8,737 | ₩8,375 | ₩8,536 | -2.30% | 6.6만 |
| 2026.10.06 | ₩8,643 | ₩8,831 | ₩8,576 | ₩8,791 | +1.71% | 5.9만 |
| 2026.10.05 | ₩8,791 | ₩8,817 | ₩8,590 | ₩8,603 | -2.13% | 7.6만 |
| 2026.10.02 | ₩8,831 | ₩8,911 | ₩8,724 | ₩8,764 | -0.76% | 3만 |
| 2026.10.01 | ₩8,697 | ₩8,791 | ₩8,630 | ₩8,737 | +0.46% | 3.2만 |
| 2026.09.30 | ₩8,965 | ₩8,965 | ₩8,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,750 |
| -2.39% |
| 1.9만 |
| 2026.09.29 | ₩9,045 | ₩9,099 | ₩8,911 | ₩8,925 | -1.33% | 4.4만 |
|---|
| 2026.09.28 | ₩8,898 | ₩9,152 | ₩8,630 | ₩8,938 | +0.45% | 11.2만 |
|---|
| 2026.09.25 | ₩8,724 | ₩8,938 | ₩8,724 | ₩8,844 | +1.38% | 6.6만 |
|---|
| 2026.09.24 | ₩9,018 | ₩9,018 | ₩8,657 | ₩8,844 | -1.93% | 3.5만 |
|---|
| 2026.09.23 | ₩8,858 | ₩9,085 | ₩8,724 | ₩8,992 | +1.51% | 4.2만 |
|---|
| 2026.09.22 | ₩8,951 | ₩9,072 | ₩8,777 | ₩8,831 | -1.35% | 6.5만 |
|---|
| 2026.09.21 | ₩9,112 | ₩9,112 | ₩8,750 | ₩8,884 | -2.50% | 6.2만 |
|---|
| 2026.09.18 | ₩8,817 | ₩8,938 | ₩8,750 | ₩8,938 | +1.37% | 6.3만 |
|---|
| 2026.09.17 | ₩8,898 | ₩9,193 | ₩8,791 | ₩8,925 | +0.30% | 4.3만 |
|---|
| 2026.09.16 | ₩9,112 | ₩9,206 | ₩8,858 | ₩8,858 | -2.79% | 8.1만 |
|---|
| 2026.09.15 | ₩8,951 | ₩9,085 | ₩8,817 | ₩9,045 | +1.05% | 10.1만 |
|---|
| 2026.09.14 | ₩8,938 | ₩9,126 | ₩8,884 | ₩8,911 | -0.30% | 4.6만 |
|---|
| 2026.09.11 | ₩9,112 | ₩9,219 | ₩8,951 | ₩9,059 | -0.59% | 6만 |
|---|
| 2026.09.10 | ₩9,099 | ₩9,260 | ₩8,911 | ₩9,018 | -0.88% | 4.3만 |
|---|
| 2026.09.09 | ₩9,099 | ₩9,340 | ₩8,884 | ₩9,099 | 0.00% | 8.5만 |
|---|
| 2026.09.08 | ₩9,514 | ₩9,554 | ₩8,978 | ₩9,099 | -4.37% | 10.2만 |
|---|
| 2026.09.04 | ₩9,420 | ₩9,742 | ₩9,353 | ₩9,541 | +1.28% | 4만 |
|---|
| 2026.09.03 | ₩9,528 | ₩9,916 | ₩9,353 | ₩9,420 | -1.13% | 7.2만 |
|---|
| 2026.09.02 | ₩9,956 | ₩10,291 | ₩9,755 | ₩9,769 | -1.88% | 6.6만 |
|---|
| 2026.09.01 | ₩9,809 | ₩10,117 | ₩9,809 | ₩9,903 | +0.96% | 3.2만 |
|---|
| 2026.08.31 | ₩10,104 | ₩10,345 | ₩9,729 | ₩9,903 | -1.99% | 9.2만 |
|---|
| 2026.08.28 | ₩10,224 | ₩10,305 | ₩9,863 | ₩9,997 | -2.23% | 12.2만 |
|---|
| 2026.08.27 | ₩10,104 | ₩10,251 | ₩9,849 | ₩10,117 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩10,050 | ₩10,305 | ₩9,769 | ₩10,104 | +0.53% | 15.6만 |
|---|
| 2026.08.25 | ₩10,318 | ₩10,399 | ₩9,715 | ₩10,023 | -2.86% | 18만 |
|---|
