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 | ₩8,301 | ₩8,408 | ₩8,114 | ₩8,128 | -2.09% | 6.3만 |
| 2026.10.08 | ₩8,421 | ₩8,528 | ₩8,234 | ₩8,248 | -2.06% | 7.6만 |
| 2026.10.07 | ₩8,701 | ₩8,701 | ₩8,341 | ₩8,501 | -2.30% | 6.6만 |
| 2026.10.06 | ₩8,608 | ₩8,795 | ₩8,541 | ₩8,755 | +1.71% | 5.9만 |
| 2026.10.05 | ₩8,755 | ₩8,782 | ₩8,555 | ₩8,568 | -2.13% | 7.6만 |
| 2026.10.02 | ₩8,795 | ₩8,875 | ₩8,688 | ₩8,728 | -0.76% | 3만 |
| 2026.10.01 | ₩8,661 | ₩8,755 | ₩8,595 | ₩8,701 | +0.46% | 3.2만 |
| 2026.09.30 | ₩8,928 | ₩8,928 | ₩8,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,715 |
| -2.39% |
| 1.9만 |
| 2026.09.29 | ₩9,008 | ₩9,062 | ₩8,875 | ₩8,888 | -1.33% | 4.4만 |
|---|
| 2026.09.28 | ₩8,862 | ₩9,115 | ₩8,595 | ₩8,902 | +0.45% | 11.2만 |
|---|
| 2026.09.25 | ₩8,688 | ₩8,902 | ₩8,688 | ₩8,808 | +1.38% | 6.6만 |
|---|
| 2026.09.24 | ₩8,982 | ₩8,982 | ₩8,621 | ₩8,808 | -1.93% | 3.5만 |
|---|
| 2026.09.23 | ₩8,822 | ₩9,048 | ₩8,688 | ₩8,955 | +1.51% | 4.2만 |
|---|
| 2026.09.22 | ₩8,915 | ₩9,035 | ₩8,741 | ₩8,795 | -1.35% | 6.5만 |
|---|
| 2026.09.21 | ₩9,075 | ₩9,075 | ₩8,715 | ₩8,848 | -2.50% | 6.2만 |
|---|
| 2026.09.18 | ₩8,782 | ₩8,902 | ₩8,715 | ₩8,902 | +1.37% | 6.3만 |
|---|
| 2026.09.17 | ₩8,862 | ₩9,155 | ₩8,755 | ₩8,888 | +0.30% | 4.3만 |
|---|
| 2026.09.16 | ₩9,075 | ₩9,169 | ₩8,822 | ₩8,822 | -2.79% | 8.1만 |
|---|
| 2026.09.15 | ₩8,915 | ₩9,048 | ₩8,782 | ₩9,008 | +1.05% | 10.1만 |
|---|
| 2026.09.14 | ₩8,902 | ₩9,088 | ₩8,848 | ₩8,875 | -0.30% | 4.6만 |
|---|
| 2026.09.11 | ₩9,075 | ₩9,182 | ₩8,915 | ₩9,022 | -0.59% | 6만 |
|---|
| 2026.09.10 | ₩9,062 | ₩9,222 | ₩8,875 | ₩8,982 | -0.88% | 4.3만 |
|---|
| 2026.09.09 | ₩9,062 | ₩9,302 | ₩8,848 | ₩9,062 | 0.00% | 8.5만 |
|---|
| 2026.09.08 | ₩9,476 | ₩9,516 | ₩8,942 | ₩9,062 | -4.37% | 10.2만 |
|---|
| 2026.09.04 | ₩9,382 | ₩9,702 | ₩9,315 | ₩9,502 | +1.28% | 4만 |
|---|
| 2026.09.03 | ₩9,489 | ₩9,876 | ₩9,315 | ₩9,382 | -1.13% | 7.2만 |
|---|
| 2026.09.02 | ₩9,916 | ₩10,250 | ₩9,716 | ₩9,729 | -1.88% | 6.6만 |
|---|
| 2026.09.01 | ₩9,769 | ₩10,076 | ₩9,769 | ₩9,863 | +0.96% | 3.2만 |
