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 | ₩8,302 | ₩8,409 | ₩8,116 | ₩8,129 | -2.09% | 6.3만 |
| 2026.10.08 | ₩8,423 | ₩8,529 | ₩8,236 | ₩8,249 | -2.06% | 7.6만 |
| 2026.10.07 | ₩8,703 | ₩8,703 | ₩8,342 | ₩8,503 | -2.30% | 6.6만 |
| 2026.10.06 | ₩8,609 | ₩8,796 | ₩8,543 | ₩8,756 | +1.71% | 5.9만 |
| 2026.10.05 | ₩8,756 | ₩8,783 | ₩8,556 | ₩8,569 | -2.13% | 7.6만 |
| 2026.10.02 | ₩8,796 | ₩8,876 | ₩8,689 | ₩8,730 | -0.76% | 3만 |
| 2026.10.01 | ₩8,663 | ₩8,756 | ₩8,596 | ₩8,703 | +0.46% | 3.2만 |
| 2026.09.30 | ₩8,930 | ₩8,930 | ₩8,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,716 |
| -2.39% |
| 1.9만 |
| 2026.09.29 | ₩9,010 | ₩9,063 | ₩8,876 | ₩8,890 | -1.33% | 4.4만 |
|---|
| 2026.09.28 | ₩8,863 | ₩9,117 | ₩8,596 | ₩8,903 | +0.45% | 11.2만 |
|---|
| 2026.09.25 | ₩8,689 | ₩8,903 | ₩8,689 | ₩8,810 | +1.38% | 6.6만 |
|---|
| 2026.09.24 | ₩8,983 | ₩8,983 | ₩8,623 | ₩8,810 | -1.93% | 3.5만 |
|---|
| 2026.09.23 | ₩8,823 | ₩9,050 | ₩8,689 | ₩8,956 | +1.51% | 4.2만 |
|---|
| 2026.09.22 | ₩8,916 | ₩9,037 | ₩8,743 | ₩8,796 | -1.35% | 6.5만 |
|---|
| 2026.09.21 | ₩9,077 | ₩9,077 | ₩8,716 | ₩8,850 | -2.50% | 6.2만 |
|---|
| 2026.09.18 | ₩8,783 | ₩8,903 | ₩8,716 | ₩8,903 | +1.37% | 6.3만 |
|---|
| 2026.09.17 | ₩8,863 | ₩9,157 | ₩8,756 | ₩8,890 | +0.30% | 4.3만 |
|---|
| 2026.09.16 | ₩9,077 | ₩9,170 | ₩8,823 | ₩8,823 | -2.79% | 8.1만 |
|---|
| 2026.09.15 | ₩8,916 | ₩9,050 | ₩8,783 | ₩9,010 | +1.05% | 10.1만 |
|---|
| 2026.09.14 | ₩8,903 | ₩9,090 | ₩8,850 | ₩8,876 | -0.30% | 4.6만 |
|---|
| 2026.09.11 | ₩9,077 | ₩9,183 | ₩8,916 | ₩9,023 | -0.59% | 6만 |
|---|
| 2026.09.10 | ₩9,063 | ₩9,223 | ₩8,876 | ₩8,983 | -0.88% | 4.3만 |
|---|
| 2026.09.09 | ₩9,063 | ₩9,303 | ₩8,850 | ₩9,063 | 0.00% | 8.5만 |
|---|
| 2026.09.08 | ₩9,477 | ₩9,517 | ₩8,943 | ₩9,063 | -4.37% | 10.2만 |
|---|
| 2026.09.04 | ₩9,384 | ₩9,704 | ₩9,317 | ₩9,504 | +1.28% | 4만 |
|---|
| 2026.09.03 | ₩9,490 | ₩9,877 | ₩9,317 | ₩9,384 | -1.13% | 7.2만 |
|---|
| 2026.09.02 | ₩9,917 | ₩10,251 | ₩9,717 | ₩9,731 | -1.88% | 6.6만 |
|---|
| 2026.09.01 | ₩9,771 | ₩10,078 | ₩9,771 | ₩9,864 | +0.96% | 3.2만 |
|---|
| 2026.08.31 | ₩10,064 | ₩10,305 | ₩9,691 | ₩9,864 | -1.99% | 9.2만 |
|---|
| 2026.08.28 | ₩10,184 | ₩10,265 | ₩9,824 | ₩9,958 | -2.23% | 12.2만 |
|---|
| 2026.08.27 | ₩10,064 | ₩10,211 | ₩9,811 | ₩10,078 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩10,011 | ₩10,265 | ₩9,731 | ₩10,064 | +0.53% | 15.6만 |