| 2026.08.24 | ₩10,760 | ₩10,881 | ₩10,251 | ₩10,251 | -4.73% | 14.6만 |
|---|
| 2026.08.21 | ₩9,876 | ₩10,921 | ₩9,863 | ₩10,760 | +8.96% | 27.1만 |
|---|
| 2026.08.20 | ₩10,452 | ₩10,894 | ₩9,621 | ₩10,157 | -2.82% | 21.8만 |
|---|
| 2026.08.19 | ₩10,975 | ₩11,350 | ₩10,466 | ₩10,492 | -4.40% | 33.4만 |
|---|
| 2026.08.18 | ₩10,854 | ₩11,109 | ₩10,305 | ₩10,841 | -0.12% | 26.6만 |
|---|
| 2026.08.17 | ₩9,461 | ₩10,801 | ₩9,313 | ₩10,760 | +13.74% | 79.1만 |
|---|
| 2026.08.14 | ₩8,777 | ₩8,978 | ₩8,603 | ₩8,643 | -1.53% | 4.3만 |
|---|
| 2026.08.13 | ₩9,126 | ₩9,219 | ₩8,657 | ₩8,657 | -5.14% | 5.6만 |
|---|
| 2026.08.12 | ₩9,126 | ₩9,353 | ₩8,871 | ₩9,126 | 0.00% | 8만 |
|---|
| 2026.08.11 | ₩9,152 | ₩9,688 | ₩9,152 | ₩9,273 | +1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩9,554 | ₩9,715 | ₩9,246 | ₩9,273 | -2.95% | 7.9만 |
|---|
| 2026.08.07 | ₩9,179 | ₩9,889 | ₩9,139 | ₩9,635 | +4.96% | 18만 |
|---|
| 2026.08.06 | ₩8,858 | ₩9,286 | ₩8,791 | ₩9,246 | +4.39% | 7.8만 |
|---|
| 2026.08.05 | ₩9,152 | ₩9,313 | ₩8,683 | ₩8,858 | -3.22% | 13.3만 |
|---|
| 2026.08.04 | ₩8,603 | ₩9,300 | ₩8,563 | ₩9,099 | +5.76% | 18.4만 |
|---|
| 2026.08.03 | ₩8,616 | ₩8,710 | ₩8,496 | ₩8,603 | -0.16% | 9.3만 |
|---|
| 2026.07.31 | ₩8,255 | ₩8,616 | ₩8,107 | ₩8,576 | +3.90% | 10.8만 |
|---|
| 2026.07.30 | ₩8,442 | ₩8,750 | ₩7,973 | ₩8,228 | -2.54% | 10.7만 |
|---|
| 2026.07.29 | ₩8,817 | ₩8,817 | ₩8,174 | ₩8,255 | -6.38% | 12.2만 |
|---|
| 2026.07.28 | ₩8,844 | ₩8,911 | ₩8,643 | ₩8,724 | -1.36% | 10.3만 |
|---|
| 2026.07.27 | ₩8,509 | ₩8,804 | ₩8,482 | ₩8,737 | +2.68% | 13.5만 |
|---|
| 2026.07.24 | ₩8,375 | ₩8,509 | ₩8,308 | ₩8,429 | +0.64% | 10.8만 |
|---|
| 2026.07.23 | ₩8,549 | ₩8,549 | ₩8,214 | ₩8,255 | -3.45% | 6.8만 |
|---|
| 2026.07.22 | ₩8,362 | ₩8,616 | ₩8,107 | ₩8,603 | +2.88% | 11.8만 |
|---|
| 2026.07.21 | ₩8,295 | ₩8,509 | ₩8,241 | ₩8,389 | +1.13% | 9.9만 |
|---|
| 2026.07.20 | ₩8,563 | ₩8,563 | ₩8,040 | ₩8,255 | -3.60% | 8.5만 |
|---|
| 2026.07.17 | ₩8,549 | ₩8,670 | ₩8,281 | ₩8,469 | -0.94% | 10.8만 |
|---|
| 2026.07.16 | ₩8,456 | ₩8,791 | ₩8,456 | ₩8,576 | +1.43% | 13.7만 |
|---|
| 2026.07.15 | ₩8,737 | ₩8,871 | ₩8,322 | ₩8,402 | -3.83% | 13.9만 |
|---|
| 2026.07.14 | ₩8,054 | ₩9,059 | ₩8,040 | ₩8,737 | +8.49% | 30.2만 |
|---|
| 2026.07.13 | ₩7,839 | ₩8,348 | ₩7,786 | ₩8,054 | +2.74% | 24.9만 |
|---|
