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 | ₩8,309 | ₩8,415 | ₩8,122 | ₩8,135 | -2.09% | 6.3만 |
| 2026.10.08 | ₩8,429 | ₩8,536 | ₩8,242 | ₩8,255 | -2.06% | 7.6만 |
| 2026.10.07 | ₩8,709 | ₩8,709 | ₩8,349 | ₩8,509 | -2.30% | 6.6만 |
| 2026.10.06 | ₩8,616 | ₩8,803 | ₩8,549 | ₩8,763 | +1.71% | 5.9만 |
| 2026.10.05 | ₩8,763 | ₩8,789 | ₩8,562 | ₩8,576 | -2.13% | 7.6만 |
| 2026.10.02 | ₩8,803 | ₩8,883 | ₩8,696 | ₩8,736 | -0.76% | 3만 |
| 2026.10.01 | ₩8,669 | ₩8,763 | ₩8,602 | ₩8,709 | +0.46% | 3.2만 |
| 2026.09.30 | ₩8,936 | ₩8,936 | ₩8,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,723 |
| -2.39% |
| 1.9만 |
| 2026.09.29 | ₩9,017 | ₩9,070 | ₩8,883 | ₩8,896 | -1.33% | 4.4만 |
|---|
| 2026.09.28 | ₩8,870 | ₩9,123 | ₩8,602 | ₩8,910 | +0.45% | 11.2만 |
|---|
| 2026.09.25 | ₩8,696 | ₩8,910 | ₩8,696 | ₩8,816 | +1.38% | 6.6만 |
|---|
| 2026.09.24 | ₩8,990 | ₩8,990 | ₩8,629 | ₩8,816 | -1.93% | 3.5만 |
|---|
| 2026.09.23 | ₩8,830 | ₩9,057 | ₩8,696 | ₩8,963 | +1.51% | 4.2만 |
|---|
| 2026.09.22 | ₩8,923 | ₩9,043 | ₩8,749 | ₩8,803 | -1.35% | 6.5만 |
|---|
| 2026.09.21 | ₩9,083 | ₩9,083 | ₩8,723 | ₩8,856 | -2.50% | 6.2만 |
|---|
| 2026.09.18 | ₩8,789 | ₩8,910 | ₩8,723 | ₩8,910 | +1.37% | 6.3만 |
|---|
| 2026.09.17 | ₩8,870 | ₩9,163 | ₩8,763 | ₩8,896 | +0.30% | 4.3만 |
|---|
| 2026.09.16 | ₩9,083 | ₩9,177 | ₩8,830 | ₩8,830 | -2.79% | 8.1만 |
|---|
| 2026.09.15 | ₩8,923 | ₩9,057 | ₩8,789 | ₩9,017 | +1.05% | 10.1만 |
|---|
| 2026.09.14 | ₩8,910 | ₩9,097 | ₩8,856 | ₩8,883 | -0.30% | 4.6만 |
|---|
| 2026.09.11 | ₩9,083 | ₩9,190 | ₩8,923 | ₩9,030 | -0.59% | 6만 |
|---|
| 2026.09.10 | ₩9,070 | ₩9,230 | ₩8,883 | ₩8,990 | -0.88% | 4.3만 |
|---|
| 2026.09.09 | ₩9,070 | ₩9,310 | ₩8,856 | ₩9,070 | 0.00% | 8.5만 |
|---|
| 2026.09.08 | ₩9,484 | ₩9,524 | ₩8,950 | ₩9,070 | -4.37% | 10.2만 |
|---|
| 2026.09.04 | ₩9,391 | ₩9,711 | ₩9,324 | ₩9,511 | +1.28% | 4만 |
|---|
| 2026.09.03 | ₩9,497 | ₩9,885 | ₩9,324 | ₩9,391 | -1.13% | 7.2만 |
|---|
| 2026.09.02 | ₩9,925 | ₩10,259 | ₩9,724 | ₩9,738 | -1.88% | 6.6만 |
|---|
| 2026.09.01 | ₩9,778 | ₩10,085 | ₩9,778 | ₩9,871 | +0.96% | 3.2만 |
|---|
| 2026.08.31 | ₩10,072 | ₩10,312 | ₩9,698 | ₩9,871 | -1.99% | 9.2만 |
|---|
| 2026.08.28 | ₩10,192 | ₩10,272 | ₩9,831 | ₩9,965 | -2.23% | 12.2만 |
|---|
| 2026.08.27 | ₩10,072 | ₩10,219 | ₩9,818 | ₩10,085 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩10,018 | ₩10,272 | ₩9,738 | ₩10,072 | +0.53% | 15.6만 |