|---|
| 2026.08.25 | ₩10,278 | ₩10,358 | ₩9,677 | ₩9,984 | -2.86% | 18만 |
|---|
| 2026.08.24 | ₩10,718 | ₩10,838 | ₩10,211 | ₩10,211 | -4.73% | 14.6만 |
|---|
| 2026.08.21 | ₩9,837 | ₩10,879 | ₩9,824 | ₩10,718 | +8.96% | 27.1만 |
|---|
| 2026.08.20 | ₩10,411 | ₩10,852 | ₩9,584 | ₩10,118 | -2.82% | 21.8만 |
|---|
| 2026.08.19 | ₩10,932 | ₩11,306 | ₩10,425 | ₩10,451 | -4.40% | 33.4만 |
|---|
| 2026.08.18 | ₩10,812 | ₩11,065 | ₩10,265 | ₩10,798 | -0.12% | 26.6만 |
|---|
| 2026.08.17 | ₩9,424 | ₩10,758 | ₩9,277 | ₩10,718 | +13.74% | 79.1만 |
|---|
| 2026.08.14 | ₩8,743 | ₩8,943 | ₩8,569 | ₩8,609 | -1.53% | 4.3만 |
|---|
| 2026.08.13 | ₩9,090 | ₩9,183 | ₩8,623 | ₩8,623 | -5.14% | 5.6만 |
|---|
| 2026.08.12 | ₩9,090 | ₩9,317 | ₩8,836 | ₩9,090 | 0.00% | 8만 |
|---|
| 2026.08.11 | ₩9,117 | ₩9,651 | ₩9,117 | ₩9,237 | +1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩9,517 | ₩9,677 | ₩9,210 | ₩9,237 | -2.95% | 7.9만 |
|---|
| 2026.08.07 | ₩9,143 | ₩9,851 | ₩9,103 | ₩9,597 | +4.96% | 18만 |
|---|
| 2026.08.06 | ₩8,823 | ₩9,250 | ₩8,756 | ₩9,210 | +4.39% | 7.8만 |
|---|
| 2026.08.05 | ₩9,117 | ₩9,277 | ₩8,649 | ₩8,823 | -3.22% | 13.3만 |
|---|
| 2026.08.04 | ₩8,569 | ₩9,263 | ₩8,529 | ₩9,063 | +5.76% | 18.4만 |
|---|
| 2026.08.03 | ₩8,583 | ₩8,676 | ₩8,463 | ₩8,569 | -0.16% | 9.3만 |
|---|
| 2026.07.31 | ₩8,222 | ₩8,583 | ₩8,075 | ₩8,543 | +3.90% | 10.8만 |
|---|
| 2026.07.30 | ₩8,409 | ₩8,716 | ₩7,942 | ₩8,196 | -2.54% | 10.7만 |
|---|
| 2026.07.29 | ₩8,783 | ₩8,783 | ₩8,142 | ₩8,222 | -6.38% | 12.2만 |
|---|
| 2026.07.28 | ₩8,810 | ₩8,876 | ₩8,609 | ₩8,689 | -1.36% | 10.3만 |
|---|
| 2026.07.27 | ₩8,476 | ₩8,770 | ₩8,449 | ₩8,703 | +2.68% | 13.5만 |
|---|
| 2026.07.24 | ₩8,342 | ₩8,476 | ₩8,276 | ₩8,396 | +0.64% | 10.8만 |
|---|
| 2026.07.23 | ₩8,516 | ₩8,516 | ₩8,182 | ₩8,222 | -3.45% | 6.8만 |
|---|
| 2026.07.22 | ₩8,329 | ₩8,583 | ₩8,075 | ₩8,569 | +2.88% | 11.8만 |
|---|
| 2026.07.21 | ₩8,262 | ₩8,476 | ₩8,209 | ₩8,356 | +1.13% | 9.9만 |
|---|
| 2026.07.20 | ₩8,529 | ₩8,529 | ₩8,009 | ₩8,222 | -3.60% | 8.5만 |
|---|
| 2026.07.17 | ₩8,516 | ₩8,636 | ₩8,249 | ₩8,436 | -0.94% | 10.8만 |
|---|
| 2026.07.16 | ₩8,423 | ₩8,756 | ₩8,423 | ₩8,543 | +1.43% | 13.7만 |
|---|
| 2026.07.15 | ₩8,703 | ₩8,836 | ₩8,289 | ₩8,369 | -3.83% | 13.9만 |
|---|
