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 | ₩8,305 | ₩8,412 | ₩8,118 | ₩8,131 | -2.09% | 6.3만 |
| 2026.10.08 | ₩8,425 | ₩8,532 | ₩8,238 | ₩8,251 | -2.06% | 7.6만 |
| 2026.10.07 | ₩8,705 | ₩8,705 | ₩8,345 | ₩8,505 | -2.30% | 6.6만 |
| 2026.10.06 | ₩8,612 | ₩8,799 | ₩8,545 | ₩8,759 | +1.71% | 5.9만 |
| 2026.10.05 | ₩8,759 | ₩8,785 | ₩8,559 | ₩8,572 | -2.13% | 7.6만 |
| 2026.10.02 | ₩8,799 | ₩8,879 | ₩8,692 | ₩8,732 | -0.76% | 3만 |
| 2026.10.01 | ₩8,665 | ₩8,759 | ₩8,599 | ₩8,705 | +0.46% | 3.2만 |
| 2026.09.30 | ₩8,932 | ₩8,932 | ₩8,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,719 |
| -2.39% |
| 1.9만 |
| 2026.09.29 | ₩9,012 | ₩9,066 | ₩8,879 | ₩8,892 | -1.33% | 4.4만 |
|---|
| 2026.09.28 | ₩8,866 | ₩9,119 | ₩8,599 | ₩8,906 | +0.45% | 11.2만 |
|---|
| 2026.09.25 | ₩8,692 | ₩8,906 | ₩8,692 | ₩8,812 | +1.38% | 6.6만 |
|---|
| 2026.09.24 | ₩8,986 | ₩8,986 | ₩8,625 | ₩8,812 | -1.93% | 3.5만 |
|---|
| 2026.09.23 | ₩8,826 | ₩9,053 | ₩8,692 | ₩8,959 | +1.51% | 4.2만 |
|---|
| 2026.09.22 | ₩8,919 | ₩9,039 | ₩8,745 | ₩8,799 | -1.35% | 6.5만 |
|---|
| 2026.09.21 | ₩9,079 | ₩9,079 | ₩8,719 | ₩8,852 | -2.50% | 6.2만 |
|---|
| 2026.09.18 | ₩8,785 | ₩8,906 | ₩8,719 | ₩8,906 | +1.37% | 6.3만 |
|---|
| 2026.09.17 | ₩8,866 | ₩9,159 | ₩8,759 | ₩8,892 | +0.30% | 4.3만 |
|---|
| 2026.09.16 | ₩9,079 | ₩9,173 | ₩8,826 | ₩8,826 | -2.79% | 8.1만 |
|---|
| 2026.09.15 | ₩8,919 | ₩9,053 | ₩8,785 | ₩9,012 | +1.05% | 10.1만 |
|---|
| 2026.09.14 | ₩8,906 | ₩9,093 | ₩8,852 | ₩8,879 | -0.30% | 4.6만 |
|---|
| 2026.09.11 | ₩9,079 | ₩9,186 | ₩8,919 | ₩9,026 | -0.59% | 6만 |
|---|
| 2026.09.10 | ₩9,066 | ₩9,226 | ₩8,879 | ₩8,986 | -0.88% | 4.3만 |
|---|
| 2026.09.09 | ₩9,066 | ₩9,306 | ₩8,852 | ₩9,066 | 0.00% | 8.5만 |
|---|
| 2026.09.08 | ₩9,480 | ₩9,520 | ₩8,946 | ₩9,066 | -4.37% | 10.2만 |
|---|
| 2026.09.04 | ₩9,386 | ₩9,707 | ₩9,320 | ₩9,506 | +1.28% | 4만 |
|---|
| 2026.09.03 | ₩9,493 | ₩9,880 | ₩9,320 | ₩9,386 | -1.13% | 7.2만 |
|---|
| 2026.09.02 | ₩9,920 | ₩10,254 | ₩9,720 | ₩9,733 | -1.88% | 6.6만 |
|---|
| 2026.09.01 | ₩9,774 | ₩10,081 | ₩9,774 | ₩9,867 | +0.96% | 3.2만 |
|---|
| 2026.08.31 | ₩10,067 | ₩10,308 | ₩9,693 | ₩9,867 | -1.99% | 9.2만 |
|---|
| 2026.08.28 | ₩10,187 | ₩10,268 | ₩9,827 | ₩9,960 | -2.23% | 12.2만 |
|---|
| 2026.08.27 | ₩10,067 | ₩10,214 | ₩9,814 | ₩10,081 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩10,014 | ₩10,268 | ₩9,733 | ₩10,067 | +0.53% | 15.6만 |