|---|
| 2026.08.25 | ₩10,286 | ₩10,366 | ₩9,684 | ₩9,992 | -2.86% | 18만 |
|---|
| 2026.08.24 | ₩10,726 | ₩10,847 | ₩10,219 | ₩10,219 | -4.73% | 14.6만 |
|---|
| 2026.08.21 | ₩9,845 | ₩10,887 | ₩9,831 | ₩10,726 | +8.96% | 27.1만 |
|---|
| 2026.08.20 | ₩10,419 | ₩10,860 | ₩9,591 | ₩10,125 | -2.82% | 21.8만 |
|---|
| 2026.08.19 | ₩10,940 | ₩11,314 | ₩10,432 | ₩10,459 | -4.40% | 33.4만 |
|---|
| 2026.08.18 | ₩10,820 | ₩11,074 | ₩10,272 | ₩10,806 | -0.12% | 26.6만 |
|---|
| 2026.08.17 | ₩9,431 | ₩10,766 | ₩9,284 | ₩10,726 | +13.74% | 79.1만 |
|---|
| 2026.08.14 | ₩8,749 | ₩8,950 | ₩8,576 | ₩8,616 | -1.53% | 4.3만 |
|---|
| 2026.08.13 | ₩9,097 | ₩9,190 | ₩8,629 | ₩8,629 | -5.14% | 5.6만 |
|---|
| 2026.08.12 | ₩9,097 | ₩9,324 | ₩8,843 | ₩9,097 | 0.00% | 8만 |
|---|
| 2026.08.11 | ₩9,123 | ₩9,658 | ₩9,123 | ₩9,244 | +1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩9,524 | ₩9,684 | ₩9,217 | ₩9,244 | -2.95% | 7.9만 |
|---|
| 2026.08.07 | ₩9,150 | ₩9,858 | ₩9,110 | ₩9,604 | +4.96% | 18만 |
|---|
| 2026.08.06 | ₩8,830 | ₩9,257 | ₩8,763 | ₩9,217 | +4.39% | 7.8만 |
|---|
| 2026.08.05 | ₩9,123 | ₩9,284 | ₩8,656 | ₩8,830 | -3.22% | 13.3만 |
|---|
| 2026.08.04 | ₩8,576 | ₩9,270 | ₩8,536 | ₩9,070 | +5.76% | 18.4만 |
|---|
| 2026.08.03 | ₩8,589 | ₩8,683 | ₩8,469 | ₩8,576 | -0.16% | 9.3만 |
|---|
| 2026.07.31 | ₩8,228 | ₩8,589 | ₩8,081 | ₩8,549 | +3.90% | 10.8만 |
|---|
| 2026.07.30 | ₩8,415 | ₩8,723 | ₩7,948 | ₩8,202 | -2.54% | 10.7만 |
|---|
| 2026.07.29 | ₩8,789 | ₩8,789 | ₩8,148 | ₩8,228 | -6.38% | 12.2만 |
|---|
| 2026.07.28 | ₩8,816 | ₩8,883 | ₩8,616 | ₩8,696 | -1.36% | 10.3만 |
|---|
| 2026.07.27 | ₩8,482 | ₩8,776 | ₩8,455 | ₩8,709 | +2.68% | 13.5만 |
|---|
| 2026.07.24 | ₩8,349 | ₩8,482 | ₩8,282 | ₩8,402 | +0.64% | 10.8만 |
|---|
| 2026.07.23 | ₩8,522 | ₩8,522 | ₩8,188 | ₩8,228 | -3.45% | 6.8만 |
|---|
| 2026.07.22 | ₩8,335 | ₩8,589 | ₩8,081 | ₩8,576 | +2.88% | 11.8만 |
|---|
| 2026.07.21 | ₩8,268 | ₩8,482 | ₩8,215 | ₩8,362 | +1.13% | 9.9만 |
|---|
| 2026.07.20 | ₩8,536 | ₩8,536 | ₩8,015 | ₩8,228 | -3.60% | 8.5만 |
|---|
| 2026.07.17 | ₩8,522 | ₩8,642 | ₩8,255 | ₩8,442 | -0.94% | 10.8만 |
|---|
| 2026.07.16 | ₩8,429 | ₩8,763 | ₩8,429 | ₩8,549 | +1.43% | 13.7만 |
|---|
| 2026.07.15 | ₩8,709 | ₩8,843 | ₩8,295 | ₩8,375 | -3.83% | 13.9만 |