|---|
| 2026.08.31 | ₩10,063 | ₩10,303 | ₩9,689 | ₩9,863 | -1.99% | 9.2만 |
|---|
| 2026.08.28 | ₩10,183 | ₩10,263 | ₩9,823 | ₩9,956 | -2.23% | 12.2만 |
|---|
| 2026.08.27 | ₩10,063 | ₩10,210 | ₩9,809 | ₩10,076 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩10,009 | ₩10,263 | ₩9,729 | ₩10,063 | +0.53% | 15.6만 |
|---|
| 2026.08.25 | ₩10,276 | ₩10,356 | ₩9,676 | ₩9,983 | -2.86% | 18만 |
|---|
| 2026.08.24 | ₩10,717 | ₩10,837 | ₩10,210 | ₩10,210 | -4.73% | 14.6만 |
|---|
| 2026.08.21 | ₩9,836 | ₩10,877 | ₩9,823 | ₩10,717 | +8.96% | 27.1만 |
|---|
| 2026.08.20 | ₩10,410 | ₩10,850 | ₩9,582 | ₩10,116 | -2.82% | 21.8만 |
|---|
| 2026.08.19 | ₩10,930 | ₩11,304 | ₩10,423 | ₩10,450 | -4.40% | 33.4만 |
|---|
| 2026.08.18 | ₩10,810 | ₩11,064 | ₩10,263 | ₩10,797 | -0.12% | 26.6만 |
|---|
| 2026.08.17 | ₩9,422 | ₩10,757 | ₩9,275 | ₩10,717 | +13.74% | 79.1만 |
|---|
| 2026.08.14 | ₩8,741 | ₩8,942 | ₩8,568 | ₩8,608 | -1.53% | 4.3만 |
|---|
| 2026.08.13 | ₩9,088 | ₩9,182 | ₩8,621 | ₩8,621 | -5.14% | 5.6만 |
|---|
| 2026.08.12 | ₩9,088 | ₩9,315 | ₩8,835 | ₩9,088 | 0.00% | 8만 |
|---|
| 2026.08.11 | ₩9,115 | ₩9,649 | ₩9,115 | ₩9,235 | +1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩9,516 | ₩9,676 | ₩9,209 | ₩9,235 | -2.95% | 7.9만 |
|---|
| 2026.08.07 | ₩9,142 | ₩9,849 | ₩9,102 | ₩9,596 | +4.96% | 18만 |
|---|
| 2026.08.06 | ₩8,822 | ₩9,249 | ₩8,755 | ₩9,209 | +4.39% | 7.8만 |
|---|
| 2026.08.05 | ₩9,115 | ₩9,275 | ₩8,648 | ₩8,822 | -3.22% | 13.3만 |
|---|
| 2026.08.04 | ₩8,568 | ₩9,262 | ₩8,528 | ₩9,062 | +5.76% | 18.4만 |
|---|
| 2026.08.03 | ₩8,581 | ₩8,675 | ₩8,461 | ₩8,568 | -0.16% | 9.3만 |
|---|
| 2026.07.31 | ₩8,221 | ₩8,581 | ₩8,074 | ₩8,541 | +3.90% | 10.8만 |
|---|
| 2026.07.30 | ₩8,408 | ₩8,715 | ₩7,941 | ₩8,194 | -2.54% | 10.7만 |
|---|
| 2026.07.29 | ₩8,782 | ₩8,782 | ₩8,141 | ₩8,221 | -6.38% | 12.2만 |
|---|
| 2026.07.28 | ₩8,808 | ₩8,875 | ₩8,608 | ₩8,688 | -1.36% | 10.3만 |
|---|
| 2026.07.27 | ₩8,475 | ₩8,768 | ₩8,448 | ₩8,701 | +2.68% | 13.5만 |
|---|
| 2026.07.24 | ₩8,341 | ₩8,475 | ₩8,274 | ₩8,395 | +0.64% | 10.8만 |
|---|