|---|
| 2026.08.25 | ₩10,281 | ₩10,361 | ₩9,680 | ₩9,987 | -2.86% | 18만 |
|---|
| 2026.08.24 | ₩10,721 | ₩10,842 | ₩10,214 | ₩10,214 | -4.73% | 14.6만 |
|---|
| 2026.08.21 | ₩9,840 | ₩10,882 | ₩9,827 | ₩10,721 | +8.96% | 27.1만 |
|---|
| 2026.08.20 | ₩10,414 | ₩10,855 | ₩9,587 | ₩10,121 | -2.82% | 21.8만 |
|---|
| 2026.08.19 | ₩10,935 | ₩11,309 | ₩10,428 | ₩10,454 | -4.40% | 33.4만 |
|---|
| 2026.08.18 | ₩10,815 | ₩11,069 | ₩10,268 | ₩10,802 | -0.12% | 26.6만 |
|---|
| 2026.08.17 | ₩9,426 | ₩10,762 | ₩9,280 | ₩10,721 | +13.74% | 79.1만 |
|---|
| 2026.08.14 | ₩8,745 | ₩8,946 | ₩8,572 | ₩8,612 | -1.53% | 4.3만 |
|---|
| 2026.08.13 | ₩9,093 | ₩9,186 | ₩8,625 | ₩8,625 | -5.14% | 5.6만 |
|---|
| 2026.08.12 | ₩9,093 | ₩9,320 | ₩8,839 | ₩9,093 | 0.00% | 8만 |
|---|
| 2026.08.11 | ₩9,119 | ₩9,653 | ₩9,119 | ₩9,239 | +1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩9,520 | ₩9,680 | ₩9,213 | ₩9,239 | -2.95% | 7.9만 |
|---|
| 2026.08.07 | ₩9,146 | ₩9,854 | ₩9,106 | ₩9,600 | +4.96% | 18만 |
|---|
| 2026.08.06 | ₩8,826 | ₩9,253 | ₩8,759 | ₩9,213 | +4.39% | 7.8만 |
|---|
| 2026.08.05 | ₩9,119 | ₩9,280 | ₩8,652 | ₩8,826 | -3.22% | 13.3만 |
|---|
| 2026.08.04 | ₩8,572 | ₩9,266 | ₩8,532 | ₩9,066 | +5.76% | 18.4만 |
|---|
| 2026.08.03 | ₩8,585 | ₩8,679 | ₩8,465 | ₩8,572 | -0.16% | 9.3만 |
|---|
| 2026.07.31 | ₩8,225 | ₩8,585 | ₩8,078 | ₩8,545 | +3.90% | 10.8만 |
|---|
| 2026.07.30 | ₩8,412 | ₩8,719 | ₩7,944 | ₩8,198 | -2.54% | 10.7만 |
|---|
| 2026.07.29 | ₩8,785 | ₩8,785 | ₩8,145 | ₩8,225 | -6.38% | 12.2만 |
|---|
| 2026.07.28 | ₩8,812 | ₩8,879 | ₩8,612 | ₩8,692 | -1.36% | 10.3만 |
|---|
| 2026.07.27 | ₩8,478 | ₩8,772 | ₩8,452 | ₩8,705 | +2.68% | 13.5만 |
|---|
| 2026.07.24 | ₩8,345 | ₩8,478 | ₩8,278 | ₩8,398 | +0.64% | 10.8만 |
|---|
| 2026.07.23 | ₩8,518 | ₩8,518 | ₩8,185 | ₩8,225 | -3.45% | 6.8만 |
|---|
| 2026.07.22 | ₩8,332 | ₩8,585 | ₩8,078 | ₩8,572 | +2.88% | 11.8만 |
|---|
| 2026.07.21 | ₩8,265 | ₩8,478 | ₩8,211 | ₩8,358 | +1.13% | 9.9만 |
|---|
| 2026.07.20 | ₩8,532 | ₩8,532 | ₩8,011 | ₩8,225 | -3.60% | 8.5만 |
|---|
| 2026.07.17 | ₩8,518 | ₩8,639 | ₩8,251 | ₩8,438 | -0.94% | 10.8만 |
|---|
| 2026.07.16 | ₩8,425 | ₩8,759 | ₩8,425 | ₩8,545 | +1.43% | 13.7만 |
|---|
| 2026.07.15 | ₩8,705 | ₩8,839 | ₩8,291 | ₩8,372 | -3.83% | 13.9만 |
|---|