|---|
| 2026.07.14 | ₩8,028 | ₩9,030 | ₩8,015 | ₩8,709 | +8.49% | 30.2만 |
|---|
| 2026.07.13 | ₩7,814 | ₩8,322 | ₩7,761 | ₩8,028 | +2.74% | 24.9만 |
|---|
| 2026.07.10 | ₩7,160 | ₩7,841 | ₩7,040 | ₩7,654 | +6.90% | 20.2만 |
|---|
| 2026.07.09 | ₩6,853 | ₩7,080 | ₩6,746 | ₩7,013 | +2.34% | 5.3만 |
|---|
| 2026.07.08 | ₩6,746 | ₩7,106 | ₩6,679 | ₩6,919 | +2.57% | 7.5만 |
|---|
| 2026.07.07 | ₩6,559 | ₩6,679 | ₩6,425 | ₩6,679 | +1.83% | 7.9만 |
|---|
| 2026.07.06 | ₩6,519 | ₩6,652 | ₩6,385 | ₩6,519 | 0.00% | 8.6만 |
|---|
| 2026.07.02 | ₩6,412 | ₩6,679 | ₩6,345 | ₩6,438 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩6,345 | ₩6,545 | ₩6,345 | ₩6,412 | +1.05% | 3.7만 |
|---|
| 2026.06.30 | ₩6,465 | ₩6,585 | ₩6,064 | ₩6,345 | -1.86% | 5.8만 |
|---|
| 2026.06.29 | ₩6,452 | ₩6,959 | ₩6,358 | ₩6,545 | +1.45% | 7.8만 |
|---|
| 2026.06.26 | ₩6,278 | ₩6,532 | ₩6,145 | ₩6,412 | +2.13% | 9.3만 |
|---|
| 2026.06.25 | ₩6,105 | ₩6,465 | ₩5,998 | ₩6,251 | +2.41% | 10.9만 |
|---|
| 2026.06.24 | ₩5,998 | ₩6,238 | ₩5,998 | ₩6,238 | +4.01% | 7.9만 |
|---|
| 2026.06.23 | ₩6,011 | ₩6,238 | ₩5,984 | ₩6,011 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩5,530 | ₩6,145 | ₩5,530 | ₩6,091 | +10.14% | 8.1만 |
|---|
| 2026.06.18 | ₩5,437 | ₩5,610 | ₩5,437 | ₩5,517 | +1.47% | 12.2만 |
|---|
| 2026.06.17 | ₩5,343 | ₩5,610 | ₩5,330 | ₩5,330 | -0.25% | 5.1만 |
|---|
| 2026.06.16 | ₩5,397 | ₩5,530 | ₩5,263 | ₩5,263 | -2.48% | 37.3만 |
|---|
| 2026.06.15 | ₩5,410 | ₩5,637 | ₩5,343 | ₩5,343 | -1.23% | 7.4만 |
|---|
| 2026.06.12 | ₩5,530 | ₩5,530 | ₩5,383 | ₩5,437 | -1.69% | 2만 |
|---|
| 2026.06.11 | ₩5,437 | ₩5,557 | ₩5,343 | ₩5,503 | +1.23% | 5.4만 |
|---|
| 2026.06.10 | ₩5,397 | ₩5,837 | ₩5,303 | ₩5,356 | -0.74% | 3만 |
|---|
| 2026.06.09 | ₩5,543 | ₩5,677 | ₩5,303 | ₩5,303 | -4.34% | 8.9만 |
|---|
| 2026.06.08 | ₩5,584 | ₩5,730 | ₩5,477 | ₩5,503 | -1.44% | 4만 |
|---|
| 2026.06.05 | ₩5,490 | ₩5,584 | ₩5,477 | ₩5,490 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩5,704 | ₩5,704 | ₩5,343 | ₩5,570 | -2.34% | 11.1만 |
|---|
| 2026.06.03 | ₩5,771 | ₩5,771 | ₩5,664 | ₩5,744 | -0.46% | 5.3만 |
|---|
| 2026.06.02 | ₩5,543 | ₩5,864 | ₩5,343 | ₩5,704 | +2.89% | 10.3만 |
|---|
| 2026.06.01 | ₩5,343 | ₩5,677 | ₩5,276 | ₩5,423 | +1.50% | 5.5만 |
|---|
| 2026.05.29 | ₩5,397 | ₩5,503 | ₩5,236 | ₩5,303 | -1.73% | 5.8만 |
|---|