| 2026.07.23 | ₩8,515 | ₩8,515 | ₩8,181 | ₩8,221 | -3.45% | 6.8만 |
|---|
| 2026.07.22 | ₩8,328 | ₩8,581 | ₩8,074 | ₩8,568 | +2.88% | 11.8만 |
|---|
| 2026.07.21 | ₩8,261 | ₩8,475 | ₩8,208 | ₩8,354 | +1.13% | 9.9만 |
|---|
| 2026.07.20 | ₩8,528 | ₩8,528 | ₩8,007 | ₩8,221 | -3.60% | 8.5만 |
|---|
| 2026.07.17 | ₩8,515 | ₩8,635 | ₩8,248 | ₩8,435 | -0.94% | 10.8만 |
|---|
| 2026.07.16 | ₩8,421 | ₩8,755 | ₩8,421 | ₩8,541 | +1.43% | 13.7만 |
|---|
| 2026.07.15 | ₩8,701 | ₩8,835 | ₩8,288 | ₩8,368 | -3.83% | 13.9만 |
|---|
| 2026.07.14 | ₩8,021 | ₩9,022 | ₩8,007 | ₩8,701 | +8.49% | 30.2만 |
|---|
| 2026.07.13 | ₩7,807 | ₩8,314 | ₩7,754 | ₩8,021 | +2.74% | 24.9만 |
|---|
| 2026.07.10 | ₩7,153 | ₩7,834 | ₩7,033 | ₩7,647 | +6.90% | 20.2만 |
|---|
| 2026.07.09 | ₩6,846 | ₩7,073 | ₩6,740 | ₩7,007 | +2.34% | 5.3만 |
|---|
| 2026.07.08 | ₩6,740 | ₩7,100 | ₩6,673 | ₩6,913 | +2.57% | 7.5만 |
|---|
| 2026.07.07 | ₩6,553 | ₩6,673 | ₩6,419 | ₩6,673 | +1.83% | 7.9만 |
|---|
| 2026.07.06 | ₩6,513 | ₩6,646 | ₩6,379 | ₩6,513 | 0.00% | 8.6만 |
|---|
| 2026.07.02 | ₩6,406 | ₩6,673 | ₩6,339 | ₩6,433 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩6,339 | ₩6,539 | ₩6,339 | ₩6,406 | +1.05% | 3.7만 |
|---|
| 2026.06.30 | ₩6,459 | ₩6,579 | ₩6,059 | ₩6,339 | -1.86% | 5.8만 |
|---|
| 2026.06.29 | ₩6,446 | ₩6,953 | ₩6,353 | ₩6,539 | +1.45% | 7.8만 |
|---|
| 2026.06.26 | ₩6,273 | ₩6,526 | ₩6,139 | ₩6,406 | +2.13% | 9.3만 |
|---|
| 2026.06.25 | ₩6,099 | ₩6,459 | ₩5,992 | ₩6,246 | +2.41% | 10.9만 |
|---|
| 2026.06.24 | ₩5,992 | ₩6,232 | ₩5,992 | ₩6,232 | +4.01% | 7.9만 |
|---|
| 2026.06.23 | ₩6,006 | ₩6,232 | ₩5,979 | ₩6,006 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩5,525 | ₩6,139 | ₩5,525 | ₩6,086 | +10.14% | 8.1만 |
|---|
| 2026.06.18 | ₩5,432 | ₩5,605 | ₩5,432 | ₩5,512 | +1.47% | 12.2만 |
|---|
| 2026.06.17 | ₩5,338 | ₩5,605 | ₩5,325 | ₩5,325 | -0.25% | 5.1만 |
|---|
| 2026.06.16 | ₩5,392 | ₩5,525 | ₩5,258 | ₩5,258 | -2.48% | 37.3만 |
|---|
| 2026.06.15 | ₩5,405 | ₩5,632 | ₩5,338 | ₩5,338 | -1.23% | 7.4만 |
|---|
| 2026.06.12 | ₩5,525 | ₩5,525 | ₩5,378 | ₩5,432 | -1.69% | 2만 |
|---|