| 2026.07.14 | ₩8,024 | ₩9,026 | ₩8,011 | ₩8,705 | +8.49% | 30.2만 |
|---|
| 2026.07.13 | ₩7,811 | ₩8,318 | ₩7,757 | ₩8,024 | +2.74% | 24.9만 |
|---|
| 2026.07.10 | ₩7,157 | ₩7,838 | ₩7,036 | ₩7,651 | +6.90% | 20.2만 |
|---|
| 2026.07.09 | ₩6,849 | ₩7,076 | ₩6,743 | ₩7,010 | +2.34% | 5.3만 |
|---|
| 2026.07.08 | ₩6,743 | ₩7,103 | ₩6,676 | ₩6,916 | +2.57% | 7.5만 |
|---|
| 2026.07.07 | ₩6,556 | ₩6,676 | ₩6,422 | ₩6,676 | +1.83% | 7.9만 |
|---|
| 2026.07.06 | ₩6,516 | ₩6,649 | ₩6,382 | ₩6,516 | 0.00% | 8.6만 |
|---|
| 2026.07.02 | ₩6,409 | ₩6,676 | ₩6,342 | ₩6,436 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩6,342 | ₩6,542 | ₩6,342 | ₩6,409 | +1.05% | 3.7만 |
|---|
| 2026.06.30 | ₩6,462 | ₩6,582 | ₩6,062 | ₩6,342 | -1.86% | 5.8만 |
|---|
| 2026.06.29 | ₩6,449 | ₩6,956 | ₩6,355 | ₩6,542 | +1.45% | 7.8만 |
|---|
| 2026.06.26 | ₩6,275 | ₩6,529 | ₩6,142 | ₩6,409 | +2.13% | 9.3만 |
|---|
| 2026.06.25 | ₩6,102 | ₩6,462 | ₩5,995 | ₩6,249 | +2.41% | 10.9만 |
|---|
| 2026.06.24 | ₩5,995 | ₩6,235 | ₩5,995 | ₩6,235 | +4.01% | 7.9만 |
|---|
| 2026.06.23 | ₩6,008 | ₩6,235 | ₩5,982 | ₩6,008 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩5,528 | ₩6,142 | ₩5,528 | ₩6,088 | +10.14% | 8.1만 |
|---|
| 2026.06.18 | ₩5,434 | ₩5,608 | ₩5,434 | ₩5,514 | +1.47% | 12.2만 |
|---|
| 2026.06.17 | ₩5,341 | ₩5,608 | ₩5,327 | ₩5,327 | -0.25% | 5.1만 |
|---|
| 2026.06.16 | ₩5,394 | ₩5,528 | ₩5,261 | ₩5,261 | -2.48% | 37.3만 |
|---|
| 2026.06.15 | ₩5,407 | ₩5,634 | ₩5,341 | ₩5,341 | -1.23% | 7.4만 |
|---|
| 2026.06.12 | ₩5,528 | ₩5,528 | ₩5,381 | ₩5,434 | -1.69% | 2만 |
|---|
| 2026.06.11 | ₩5,434 | ₩5,554 | ₩5,341 | ₩5,501 | +1.23% | 5.4만 |
|---|
| 2026.06.10 | ₩5,394 | ₩5,835 | ₩5,301 | ₩5,354 | -0.74% | 3만 |
|---|
| 2026.06.09 | ₩5,541 | ₩5,675 | ₩5,301 | ₩5,301 | -4.34% | 8.9만 |
|---|
| 2026.06.08 | ₩5,581 | ₩5,728 | ₩5,474 | ₩5,501 | -1.44% | 4만 |
|---|
| 2026.06.05 | ₩5,488 | ₩5,581 | ₩5,474 | ₩5,488 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩5,701 | ₩5,701 | ₩5,341 | ₩5,568 | -2.34% | 11.1만 |
|---|
| 2026.06.03 | ₩5,768 | ₩5,768 | ₩5,661 | ₩5,741 | -0.46% | 5.3만 |
|---|
| 2026.06.02 | ₩5,541 | ₩5,861 | ₩5,341 | ₩5,701 | +2.89% | 10.3만 |
|---|
| 2026.06.01 | ₩5,341 | ₩5,675 | ₩5,274 | ₩5,421 | +1.50% | 5.5만 |
|---|
| 2026.05.29 | ₩5,394 | ₩5,501 | ₩5,234 | ₩5,301 | -1.73% | 5.8만 |
|---|
| 2026.05.28 | ₩5,541 | ₩5,554 | ₩5,407 | ₩5,421 | -2.17% | 1.7만 |