| 2026.05.28 | ₩5,543 | ₩5,557 | ₩5,410 | ₩5,423 | -2.17% | 1.7만 |
|---|
| 2026.05.27 | ₩5,423 | ₩5,704 | ₩5,423 | ₩5,517 | +1.72% | 4.6만 |
|---|
| 2026.05.26 | ₩5,477 | ₩5,517 | ₩5,316 | ₩5,477 | 0.00% | 4.9만 |
|---|
| 2026.05.22 | ₩5,450 | ₩5,490 | ₩5,343 | ₩5,397 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩5,370 | ₩5,477 | ₩5,250 | ₩5,316 | -1.00% | 6.2만 |
|---|
| 2026.05.20 | ₩5,330 | ₩5,437 | ₩5,210 | ₩5,356 | +0.50% | 6만 |
|---|
| 2026.05.19 | ₩5,383 | ₩5,624 | ₩5,316 | ₩5,370 | -0.25% | 5.7만 |
|---|
| 2026.05.18 | ₩5,370 | ₩5,530 | ₩5,370 | ₩5,383 | +0.25% | 2.7만 |
|---|
| 2026.05.15 | ₩5,397 | ₩5,664 | ₩5,397 | ₩5,397 | 0.00% | 3만 |
|---|
| 2026.05.14 | ₩5,477 | ₩5,530 | ₩5,410 | ₩5,463 | -0.24% | 2.6만 |
|---|
| 2026.05.13 | ₩5,543 | ₩5,624 | ₩5,477 | ₩5,490 | -0.96% | 1.9만 |
|---|
| 2026.05.12 | ₩5,757 | ₩5,811 | ₩5,543 | ₩5,543 | -3.71% | 3만 |
|---|
| 2026.05.11 | ₩5,744 | ₩5,837 | ₩5,610 | ₩5,744 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩5,477 | ₩5,744 | ₩5,450 | ₩5,744 | +4.88% | 7.6만 |
|---|
| 2026.05.07 | ₩5,343 | ₩5,423 | ₩5,303 | ₩5,397 | +1.00% | 13.2만 |
|---|
| 2026.05.06 | ₩4,942 | ₩5,343 | ₩4,942 | ₩5,183 | +4.86% | 11.8만 |
|---|
| 2026.05.05 | ₩4,742 | ₩4,889 | ₩4,742 | ₩4,889 | +3.10% | 1.6만 |
|---|
| 2026.05.04 | ₩4,809 | ₩4,889 | ₩4,689 | ₩4,689 | -2.50% | 1.9만 |
|---|
| 2026.05.01 | ₩4,889 | ₩4,889 | ₩4,782 | ₩4,822 | -1.37% | 2만 |
|---|
| 2026.04.30 | ₩4,795 | ₩4,902 | ₩4,795 | ₩4,862 | +1.39% | 1.6만 |
|---|
| 2026.04.29 | ₩4,836 | ₩4,902 | ₩4,715 | ₩4,755 | -1.66% | 2.2만 |
|---|
| 2026.04.28 | ₩5,036 | ₩5,036 | ₩4,782 | ₩4,795 | -4.77% | 1.3만 |
|---|
| 2026.04.27 | ₩4,876 | ₩4,889 | ₩4,836 | ₩4,876 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩4,742 | ₩4,876 | ₩4,742 | ₩4,822 | +1.69% | 3.3만 |
|---|
| 2026.04.23 | ₩4,849 | ₩4,876 | ₩4,742 | ₩4,742 | -2.20% | 1.1만 |
|---|
| 2026.04.22 | ₩4,836 | ₩4,942 | ₩4,755 | ₩4,822 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩5,009 | ₩5,009 | ₩4,795 | ₩4,822 | -3.73% | 1.8만 |
|---|
| 2026.04.20 | ₩4,916 | ₩5,156 | ₩4,916 | ₩4,982 | +1.36% | 7.5천 |
|---|
| 2026.04.17 | ₩5,076 | ₩5,116 | ₩4,942 | ₩4,969 | -2.11% | 1.5만 |
|---|
| 2026.04.16 | ₩4,956 | ₩4,982 | ₩4,809 | ₩4,982 | +0.54% | 2.7만 |
|---|
| 2026.04.15 | ₩4,996 | ₩5,169 | ₩4,836 | ₩4,916 | -1.60% | 2.4만 |
|---|