| 2026.07.14 | ₩8,022 | ₩9,023 | ₩8,009 | ₩8,703 | +8.49% | 30.2만 |
|---|
| 2026.07.13 | ₩7,809 | ₩8,316 | ₩7,755 | ₩8,022 | +2.74% | 24.9만 |
|---|
| 2026.07.10 | ₩7,154 | ₩7,835 | ₩7,034 | ₩7,648 | +6.90% | 20.2만 |
|---|
| 2026.07.09 | ₩6,847 | ₩7,074 | ₩6,741 | ₩7,008 | +2.34% | 5.3만 |
|---|
| 2026.07.08 | ₩6,741 | ₩7,101 | ₩6,674 | ₩6,914 | +2.57% | 7.5만 |
|---|
| 2026.07.07 | ₩6,554 | ₩6,674 | ₩6,420 | ₩6,674 | +1.83% | 7.9만 |
|---|
| 2026.07.06 | ₩6,514 | ₩6,647 | ₩6,380 | ₩6,514 | 0.00% | 8.6만 |
|---|
| 2026.07.02 | ₩6,407 | ₩6,674 | ₩6,340 | ₩6,434 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩6,340 | ₩6,540 | ₩6,340 | ₩6,407 | +1.05% | 3.7만 |
|---|
| 2026.06.30 | ₩6,460 | ₩6,581 | ₩6,060 | ₩6,340 | -1.86% | 5.8만 |
|---|
| 2026.06.29 | ₩6,447 | ₩6,954 | ₩6,354 | ₩6,540 | +1.45% | 7.8만 |
|---|
| 2026.06.26 | ₩6,274 | ₩6,527 | ₩6,140 | ₩6,407 | +2.13% | 9.3만 |
|---|
| 2026.06.25 | ₩6,100 | ₩6,460 | ₩5,993 | ₩6,247 | +2.41% | 10.9만 |
|---|
| 2026.06.24 | ₩5,993 | ₩6,233 | ₩5,993 | ₩6,233 | +4.01% | 7.9만 |
|---|
| 2026.06.23 | ₩6,007 | ₩6,233 | ₩5,980 | ₩6,007 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩5,526 | ₩6,140 | ₩5,526 | ₩6,087 | +10.14% | 8.1만 |
|---|
| 2026.06.18 | ₩5,433 | ₩5,606 | ₩5,433 | ₩5,513 | +1.47% | 12.2만 |
|---|
| 2026.06.17 | ₩5,339 | ₩5,606 | ₩5,326 | ₩5,326 | -0.25% | 5.1만 |
|---|
| 2026.06.16 | ₩5,393 | ₩5,526 | ₩5,259 | ₩5,259 | -2.48% | 37.3만 |
|---|
| 2026.06.15 | ₩5,406 | ₩5,633 | ₩5,339 | ₩5,339 | -1.23% | 7.4만 |
|---|
| 2026.06.12 | ₩5,526 | ₩5,526 | ₩5,379 | ₩5,433 | -1.69% | 2만 |
|---|
| 2026.06.11 | ₩5,433 | ₩5,553 | ₩5,339 | ₩5,499 | +1.23% | 5.4만 |
|---|
| 2026.06.10 | ₩5,393 | ₩5,833 | ₩5,299 | ₩5,353 | -0.74% | 3만 |
|---|
| 2026.06.09 | ₩5,539 | ₩5,673 | ₩5,299 | ₩5,299 | -4.34% | 8.9만 |
|---|
| 2026.06.08 | ₩5,579 | ₩5,726 | ₩5,473 | ₩5,499 | -1.44% | 4만 |
|---|
| 2026.06.05 | ₩5,486 | ₩5,579 | ₩5,473 | ₩5,486 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩5,700 | ₩5,700 | ₩5,339 | ₩5,566 | -2.34% | 11.1만 |
|---|
| 2026.06.03 | ₩5,766 | ₩5,766 | ₩5,660 | ₩5,740 | -0.46% | 5.3만 |
|---|
| 2026.06.02 | ₩5,539 | ₩5,860 | ₩5,339 | ₩5,700 | +2.89% | 10.3만 |
|---|
| 2026.06.01 | ₩5,339 | ₩5,673 | ₩5,272 | ₩5,419 | +1.50% | 5.5만 |
|---|
| 2026.05.29 | ₩5,393 | ₩5,499 | ₩5,232 | ₩5,299 | -1.73% | 5.8만 |
|---|
| 2026.05.28 | ₩5,539 | ₩5,553 | ₩5,406 | ₩5,419 | -2.17% | 1.7만 |