| 2026.07.10 | ₩7,183 | ₩7,866 | ₩7,062 | ₩7,678 | +6.90% | 20.2만 |
|---|
| 2026.07.09 | ₩6,874 | ₩7,102 | ₩6,767 | ₩7,035 | +2.34% | 5.3만 |
|---|
| 2026.07.08 | ₩6,767 | ₩7,129 | ₩6,700 | ₩6,941 | +2.57% | 7.5만 |
|---|
| 2026.07.07 | ₩6,579 | ₩6,700 | ₩6,445 | ₩6,700 | +1.83% | 7.9만 |
|---|
| 2026.07.06 | ₩6,539 | ₩6,673 | ₩6,405 | ₩6,539 | 0.00% | 8.6만 |
|---|
| 2026.07.02 | ₩6,432 | ₩6,700 | ₩6,365 | ₩6,459 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩6,365 | ₩6,566 | ₩6,365 | ₩6,432 | +1.05% | 3.7만 |
|---|
| 2026.06.30 | ₩6,486 | ₩6,606 | ₩6,084 | ₩6,365 | -1.86% | 5.8만 |
|---|
| 2026.06.29 | ₩6,472 | ₩6,982 | ₩6,378 | ₩6,566 | +1.45% | 7.8만 |
|---|
| 2026.06.26 | ₩6,298 | ₩6,553 | ₩6,164 | ₩6,432 | +2.13% | 9.3만 |
|---|
| 2026.06.25 | ₩6,124 | ₩6,486 | ₩6,017 | ₩6,271 | +2.41% | 10.9만 |
|---|
| 2026.06.24 | ₩6,017 | ₩6,258 | ₩6,017 | ₩6,258 | +4.01% | 7.9만 |
|---|
| 2026.06.23 | ₩6,030 | ₩6,258 | ₩6,003 | ₩6,030 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩5,548 | ₩6,164 | ₩5,548 | ₩6,110 | +10.14% | 8.1만 |
|---|
| 2026.06.18 | ₩5,454 | ₩5,628 | ₩5,454 | ₩5,534 | +1.47% | 12.2만 |
|---|
| 2026.06.17 | ₩5,360 | ₩5,628 | ₩5,347 | ₩5,347 | -0.25% | 5.1만 |
|---|
| 2026.06.16 | ₩5,414 | ₩5,548 | ₩5,280 | ₩5,280 | -2.48% | 37.3만 |
|---|
| 2026.06.15 | ₩5,427 | ₩5,655 | ₩5,360 | ₩5,360 | -1.23% | 7.4만 |
|---|
| 2026.06.12 | ₩5,548 | ₩5,548 | ₩5,400 | ₩5,454 | -1.69% | 2만 |
|---|
| 2026.06.11 | ₩5,454 | ₩5,574 | ₩5,360 | ₩5,521 | +1.23% | 5.4만 |
|---|
| 2026.06.10 | ₩5,414 | ₩5,856 | ₩5,320 | ₩5,373 | -0.74% | 3만 |
|---|
| 2026.06.09 | ₩5,561 | ₩5,695 | ₩5,320 | ₩5,320 | -4.34% | 8.9만 |
|---|
| 2026.06.08 | ₩5,601 | ₩5,749 | ₩5,494 | ₩5,521 | -1.44% | 4만 |
|---|
| 2026.06.05 | ₩5,507 | ₩5,601 | ₩5,494 | ₩5,507 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩5,722 | ₩5,722 | ₩5,360 | ₩5,588 | -2.34% | 11.1만 |
|---|
| 2026.06.03 | ₩5,789 | ₩5,789 | ₩5,682 | ₩5,762 | -0.46% | 5.3만 |
|---|
| 2026.06.02 | ₩5,561 | ₩5,883 | ₩5,360 | ₩5,722 | +2.89% | 10.3만 |
|---|
| 2026.06.01 | ₩5,360 | ₩5,695 | ₩5,293 | ₩5,440 | +1.50% | 5.5만 |
|---|
| 2026.05.29 | ₩5,414 | ₩5,521 | ₩5,253 | ₩5,320 | -1.73% | 5.8만 |
|---|
| 2026.05.28 | ₩5,561 | ₩5,574 | ₩5,427 | ₩5,440 | -2.17% | 1.7만 |
|---|
| 2026.05.27 | ₩5,440 | ₩5,722 | ₩5,440 | ₩5,534 | +1.72% | 4.6만 |
|---|