| 2026.04.14 | ₩5,076 | ₩5,076 | ₩4,942 | ₩4,942 | -2.63% | 1.7만 |
|---|
| 2026.04.13 | ₩5,116 | ₩5,143 | ₩4,956 | ₩5,023 | -1.83% | 1.6만 |
|---|
| 2026.04.10 | ₩4,822 | ₩5,063 | ₩4,822 | ₩4,996 | +3.60% | 1.9만 |
|---|
| 2026.04.09 | ₩4,836 | ₩5,036 | ₩4,702 | ₩4,969 | +2.76% | 3.1만 |
|---|
| 2026.04.08 | ₩4,916 | ₩5,116 | ₩4,822 | ₩4,876 | -0.82% | 5만 |
|---|
| 2026.04.07 | ₩4,729 | ₩4,822 | ₩4,729 | ₩4,795 | +1.41% | 2만 |
|---|
| 2026.04.06 | ₩4,742 | ₩4,876 | ₩4,729 | ₩4,729 | -0.28% | 2.9만 |
|---|
| 2026.04.02 | ₩4,809 | ₩4,902 | ₩4,742 | ₩4,782 | -0.56% | 1.6만 |
|---|
| 2026.04.01 | ₩4,822 | ₩4,876 | ₩4,795 | ₩4,795 | -0.55% | 6.3천 |
|---|
| 2026.03.31 | ₩4,742 | ₩4,929 | ₩4,742 | ₩4,769 | +0.56% | 5만 |
|---|
| 2026.03.30 | ₩4,782 | ₩4,929 | ₩4,742 | ₩4,742 | -0.84% | 7.5천 |
|---|
| 2026.03.27 | ₩5,063 | ₩5,063 | ₩4,742 | ₩4,782 | -5.54% | 8.9천 |
|---|
| 2026.03.26 | ₩4,836 | ₩5,023 | ₩4,795 | ₩4,849 | +0.28% | 4.5천 |
|---|
| 2026.03.25 | ₩4,929 | ₩5,103 | ₩4,862 | ₩4,862 | -1.36% | 5.7천 |
|---|
| 2026.03.24 | ₩5,143 | ₩5,156 | ₩4,876 | ₩4,982 | -3.12% | 1.6만 |
|---|
| 2026.03.23 | ₩4,849 | ₩5,009 | ₩4,849 | ₩4,956 | +2.20% | 2.5만 |
|---|
| 2026.03.20 | ₩4,809 | ₩4,876 | ₩4,675 | ₩4,876 | +1.39% | 6.7만 |
|---|
| 2026.03.19 | ₩4,876 | ₩4,929 | ₩4,755 | ₩4,809 | -1.37% | 3.7만 |
|---|
| 2026.03.18 | ₩4,982 | ₩5,049 | ₩4,889 | ₩4,902 | -1.61% | 1.2만 |
|---|
| 2026.03.17 | ₩4,862 | ₩5,076 | ₩4,862 | ₩5,009 | +3.02% | 1.1만 |
|---|
| 2026.03.16 | ₩4,889 | ₩4,996 | ₩4,889 | ₩4,889 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩4,889 | ₩4,956 | ₩4,755 | ₩4,849 | -0.82% | 3.5만 |
|---|
| 2026.03.12 | ₩4,876 | ₩5,049 | ₩4,836 | ₩4,876 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩5,116 | ₩5,169 | ₩4,889 | ₩4,942 | -3.39% | 5.2만 |
|---|
| 2026.03.10 | ₩5,089 | ₩5,210 | ₩5,089 | ₩5,116 | +0.52% | 8.3천 |
|---|
| 2026.03.09 | ₩5,143 | ₩5,223 | ₩5,076 | ₩5,196 | +1.04% | 2.8만 |
|---|
| 2026.03.06 | ₩5,076 | ₩5,330 | ₩5,076 | ₩5,303 | +4.47% | 2.1만 |
|---|
| 2026.03.05 | ₩5,290 | ₩5,290 | ₩5,143 | ₩5,196 | -1.77% | 5.6만 |
|---|
| 2026.03.04 | ₩5,210 | ₩5,303 | ₩5,089 | ₩5,290 | +1.54% | 3.6만 |
|---|
| 2026.03.03 | ₩5,063 | ₩5,250 | ₩4,969 | ₩5,210 | +2.90% | 10.3만 |
|---|
| 2026.03.02 | ₩5,210 | ₩5,236 | ₩5,076 | ₩5,143 | -1.28% | 3.4만 |
|---|
| 2026.02.27 | ₩5,156 | ₩5,316 | ₩5,143 | ₩5,250 | +1.81% | 6.8만 |