|---|
| 2026.05.27 | ₩5,419 | ₩5,700 | ₩5,419 | ₩5,513 | +1.72% | 4.6만 |
|---|
| 2026.05.26 | ₩5,473 | ₩5,513 | ₩5,312 | ₩5,473 | 0.00% | 4.9만 |
|---|
| 2026.05.22 | ₩5,446 | ₩5,486 | ₩5,339 | ₩5,393 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩5,366 | ₩5,473 | ₩5,246 | ₩5,312 | -1.00% | 6.2만 |
|---|
| 2026.05.20 | ₩5,326 | ₩5,433 | ₩5,206 | ₩5,353 | +0.50% | 6만 |
|---|
| 2026.05.19 | ₩5,379 | ₩5,619 | ₩5,312 | ₩5,366 | -0.25% | 5.7만 |
|---|
| 2026.05.18 | ₩5,366 | ₩5,526 | ₩5,366 | ₩5,379 | +0.25% | 2.7만 |
|---|
| 2026.05.15 | ₩5,393 | ₩5,660 | ₩5,393 | ₩5,393 | 0.00% | 3만 |
|---|
| 2026.05.14 | ₩5,473 | ₩5,526 | ₩5,406 | ₩5,459 | -0.24% | 2.6만 |
|---|
| 2026.05.13 | ₩5,539 | ₩5,619 | ₩5,473 | ₩5,486 | -0.96% | 1.9만 |
|---|
| 2026.05.12 | ₩5,753 | ₩5,806 | ₩5,539 | ₩5,539 | -3.71% | 3만 |
|---|
| 2026.05.11 | ₩5,740 | ₩5,833 | ₩5,606 | ₩5,740 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩5,473 | ₩5,740 | ₩5,446 | ₩5,740 | +4.88% | 7.6만 |
|---|
| 2026.05.07 | ₩5,339 | ₩5,419 | ₩5,299 | ₩5,393 | +1.00% | 13.2만 |
|---|
| 2026.05.06 | ₩4,939 | ₩5,339 | ₩4,939 | ₩5,179 | +4.86% | 11.8만 |
|---|
| 2026.05.05 | ₩4,739 | ₩4,885 | ₩4,739 | ₩4,885 | +3.10% | 1.6만 |
|---|
| 2026.05.04 | ₩4,805 | ₩4,885 | ₩4,685 | ₩4,685 | -2.50% | 1.9만 |
|---|
| 2026.05.01 | ₩4,885 | ₩4,885 | ₩4,779 | ₩4,819 | -1.37% | 2만 |
|---|
| 2026.04.30 | ₩4,792 | ₩4,899 | ₩4,792 | ₩4,859 | +1.39% | 1.6만 |
|---|
| 2026.04.29 | ₩4,832 | ₩4,899 | ₩4,712 | ₩4,752 | -1.66% | 2.2만 |
|---|
| 2026.04.28 | ₩5,032 | ₩5,032 | ₩4,779 | ₩4,792 | -4.77% | 1.3만 |
|---|
| 2026.04.27 | ₩4,872 | ₩4,885 | ₩4,832 | ₩4,872 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩4,739 | ₩4,872 | ₩4,739 | ₩4,819 | +1.69% | 3.3만 |
|---|
| 2026.04.23 | ₩4,845 | ₩4,872 | ₩4,739 | ₩4,739 | -2.20% | 1.1만 |
|---|
| 2026.04.22 | ₩4,832 | ₩4,939 | ₩4,752 | ₩4,819 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩5,005 | ₩5,005 | ₩4,792 | ₩4,819 | -3.73% | 1.8만 |
|---|
| 2026.04.20 | ₩4,912 | ₩5,152 | ₩4,912 | ₩4,979 | +1.36% | 7.5천 |
|---|
| 2026.04.17 | ₩5,072 | ₩5,112 | ₩4,939 | ₩4,965 | -2.11% | 1.5만 |
|---|
| 2026.04.16 | ₩4,952 | ₩4,979 | ₩4,805 | ₩4,979 | +0.54% | 2.7만 |
|---|
| 2026.04.15 | ₩4,992 | ₩5,166 | ₩4,832 | ₩4,912 | -1.60% | 2.4만 |
|---|
| 2026.04.14 | ₩5,072 | ₩5,072 | ₩4,939 | ₩4,939 | -2.63% | 1.7만 |
