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 | ₩8,310 | ₩8,416 | ₩8,123 | ₩8,136 | -2.09% | 6.3만 |
| 2026.10.08 | ₩8,430 | ₩8,537 | ₩8,243 | ₩8,256 | -2.06% | 7.6만 |
| 2026.10.07 | ₩8,710 | ₩8,710 | ₩8,350 | ₩8,510 | -2.30% | 6.6만 |
| 2026.10.06 | ₩8,617 | ₩8,804 | ₩8,550 | ₩8,764 | +1.71% | 5.9만 |
| 2026.10.05 | ₩8,764 | ₩8,791 | ₩8,563 | ₩8,577 | -2.13% | 7.6만 |
| 2026.10.02 | ₩8,804 | ₩8,884 | ₩8,697 | ₩8,737 | -0.76% | 3만 |
| 2026.10.01 | ₩8,670 | ₩8,764 | ₩8,604 | ₩8,710 | +0.46% | 3.2만 |
| 2026.09.30 | ₩8,938 | ₩8,938 | ₩8,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,724 |
| -2.39% |
| 1.9만 |
| 2026.09.29 | ₩9,018 | ₩9,071 | ₩8,884 | ₩8,897 | -1.33% | 4.4만 |
|---|
| 2026.09.28 | ₩8,871 | ₩9,125 | ₩8,604 | ₩8,911 | +0.45% | 11.2만 |
|---|
| 2026.09.25 | ₩8,697 | ₩8,911 | ₩8,697 | ₩8,817 | +1.38% | 6.6만 |
|---|
| 2026.09.24 | ₩8,991 | ₩8,991 | ₩8,630 | ₩8,817 | -1.93% | 3.5만 |
|---|
| 2026.09.23 | ₩8,831 | ₩9,058 | ₩8,697 | ₩8,964 | +1.51% | 4.2만 |
|---|
| 2026.09.22 | ₩8,924 | ₩9,044 | ₩8,750 | ₩8,804 | -1.35% | 6.5만 |
|---|
| 2026.09.21 | ₩9,084 | ₩9,084 | ₩8,724 | ₩8,857 | -2.50% | 6.2만 |
|---|
| 2026.09.18 | ₩8,791 | ₩8,911 | ₩8,724 | ₩8,911 | +1.37% | 6.3만 |
|---|
| 2026.09.17 | ₩8,871 | ₩9,165 | ₩8,764 | ₩8,897 | +0.30% | 4.3만 |
|---|
| 2026.09.16 | ₩9,084 | ₩9,178 | ₩8,831 | ₩8,831 | -2.79% | 8.1만 |
|---|
| 2026.09.15 | ₩8,924 | ₩9,058 | ₩8,791 | ₩9,018 | +1.05% | 10.1만 |
|---|
| 2026.09.14 | ₩8,911 | ₩9,098 | ₩8,857 | ₩8,884 | -0.30% | 4.6만 |
|---|
| 2026.09.11 | ₩9,084 | ₩9,191 | ₩8,924 | ₩9,031 | -0.59% | 6만 |
|---|
| 2026.09.10 | ₩9,071 | ₩9,231 | ₩8,884 | ₩8,991 | -0.88% | 4.3만 |
|---|
| 2026.09.09 | ₩9,071 | ₩9,312 | ₩8,857 | ₩9,071 | 0.00% | 8.5만 |
|---|
| 2026.09.08 | ₩9,485 | ₩9,525 | ₩8,951 | ₩9,071 | -4.37% | 10.2만 |
|---|
| 2026.09.04 | ₩9,392 | ₩9,712 | ₩9,325 | ₩9,512 | +1.28% | 4만 |
|---|
| 2026.09.03 | ₩9,499 | ₩9,886 | ₩9,325 | ₩9,392 | -1.13% | 7.2만 |
|---|
| 2026.09.02 | ₩9,926 | ₩10,260 | ₩9,726 | ₩9,739 | -1.88% | 6.6만 |
|---|
| 2026.09.01 | ₩9,779 | ₩10,086 | ₩9,779 | ₩9,873 | +0.96% | 3.2만 |
|---|
| 2026.08.31 | ₩10,073 | ₩10,314 | ₩9,699 | ₩9,873 | -1.99% | 9.2만 |
|---|
| 2026.08.28 | ₩10,193 | ₩10,273 | ₩9,833 | ₩9,966 | -2.23% | 12.2만 |
|---|
| 2026.08.27 | ₩10,073 | ₩10,220 | ₩9,819 | ₩10,086 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩10,020 | ₩10,273 | ₩9,739 | ₩10,073 | +0.53% | 15.6만 |