| 2026.05.26 | ₩5,494 | ₩5,534 | ₩5,333 | ₩5,494 | 0.00% | 4.9만 |
|---|
| 2026.05.22 | ₩5,467 | ₩5,507 | ₩5,360 | ₩5,414 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩5,387 | ₩5,494 | ₩5,266 | ₩5,333 | -1.00% | 6.2만 |
|---|
| 2026.05.20 | ₩5,347 | ₩5,454 | ₩5,226 | ₩5,373 | +0.50% | 6만 |
|---|
| 2026.05.19 | ₩5,400 | ₩5,641 | ₩5,333 | ₩5,387 | -0.25% | 5.7만 |
|---|
| 2026.05.18 | ₩5,387 | ₩5,548 | ₩5,387 | ₩5,400 | +0.25% | 2.7만 |
|---|
| 2026.05.15 | ₩5,414 | ₩5,682 | ₩5,414 | ₩5,414 | 0.00% | 3만 |
|---|
| 2026.05.14 | ₩5,494 | ₩5,548 | ₩5,427 | ₩5,481 | -0.24% | 2.6만 |
|---|
| 2026.05.13 | ₩5,561 | ₩5,641 | ₩5,494 | ₩5,507 | -0.96% | 1.9만 |
|---|
| 2026.05.12 | ₩5,775 | ₩5,829 | ₩5,561 | ₩5,561 | -3.71% | 3만 |
|---|
| 2026.05.11 | ₩5,762 | ₩5,856 | ₩5,628 | ₩5,762 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩5,494 | ₩5,762 | ₩5,467 | ₩5,762 | +4.88% | 7.6만 |
|---|
| 2026.05.07 | ₩5,360 | ₩5,440 | ₩5,320 | ₩5,414 | +1.00% | 13.2만 |
|---|
| 2026.05.06 | ₩4,958 | ₩5,360 | ₩4,958 | ₩5,199 | +4.86% | 11.8만 |
|---|
| 2026.05.05 | ₩4,757 | ₩4,904 | ₩4,757 | ₩4,904 | +3.10% | 1.6만 |
|---|
| 2026.05.04 | ₩4,824 | ₩4,904 | ₩4,703 | ₩4,703 | -2.50% | 1.9만 |
|---|
| 2026.05.01 | ₩4,904 | ₩4,904 | ₩4,797 | ₩4,837 | -1.37% | 2만 |
|---|
| 2026.04.30 | ₩4,811 | ₩4,918 | ₩4,811 | ₩4,878 | +1.39% | 1.6만 |
|---|
| 2026.04.29 | ₩4,851 | ₩4,918 | ₩4,730 | ₩4,770 | -1.66% | 2.2만 |
|---|
| 2026.04.28 | ₩5,052 | ₩5,052 | ₩4,797 | ₩4,811 | -4.77% | 1.3만 |
|---|
| 2026.04.27 | ₩4,891 | ₩4,904 | ₩4,851 | ₩4,891 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩4,757 | ₩4,891 | ₩4,757 | ₩4,837 | +1.69% | 3.3만 |
|---|
| 2026.04.23 | ₩4,864 | ₩4,891 | ₩4,757 | ₩4,757 | -2.20% | 1.1만 |
|---|
| 2026.04.22 | ₩4,851 | ₩4,958 | ₩4,770 | ₩4,837 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩5,025 | ₩5,025 | ₩4,811 | ₩4,837 | -3.73% | 1.8만 |
|---|
| 2026.04.20 | ₩4,931 | ₩5,172 | ₩4,931 | ₩4,998 | +1.36% | 7.5천 |
|---|
| 2026.04.17 | ₩5,092 | ₩5,132 | ₩4,958 | ₩4,985 | -2.11% | 1.5만 |
|---|
| 2026.04.16 | ₩4,971 | ₩4,998 | ₩4,824 | ₩4,998 | +0.54% | 2.7만 |
|---|
| 2026.04.15 | ₩5,012 | ₩5,186 | ₩4,851 | ₩4,931 | -1.60% | 2.4만 |
|---|
| 2026.04.14 | ₩5,092 | ₩5,092 | ₩4,958 | ₩4,958 | -2.63% | 1.7만 |
|---|
| 2026.04.13 | ₩5,132 | ₩5,159 | ₩4,971 | ₩5,038 | -1.83% | 1.6만 |
|---|