|---|
| 2026.04.13 | ₩5,112 | ₩5,139 | ₩4,952 | ₩5,019 | -1.83% | 1.6만 |
|---|
| 2026.04.10 | ₩4,819 | ₩5,059 | ₩4,819 | ₩4,992 | +3.60% | 1.9만 |
|---|
| 2026.04.09 | ₩4,832 | ₩5,032 | ₩4,698 | ₩4,965 | +2.76% | 3.1만 |
|---|
| 2026.04.08 | ₩4,912 | ₩5,112 | ₩4,819 | ₩4,872 | -0.82% | 5만 |
|---|
| 2026.04.07 | ₩4,725 | ₩4,819 | ₩4,725 | ₩4,792 | +1.41% | 2만 |
|---|
| 2026.04.06 | ₩4,739 | ₩4,872 | ₩4,725 | ₩4,725 | -0.28% | 2.9만 |
|---|
| 2026.04.02 | ₩4,805 | ₩4,899 | ₩4,739 | ₩4,779 | -0.56% | 1.6만 |
|---|
| 2026.04.01 | ₩4,819 | ₩4,872 | ₩4,792 | ₩4,792 | -0.55% | 6.3천 |
|---|
| 2026.03.31 | ₩4,739 | ₩4,925 | ₩4,739 | ₩4,765 | +0.56% | 5만 |
|---|
| 2026.03.30 | ₩4,779 | ₩4,925 | ₩4,739 | ₩4,739 | -0.84% | 7.5천 |
|---|
| 2026.03.27 | ₩5,059 | ₩5,059 | ₩4,739 | ₩4,779 | -5.54% | 8.9천 |
|---|
| 2026.03.26 | ₩4,832 | ₩5,019 | ₩4,792 | ₩4,845 | +0.28% | 4.5천 |
|---|
| 2026.03.25 | ₩4,925 | ₩5,099 | ₩4,859 | ₩4,859 | -1.36% | 5.7천 |
|---|
| 2026.03.24 | ₩5,139 | ₩5,152 | ₩4,872 | ₩4,979 | -3.12% | 1.6만 |
|---|
| 2026.03.23 | ₩4,845 | ₩5,005 | ₩4,845 | ₩4,952 | +2.20% | 2.5만 |
|---|
| 2026.03.20 | ₩4,805 | ₩4,872 | ₩4,672 | ₩4,872 | +1.39% | 6.7만 |
|---|
| 2026.03.19 | ₩4,872 | ₩4,925 | ₩4,752 | ₩4,805 | -1.37% | 3.7만 |
|---|
| 2026.03.18 | ₩4,979 | ₩5,046 | ₩4,885 | ₩4,899 | -1.61% | 1.2만 |
|---|
| 2026.03.17 | ₩4,859 | ₩5,072 | ₩4,859 | ₩5,005 | +3.02% | 1.1만 |
|---|
| 2026.03.16 | ₩4,885 | ₩4,992 | ₩4,885 | ₩4,885 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩4,885 | ₩4,952 | ₩4,752 | ₩4,845 | -0.82% | 3.5만 |
|---|
| 2026.03.12 | ₩4,872 | ₩5,046 | ₩4,832 | ₩4,872 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩5,112 | ₩5,166 | ₩4,885 | ₩4,939 | -3.39% | 5.2만 |
|---|
| 2026.03.10 | ₩5,086 | ₩5,206 | ₩5,086 | ₩5,112 | +0.52% | 8.3천 |
|---|
| 2026.03.09 | ₩5,139 | ₩5,219 | ₩5,072 | ₩5,192 | +1.04% | 2.8만 |
|---|
| 2026.03.06 | ₩5,072 | ₩5,326 | ₩5,072 | ₩5,299 | +4.47% | 2.1만 |
|---|
| 2026.03.05 | ₩5,286 | ₩5,286 | ₩5,139 | ₩5,192 | -1.77% | 5.6만 |
|---|
| 2026.03.04 | ₩5,206 | ₩5,299 | ₩5,086 | ₩5,286 | +1.54% | 3.6만 |
|---|
| 2026.03.03 | ₩5,059 | ₩5,246 | ₩4,965 | ₩5,206 | +2.90% | 10.3만 |
|---|
| 2026.03.02 | ₩5,206 | ₩5,232 | ₩5,072 | ₩5,139 | -1.28% | 3.4만 |
|---|
| 2026.02.27 | ₩5,152 | ₩5,312 | ₩5,139 | ₩5,246 | +1.81% | 6.8만 |
|---|