|---|
| 2026.08.25 | ₩10,287 | ₩10,367 | ₩9,686 | ₩9,993 | -2.86% | 18만 |
|---|
| 2026.08.24 | ₩10,728 | ₩10,848 | ₩10,220 | ₩10,220 | -4.73% | 14.6만 |
|---|
| 2026.08.21 | ₩9,846 | ₩10,888 | ₩9,833 | ₩10,728 | +8.96% | 27.1만 |
|---|
| 2026.08.20 | ₩10,420 | ₩10,861 | ₩9,592 | ₩10,127 | -2.82% | 21.8만 |
|---|
| 2026.08.19 | ₩10,941 | ₩11,315 | ₩10,434 | ₩10,460 | -4.40% | 33.4만 |
|---|
| 2026.08.18 | ₩10,821 | ₩11,075 | ₩10,273 | ₩10,808 | -0.12% | 26.6만 |
|---|
| 2026.08.17 | ₩9,432 | ₩10,768 | ₩9,285 | ₩10,728 | +13.74% | 79.1만 |
|---|
| 2026.08.14 | ₩8,750 | ₩8,951 | ₩8,577 | ₩8,617 | -1.53% | 4.3만 |
|---|
| 2026.08.13 | ₩9,098 | ₩9,191 | ₩8,630 | ₩8,630 | -5.14% | 5.6만 |
|---|
| 2026.08.12 | ₩9,098 | ₩9,325 | ₩8,844 | ₩9,098 | 0.00% | 8만 |
|---|
| 2026.08.11 | ₩9,125 | ₩9,659 | ₩9,125 | ₩9,245 | +1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩9,525 | ₩9,686 | ₩9,218 | ₩9,245 | -2.95% | 7.9만 |
|---|
| 2026.08.07 | ₩9,151 | ₩9,859 | ₩9,111 | ₩9,605 | +4.96% | 18만 |
|---|
| 2026.08.06 | ₩8,831 | ₩9,258 | ₩8,764 | ₩9,218 | +4.39% | 7.8만 |
|---|
| 2026.08.05 | ₩9,125 | ₩9,285 | ₩8,657 | ₩8,831 | -3.22% | 13.3만 |
|---|
| 2026.08.04 | ₩8,577 | ₩9,271 | ₩8,537 | ₩9,071 | +5.76% | 18.4만 |
|---|
| 2026.08.03 | ₩8,590 | ₩8,684 | ₩8,470 | ₩8,577 | -0.16% | 9.3만 |
|---|
| 2026.07.31 | ₩8,229 | ₩8,590 | ₩8,082 | ₩8,550 | +3.90% | 10.8만 |
|---|
| 2026.07.30 | ₩8,416 | ₩8,724 | ₩7,949 | ₩8,203 | -2.54% | 10.7만 |
|---|
| 2026.07.29 | ₩8,791 | ₩8,791 | ₩8,149 | ₩8,229 | -6.38% | 12.2만 |
|---|
| 2026.07.28 | ₩8,817 | ₩8,884 | ₩8,617 | ₩8,697 | -1.36% | 10.3만 |
|---|
| 2026.07.27 | ₩8,483 | ₩8,777 | ₩8,457 | ₩8,710 | +2.68% | 13.5만 |
|---|
| 2026.07.24 | ₩8,350 | ₩8,483 | ₩8,283 | ₩8,403 | +0.64% | 10.8만 |
|---|
| 2026.07.23 | ₩8,523 | ₩8,523 | ₩8,189 | ₩8,229 | -3.45% | 6.8만 |
|---|
| 2026.07.22 | ₩8,336 | ₩8,590 | ₩8,082 | ₩8,577 | +2.88% | 11.8만 |
|---|
| 2026.07.21 | ₩8,270 | ₩8,483 | ₩8,216 | ₩8,363 | +1.13% | 9.9만 |
|---|
| 2026.07.20 | ₩8,537 | ₩8,537 | ₩8,016 | ₩8,229 | -3.60% | 8.5만 |
|---|
| 2026.07.17 | ₩8,523 | ₩8,644 | ₩8,256 | ₩8,443 | -0.94% | 10.8만 |
|---|
| 2026.07.16 | ₩8,430 | ₩8,764 | ₩8,430 | ₩8,550 | +1.43% | 13.7만 |
|---|
| 2026.07.15 | ₩8,710 | ₩8,844 | ₩8,296 | ₩8,376 | -3.83% | 13.9만 |
|---|