| 2026.04.10 | ₩4,837 | ₩5,079 | ₩4,837 | ₩5,012 | +3.60% | 1.9만 |
|---|
| 2026.04.09 | ₩4,851 | ₩5,052 | ₩4,717 | ₩4,985 | +2.76% | 3.1만 |
|---|
| 2026.04.08 | ₩4,931 | ₩5,132 | ₩4,837 | ₩4,891 | -0.82% | 5만 |
|---|
| 2026.04.07 | ₩4,744 | ₩4,837 | ₩4,744 | ₩4,811 | +1.41% | 2만 |
|---|
| 2026.04.06 | ₩4,757 | ₩4,891 | ₩4,744 | ₩4,744 | -0.28% | 2.9만 |
|---|
| 2026.04.02 | ₩4,824 | ₩4,918 | ₩4,757 | ₩4,797 | -0.56% | 1.6만 |
|---|
| 2026.04.01 | ₩4,837 | ₩4,891 | ₩4,811 | ₩4,811 | -0.55% | 6.3천 |
|---|
| 2026.03.31 | ₩4,757 | ₩4,945 | ₩4,757 | ₩4,784 | +0.56% | 5만 |
|---|
| 2026.03.30 | ₩4,797 | ₩4,945 | ₩4,757 | ₩4,757 | -0.84% | 7.5천 |
|---|
| 2026.03.27 | ₩5,079 | ₩5,079 | ₩4,757 | ₩4,797 | -5.54% | 8.9천 |
|---|
| 2026.03.26 | ₩4,851 | ₩5,038 | ₩4,811 | ₩4,864 | +0.28% | 4.5천 |
|---|
| 2026.03.25 | ₩4,945 | ₩5,119 | ₩4,878 | ₩4,878 | -1.36% | 5.7천 |
|---|
| 2026.03.24 | ₩5,159 | ₩5,172 | ₩4,891 | ₩4,998 | -3.12% | 1.6만 |
|---|
| 2026.03.23 | ₩4,864 | ₩5,025 | ₩4,864 | ₩4,971 | +2.20% | 2.5만 |
|---|
| 2026.03.20 | ₩4,824 | ₩4,891 | ₩4,690 | ₩4,891 | +1.39% | 6.7만 |
|---|
| 2026.03.19 | ₩4,891 | ₩4,945 | ₩4,770 | ₩4,824 | -1.37% | 3.7만 |
|---|
| 2026.03.18 | ₩4,998 | ₩5,065 | ₩4,904 | ₩4,918 | -1.61% | 1.2만 |
|---|
| 2026.03.17 | ₩4,878 | ₩5,092 | ₩4,878 | ₩5,025 | +3.02% | 1.1만 |
|---|
| 2026.03.16 | ₩4,904 | ₩5,012 | ₩4,904 | ₩4,904 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩4,904 | ₩4,971 | ₩4,770 | ₩4,864 | -0.82% | 3.5만 |
|---|
| 2026.03.12 | ₩4,891 | ₩5,065 | ₩4,851 | ₩4,891 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩5,132 | ₩5,186 | ₩4,904 | ₩4,958 | -3.39% | 5.2만 |
|---|
| 2026.03.10 | ₩5,105 | ₩5,226 | ₩5,105 | ₩5,132 | +0.52% | 8.3천 |
|---|
| 2026.03.09 | ₩5,159 | ₩5,239 | ₩5,092 | ₩5,213 | +1.04% | 2.8만 |
|---|
| 2026.03.06 | ₩5,092 | ₩5,347 | ₩5,092 | ₩5,320 | +4.47% | 2.1만 |
|---|
| 2026.03.05 | ₩5,306 | ₩5,306 | ₩5,159 | ₩5,213 | -1.77% | 5.6만 |
|---|
| 2026.03.04 | ₩5,226 | ₩5,320 | ₩5,105 | ₩5,306 | +1.54% | 3.6만 |
|---|
| 2026.03.03 | ₩5,079 | ₩5,266 | ₩4,985 | ₩5,226 | +2.90% | 10.3만 |
|---|
| 2026.03.02 | ₩5,226 | ₩5,253 | ₩5,092 | ₩5,159 | -1.28% | 3.4만 |
|---|
| 2026.02.27 | ₩5,172 | ₩5,333 | ₩5,159 | ₩5,266 | +1.81% | 6.8만 |
|---|
| 2026.02.26 | ₩5,226 | ₩5,333 | ₩5,172 | ₩5,226 | 0.00% | 4.7만 |
|---|
| 2026.02.25 | ₩5,239 | ₩5,280 | ₩5,038 | ₩5,199 | -0.77% | 6.1만 |