|---|
| 2026.05.27 | ₩5,421 | ₩5,701 | ₩5,421 | ₩5,514 | +1.72% | 4.6만 |
|---|
| 2026.05.26 | ₩5,474 | ₩5,514 | ₩5,314 | ₩5,474 | 0.00% | 4.9만 |
|---|
| 2026.05.22 | ₩5,448 | ₩5,488 | ₩5,341 | ₩5,394 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩5,367 | ₩5,474 | ₩5,247 | ₩5,314 | -1.00% | 6.2만 |
|---|
| 2026.05.20 | ₩5,327 | ₩5,434 | ₩5,207 | ₩5,354 | +0.50% | 6만 |
|---|
| 2026.05.19 | ₩5,381 | ₩5,621 | ₩5,314 | ₩5,367 | -0.25% | 5.7만 |
|---|
| 2026.05.18 | ₩5,367 | ₩5,528 | ₩5,367 | ₩5,381 | +0.25% | 2.7만 |
|---|
| 2026.05.15 | ₩5,394 | ₩5,661 | ₩5,394 | ₩5,394 | 0.00% | 3만 |
|---|
| 2026.05.14 | ₩5,474 | ₩5,528 | ₩5,407 | ₩5,461 | -0.24% | 2.6만 |
|---|
| 2026.05.13 | ₩5,541 | ₩5,621 | ₩5,474 | ₩5,488 | -0.96% | 1.9만 |
|---|
| 2026.05.12 | ₩5,755 | ₩5,808 | ₩5,541 | ₩5,541 | -3.71% | 3만 |
|---|
| 2026.05.11 | ₩5,741 | ₩5,835 | ₩5,608 | ₩5,741 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩5,474 | ₩5,741 | ₩5,448 | ₩5,741 | +4.88% | 7.6만 |
|---|
| 2026.05.07 | ₩5,341 | ₩5,421 | ₩5,301 | ₩5,394 | +1.00% | 13.2만 |
|---|
| 2026.05.06 | ₩4,940 | ₩5,341 | ₩4,940 | ₩5,180 | +4.86% | 11.8만 |
|---|
| 2026.05.05 | ₩4,740 | ₩4,887 | ₩4,740 | ₩4,887 | +3.10% | 1.6만 |
|---|
| 2026.05.04 | ₩4,807 | ₩4,887 | ₩4,686 | ₩4,686 | -2.50% | 1.9만 |
|---|
| 2026.05.01 | ₩4,887 | ₩4,887 | ₩4,780 | ₩4,820 | -1.37% | 2만 |
|---|
| 2026.04.30 | ₩4,793 | ₩4,900 | ₩4,793 | ₩4,860 | +1.39% | 1.6만 |
|---|
| 2026.04.29 | ₩4,833 | ₩4,900 | ₩4,713 | ₩4,753 | -1.66% | 2.2만 |
|---|
| 2026.04.28 | ₩5,034 | ₩5,034 | ₩4,780 | ₩4,793 | -4.77% | 1.3만 |
|---|
| 2026.04.27 | ₩4,873 | ₩4,887 | ₩4,833 | ₩4,873 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩4,740 | ₩4,873 | ₩4,740 | ₩4,820 | +1.69% | 3.3만 |
|---|
| 2026.04.23 | ₩4,847 | ₩4,873 | ₩4,740 | ₩4,740 | -2.20% | 1.1만 |
|---|
| 2026.04.22 | ₩4,833 | ₩4,940 | ₩4,753 | ₩4,820 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩5,007 | ₩5,007 | ₩4,793 | ₩4,820 | -3.73% | 1.8만 |
|---|
| 2026.04.20 | ₩4,913 | ₩5,154 | ₩4,913 | ₩4,980 | +1.36% | 7.5천 |
|---|
| 2026.04.17 | ₩5,074 | ₩5,114 | ₩4,940 | ₩4,967 | -2.11% | 1.5만 |
|---|
| 2026.04.16 | ₩4,954 | ₩4,980 | ₩4,807 | ₩4,980 | +0.54% | 2.7만 |
|---|
| 2026.04.15 | ₩4,994 | ₩5,167 | ₩4,833 | ₩4,913 | -1.60% | 2.4만 |
|---|
| 2026.04.14 | ₩5,074 | ₩5,074 | ₩4,940 | ₩4,940 | -2.63% | 1.7만 |