| 2026.07.14 | ₩8,029 | ₩9,031 | ₩8,016 | ₩8,710 | +8.49% | 30.2만 |
|---|
| 2026.07.13 | ₩7,815 | ₩8,323 | ₩7,762 | ₩8,029 | +2.74% | 24.9만 |
|---|
| 2026.07.10 | ₩7,161 | ₩7,842 | ₩7,040 | ₩7,655 | +6.90% | 20.2만 |
|---|
| 2026.07.09 | ₩6,853 | ₩7,081 | ₩6,747 | ₩7,014 | +2.34% | 5.3만 |
|---|
| 2026.07.08 | ₩6,747 | ₩7,107 | ₩6,680 | ₩6,920 | +2.57% | 7.5만 |
|---|
| 2026.07.07 | ₩6,560 | ₩6,680 | ₩6,426 | ₩6,680 | +1.83% | 7.9만 |
|---|
| 2026.07.06 | ₩6,519 | ₩6,653 | ₩6,386 | ₩6,519 | 0.00% | 8.6만 |
|---|
| 2026.07.02 | ₩6,413 | ₩6,680 | ₩6,346 | ₩6,439 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩6,346 | ₩6,546 | ₩6,346 | ₩6,413 | +1.05% | 3.7만 |
|---|
| 2026.06.30 | ₩6,466 | ₩6,586 | ₩6,065 | ₩6,346 | -1.86% | 5.8만 |
|---|
| 2026.06.29 | ₩6,453 | ₩6,960 | ₩6,359 | ₩6,546 | +1.45% | 7.8만 |
|---|
| 2026.06.26 | ₩6,279 | ₩6,533 | ₩6,145 | ₩6,413 | +2.13% | 9.3만 |
|---|
| 2026.06.25 | ₩6,105 | ₩6,466 | ₩5,998 | ₩6,252 | +2.41% | 10.9만 |
|---|
| 2026.06.24 | ₩5,998 | ₩6,239 | ₩5,998 | ₩6,239 | +4.01% | 7.9만 |
|---|
| 2026.06.23 | ₩6,012 | ₩6,239 | ₩5,985 | ₩6,012 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩5,531 | ₩6,145 | ₩5,531 | ₩6,092 | +10.14% | 8.1만 |
|---|
| 2026.06.18 | ₩5,437 | ₩5,611 | ₩5,437 | ₩5,517 | +1.47% | 12.2만 |
|---|
| 2026.06.17 | ₩5,344 | ₩5,611 | ₩5,330 | ₩5,330 | -0.25% | 5.1만 |
|---|
| 2026.06.16 | ₩5,397 | ₩5,531 | ₩5,264 | ₩5,264 | -2.48% | 37.3만 |
|---|
| 2026.06.15 | ₩5,411 | ₩5,638 | ₩5,344 | ₩5,344 | -1.23% | 7.4만 |
|---|
| 2026.06.12 | ₩5,531 | ₩5,531 | ₩5,384 | ₩5,437 | -1.69% | 2만 |
|---|
| 2026.06.11 | ₩5,437 | ₩5,558 | ₩5,344 | ₩5,504 | +1.23% | 5.4만 |
|---|
| 2026.06.10 | ₩5,397 | ₩5,838 | ₩5,304 | ₩5,357 | -0.74% | 3만 |
|---|
| 2026.06.09 | ₩5,544 | ₩5,678 | ₩5,304 | ₩5,304 | -4.34% | 8.9만 |
|---|
| 2026.06.08 | ₩5,584 | ₩5,731 | ₩5,477 | ₩5,504 | -1.44% | 4만 |
|---|
| 2026.06.05 | ₩5,491 | ₩5,584 | ₩5,477 | ₩5,491 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩5,705 | ₩5,705 | ₩5,344 | ₩5,571 | -2.34% | 11.1만 |
|---|
| 2026.06.03 | ₩5,771 | ₩5,771 | ₩5,664 | ₩5,745 | -0.46% | 5.3만 |
|---|
| 2026.06.02 | ₩5,544 | ₩5,865 | ₩5,344 | ₩5,705 | +2.89% | 10.3만 |
|---|
| 2026.06.01 | ₩5,344 | ₩5,678 | ₩5,277 | ₩5,424 | +1.50% | 5.5만 |
|---|
| 2026.05.29 | ₩5,397 | ₩5,504 | ₩5,237 | ₩5,304 | -1.73% | 5.8만 |
|---|
| 2026.05.28 | ₩5,544 | ₩5,558 | ₩5,411 | ₩5,424 | -2.17% | 1.7만 |