|---|
| 2026.02.24 | ₩5,387 | ₩5,467 | ₩5,266 | ₩5,280 | -1.99% | 6.9만 |
|---|
| 2026.02.23 | ₩5,548 | ₩5,588 | ₩5,360 | ₩5,360 | -3.38% | 2.1만 |
|---|
| 2026.02.20 | ₩5,427 | ₩5,655 | ₩5,414 | ₩5,561 | +2.47% | 4.9만 |
|---|
| 2026.02.19 | ₩5,440 | ₩5,481 | ₩5,360 | ₩5,414 | -0.49% | 1.6만 |
|---|
| 2026.02.18 | ₩5,347 | ₩5,548 | ₩5,347 | ₩5,454 | +2.01% | 3.4만 |
|---|
| 2026.02.17 | ₩5,373 | ₩5,521 | ₩5,333 | ₩5,347 | -0.50% | 3.7만 |
|---|
| 2026.02.13 | ₩5,574 | ₩5,574 | ₩5,333 | ₩5,373 | -3.61% | 4.8만 |
|---|
| 2026.02.12 | ₩5,494 | ₩5,628 | ₩5,306 | ₩5,494 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩5,360 | ₩5,615 | ₩5,333 | ₩5,561 | +3.75% | 5.7만 |
|---|
| 2026.02.10 | ₩5,427 | ₩5,521 | ₩5,320 | ₩5,360 | -1.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,360 | ₩5,615 | ₩5,333 | ₩5,440 | +1.50% | 2.6만 |
|---|
| 2026.02.06 | ₩5,481 | ₩5,574 | ₩5,306 | ₩5,360 | -2.20% | 4.3만 |
|---|
| 2026.02.05 | ₩5,722 | ₩5,829 | ₩5,440 | ₩5,440 | -4.92% | 4.9만 |
|---|
| 2026.02.04 | ₩5,802 | ₩6,204 | ₩5,628 | ₩5,735 | -1.15% | 17.6만 |
|---|
| 2026.02.03 | ₩5,239 | ₩5,628 | ₩5,239 | ₩5,494 | +4.86% | 11.4만 |
|---|
| 2026.02.02 | ₩5,092 | ₩5,333 | ₩4,985 | ₩5,253 | +3.16% | 3.1만 |
|---|
| 2026.01.30 | ₩5,266 | ₩5,293 | ₩5,172 | ₩5,172 | -1.78% | 2.5만 |
|---|
| 2026.01.29 | ₩5,320 | ₩5,320 | ₩5,159 | ₩5,280 | -0.76% | 3.3만 |
|---|
| 2026.01.28 | ₩5,146 | ₩5,280 | ₩5,132 | ₩5,280 | +2.60% | 1.3만 |
|---|
| 2026.01.27 | ₩5,159 | ₩5,226 | ₩5,132 | ₩5,199 | +0.78% | 1.9만 |
|---|
| 2026.01.26 | ₩5,079 | ₩5,280 | ₩5,079 | ₩5,226 | +2.90% | 2.9만 |
|---|
| 2026.01.23 | ₩5,159 | ₩5,253 | ₩5,052 | ₩5,186 | +0.52% | 1.3만 |
|---|
| 2026.01.22 | ₩5,213 | ₩5,427 | ₩5,199 | ₩5,213 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩5,186 | ₩5,306 | ₩5,172 | ₩5,226 | +0.78% | 3.1만 |
|---|
| 2026.01.20 | ₩5,266 | ₩5,373 | ₩5,186 | ₩5,186 | -1.53% | 2.1만 |
|---|
| 2026.01.16 | ₩5,266 | ₩5,440 | ₩5,213 | ₩5,373 | +2.04% | 5.8만 |
|---|
| 2026.01.15 | ₩5,132 | ₩5,293 | ₩5,132 | ₩5,266 | +2.61% | 2.5만 |
|---|
| 2026.01.14 | ₩5,186 | ₩5,347 | ₩5,052 | ₩5,159 | -0.52% | 4.3만 |
|---|
| 2026.01.13 | ₩5,213 | ₩5,347 | ₩5,065 | ₩5,132 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩4,918 | ₩5,534 | ₩4,864 | ₩5,239 | +6.54% | 37.4만 |
|---|