|---|
| 2026.04.13 | ₩5,114 | ₩5,140 | ₩4,954 | ₩5,020 | -1.83% | 1.6만 |
|---|
| 2026.04.10 | ₩4,820 | ₩5,060 | ₩4,820 | ₩4,994 | +3.60% | 1.9만 |
|---|
| 2026.04.09 | ₩4,833 | ₩5,034 | ₩4,700 | ₩4,967 | +2.76% | 3.1만 |
|---|
| 2026.04.08 | ₩4,913 | ₩5,114 | ₩4,820 | ₩4,873 | -0.82% | 5만 |
|---|
| 2026.04.07 | ₩4,727 | ₩4,820 | ₩4,727 | ₩4,793 | +1.41% | 2만 |
|---|
| 2026.04.06 | ₩4,740 | ₩4,873 | ₩4,727 | ₩4,727 | -0.28% | 2.9만 |
|---|
| 2026.04.02 | ₩4,807 | ₩4,900 | ₩4,740 | ₩4,780 | -0.56% | 1.6만 |
|---|
| 2026.04.01 | ₩4,820 | ₩4,873 | ₩4,793 | ₩4,793 | -0.55% | 6.3천 |
|---|
| 2026.03.31 | ₩4,740 | ₩4,927 | ₩4,740 | ₩4,767 | +0.56% | 5만 |
|---|
| 2026.03.30 | ₩4,780 | ₩4,927 | ₩4,740 | ₩4,740 | -0.84% | 7.5천 |
|---|
| 2026.03.27 | ₩5,060 | ₩5,060 | ₩4,740 | ₩4,780 | -5.54% | 8.9천 |
|---|
| 2026.03.26 | ₩4,833 | ₩5,020 | ₩4,793 | ₩4,847 | +0.28% | 4.5천 |
|---|
| 2026.03.25 | ₩4,927 | ₩5,100 | ₩4,860 | ₩4,860 | -1.36% | 5.7천 |
|---|
| 2026.03.24 | ₩5,140 | ₩5,154 | ₩4,873 | ₩4,980 | -3.12% | 1.6만 |
|---|
| 2026.03.23 | ₩4,847 | ₩5,007 | ₩4,847 | ₩4,954 | +2.20% | 2.5만 |
|---|
| 2026.03.20 | ₩4,807 | ₩4,873 | ₩4,673 | ₩4,873 | +1.39% | 6.7만 |
|---|
| 2026.03.19 | ₩4,873 | ₩4,927 | ₩4,753 | ₩4,807 | -1.37% | 3.7만 |
|---|
| 2026.03.18 | ₩4,980 | ₩5,047 | ₩4,887 | ₩4,900 | -1.61% | 1.2만 |
|---|
| 2026.03.17 | ₩4,860 | ₩5,074 | ₩4,860 | ₩5,007 | +3.02% | 1.1만 |
|---|
| 2026.03.16 | ₩4,887 | ₩4,994 | ₩4,887 | ₩4,887 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩4,887 | ₩4,954 | ₩4,753 | ₩4,847 | -0.82% | 3.5만 |
|---|
| 2026.03.12 | ₩4,873 | ₩5,047 | ₩4,833 | ₩4,873 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩5,114 | ₩5,167 | ₩4,887 | ₩4,940 | -3.39% | 5.2만 |
|---|
| 2026.03.10 | ₩5,087 | ₩5,207 | ₩5,087 | ₩5,114 | +0.52% | 8.3천 |
|---|
| 2026.03.09 | ₩5,140 | ₩5,221 | ₩5,074 | ₩5,194 | +1.04% | 2.8만 |
|---|
| 2026.03.06 | ₩5,074 | ₩5,327 | ₩5,074 | ₩5,301 | +4.47% | 2.1만 |
|---|
| 2026.03.05 | ₩5,287 | ₩5,287 | ₩5,140 | ₩5,194 | -1.77% | 5.6만 |
|---|
| 2026.03.04 | ₩5,207 | ₩5,301 | ₩5,087 | ₩5,287 | +1.54% | 3.6만 |
|---|
| 2026.03.03 | ₩5,060 | ₩5,247 | ₩4,967 | ₩5,207 | +2.90% | 10.3만 |
|---|
| 2026.03.02 | ₩5,207 | ₩5,234 | ₩5,074 | ₩5,140 | -1.28% | 3.4만 |
|---|
| 2026.02.27 | ₩5,154 | ₩5,314 | ₩5,140 | ₩5,247 | +1.81% | 6.8만 |
|---|