|---|
| 2026.05.27 | ₩5,424 | ₩5,705 | ₩5,424 | ₩5,517 | +1.72% | 4.6만 |
|---|
| 2026.05.26 | ₩5,477 | ₩5,517 | ₩5,317 | ₩5,477 | 0.00% | 4.9만 |
|---|
| 2026.05.22 | ₩5,451 | ₩5,491 | ₩5,344 | ₩5,397 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩5,371 | ₩5,477 | ₩5,250 | ₩5,317 | -1.00% | 6.2만 |
|---|
| 2026.05.20 | ₩5,330 | ₩5,437 | ₩5,210 | ₩5,357 | +0.50% | 6만 |
|---|
| 2026.05.19 | ₩5,384 | ₩5,624 | ₩5,317 | ₩5,371 | -0.25% | 5.7만 |
|---|
| 2026.05.18 | ₩5,371 | ₩5,531 | ₩5,371 | ₩5,384 | +0.25% | 2.7만 |
|---|
| 2026.05.15 | ₩5,397 | ₩5,664 | ₩5,397 | ₩5,397 | 0.00% | 3만 |
|---|
| 2026.05.14 | ₩5,477 | ₩5,531 | ₩5,411 | ₩5,464 | -0.24% | 2.6만 |
|---|
| 2026.05.13 | ₩5,544 | ₩5,624 | ₩5,477 | ₩5,491 | -0.96% | 1.9만 |
|---|
| 2026.05.12 | ₩5,758 | ₩5,811 | ₩5,544 | ₩5,544 | -3.71% | 3만 |
|---|
| 2026.05.11 | ₩5,745 | ₩5,838 | ₩5,611 | ₩5,745 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩5,477 | ₩5,745 | ₩5,451 | ₩5,745 | +4.88% | 7.6만 |
|---|
| 2026.05.07 | ₩5,344 | ₩5,424 | ₩5,304 | ₩5,397 | +1.00% | 13.2만 |
|---|
| 2026.05.06 | ₩4,943 | ₩5,344 | ₩4,943 | ₩5,183 | +4.86% | 11.8만 |
|---|
| 2026.05.05 | ₩4,743 | ₩4,890 | ₩4,743 | ₩4,890 | +3.10% | 1.6만 |
|---|
| 2026.05.04 | ₩4,809 | ₩4,890 | ₩4,689 | ₩4,689 | -2.50% | 1.9만 |
|---|
| 2026.05.01 | ₩4,890 | ₩4,890 | ₩4,783 | ₩4,823 | -1.37% | 2만 |
|---|
| 2026.04.30 | ₩4,796 | ₩4,903 | ₩4,796 | ₩4,863 | +1.39% | 1.6만 |
|---|
| 2026.04.29 | ₩4,836 | ₩4,903 | ₩4,716 | ₩4,756 | -1.66% | 2.2만 |
|---|
| 2026.04.28 | ₩5,037 | ₩5,037 | ₩4,783 | ₩4,796 | -4.77% | 1.3만 |
|---|
| 2026.04.27 | ₩4,876 | ₩4,890 | ₩4,836 | ₩4,876 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩4,743 | ₩4,876 | ₩4,743 | ₩4,823 | +1.69% | 3.3만 |
|---|
| 2026.04.23 | ₩4,849 | ₩4,876 | ₩4,743 | ₩4,743 | -2.20% | 1.1만 |
|---|
| 2026.04.22 | ₩4,836 | ₩4,943 | ₩4,756 | ₩4,823 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩5,010 | ₩5,010 | ₩4,796 | ₩4,823 | -3.73% | 1.8만 |
|---|
| 2026.04.20 | ₩4,916 | ₩5,157 | ₩4,916 | ₩4,983 | +1.36% | 7.5천 |
|---|
| 2026.04.17 | ₩5,077 | ₩5,117 | ₩4,943 | ₩4,970 | -2.11% | 1.5만 |
|---|
| 2026.04.16 | ₩4,956 | ₩4,983 | ₩4,809 | ₩4,983 | +0.54% | 2.7만 |
|---|
| 2026.04.15 | ₩4,996 | ₩5,170 | ₩4,836 | ₩4,916 | -1.60% | 2.4만 |
|---|
| 2026.04.14 | ₩5,077 | ₩5,077 | ₩4,943 | ₩4,943 | -2.63% | 1.7만 |