| 2026.01.09 | ₩5,186 | ₩5,306 | ₩4,811 | ₩4,811 | -7.24% | 6.3만 |
|---|
| 2026.01.08 | ₩4,811 | ₩5,293 | ₩4,811 | ₩5,132 | +6.69% | 12.3만 |
|---|
| 2026.01.07 | ₩4,891 | ₩5,012 | ₩4,824 | ₩4,851 | -0.82% | 3.4만 |
|---|
| 2026.01.06 | ₩4,864 | ₩4,971 | ₩4,824 | ₩4,904 | +0.83% | 4.5만 |
|---|
| 2026.01.05 | ₩4,690 | ₩4,985 | ₩4,663 | ₩4,811 | +2.57% | 4만 |
|---|
| 2026.01.02 | ₩4,677 | ₩4,690 | ₩4,650 | ₩4,690 | +0.29% | 3.8만 |
|---|
| 2025.12.31 | ₩4,650 | ₩4,690 | ₩4,583 | ₩4,690 | +0.86% | 11.7만 |
|---|
| 2025.12.30 | ₩4,610 | ₩4,677 | ₩4,529 | ₩4,650 | +0.87% | 14.2만 |
|---|
| 2025.12.29 | ₩4,543 | ₩4,690 | ₩4,476 | ₩4,610 | +1.47% | 15만 |
|---|
| 2025.12.26 | ₩4,502 | ₩4,677 | ₩4,422 | ₩4,529 | +0.60% | 4만 |
|---|
| 2025.12.24 | ₩4,462 | ₩4,543 | ₩4,355 | ₩4,449 | -0.30% | 1.1만 |
|---|
| 2025.12.23 | ₩4,328 | ₩4,489 | ₩4,301 | ₩4,395 | +1.55% | 9만 |
|---|
| 2025.12.22 | ₩4,462 | ₩4,489 | ₩4,275 | ₩4,368 | -2.10% | 10.2만 |
|---|
| 2025.12.19 | ₩4,623 | ₩4,623 | ₩4,462 | ₩4,462 | -3.48% | 9.6만 |
|---|
| 2025.12.18 | ₩4,502 | ₩4,703 | ₩4,502 | ₩4,610 | +2.38% | 3.9만 |
|---|
| 2025.12.17 | ₩4,529 | ₩4,690 | ₩4,368 | ₩4,502 | -0.59% | 7.3만 |
|---|
| 2025.12.16 | ₩4,703 | ₩4,757 | ₩4,422 | ₩4,516 | -3.99% | 13.3만 |
|---|
| 2025.12.15 | ₩4,744 | ₩4,797 | ₩4,596 | ₩4,770 | +0.56% | 5.4만 |
|---|
| 2025.12.12 | ₩4,717 | ₩4,851 | ₩4,636 | ₩4,757 | +0.85% | 5.6만 |
|---|
| 2025.12.11 | ₩4,864 | ₩4,864 | ₩4,663 | ₩4,677 | -3.86% | 2.4만 |
|---|
| 2025.12.10 | ₩4,811 | ₩4,998 | ₩4,636 | ₩4,717 | -1.95% | 9.9만 |
|---|
| 2025.12.09 | ₩4,985 | ₩4,998 | ₩4,770 | ₩4,851 | -2.69% | 8.8만 |
|---|
| 2025.12.08 | ₩4,328 | ₩5,012 | ₩4,301 | ₩4,945 | +14.24% | 17.4만 |
|---|
| 2025.12.05 | ₩4,422 | ₩4,462 | ₩4,114 | ₩4,194 | -5.15% | 21.3만 |
|---|
| 2025.12.04 | ₩4,744 | ₩4,757 | ₩4,328 | ₩4,409 | -7.06% | 16.1만 |
|---|
| 2025.12.03 | ₩4,730 | ₩4,824 | ₩4,462 | ₩4,690 | -0.85% | 9.5만 |
|---|
| 2025.12.02 | ₩4,569 | ₩4,797 | ₩4,569 | ₩4,770 | +4.40% | 1.9만 |
|---|
| 2025.12.01 | ₩4,623 | ₩4,690 | ₩4,596 | ₩4,623 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩4,610 | ₩4,744 | ₩4,610 | ₩4,677 | +1.45% | 1만 |
|---|
| 2025.11.26 | ₩4,422 | ₩4,757 | ₩4,248 | ₩4,610 | +4.24% | 9.1만 |
|---|
| 2025.11.25 | ₩4,033 | ₩4,556 | ₩4,033 | ₩4,502 | +11.63% | 7.2만 |
|---|
| 2025.11.24 | ₩4,087 | ₩4,288 | ₩3,966 | ₩3,993 | -2.30% | 8.7만 |