| 2026.02.26 | ₩5,207 | ₩5,314 | ₩5,154 | ₩5,207 | 0.00% | 4.7만 |
|---|
| 2026.02.25 | ₩5,221 | ₩5,261 | ₩5,020 | ₩5,180 | -0.77% | 6.1만 |
|---|
| 2026.02.24 | ₩5,367 | ₩5,448 | ₩5,247 | ₩5,261 | -1.99% | 6.9만 |
|---|
| 2026.02.23 | ₩5,528 | ₩5,568 | ₩5,341 | ₩5,341 | -3.38% | 2.1만 |
|---|
| 2026.02.20 | ₩5,407 | ₩5,634 | ₩5,394 | ₩5,541 | +2.47% | 4.9만 |
|---|
| 2026.02.19 | ₩5,421 | ₩5,461 | ₩5,341 | ₩5,394 | -0.49% | 1.6만 |
|---|
| 2026.02.18 | ₩5,327 | ₩5,528 | ₩5,327 | ₩5,434 | +2.01% | 3.4만 |
|---|
| 2026.02.17 | ₩5,354 | ₩5,501 | ₩5,314 | ₩5,327 | -0.50% | 3.7만 |
|---|
| 2026.02.13 | ₩5,554 | ₩5,554 | ₩5,314 | ₩5,354 | -3.61% | 4.8만 |
|---|
| 2026.02.12 | ₩5,474 | ₩5,608 | ₩5,287 | ₩5,474 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩5,341 | ₩5,594 | ₩5,314 | ₩5,541 | +3.75% | 5.7만 |
|---|
| 2026.02.10 | ₩5,407 | ₩5,501 | ₩5,301 | ₩5,341 | -1.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,341 | ₩5,594 | ₩5,314 | ₩5,421 | +1.50% | 2.6만 |
|---|
| 2026.02.06 | ₩5,461 | ₩5,554 | ₩5,287 | ₩5,341 | -2.20% | 4.3만 |
|---|
| 2026.02.05 | ₩5,701 | ₩5,808 | ₩5,421 | ₩5,421 | -4.92% | 4.9만 |
|---|
| 2026.02.04 | ₩5,781 | ₩6,182 | ₩5,608 | ₩5,715 | -1.15% | 17.6만 |
|---|
| 2026.02.03 | ₩5,221 | ₩5,608 | ₩5,221 | ₩5,474 | +4.86% | 11.4만 |
|---|
| 2026.02.02 | ₩5,074 | ₩5,314 | ₩4,967 | ₩5,234 | +3.16% | 3.1만 |
|---|
| 2026.01.30 | ₩5,247 | ₩5,274 | ₩5,154 | ₩5,154 | -1.78% | 2.5만 |
|---|
| 2026.01.29 | ₩5,301 | ₩5,301 | ₩5,140 | ₩5,261 | -0.76% | 3.3만 |
|---|
| 2026.01.28 | ₩5,127 | ₩5,261 | ₩5,114 | ₩5,261 | +2.60% | 1.3만 |
|---|
| 2026.01.27 | ₩5,140 | ₩5,207 | ₩5,114 | ₩5,180 | +0.78% | 1.9만 |
|---|
| 2026.01.26 | ₩5,060 | ₩5,261 | ₩5,060 | ₩5,207 | +2.90% | 2.9만 |
|---|
| 2026.01.23 | ₩5,140 | ₩5,234 | ₩5,034 | ₩5,167 | +0.52% | 1.3만 |
|---|
| 2026.01.22 | ₩5,194 | ₩5,407 | ₩5,180 | ₩5,194 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩5,167 | ₩5,287 | ₩5,154 | ₩5,207 | +0.78% | 3.1만 |
|---|
| 2026.01.20 | ₩5,247 | ₩5,354 | ₩5,167 | ₩5,167 | -1.53% | 2.1만 |
|---|
| 2026.01.16 | ₩5,247 | ₩5,421 | ₩5,194 | ₩5,354 | +2.04% | 5.8만 |
|---|
| 2026.01.15 | ₩5,114 | ₩5,274 | ₩5,114 | ₩5,247 | +2.61% | 2.5만 |
|---|
| 2026.01.14 | ₩5,167 | ₩5,327 | ₩5,034 | ₩5,140 | -0.52% | 4.3만 |
|---|
| 2026.01.13 | ₩5,194 | ₩5,327 | ₩5,047 | ₩5,114 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩4,900 | ₩5,514 | ₩4,847 | ₩5,221 | +6.54% | 37.4만 |