|---|
| 2026.04.13 | ₩5,117 | ₩5,143 | ₩4,956 | ₩5,023 | -1.83% | 1.6만 |
|---|
| 2026.04.10 | ₩4,823 | ₩5,063 | ₩4,823 | ₩4,996 | +3.60% | 1.9만 |
|---|
| 2026.04.09 | ₩4,836 | ₩5,037 | ₩4,703 | ₩4,970 | +2.76% | 3.1만 |
|---|
| 2026.04.08 | ₩4,916 | ₩5,117 | ₩4,823 | ₩4,876 | -0.82% | 5만 |
|---|
| 2026.04.07 | ₩4,729 | ₩4,823 | ₩4,729 | ₩4,796 | +1.41% | 2만 |
|---|
| 2026.04.06 | ₩4,743 | ₩4,876 | ₩4,729 | ₩4,729 | -0.28% | 2.9만 |
|---|
| 2026.04.02 | ₩4,809 | ₩4,903 | ₩4,743 | ₩4,783 | -0.56% | 1.6만 |
|---|
| 2026.04.01 | ₩4,823 | ₩4,876 | ₩4,796 | ₩4,796 | -0.55% | 6.3천 |
|---|
| 2026.03.31 | ₩4,743 | ₩4,930 | ₩4,743 | ₩4,769 | +0.56% | 5만 |
|---|
| 2026.03.30 | ₩4,783 | ₩4,930 | ₩4,743 | ₩4,743 | -0.84% | 7.5천 |
|---|
| 2026.03.27 | ₩5,063 | ₩5,063 | ₩4,743 | ₩4,783 | -5.54% | 8.9천 |
|---|
| 2026.03.26 | ₩4,836 | ₩5,023 | ₩4,796 | ₩4,849 | +0.28% | 4.5천 |
|---|
| 2026.03.25 | ₩4,930 | ₩5,103 | ₩4,863 | ₩4,863 | -1.36% | 5.7천 |
|---|
| 2026.03.24 | ₩5,143 | ₩5,157 | ₩4,876 | ₩4,983 | -3.12% | 1.6만 |
|---|
| 2026.03.23 | ₩4,849 | ₩5,010 | ₩4,849 | ₩4,956 | +2.20% | 2.5만 |
|---|
| 2026.03.20 | ₩4,809 | ₩4,876 | ₩4,676 | ₩4,876 | +1.39% | 6.7만 |
|---|
| 2026.03.19 | ₩4,876 | ₩4,930 | ₩4,756 | ₩4,809 | -1.37% | 3.7만 |
|---|
| 2026.03.18 | ₩4,983 | ₩5,050 | ₩4,890 | ₩4,903 | -1.61% | 1.2만 |
|---|
| 2026.03.17 | ₩4,863 | ₩5,077 | ₩4,863 | ₩5,010 | +3.02% | 1.1만 |
|---|
| 2026.03.16 | ₩4,890 | ₩4,996 | ₩4,890 | ₩4,890 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩4,890 | ₩4,956 | ₩4,756 | ₩4,849 | -0.82% | 3.5만 |
|---|
| 2026.03.12 | ₩4,876 | ₩5,050 | ₩4,836 | ₩4,876 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩5,117 | ₩5,170 | ₩4,890 | ₩4,943 | -3.39% | 5.2만 |
|---|
| 2026.03.10 | ₩5,090 | ₩5,210 | ₩5,090 | ₩5,117 | +0.52% | 8.3천 |
|---|
| 2026.03.09 | ₩5,143 | ₩5,224 | ₩5,077 | ₩5,197 | +1.04% | 2.8만 |
|---|
| 2026.03.06 | ₩5,077 | ₩5,330 | ₩5,077 | ₩5,304 | +4.47% | 2.1만 |
|---|
| 2026.03.05 | ₩5,290 | ₩5,290 | ₩5,143 | ₩5,197 | -1.77% | 5.6만 |
|---|
| 2026.03.04 | ₩5,210 | ₩5,304 | ₩5,090 | ₩5,290 | +1.54% | 3.6만 |
|---|
| 2026.03.03 | ₩5,063 | ₩5,250 | ₩4,970 | ₩5,210 | +2.90% | 10.3만 |
|---|
| 2026.03.02 | ₩5,210 | ₩5,237 | ₩5,077 | ₩5,143 | -1.28% | 3.4만 |
|---|
| 2026.02.27 | ₩5,157 | ₩5,317 | ₩5,143 | ₩5,250 | +1.81% | 6.8만 |
|---|