|---|
| 2026.02.26 | ₩5,210 | ₩5,316 | ₩5,156 | ₩5,210 | 0.00% | 4.7만 |
|---|
| 2026.02.25 | ₩5,223 | ₩5,263 | ₩5,023 | ₩5,183 | -0.77% | 6.1만 |
|---|
| 2026.02.24 | ₩5,370 | ₩5,450 | ₩5,250 | ₩5,263 | -1.99% | 6.9만 |
|---|
| 2026.02.23 | ₩5,530 | ₩5,570 | ₩5,343 | ₩5,343 | -3.38% | 2.1만 |
|---|
| 2026.02.20 | ₩5,410 | ₩5,637 | ₩5,397 | ₩5,543 | +2.47% | 4.9만 |
|---|
| 2026.02.19 | ₩5,423 | ₩5,463 | ₩5,343 | ₩5,397 | -0.49% | 1.6만 |
|---|
| 2026.02.18 | ₩5,330 | ₩5,530 | ₩5,330 | ₩5,437 | +2.01% | 3.4만 |
|---|
| 2026.02.17 | ₩5,356 | ₩5,503 | ₩5,316 | ₩5,330 | -0.50% | 3.7만 |
|---|
| 2026.02.13 | ₩5,557 | ₩5,557 | ₩5,316 | ₩5,356 | -3.61% | 4.8만 |
|---|
| 2026.02.12 | ₩5,477 | ₩5,610 | ₩5,290 | ₩5,477 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩5,343 | ₩5,597 | ₩5,316 | ₩5,543 | +3.75% | 5.7만 |
|---|
| 2026.02.10 | ₩5,410 | ₩5,503 | ₩5,303 | ₩5,343 | -1.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,343 | ₩5,597 | ₩5,316 | ₩5,423 | +1.50% | 2.6만 |
|---|
| 2026.02.06 | ₩5,463 | ₩5,557 | ₩5,290 | ₩5,343 | -2.20% | 4.3만 |
|---|
| 2026.02.05 | ₩5,704 | ₩5,811 | ₩5,423 | ₩5,423 | -4.92% | 4.9만 |
|---|
| 2026.02.04 | ₩5,784 | ₩6,185 | ₩5,610 | ₩5,717 | -1.15% | 17.6만 |
|---|
| 2026.02.03 | ₩5,223 | ₩5,610 | ₩5,223 | ₩5,477 | +4.86% | 11.4만 |
|---|
| 2026.02.02 | ₩5,076 | ₩5,316 | ₩4,969 | ₩5,236 | +3.16% | 3.1만 |
|---|
| 2026.01.30 | ₩5,250 | ₩5,276 | ₩5,156 | ₩5,156 | -1.78% | 2.5만 |
|---|
| 2026.01.29 | ₩5,303 | ₩5,303 | ₩5,143 | ₩5,263 | -0.76% | 3.3만 |
|---|
| 2026.01.28 | ₩5,129 | ₩5,263 | ₩5,116 | ₩5,263 | +2.60% | 1.3만 |
|---|
| 2026.01.27 | ₩5,143 | ₩5,210 | ₩5,116 | ₩5,183 | +0.78% | 1.9만 |
|---|
| 2026.01.26 | ₩5,063 | ₩5,263 | ₩5,063 | ₩5,210 | +2.90% | 2.9만 |
|---|
| 2026.01.23 | ₩5,143 | ₩5,236 | ₩5,036 | ₩5,169 | +0.52% | 1.3만 |
|---|
| 2026.01.22 | ₩5,196 | ₩5,410 | ₩5,183 | ₩5,196 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩5,169 | ₩5,290 | ₩5,156 | ₩5,210 | +0.78% | 3.1만 |
|---|
| 2026.01.20 | ₩5,250 | ₩5,356 | ₩5,169 | ₩5,169 | -1.53% | 2.1만 |
|---|
| 2026.01.16 | ₩5,250 | ₩5,423 | ₩5,196 | ₩5,356 | +2.04% | 5.8만 |
|---|
| 2026.01.15 | ₩5,116 | ₩5,276 | ₩5,116 | ₩5,250 | +2.61% | 2.5만 |
|---|
| 2026.01.14 | ₩5,169 | ₩5,330 | ₩5,036 | ₩5,143 | -0.52% | 4.3만 |
|---|