| 2026.02.26 | ₩5,206 | ₩5,312 | ₩5,152 | ₩5,206 | 0.00% | 4.7만 |
|---|
| 2026.02.25 | ₩5,219 | ₩5,259 | ₩5,019 | ₩5,179 | -0.77% | 6.1만 |
|---|
| 2026.02.24 | ₩5,366 | ₩5,446 | ₩5,246 | ₩5,259 | -1.99% | 6.9만 |
|---|
| 2026.02.23 | ₩5,526 | ₩5,566 | ₩5,339 | ₩5,339 | -3.38% | 2.1만 |
|---|
| 2026.02.20 | ₩5,406 | ₩5,633 | ₩5,393 | ₩5,539 | +2.47% | 4.9만 |
|---|
| 2026.02.19 | ₩5,419 | ₩5,459 | ₩5,339 | ₩5,393 | -0.49% | 1.6만 |
|---|
| 2026.02.18 | ₩5,326 | ₩5,526 | ₩5,326 | ₩5,433 | +2.01% | 3.4만 |
|---|
| 2026.02.17 | ₩5,353 | ₩5,499 | ₩5,312 | ₩5,326 | -0.50% | 3.7만 |
|---|
| 2026.02.13 | ₩5,553 | ₩5,553 | ₩5,312 | ₩5,353 | -3.61% | 4.8만 |
|---|
| 2026.02.12 | ₩5,473 | ₩5,606 | ₩5,286 | ₩5,473 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩5,339 | ₩5,593 | ₩5,312 | ₩5,539 | +3.75% | 5.7만 |
|---|
| 2026.02.10 | ₩5,406 | ₩5,499 | ₩5,299 | ₩5,339 | -1.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,339 | ₩5,593 | ₩5,312 | ₩5,419 | +1.50% | 2.6만 |
|---|
| 2026.02.06 | ₩5,459 | ₩5,553 | ₩5,286 | ₩5,339 | -2.20% | 4.3만 |
|---|
| 2026.02.05 | ₩5,700 | ₩5,806 | ₩5,419 | ₩5,419 | -4.92% | 4.9만 |
|---|
| 2026.02.04 | ₩5,780 | ₩6,180 | ₩5,606 | ₩5,713 | -1.15% | 17.6만 |
|---|
| 2026.02.03 | ₩5,219 | ₩5,606 | ₩5,219 | ₩5,473 | +4.86% | 11.4만 |
|---|
| 2026.02.02 | ₩5,072 | ₩5,312 | ₩4,965 | ₩5,232 | +3.16% | 3.1만 |
|---|
| 2026.01.30 | ₩5,246 | ₩5,272 | ₩5,152 | ₩5,152 | -1.78% | 2.5만 |
|---|
| 2026.01.29 | ₩5,299 | ₩5,299 | ₩5,139 | ₩5,259 | -0.76% | 3.3만 |
|---|
| 2026.01.28 | ₩5,126 | ₩5,259 | ₩5,112 | ₩5,259 | +2.60% | 1.3만 |
|---|
| 2026.01.27 | ₩5,139 | ₩5,206 | ₩5,112 | ₩5,179 | +0.78% | 1.9만 |
|---|
| 2026.01.26 | ₩5,059 | ₩5,259 | ₩5,059 | ₩5,206 | +2.90% | 2.9만 |
|---|
| 2026.01.23 | ₩5,139 | ₩5,232 | ₩5,032 | ₩5,166 | +0.52% | 1.3만 |
|---|
| 2026.01.22 | ₩5,192 | ₩5,406 | ₩5,179 | ₩5,192 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩5,166 | ₩5,286 | ₩5,152 | ₩5,206 | +0.78% | 3.1만 |
|---|
| 2026.01.20 | ₩5,246 | ₩5,353 | ₩5,166 | ₩5,166 | -1.53% | 2.1만 |
|---|
| 2026.01.16 | ₩5,246 | ₩5,419 | ₩5,192 | ₩5,353 | +2.04% | 5.8만 |
|---|
| 2026.01.15 | ₩5,112 | ₩5,272 | ₩5,112 | ₩5,246 | +2.61% | 2.5만 |
|---|
| 2026.01.14 | ₩5,166 | ₩5,326 | ₩5,032 | ₩5,139 | -0.52% | 4.3만 |
|---|
| 2026.01.13 | ₩5,192 | ₩5,326 | ₩5,046 | ₩5,112 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩4,899 | ₩5,513 | ₩4,845 | ₩5,219 | +6.54% | 37.4만 |