| 2026.02.26 | ₩5,210 | ₩5,317 | ₩5,157 | ₩5,210 | 0.00% | 4.7만 |
|---|
| 2026.02.25 | ₩5,224 | ₩5,264 | ₩5,023 | ₩5,183 | -0.77% | 6.1만 |
|---|
| 2026.02.24 | ₩5,371 | ₩5,451 | ₩5,250 | ₩5,264 | -1.99% | 6.9만 |
|---|
| 2026.02.23 | ₩5,531 | ₩5,571 | ₩5,344 | ₩5,344 | -3.38% | 2.1만 |
|---|
| 2026.02.20 | ₩5,411 | ₩5,638 | ₩5,397 | ₩5,544 | +2.47% | 4.9만 |
|---|
| 2026.02.19 | ₩5,424 | ₩5,464 | ₩5,344 | ₩5,397 | -0.49% | 1.6만 |
|---|
| 2026.02.18 | ₩5,330 | ₩5,531 | ₩5,330 | ₩5,437 | +2.01% | 3.4만 |
|---|
| 2026.02.17 | ₩5,357 | ₩5,504 | ₩5,317 | ₩5,330 | -0.50% | 3.7만 |
|---|
| 2026.02.13 | ₩5,558 | ₩5,558 | ₩5,317 | ₩5,357 | -3.61% | 4.8만 |
|---|
| 2026.02.12 | ₩5,477 | ₩5,611 | ₩5,290 | ₩5,477 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩5,344 | ₩5,598 | ₩5,317 | ₩5,544 | +3.75% | 5.7만 |
|---|
| 2026.02.10 | ₩5,411 | ₩5,504 | ₩5,304 | ₩5,344 | -1.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,344 | ₩5,598 | ₩5,317 | ₩5,424 | +1.50% | 2.6만 |
|---|
| 2026.02.06 | ₩5,464 | ₩5,558 | ₩5,290 | ₩5,344 | -2.20% | 4.3만 |
|---|
| 2026.02.05 | ₩5,705 | ₩5,811 | ₩5,424 | ₩5,424 | -4.92% | 4.9만 |
|---|
| 2026.02.04 | ₩5,785 | ₩6,185 | ₩5,611 | ₩5,718 | -1.15% | 17.6만 |
|---|
| 2026.02.03 | ₩5,224 | ₩5,611 | ₩5,224 | ₩5,477 | +4.86% | 11.4만 |
|---|
| 2026.02.02 | ₩5,077 | ₩5,317 | ₩4,970 | ₩5,237 | +3.16% | 3.1만 |
|---|
| 2026.01.30 | ₩5,250 | ₩5,277 | ₩5,157 | ₩5,157 | -1.78% | 2.5만 |
|---|
| 2026.01.29 | ₩5,304 | ₩5,304 | ₩5,143 | ₩5,264 | -0.76% | 3.3만 |
|---|
| 2026.01.28 | ₩5,130 | ₩5,264 | ₩5,117 | ₩5,264 | +2.60% | 1.3만 |
|---|
| 2026.01.27 | ₩5,143 | ₩5,210 | ₩5,117 | ₩5,183 | +0.78% | 1.9만 |
|---|
| 2026.01.26 | ₩5,063 | ₩5,264 | ₩5,063 | ₩5,210 | +2.90% | 2.9만 |
|---|
| 2026.01.23 | ₩5,143 | ₩5,237 | ₩5,037 | ₩5,170 | +0.52% | 1.3만 |
|---|
| 2026.01.22 | ₩5,197 | ₩5,411 | ₩5,183 | ₩5,197 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩5,170 | ₩5,290 | ₩5,157 | ₩5,210 | +0.78% | 3.1만 |
|---|
| 2026.01.20 | ₩5,250 | ₩5,357 | ₩5,170 | ₩5,170 | -1.53% | 2.1만 |
|---|
| 2026.01.16 | ₩5,250 | ₩5,424 | ₩5,197 | ₩5,357 | +2.04% | 5.8만 |
|---|
| 2026.01.15 | ₩5,117 | ₩5,277 | ₩5,117 | ₩5,250 | +2.61% | 2.5만 |
|---|
| 2026.01.14 | ₩5,170 | ₩5,330 | ₩5,037 | ₩5,143 | -0.52% | 4.3만 |
|---|
| 2026.01.13 | ₩5,197 | ₩5,330 | ₩5,050 | ₩5,117 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩4,903 | ₩5,517 | ₩4,849 | ₩5,224 | +6.54% | 37.4만 |