| 2026.01.13 | ₩5,196 | ₩5,330 | ₩5,049 | ₩5,116 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩4,902 | ₩5,517 | ₩4,849 | ₩5,223 | +6.54% | 37.4만 |
|---|
| 2026.01.09 | ₩5,169 | ₩5,290 | ₩4,795 | ₩4,795 | -7.24% | 6.3만 |
|---|
| 2026.01.08 | ₩4,795 | ₩5,276 | ₩4,795 | ₩5,116 | +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 | ₩4,889 | +0.83% | 4.5만 |
|---|
| 2026.01.05 | ₩4,675 | ₩4,969 | ₩4,649 | ₩4,795 | +2.57% | 4만 |
|---|
| 2026.01.02 | ₩4,662 | ₩4,675 | ₩4,635 | ₩4,675 | +0.29% | 3.8만 |
|---|
| 2025.12.31 | ₩4,635 | ₩4,675 | ₩4,568 | ₩4,675 | +0.86% | 11.7만 |
|---|
| 2025.12.30 | ₩4,595 | ₩4,662 | ₩4,515 | ₩4,635 | +0.87% | 14.2만 |
|---|
| 2025.12.29 | ₩4,528 | ₩4,675 | ₩4,462 | ₩4,595 | +1.47% | 15만 |
|---|
| 2025.12.26 | ₩4,488 | ₩4,662 | ₩4,408 | ₩4,515 | +0.60% | 4만 |
|---|
| 2025.12.24 | ₩4,448 | ₩4,528 | ₩4,341 | ₩4,435 | -0.30% | 1.1만 |
|---|
| 2025.12.23 | ₩4,315 | ₩4,475 | ₩4,288 | ₩4,381 | +1.55% | 9만 |
|---|
| 2025.12.22 | ₩4,448 | ₩4,475 | ₩4,261 | ₩4,355 | -2.10% | 10.2만 |
|---|
| 2025.12.19 | ₩4,608 | ₩4,608 | ₩4,448 | ₩4,448 | -3.48% | 9.6만 |
|---|
| 2025.12.18 | ₩4,488 | ₩4,689 | ₩4,488 | ₩4,595 | +2.38% | 3.9만 |
|---|
| 2025.12.17 | ₩4,515 | ₩4,675 | ₩4,355 | ₩4,488 | -0.59% | 7.3만 |
|---|
| 2025.12.16 | ₩4,689 | ₩4,742 | ₩4,408 | ₩4,502 | -3.99% | 13.3만 |
|---|
| 2025.12.15 | ₩4,729 | ₩4,782 | ₩4,582 | ₩4,755 | +0.56% | 5.4만 |
|---|
| 2025.12.12 | ₩4,702 | ₩4,836 | ₩4,622 | ₩4,742 | +0.85% | 5.6만 |
|---|
| 2025.12.11 | ₩4,849 | ₩4,849 | ₩4,649 | ₩4,662 | -3.86% | 2.4만 |
|---|
| 2025.12.10 | ₩4,795 | ₩4,982 | ₩4,622 | ₩4,702 | -1.95% | 9.9만 |
|---|
| 2025.12.09 | ₩4,969 | ₩4,982 | ₩4,755 | ₩4,836 | -2.69% | 8.8만 |
|---|
| 2025.12.08 | ₩4,315 | ₩4,996 | ₩4,288 | ₩4,929 | +14.24% | 17.4만 |
|---|
| 2025.12.05 | ₩4,408 | ₩4,448 | ₩4,101 | ₩4,181 | -5.15% | 21.3만 |
|---|
| 2025.12.04 | ₩4,729 | ₩4,742 | ₩4,315 | ₩4,395 | -7.06% | 16.1만 |
|---|
| 2025.12.03 | ₩4,715 | ₩4,809 | ₩4,448 | ₩4,675 | -0.85% | 9.5만 |
|---|
| 2025.12.02 | ₩4,555 | ₩4,782 | ₩4,555 | ₩4,755 | +4.40% | 1.9만 |
|---|
| 2025.12.01 | ₩4,608 | ₩4,675 | ₩4,582 | ₩4,608 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩4,595 | ₩4,729 | ₩4,595 | ₩4,662 | +1.45% | 1만 |
|---|
| 2025.11.26 | ₩4,408 | ₩4,742 | ₩4,234 | ₩4,595 | +4.24% | 9.1만 |
|---|
| 2025.11.25 | ₩4,021 | ₩4,542 | ₩4,021 | ₩4,488 | +11.63% | 7.2만 |
|---|