| 2026.06.11 | ₩5,432 | ₩5,552 | ₩5,338 | ₩5,498 | +1.23% | 5.4만 |
|---|
| 2026.06.10 | ₩5,392 | ₩5,832 | ₩5,298 | ₩5,352 | -0.74% | 3만 |
|---|
| 2026.06.09 | ₩5,539 | ₩5,672 | ₩5,298 | ₩5,298 | -4.34% | 8.9만 |
|---|
| 2026.06.08 | ₩5,579 | ₩5,725 | ₩5,472 | ₩5,498 | -1.44% | 4만 |
|---|
| 2026.06.05 | ₩5,485 | ₩5,579 | ₩5,472 | ₩5,485 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩5,699 | ₩5,699 | ₩5,338 | ₩5,565 | -2.34% | 11.1만 |
|---|
| 2026.06.03 | ₩5,765 | ₩5,765 | ₩5,659 | ₩5,739 | -0.46% | 5.3만 |
|---|
| 2026.06.02 | ₩5,539 | ₩5,859 | ₩5,338 | ₩5,699 | +2.89% | 10.3만 |
|---|
| 2026.06.01 | ₩5,338 | ₩5,672 | ₩5,272 | ₩5,418 | +1.50% | 5.5만 |
|---|
| 2026.05.29 | ₩5,392 | ₩5,498 | ₩5,232 | ₩5,298 | -1.73% | 5.8만 |
|---|
| 2026.05.28 | ₩5,539 | ₩5,552 | ₩5,405 | ₩5,418 | -2.17% | 1.7만 |
|---|
| 2026.05.27 | ₩5,418 | ₩5,699 | ₩5,418 | ₩5,512 | +1.72% | 4.6만 |
|---|
| 2026.05.26 | ₩5,472 | ₩5,512 | ₩5,312 | ₩5,472 | 0.00% | 4.9만 |
|---|
| 2026.05.22 | ₩5,445 | ₩5,485 | ₩5,338 | ₩5,392 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩5,365 | ₩5,472 | ₩5,245 | ₩5,312 | -1.00% | 6.2만 |
|---|
| 2026.05.20 | ₩5,325 | ₩5,432 | ₩5,205 | ₩5,352 | +0.50% | 6만 |
|---|
| 2026.05.19 | ₩5,378 | ₩5,619 | ₩5,312 | ₩5,365 | -0.25% | 5.7만 |
|---|
| 2026.05.18 | ₩5,365 | ₩5,525 | ₩5,365 | ₩5,378 | +0.25% | 2.7만 |
|---|
| 2026.05.15 | ₩5,392 | ₩5,659 | ₩5,392 | ₩5,392 | 0.00% | 3만 |
|---|
| 2026.05.14 | ₩5,472 | ₩5,525 | ₩5,405 | ₩5,458 | -0.24% | 2.6만 |
|---|
| 2026.05.13 | ₩5,539 | ₩5,619 | ₩5,472 | ₩5,485 | -0.96% | 1.9만 |
|---|
| 2026.05.12 | ₩5,752 | ₩5,805 | ₩5,539 | ₩5,539 | -3.71% | 3만 |
|---|
| 2026.05.11 | ₩5,739 | ₩5,832 | ₩5,605 | ₩5,739 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩5,472 | ₩5,739 | ₩5,445 | ₩5,739 | +4.88% | 7.6만 |
|---|
| 2026.05.07 | ₩5,338 | ₩5,418 | ₩5,298 | ₩5,392 | +1.00% | 13.2만 |
|---|
| 2026.05.06 | ₩4,938 | ₩5,338 | ₩4,938 | ₩5,178 | +4.86% | 11.8만 |
|---|
| 2026.05.05 | ₩4,738 | ₩4,885 | ₩4,738 | ₩4,885 | +3.10% | 1.6만 |
|---|
| 2026.05.04 | ₩4,804 | ₩4,885 | ₩4,684 | ₩4,684 | -2.50% | 1.9만 |
|---|