|---|
| 2025.11.21 | ₩4,154 | ₩4,328 | ₩4,060 | ₩4,087 | -1.61% | 6.8만 |
|---|
| 2025.11.20 | ₩4,261 | ₩4,409 | ₩4,087 | ₩4,221 | -0.94% | 12.3만 |
|---|
| 2025.11.19 | ₩4,355 | ₩4,355 | ₩4,248 | ₩4,248 | -2.46% | 5.1만 |
|---|
| 2025.11.18 | ₩4,476 | ₩4,489 | ₩4,315 | ₩4,315 | -3.59% | 9.5만 |
|---|
| 2025.11.17 | ₩4,610 | ₩4,623 | ₩4,502 | ₩4,502 | -2.33% | 4.3만 |
|---|
| 2025.11.14 | ₩4,690 | ₩4,757 | ₩4,596 | ₩4,623 | -1.43% | 5.2만 |
|---|
| 2025.11.13 | ₩4,797 | ₩4,864 | ₩4,703 | ₩4,744 | -1.12% | 3.9만 |
|---|
| 2025.11.12 | ₩4,958 | ₩5,038 | ₩4,784 | ₩4,797 | -3.24% | 4.9만 |
|---|
| 2025.11.11 | ₩4,811 | ₩5,065 | ₩4,811 | ₩4,958 | +3.06% | 6.6만 |
|---|
| 2025.11.10 | ₩5,226 | ₩5,360 | ₩4,851 | ₩4,864 | -6.92% | 8.2만 |
|---|
| 2025.11.07 | ₩5,360 | ₩5,507 | ₩5,132 | ₩5,146 | -4.00% | 9.1만 |
|---|
| 2025.11.06 | ₩5,534 | ₩5,762 | ₩5,360 | ₩5,387 | -2.66% | 7.3만 |
|---|
| 2025.11.05 | ₩5,735 | ₩5,883 | ₩5,534 | ₩5,534 | -3.50% | 7.9만 |
|---|
| 2025.11.04 | ₩5,762 | ₩5,963 | ₩5,762 | ₩5,883 | +2.09% | 5.8만 |
|---|
| 2025.11.03 | ₩5,923 | ₩6,070 | ₩5,789 | ₩5,802 | -2.04% | 4.9만 |
|---|
| 2025.10.31 | ₩5,856 | ₩6,097 | ₩5,802 | ₩5,976 | +2.06% | 5.8만 |
|---|
| 2025.10.30 | ₩5,896 | ₩6,097 | ₩5,856 | ₩5,909 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩5,909 | ₩6,017 | ₩5,802 | ₩5,856 | -0.91% | 5.7만 |
|---|
| 2025.10.28 | ₩6,003 | ₩6,285 | ₩5,869 | ₩5,909 | -1.56% | 2.8만 |
|---|
| 2025.10.27 | ₩5,856 | ₩5,990 | ₩5,856 | ₩5,976 | +2.06% | 5.6만 |
|---|
| 2025.10.24 | ₩5,883 | ₩5,936 | ₩5,842 | ₩5,856 | -0.46% | 1.1만 |
|---|
| 2025.10.23 | ₩5,842 | ₩5,963 | ₩5,789 | ₩5,896 | +0.92% | 2.4만 |
|---|
| 2025.10.22 | ₩5,883 | ₩5,963 | ₩5,789 | ₩5,842 | -0.68% | 7.3만 |
|---|
| 2025.10.21 | ₩6,003 | ₩6,137 | ₩5,775 | ₩5,829 | -2.90% | 7.8만 |
|---|
| 2025.10.20 | ₩6,030 | ₩6,164 | ₩5,963 | ₩6,030 | 0.00% | 4.1만 |
|---|
| 2025.10.17 | ₩6,057 | ₩6,164 | ₩6,030 | ₩6,043 | -0.22% | 3.4만 |
|---|
| 2025.10.16 | ₩6,151 | ₩6,378 | ₩6,084 | ₩6,124 | -0.44% | 4.1만 |
|---|
| 2025.10.15 | ₩6,204 | ₩6,298 | ₩6,164 | ₩6,204 | 0.00% | 3.5만 |
|---|
| 2025.10.14 | ₩6,244 | ₩6,338 | ₩6,137 | ₩6,137 | -1.72% | 3.3만 |
|---|
| 2025.10.13 | ₩6,258 | ₩6,352 | ₩6,164 | ₩6,231 | -0.43% | 4.6만 |
|---|
| 2025.10.10 | ₩6,258 | ₩6,365 | ₩6,137 | ₩6,137 | -1.93% | 4.9만 |
|---|