|---|
| 2026.01.09 | ₩5,167 | ₩5,287 | ₩4,793 | ₩4,793 | -7.24% | 6.3만 |
|---|
| 2026.01.08 | ₩4,793 | ₩5,274 | ₩4,793 | ₩5,114 | +6.69% | 12.3만 |
|---|
| 2026.01.07 | ₩4,873 | ₩4,994 | ₩4,807 | ₩4,833 | -0.82% | 3.4만 |
|---|
| 2026.01.06 | ₩4,847 | ₩4,954 | ₩4,807 | ₩4,887 | +0.83% | 4.5만 |
|---|
| 2026.01.05 | ₩4,673 | ₩4,967 | ₩4,646 | ₩4,793 | +2.57% | 4만 |
|---|
| 2026.01.02 | ₩4,660 | ₩4,673 | ₩4,633 | ₩4,673 | +0.29% | 3.8만 |
|---|
| 2025.12.31 | ₩4,633 | ₩4,673 | ₩4,566 | ₩4,673 | +0.86% | 11.7만 |
|---|
| 2025.12.30 | ₩4,593 | ₩4,660 | ₩4,513 | ₩4,633 | +0.87% | 14.2만 |
|---|
| 2025.12.29 | ₩4,526 | ₩4,673 | ₩4,460 | ₩4,593 | +1.47% | 15만 |
|---|
| 2025.12.26 | ₩4,486 | ₩4,660 | ₩4,406 | ₩4,513 | +0.60% | 4만 |
|---|
| 2025.12.24 | ₩4,446 | ₩4,526 | ₩4,339 | ₩4,433 | -0.30% | 1.1만 |
|---|
| 2025.12.23 | ₩4,313 | ₩4,473 | ₩4,286 | ₩4,379 | +1.55% | 9만 |
|---|
| 2025.12.22 | ₩4,446 | ₩4,473 | ₩4,259 | ₩4,353 | -2.10% | 10.2만 |
|---|
| 2025.12.19 | ₩4,606 | ₩4,606 | ₩4,446 | ₩4,446 | -3.48% | 9.6만 |
|---|
| 2025.12.18 | ₩4,486 | ₩4,686 | ₩4,486 | ₩4,593 | +2.38% | 3.9만 |
|---|
| 2025.12.17 | ₩4,513 | ₩4,673 | ₩4,353 | ₩4,486 | -0.59% | 7.3만 |
|---|
| 2025.12.16 | ₩4,686 | ₩4,740 | ₩4,406 | ₩4,500 | -3.99% | 13.3만 |
|---|
| 2025.12.15 | ₩4,727 | ₩4,780 | ₩4,580 | ₩4,753 | +0.56% | 5.4만 |
|---|
| 2025.12.12 | ₩4,700 | ₩4,833 | ₩4,620 | ₩4,740 | +0.85% | 5.6만 |
|---|
| 2025.12.11 | ₩4,847 | ₩4,847 | ₩4,646 | ₩4,660 | -3.86% | 2.4만 |
|---|
| 2025.12.10 | ₩4,793 | ₩4,980 | ₩4,620 | ₩4,700 | -1.95% | 9.9만 |
|---|
| 2025.12.09 | ₩4,967 | ₩4,980 | ₩4,753 | ₩4,833 | -2.69% | 8.8만 |
|---|
| 2025.12.08 | ₩4,313 | ₩4,994 | ₩4,286 | ₩4,927 | +14.24% | 17.4만 |
|---|
| 2025.12.05 | ₩4,406 | ₩4,446 | ₩4,099 | ₩4,179 | -5.15% | 21.3만 |
|---|
| 2025.12.04 | ₩4,727 | ₩4,740 | ₩4,313 | ₩4,393 | -7.06% | 16.1만 |
|---|
| 2025.12.03 | ₩4,713 | ₩4,807 | ₩4,446 | ₩4,673 | -0.85% | 9.5만 |
|---|
| 2025.12.02 | ₩4,553 | ₩4,780 | ₩4,553 | ₩4,753 | +4.40% | 1.9만 |
|---|
| 2025.12.01 | ₩4,606 | ₩4,673 | ₩4,580 | ₩4,606 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩4,593 | ₩4,727 | ₩4,593 | ₩4,660 | +1.45% | 1만 |
|---|
| 2025.11.26 | ₩4,406 | ₩4,740 | ₩4,233 | ₩4,593 | +4.24% | 9.1만 |
|---|
| 2025.11.25 | ₩4,019 | ₩4,540 | ₩4,019 | ₩4,486 | +11.63% | 7.2만 |
|---|