| 2025.11.24 | ₩4,074 | ₩4,274 | ₩3,954 | ₩3,981 | -2.30% | 8.7만 |
|---|
| 2025.11.21 | ₩4,141 | ₩4,315 | ₩4,047 | ₩4,074 | -1.61% | 6.8만 |
|---|
| 2025.11.20 | ₩4,248 | ₩4,395 | ₩4,074 | ₩4,208 | -0.94% | 12.3만 |
|---|
| 2025.11.19 | ₩4,341 | ₩4,341 | ₩4,234 | ₩4,234 | -2.46% | 5.1만 |
|---|
| 2025.11.18 | ₩4,462 | ₩4,475 | ₩4,301 | ₩4,301 | -3.59% | 9.5만 |
|---|
| 2025.11.17 | ₩4,595 | ₩4,608 | ₩4,488 | ₩4,488 | -2.33% | 4.3만 |
|---|
| 2025.11.14 | ₩4,675 | ₩4,742 | ₩4,582 | ₩4,608 | -1.43% | 5.2만 |
|---|
| 2025.11.13 | ₩4,782 | ₩4,849 | ₩4,689 | ₩4,729 | -1.12% | 3.9만 |
|---|
| 2025.11.12 | ₩4,942 | ₩5,023 | ₩4,769 | ₩4,782 | -3.24% | 4.9만 |
|---|
| 2025.11.11 | ₩4,795 | ₩5,049 | ₩4,795 | ₩4,942 | +3.06% | 6.6만 |
|---|
| 2025.11.10 | ₩5,210 | ₩5,343 | ₩4,836 | ₩4,849 | -6.92% | 8.2만 |
|---|
| 2025.11.07 | ₩5,343 | ₩5,490 | ₩5,116 | ₩5,129 | -4.00% | 9.1만 |
|---|
| 2025.11.06 | ₩5,517 | ₩5,744 | ₩5,343 | ₩5,370 | -2.66% | 7.3만 |
|---|
| 2025.11.05 | ₩5,717 | ₩5,864 | ₩5,517 | ₩5,517 | -3.50% | 7.9만 |
|---|
| 2025.11.04 | ₩5,744 | ₩5,944 | ₩5,744 | ₩5,864 | +2.09% | 5.8만 |
|---|
| 2025.11.03 | ₩5,904 | ₩6,051 | ₩5,771 | ₩5,784 | -2.04% | 4.9만 |
|---|
| 2025.10.31 | ₩5,837 | ₩6,078 | ₩5,784 | ₩5,958 | +2.06% | 5.8만 |
|---|
| 2025.10.30 | ₩5,877 | ₩6,078 | ₩5,837 | ₩5,891 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩5,891 | ₩5,998 | ₩5,784 | ₩5,837 | -0.91% | 5.7만 |
|---|
| 2025.10.28 | ₩5,984 | ₩6,265 | ₩5,851 | ₩5,891 | -1.56% | 2.8만 |
|---|
| 2025.10.27 | ₩5,837 | ₩5,971 | ₩5,837 | ₩5,958 | +2.06% | 5.6만 |
|---|
| 2025.10.24 | ₩5,864 | ₩5,918 | ₩5,824 | ₩5,837 | -0.46% | 1.1만 |
|---|
| 2025.10.23 | ₩5,824 | ₩5,944 | ₩5,771 | ₩5,877 | +0.92% | 2.4만 |
|---|
| 2025.10.22 | ₩5,864 | ₩5,944 | ₩5,771 | ₩5,824 | -0.68% | 7.3만 |
|---|
| 2025.10.21 | ₩5,984 | ₩6,118 | ₩5,757 | ₩5,811 | -2.90% | 7.8만 |
|---|
| 2025.10.20 | ₩6,011 | ₩6,145 | ₩5,944 | ₩6,011 | 0.00% | 4.1만 |
|---|
| 2025.10.17 | ₩6,038 | ₩6,145 | ₩6,011 | ₩6,024 | -0.22% | 3.4만 |
|---|
| 2025.10.16 | ₩6,131 | ₩6,358 | ₩6,064 | ₩6,105 | -0.44% | 4.1만 |
|---|
| 2025.10.15 | ₩6,185 | ₩6,278 | ₩6,145 | ₩6,185 | 0.00% | 3.5만 |
|---|
| 2025.10.14 | ₩6,225 | ₩6,318 | ₩6,118 | ₩6,118 | -1.72% | 3.3만 |
|---|
| 2025.10.13 | ₩6,238 | ₩6,332 | ₩6,145 | ₩6,211 | -0.43% | 4.6만 |
|---|
| 2025.10.10 | ₩6,238 | ₩6,345 | ₩6,118 | ₩6,118 | -1.93% | 4.9만 |
|---|