| 2026.05.01 | ₩4,885 | ₩4,885 | ₩4,778 | ₩4,818 | -1.37% | 2만 |
|---|
| 2026.04.30 | ₩4,791 | ₩4,898 | ₩4,791 | ₩4,858 | +1.39% | 1.6만 |
|---|
| 2026.04.29 | ₩4,831 | ₩4,898 | ₩4,711 | ₩4,751 | -1.66% | 2.2만 |
|---|
| 2026.04.28 | ₩5,031 | ₩5,031 | ₩4,778 | ₩4,791 | -4.77% | 1.3만 |
|---|
| 2026.04.27 | ₩4,871 | ₩4,885 | ₩4,831 | ₩4,871 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩4,738 | ₩4,871 | ₩4,738 | ₩4,818 | +1.69% | 3.3만 |
|---|
| 2026.04.23 | ₩4,845 | ₩4,871 | ₩4,738 | ₩4,738 | -2.20% | 1.1만 |
|---|
| 2026.04.22 | ₩4,831 | ₩4,938 | ₩4,751 | ₩4,818 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩5,005 | ₩5,005 | ₩4,791 | ₩4,818 | -3.73% | 1.8만 |
|---|
| 2026.04.20 | ₩4,911 | ₩5,151 | ₩4,911 | ₩4,978 | +1.36% | 7.5천 |
|---|
| 2026.04.17 | ₩5,071 | ₩5,111 | ₩4,938 | ₩4,965 | -2.11% | 1.5만 |
|---|
| 2026.04.16 | ₩4,951 | ₩4,978 | ₩4,804 | ₩4,978 | +0.54% | 2.7만 |
|---|
| 2026.04.15 | ₩4,991 | ₩5,165 | ₩4,831 | ₩4,911 | -1.60% | 2.4만 |
|---|
| 2026.04.14 | ₩5,071 | ₩5,071 | ₩4,938 | ₩4,938 | -2.63% | 1.7만 |
|---|
| 2026.04.13 | ₩5,111 | ₩5,138 | ₩4,951 | ₩5,018 | -1.83% | 1.6만 |
|---|
| 2026.04.10 | ₩4,818 | ₩5,058 | ₩4,818 | ₩4,991 | +3.60% | 1.9만 |
|---|
| 2026.04.09 | ₩4,831 | ₩5,031 | ₩4,698 | ₩4,965 | +2.76% | 3.1만 |
|---|
| 2026.04.08 | ₩4,911 | ₩5,111 | ₩4,818 | ₩4,871 | -0.82% | 5만 |
|---|
| 2026.04.07 | ₩4,724 | ₩4,818 | ₩4,724 | ₩4,791 | +1.41% | 2만 |
|---|
| 2026.04.06 | ₩4,738 | ₩4,871 | ₩4,724 | ₩4,724 | -0.28% | 2.9만 |
|---|
| 2026.04.02 | ₩4,804 | ₩4,898 | ₩4,738 | ₩4,778 | -0.56% | 1.6만 |
|---|
| 2026.04.01 | ₩4,818 | ₩4,871 | ₩4,791 | ₩4,791 | -0.55% | 6.3천 |
|---|
| 2026.03.31 | ₩4,738 | ₩4,925 | ₩4,738 | ₩4,764 | +0.56% | 5만 |
|---|
| 2026.03.30 | ₩4,778 | ₩4,925 | ₩4,738 | ₩4,738 | -0.84% | 7.5천 |
|---|
| 2026.03.27 | ₩5,058 | ₩5,058 | ₩4,738 | ₩4,778 | -5.54% | 8.9천 |
|---|
| 2026.03.26 | ₩4,831 | ₩5,018 | ₩4,791 | ₩4,845 | +0.28% | 4.5천 |
|---|
| 2026.03.25 | ₩4,925 | ₩5,098 | ₩4,858 | ₩4,858 | -1.36% | 5.7천 |
|---|
| 2026.03.24 | ₩5,138 | ₩5,151 | ₩4,871 | ₩4,978 | -3.12% | 1.6만 |
|---|
| 2026.03.23 | ₩4,845 | ₩5,005 | ₩4,845 | ₩4,951 | +2.20% | 2.5만 |