|---|
| 2026.01.09 | ₩5,170 | ₩5,290 | ₩4,796 | ₩4,796 | -7.24% | 6.3만 |
|---|
| 2026.01.08 | ₩4,796 | ₩5,277 | ₩4,796 | ₩5,117 | +6.69% | 12.3만 |
|---|
| 2026.01.07 | ₩4,876 | ₩4,996 | ₩4,809 | ₩4,836 | -0.82% | 3.4만 |
|---|
| 2026.01.06 | ₩4,849 | ₩4,956 | ₩4,809 | ₩4,890 | +0.83% | 4.5만 |
|---|
| 2026.01.05 | ₩4,676 | ₩4,970 | ₩4,649 | ₩4,796 | +2.57% | 4만 |
|---|
| 2026.01.02 | ₩4,662 | ₩4,676 | ₩4,636 | ₩4,676 | +0.29% | 3.8만 |
|---|
| 2025.12.31 | ₩4,636 | ₩4,676 | ₩4,569 | ₩4,676 | +0.86% | 11.7만 |
|---|
| 2025.12.30 | ₩4,596 | ₩4,662 | ₩4,516 | ₩4,636 | +0.87% | 14.2만 |
|---|
| 2025.12.29 | ₩4,529 | ₩4,676 | ₩4,462 | ₩4,596 | +1.47% | 15만 |
|---|
| 2025.12.26 | ₩4,489 | ₩4,662 | ₩4,409 | ₩4,516 | +0.60% | 4만 |
|---|
| 2025.12.24 | ₩4,449 | ₩4,529 | ₩4,342 | ₩4,435 | -0.30% | 1.1만 |
|---|
| 2025.12.23 | ₩4,315 | ₩4,475 | ₩4,288 | ₩4,382 | +1.55% | 9만 |
|---|
| 2025.12.22 | ₩4,449 | ₩4,475 | ₩4,262 | ₩4,355 | -2.10% | 10.2만 |
|---|
| 2025.12.19 | ₩4,609 | ₩4,609 | ₩4,449 | ₩4,449 | -3.48% | 9.6만 |
|---|
| 2025.12.18 | ₩4,489 | ₩4,689 | ₩4,489 | ₩4,596 | +2.38% | 3.9만 |
|---|
| 2025.12.17 | ₩4,516 | ₩4,676 | ₩4,355 | ₩4,489 | -0.59% | 7.3만 |
|---|
| 2025.12.16 | ₩4,689 | ₩4,743 | ₩4,409 | ₩4,502 | -3.99% | 13.3만 |
|---|
| 2025.12.15 | ₩4,729 | ₩4,783 | ₩4,582 | ₩4,756 | +0.56% | 5.4만 |
|---|
| 2025.12.12 | ₩4,703 | ₩4,836 | ₩4,622 | ₩4,743 | +0.85% | 5.6만 |
|---|
| 2025.12.11 | ₩4,849 | ₩4,849 | ₩4,649 | ₩4,662 | -3.86% | 2.4만 |
|---|
| 2025.12.10 | ₩4,796 | ₩4,983 | ₩4,622 | ₩4,703 | -1.95% | 9.9만 |
|---|
| 2025.12.09 | ₩4,970 | ₩4,983 | ₩4,756 | ₩4,836 | -2.69% | 8.8만 |
|---|
| 2025.12.08 | ₩4,315 | ₩4,996 | ₩4,288 | ₩4,930 | +14.24% | 17.4만 |
|---|
| 2025.12.05 | ₩4,409 | ₩4,449 | ₩4,101 | ₩4,182 | -5.15% | 21.3만 |
|---|
| 2025.12.04 | ₩4,729 | ₩4,743 | ₩4,315 | ₩4,395 | -7.06% | 16.1만 |
|---|
| 2025.12.03 | ₩4,716 | ₩4,809 | ₩4,449 | ₩4,676 | -0.85% | 9.5만 |
|---|
| 2025.12.02 | ₩4,556 | ₩4,783 | ₩4,556 | ₩4,756 | +4.40% | 1.9만 |
|---|
| 2025.12.01 | ₩4,609 | ₩4,676 | ₩4,582 | ₩4,609 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩4,596 | ₩4,729 | ₩4,596 | ₩4,662 | +1.45% | 1만 |
|---|
| 2025.11.26 | ₩4,409 | ₩4,743 | ₩4,235 | ₩4,596 | +4.24% | 9.1만 |
|---|
| 2025.11.25 | ₩4,021 | ₩4,542 | ₩4,021 | ₩4,489 | +11.63% | 7.2만 |
|---|