|---|
| 2026.01.09 | ₩5,166 | ₩5,286 | ₩4,792 | ₩4,792 | -7.24% | 6.3만 |
|---|
| 2026.01.08 | ₩4,792 | ₩5,272 | ₩4,792 | ₩5,112 | +6.69% | 12.3만 |
|---|
| 2026.01.07 | ₩4,872 | ₩4,992 | ₩4,805 | ₩4,832 | -0.82% | 3.4만 |
|---|
| 2026.01.06 | ₩4,845 | ₩4,952 | ₩4,805 | ₩4,885 | +0.83% | 4.5만 |
|---|
| 2026.01.05 | ₩4,672 | ₩4,965 | ₩4,645 | ₩4,792 | +2.57% | 4만 |
|---|
| 2026.01.02 | ₩4,658 | ₩4,672 | ₩4,632 | ₩4,672 | +0.29% | 3.8만 |
|---|
| 2025.12.31 | ₩4,632 | ₩4,672 | ₩4,565 | ₩4,672 | +0.86% | 11.7만 |
|---|
| 2025.12.30 | ₩4,592 | ₩4,658 | ₩4,512 | ₩4,632 | +0.87% | 14.2만 |
|---|
| 2025.12.29 | ₩4,525 | ₩4,672 | ₩4,458 | ₩4,592 | +1.47% | 15만 |
|---|
| 2025.12.26 | ₩4,485 | ₩4,658 | ₩4,405 | ₩4,512 | +0.60% | 4만 |
|---|
| 2025.12.24 | ₩4,445 | ₩4,525 | ₩4,338 | ₩4,432 | -0.30% | 1.1만 |
|---|
| 2025.12.23 | ₩4,311 | ₩4,472 | ₩4,285 | ₩4,378 | +1.55% | 9만 |
|---|
| 2025.12.22 | ₩4,445 | ₩4,472 | ₩4,258 | ₩4,351 | -2.10% | 10.2만 |
|---|
| 2025.12.19 | ₩4,605 | ₩4,605 | ₩4,445 | ₩4,445 | -3.48% | 9.6만 |
|---|
| 2025.12.18 | ₩4,485 | ₩4,685 | ₩4,485 | ₩4,592 | +2.38% | 3.9만 |
|---|
| 2025.12.17 | ₩4,512 | ₩4,672 | ₩4,351 | ₩4,485 | -0.59% | 7.3만 |
|---|
| 2025.12.16 | ₩4,685 | ₩4,739 | ₩4,405 | ₩4,498 | -3.99% | 13.3만 |
|---|
| 2025.12.15 | ₩4,725 | ₩4,779 | ₩4,578 | ₩4,752 | +0.56% | 5.4만 |
|---|
| 2025.12.12 | ₩4,698 | ₩4,832 | ₩4,618 | ₩4,739 | +0.85% | 5.6만 |
|---|
| 2025.12.11 | ₩4,845 | ₩4,845 | ₩4,645 | ₩4,658 | -3.86% | 2.4만 |
|---|
| 2025.12.10 | ₩4,792 | ₩4,979 | ₩4,618 | ₩4,698 | -1.95% | 9.9만 |
|---|
| 2025.12.09 | ₩4,965 | ₩4,979 | ₩4,752 | ₩4,832 | -2.69% | 8.8만 |
|---|
| 2025.12.08 | ₩4,311 | ₩4,992 | ₩4,285 | ₩4,925 | +14.24% | 17.4만 |
|---|
| 2025.12.05 | ₩4,405 | ₩4,445 | ₩4,098 | ₩4,178 | -5.15% | 21.3만 |
|---|
| 2025.12.04 | ₩4,725 | ₩4,739 | ₩4,311 | ₩4,391 | -7.06% | 16.1만 |
|---|
| 2025.12.03 | ₩4,712 | ₩4,805 | ₩4,445 | ₩4,672 | -0.85% | 9.5만 |
|---|
| 2025.12.02 | ₩4,552 | ₩4,779 | ₩4,552 | ₩4,752 | +4.40% | 1.9만 |
|---|
| 2025.12.01 | ₩4,605 | ₩4,672 | ₩4,578 | ₩4,605 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩4,592 | ₩4,725 | ₩4,592 | ₩4,658 | +1.45% | 1만 |
|---|
| 2025.11.26 | ₩4,405 | ₩4,739 | ₩4,231 | ₩4,592 | +4.24% | 9.1만 |
|---|
| 2025.11.25 | ₩4,018 | ₩4,538 | ₩4,018 | ₩4,485 | +11.63% | 7.2만 |
|---|