|---|
| 2026.03.20 | ₩4,804 | ₩4,871 | ₩4,671 | ₩4,871 | +1.39% | 6.7만 |
|---|
| 2026.03.19 | ₩4,871 | ₩4,925 | ₩4,751 | ₩4,804 | -1.37% | 3.7만 |
|---|
| 2026.03.18 | ₩4,978 | ₩5,045 | ₩4,885 | ₩4,898 | -1.61% | 1.2만 |
|---|
| 2026.03.17 | ₩4,858 | ₩5,071 | ₩4,858 | ₩5,005 | +3.02% | 1.1만 |
|---|
| 2026.03.16 | ₩4,885 | ₩4,991 | ₩4,885 | ₩4,885 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩4,885 | ₩4,951 | ₩4,751 | ₩4,845 | -0.82% | 3.5만 |
|---|
| 2026.03.12 | ₩4,871 | ₩5,045 | ₩4,831 | ₩4,871 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩5,111 | ₩5,165 | ₩4,885 | ₩4,938 | -3.39% | 5.2만 |
|---|
| 2026.03.10 | ₩5,085 | ₩5,205 | ₩5,085 | ₩5,111 | +0.52% | 8.3천 |
|---|
| 2026.03.09 | ₩5,138 | ₩5,218 | ₩5,071 | ₩5,192 | +1.04% | 2.8만 |
|---|
| 2026.03.06 | ₩5,071 | ₩5,325 | ₩5,071 | ₩5,298 | +4.47% | 2.1만 |
|---|
| 2026.03.05 | ₩5,285 | ₩5,285 | ₩5,138 | ₩5,192 | -1.77% | 5.6만 |
|---|
| 2026.03.04 | ₩5,205 | ₩5,298 | ₩5,085 | ₩5,285 | +1.54% | 3.6만 |
|---|
| 2026.03.03 | ₩5,058 | ₩5,245 | ₩4,965 | ₩5,205 | +2.90% | 10.3만 |
|---|
| 2026.03.02 | ₩5,205 | ₩5,232 | ₩5,071 | ₩5,138 | -1.28% | 3.4만 |
|---|
| 2026.02.27 | ₩5,151 | ₩5,312 | ₩5,138 | ₩5,245 | +1.81% | 6.8만 |
|---|
| 2026.02.26 | ₩5,205 | ₩5,312 | ₩5,151 | ₩5,205 | 0.00% | 4.7만 |
|---|
| 2026.02.25 | ₩5,218 | ₩5,258 | ₩5,018 | ₩5,178 | -0.77% | 6.1만 |
|---|
| 2026.02.24 | ₩5,365 | ₩5,445 | ₩5,245 | ₩5,258 | -1.99% | 6.9만 |
|---|
| 2026.02.23 | ₩5,525 | ₩5,565 | ₩5,338 | ₩5,338 | -3.38% | 2.1만 |
|---|
| 2026.02.20 | ₩5,405 | ₩5,632 | ₩5,392 | ₩5,539 | +2.47% | 4.9만 |
|---|
| 2026.02.19 | ₩5,418 | ₩5,458 | ₩5,338 | ₩5,392 | -0.49% | 1.6만 |
|---|
| 2026.02.18 | ₩5,325 | ₩5,525 | ₩5,325 | ₩5,432 | +2.01% | 3.4만 |
|---|
| 2026.02.17 | ₩5,352 | ₩5,498 | ₩5,312 | ₩5,325 | -0.50% | 3.7만 |
|---|
| 2026.02.13 | ₩5,552 | ₩5,552 | ₩5,312 | ₩5,352 | -3.61% | 4.8만 |
|---|
| 2026.02.12 | ₩5,472 | ₩5,605 | ₩5,285 | ₩5,472 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩5,338 | ₩5,592 | ₩5,312 | ₩5,539 | +3.75% | 5.7만 |
|---|