| 2025.11.24 | ₩4,075 | ₩4,275 | ₩3,954 | ₩3,981 | -2.30% | 8.7만 |
|---|
| 2025.11.21 | ₩4,141 | ₩4,315 | ₩4,048 | ₩4,075 | -1.61% | 6.8만 |
|---|
| 2025.11.20 | ₩4,248 | ₩4,395 | ₩4,075 | ₩4,208 | -0.94% | 12.3만 |
|---|
| 2025.11.19 | ₩4,342 | ₩4,342 | ₩4,235 | ₩4,235 | -2.46% | 5.1만 |
|---|
| 2025.11.18 | ₩4,462 | ₩4,475 | ₩4,302 | ₩4,302 | -3.59% | 9.5만 |
|---|
| 2025.11.17 | ₩4,596 | ₩4,609 | ₩4,489 | ₩4,489 | -2.33% | 4.3만 |
|---|
| 2025.11.14 | ₩4,676 | ₩4,743 | ₩4,582 | ₩4,609 | -1.43% | 5.2만 |
|---|
| 2025.11.13 | ₩4,783 | ₩4,849 | ₩4,689 | ₩4,729 | -1.12% | 3.9만 |
|---|
| 2025.11.12 | ₩4,943 | ₩5,023 | ₩4,769 | ₩4,783 | -3.24% | 4.9만 |
|---|
| 2025.11.11 | ₩4,796 | ₩5,050 | ₩4,796 | ₩4,943 | +3.06% | 6.6만 |
|---|
| 2025.11.10 | ₩5,210 | ₩5,344 | ₩4,836 | ₩4,849 | -6.92% | 8.2만 |
|---|
| 2025.11.07 | ₩5,344 | ₩5,491 | ₩5,117 | ₩5,130 | -4.00% | 9.1만 |
|---|
| 2025.11.06 | ₩5,517 | ₩5,745 | ₩5,344 | ₩5,371 | -2.66% | 7.3만 |
|---|
| 2025.11.05 | ₩5,718 | ₩5,865 | ₩5,517 | ₩5,517 | -3.50% | 7.9만 |
|---|
| 2025.11.04 | ₩5,745 | ₩5,945 | ₩5,745 | ₩5,865 | +2.09% | 5.8만 |
|---|
| 2025.11.03 | ₩5,905 | ₩6,052 | ₩5,771 | ₩5,785 | -2.04% | 4.9만 |
|---|
| 2025.10.31 | ₩5,838 | ₩6,079 | ₩5,785 | ₩5,958 | +2.06% | 5.8만 |
|---|
| 2025.10.30 | ₩5,878 | ₩6,079 | ₩5,838 | ₩5,892 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩5,892 | ₩5,998 | ₩5,785 | ₩5,838 | -0.91% | 5.7만 |
|---|
| 2025.10.28 | ₩5,985 | ₩6,266 | ₩5,851 | ₩5,892 | -1.56% | 2.8만 |
|---|
| 2025.10.27 | ₩5,838 | ₩5,972 | ₩5,838 | ₩5,958 | +2.06% | 5.6만 |
|---|
| 2025.10.24 | ₩5,865 | ₩5,918 | ₩5,825 | ₩5,838 | -0.46% | 1.1만 |
|---|
| 2025.10.23 | ₩5,825 | ₩5,945 | ₩5,771 | ₩5,878 | +0.92% | 2.4만 |
|---|
| 2025.10.22 | ₩5,865 | ₩5,945 | ₩5,771 | ₩5,825 | -0.68% | 7.3만 |
|---|
| 2025.10.21 | ₩5,985 | ₩6,119 | ₩5,758 | ₩5,811 | -2.90% | 7.8만 |
|---|
| 2025.10.20 | ₩6,012 | ₩6,145 | ₩5,945 | ₩6,012 | 0.00% | 4.1만 |
|---|
| 2025.10.17 | ₩6,038 | ₩6,145 | ₩6,012 | ₩6,025 | -0.22% | 3.4만 |
|---|
| 2025.10.16 | ₩6,132 | ₩6,359 | ₩6,065 | ₩6,105 | -0.44% | 4.1만 |
|---|
| 2025.10.15 | ₩6,185 | ₩6,279 | ₩6,145 | ₩6,185 | 0.00% | 3.5만 |
|---|
| 2025.10.14 | ₩6,226 | ₩6,319 | ₩6,119 | ₩6,119 | -1.72% | 3.3만 |
|---|
| 2025.10.13 | ₩6,239 | ₩6,332 | ₩6,145 | ₩6,212 | -0.43% | 4.6만 |
|---|
| 2025.10.10 | ₩6,239 | ₩6,346 | ₩6,119 | ₩6,119 | -1.93% | 4.9만 |
|---|