| 2025.11.24 | ₩4,071 | ₩4,271 | ₩3,951 | ₩3,978 | -2.30% | 8.7만 |
|---|
| 2025.11.21 | ₩4,138 | ₩4,311 | ₩4,044 | ₩4,071 | -1.61% | 6.8만 |
|---|
| 2025.11.20 | ₩4,245 | ₩4,391 | ₩4,071 | ₩4,205 | -0.94% | 12.3만 |
|---|
| 2025.11.19 | ₩4,338 | ₩4,338 | ₩4,231 | ₩4,231 | -2.46% | 5.1만 |
|---|
| 2025.11.18 | ₩4,458 | ₩4,472 | ₩4,298 | ₩4,298 | -3.59% | 9.5만 |
|---|
| 2025.11.17 | ₩4,592 | ₩4,605 | ₩4,485 | ₩4,485 | -2.33% | 4.3만 |
|---|
| 2025.11.14 | ₩4,672 | ₩4,739 | ₩4,578 | ₩4,605 | -1.43% | 5.2만 |
|---|
| 2025.11.13 | ₩4,779 | ₩4,845 | ₩4,685 | ₩4,725 | -1.12% | 3.9만 |
|---|
| 2025.11.12 | ₩4,939 | ₩5,019 | ₩4,765 | ₩4,779 | -3.24% | 4.9만 |
|---|
| 2025.11.11 | ₩4,792 | ₩5,046 | ₩4,792 | ₩4,939 | +3.06% | 6.6만 |
|---|
| 2025.11.10 | ₩5,206 | ₩5,339 | ₩4,832 | ₩4,845 | -6.92% | 8.2만 |
|---|
| 2025.11.07 | ₩5,339 | ₩5,486 | ₩5,112 | ₩5,126 | -4.00% | 9.1만 |
|---|
| 2025.11.06 | ₩5,513 | ₩5,740 | ₩5,339 | ₩5,366 | -2.66% | 7.3만 |
|---|
| 2025.11.05 | ₩5,713 | ₩5,860 | ₩5,513 | ₩5,513 | -3.50% | 7.9만 |
|---|
| 2025.11.04 | ₩5,740 | ₩5,940 | ₩5,740 | ₩5,860 | +2.09% | 5.8만 |
|---|
| 2025.11.03 | ₩5,900 | ₩6,047 | ₩5,766 | ₩5,780 | -2.04% | 4.9만 |
|---|
| 2025.10.31 | ₩5,833 | ₩6,073 | ₩5,780 | ₩5,953 | +2.06% | 5.8만 |
|---|
| 2025.10.30 | ₩5,873 | ₩6,073 | ₩5,833 | ₩5,886 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩5,886 | ₩5,993 | ₩5,780 | ₩5,833 | -0.91% | 5.7만 |
|---|
| 2025.10.28 | ₩5,980 | ₩6,260 | ₩5,846 | ₩5,886 | -1.56% | 2.8만 |
|---|
| 2025.10.27 | ₩5,833 | ₩5,967 | ₩5,833 | ₩5,953 | +2.06% | 5.6만 |
|---|
| 2025.10.24 | ₩5,860 | ₩5,913 | ₩5,820 | ₩5,833 | -0.46% | 1.1만 |
|---|
| 2025.10.23 | ₩5,820 | ₩5,940 | ₩5,766 | ₩5,873 | +0.92% | 2.4만 |
|---|
| 2025.10.22 | ₩5,860 | ₩5,940 | ₩5,766 | ₩5,820 | -0.68% | 7.3만 |
|---|
| 2025.10.21 | ₩5,980 | ₩6,113 | ₩5,753 | ₩5,806 | -2.90% | 7.8만 |
|---|
| 2025.10.20 | ₩6,007 | ₩6,140 | ₩5,940 | ₩6,007 | 0.00% | 4.1만 |
|---|
| 2025.10.17 | ₩6,033 | ₩6,140 | ₩6,007 | ₩6,020 | -0.22% | 3.4만 |
|---|
| 2025.10.16 | ₩6,127 | ₩6,354 | ₩6,060 | ₩6,100 | -0.44% | 4.1만 |
|---|
| 2025.10.15 | ₩6,180 | ₩6,274 | ₩6,140 | ₩6,180 | 0.00% | 3.5만 |
|---|
| 2025.10.14 | ₩6,220 | ₩6,314 | ₩6,113 | ₩6,113 | -1.72% | 3.3만 |
|---|
| 2025.10.13 | ₩6,233 | ₩6,327 | ₩6,140 | ₩6,207 | -0.43% | 4.6만 |
|---|
| 2025.10.10 | ₩6,233 | ₩6,340 | ₩6,113 | ₩6,113 | -1.93% | 4.9만 |
|---|