| 2026.02.10 | ₩5,405 | ₩5,498 | ₩5,298 | ₩5,338 | -1.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,338 | ₩5,592 | ₩5,312 | ₩5,418 | +1.50% | 2.6만 |
|---|
| 2026.02.06 | ₩5,458 | ₩5,552 | ₩5,285 | ₩5,338 | -2.20% | 4.3만 |
|---|
| 2026.02.05 | ₩5,699 | ₩5,805 | ₩5,418 | ₩5,418 | -4.92% | 4.9만 |
|---|
| 2026.02.04 | ₩5,779 | ₩6,179 | ₩5,605 | ₩5,712 | -1.15% | 17.6만 |
|---|
| 2026.02.03 | ₩5,218 | ₩5,605 | ₩5,218 | ₩5,472 | +4.86% | 11.4만 |
|---|
| 2026.02.02 | ₩5,071 | ₩5,312 | ₩4,965 | ₩5,232 | +3.16% | 3.1만 |
|---|
| 2026.01.30 | ₩5,245 | ₩5,272 | ₩5,151 | ₩5,151 | -1.78% | 2.5만 |
|---|
| 2026.01.29 | ₩5,298 | ₩5,298 | ₩5,138 | ₩5,258 | -0.76% | 3.3만 |
|---|
| 2026.01.28 | ₩5,125 | ₩5,258 | ₩5,111 | ₩5,258 | +2.60% | 1.3만 |
|---|
| 2026.01.27 | ₩5,138 | ₩5,205 | ₩5,111 | ₩5,178 | +0.78% | 1.9만 |
|---|
| 2026.01.26 | ₩5,058 | ₩5,258 | ₩5,058 | ₩5,205 | +2.90% | 2.9만 |
|---|
| 2026.01.23 | ₩5,138 | ₩5,232 | ₩5,031 | ₩5,165 | +0.52% | 1.3만 |
|---|
| 2026.01.22 | ₩5,192 | ₩5,405 | ₩5,178 | ₩5,192 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩5,165 | ₩5,285 | ₩5,151 | ₩5,205 | +0.78% | 3.1만 |
|---|
| 2026.01.20 | ₩5,245 | ₩5,352 | ₩5,165 | ₩5,165 | -1.53% | 2.1만 |
|---|
| 2026.01.16 | ₩5,245 | ₩5,418 | ₩5,192 | ₩5,352 | +2.04% | 5.8만 |
|---|
| 2026.01.15 | ₩5,111 | ₩5,272 | ₩5,111 | ₩5,245 | +2.61% | 2.5만 |
|---|
| 2026.01.14 | ₩5,165 | ₩5,325 | ₩5,031 | ₩5,138 | -0.52% | 4.3만 |
|---|
| 2026.01.13 | ₩5,192 | ₩5,325 | ₩5,045 | ₩5,111 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩4,898 | ₩5,512 | ₩4,845 | ₩5,218 | +6.54% | 37.4만 |
|---|
| 2026.01.09 | ₩5,165 | ₩5,285 | ₩4,791 | ₩4,791 | -7.24% | 6.3만 |
|---|
| 2026.01.08 | ₩4,791 | ₩5,272 | ₩4,791 | ₩5,111 | +6.69% | 12.3만 |
|---|
| 2026.01.07 | ₩4,871 | ₩4,991 | ₩4,804 | ₩4,831 | -0.82% | 3.4만 |
|---|
| 2026.01.06 | ₩4,845 | ₩4,951 | ₩4,804 | ₩4,885 | +0.83% | 4.5만 |
|---|
| 2026.01.05 | ₩4,671 | ₩4,965 | ₩4,644 | ₩4,791 | +2.57% | 4만 |
|---|
| 2026.01.02 | ₩4,658 | ₩4,671 | ₩4,631 | ₩4,671 | +0.29% | 3.8만 |
|---|
| 2025.12.31 | ₩4,631 | ₩4,671 | ₩4,564 | ₩4,671 | +0.86% | 11.7만 |
|---|