| 2025.11.24 | ₩4,072 | ₩4,273 | ₩3,952 | ₩3,979 | -2.30% | 8.7만 |
|---|
| 2025.11.21 | ₩4,139 | ₩4,313 | ₩4,046 | ₩4,072 | -1.61% | 6.8만 |
|---|
| 2025.11.20 | ₩4,246 | ₩4,393 | ₩4,072 | ₩4,206 | -0.94% | 12.3만 |
|---|
| 2025.11.19 | ₩4,339 | ₩4,339 | ₩4,233 | ₩4,233 | -2.46% | 5.1만 |
|---|
| 2025.11.18 | ₩4,460 | ₩4,473 | ₩4,299 | ₩4,299 | -3.59% | 9.5만 |
|---|
| 2025.11.17 | ₩4,593 | ₩4,606 | ₩4,486 | ₩4,486 | -2.33% | 4.3만 |
|---|
| 2025.11.14 | ₩4,673 | ₩4,740 | ₩4,580 | ₩4,606 | -1.43% | 5.2만 |
|---|
| 2025.11.13 | ₩4,780 | ₩4,847 | ₩4,686 | ₩4,727 | -1.12% | 3.9만 |
|---|
| 2025.11.12 | ₩4,940 | ₩5,020 | ₩4,767 | ₩4,780 | -3.24% | 4.9만 |
|---|
| 2025.11.11 | ₩4,793 | ₩5,047 | ₩4,793 | ₩4,940 | +3.06% | 6.6만 |
|---|
| 2025.11.10 | ₩5,207 | ₩5,341 | ₩4,833 | ₩4,847 | -6.92% | 8.2만 |
|---|
| 2025.11.07 | ₩5,341 | ₩5,488 | ₩5,114 | ₩5,127 | -4.00% | 9.1만 |
|---|
| 2025.11.06 | ₩5,514 | ₩5,741 | ₩5,341 | ₩5,367 | -2.66% | 7.3만 |
|---|
| 2025.11.05 | ₩5,715 | ₩5,861 | ₩5,514 | ₩5,514 | -3.50% | 7.9만 |
|---|
| 2025.11.04 | ₩5,741 | ₩5,942 | ₩5,741 | ₩5,861 | +2.09% | 5.8만 |
|---|
| 2025.11.03 | ₩5,901 | ₩6,048 | ₩5,768 | ₩5,781 | -2.04% | 4.9만 |
|---|
| 2025.10.31 | ₩5,835 | ₩6,075 | ₩5,781 | ₩5,955 | +2.06% | 5.8만 |
|---|
| 2025.10.30 | ₩5,875 | ₩6,075 | ₩5,835 | ₩5,888 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩5,888 | ₩5,995 | ₩5,781 | ₩5,835 | -0.91% | 5.7만 |
|---|
| 2025.10.28 | ₩5,982 | ₩6,262 | ₩5,848 | ₩5,888 | -1.56% | 2.8만 |
|---|
| 2025.10.27 | ₩5,835 | ₩5,968 | ₩5,835 | ₩5,955 | +2.06% | 5.6만 |
|---|
| 2025.10.24 | ₩5,861 | ₩5,915 | ₩5,821 | ₩5,835 | -0.46% | 1.1만 |
|---|
| 2025.10.23 | ₩5,821 | ₩5,942 | ₩5,768 | ₩5,875 | +0.92% | 2.4만 |
|---|
| 2025.10.22 | ₩5,861 | ₩5,942 | ₩5,768 | ₩5,821 | -0.68% | 7.3만 |
|---|
| 2025.10.21 | ₩5,982 | ₩6,115 | ₩5,755 | ₩5,808 | -2.90% | 7.8만 |
|---|
| 2025.10.20 | ₩6,008 | ₩6,142 | ₩5,942 | ₩6,008 | 0.00% | 4.1만 |
|---|
| 2025.10.17 | ₩6,035 | ₩6,142 | ₩6,008 | ₩6,022 | -0.22% | 3.4만 |
|---|
| 2025.10.16 | ₩6,128 | ₩6,355 | ₩6,062 | ₩6,102 | -0.44% | 4.1만 |
|---|
| 2025.10.15 | ₩6,182 | ₩6,275 | ₩6,142 | ₩6,182 | 0.00% | 3.5만 |
|---|
| 2025.10.14 | ₩6,222 | ₩6,315 | ₩6,115 | ₩6,115 | -1.72% | 3.3만 |
|---|
| 2025.10.13 | ₩6,235 | ₩6,329 | ₩6,142 | ₩6,209 | -0.43% | 4.6만 |
|---|
| 2025.10.10 | ₩6,235 | ₩6,342 | ₩6,115 | ₩6,115 | -1.93% | 4.9만 |
|---|