| 2025.12.30 | ₩4,591 | ₩4,658 | ₩4,511 | ₩4,631 | +0.87% | 14.2만 |
|---|
| 2025.12.29 | ₩4,524 | ₩4,671 | ₩4,457 | ₩4,591 | +1.47% | 15만 |
|---|
| 2025.12.26 | ₩4,484 | ₩4,658 | ₩4,404 | ₩4,511 | +0.60% | 4만 |
|---|
| 2025.12.24 | ₩4,444 | ₩4,524 | ₩4,337 | ₩4,431 | -0.30% | 1.1만 |
|---|
| 2025.12.23 | ₩4,311 | ₩4,471 | ₩4,284 | ₩4,377 | +1.55% | 9만 |
|---|
| 2025.12.22 | ₩4,444 | ₩4,471 | ₩4,257 | ₩4,351 | -2.10% | 10.2만 |
|---|
| 2025.12.19 | ₩4,604 | ₩4,604 | ₩4,444 | ₩4,444 | -3.48% | 9.6만 |
|---|
| 2025.12.18 | ₩4,484 | ₩4,684 | ₩4,484 | ₩4,591 | +2.38% | 3.9만 |
|---|
| 2025.12.17 | ₩4,511 | ₩4,671 | ₩4,351 | ₩4,484 | -0.59% | 7.3만 |
|---|
| 2025.12.16 | ₩4,684 | ₩4,738 | ₩4,404 | ₩4,498 | -3.99% | 13.3만 |
|---|
| 2025.12.15 | ₩4,724 | ₩4,778 | ₩4,578 | ₩4,751 | +0.56% | 5.4만 |
|---|
| 2025.12.12 | ₩4,698 | ₩4,831 | ₩4,618 | ₩4,738 | +0.85% | 5.6만 |
|---|
| 2025.12.11 | ₩4,845 | ₩4,845 | ₩4,644 | ₩4,658 | -3.86% | 2.4만 |
|---|
| 2025.12.10 | ₩4,791 | ₩4,978 | ₩4,618 | ₩4,698 | -1.95% | 9.9만 |
|---|
| 2025.12.09 | ₩4,965 | ₩4,978 | ₩4,751 | ₩4,831 | -2.69% | 8.8만 |
|---|
| 2025.12.08 | ₩4,311 | ₩4,991 | ₩4,284 | ₩4,925 | +14.24% | 17.4만 |
|---|
| 2025.12.05 | ₩4,404 | ₩4,444 | ₩4,097 | ₩4,177 | -5.15% | 21.3만 |
|---|
| 2025.12.04 | ₩4,724 | ₩4,738 | ₩4,311 | ₩4,391 | -7.06% | 16.1만 |
|---|
| 2025.12.03 | ₩4,711 | ₩4,804 | ₩4,444 | ₩4,671 | -0.85% | 9.5만 |
|---|
| 2025.12.02 | ₩4,551 | ₩4,778 | ₩4,551 | ₩4,751 | +4.40% | 1.9만 |
|---|
| 2025.12.01 | ₩4,604 | ₩4,671 | ₩4,578 | ₩4,604 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩4,591 | ₩4,724 | ₩4,591 | ₩4,658 | +1.45% | 1만 |
|---|
| 2025.11.26 | ₩4,404 | ₩4,738 | ₩4,231 | ₩4,591 | +4.24% | 9.1만 |
|---|
| 2025.11.25 | ₩4,017 | ₩4,538 | ₩4,017 | ₩4,484 | +11.63% | 7.2만 |
|---|
| 2025.11.24 | ₩4,070 | ₩4,271 | ₩3,950 | ₩3,977 | -2.30% | 8.7만 |
|---|
| 2025.11.21 | ₩4,137 | ₩4,311 | ₩4,044 | ₩4,070 | -1.61% | 6.8만 |
|---|
| 2025.11.20 | ₩4,244 | ₩4,391 | ₩4,070 | ₩4,204 | -0.94% | 12.3만 |
|---|
| 2025.11.19 | ₩4,337 | ₩4,337 | ₩4,231 | ₩4,231 | -2.46% | 5.1만 |
|---|
| 2025.11.18 | ₩4,457 | ₩4,471 | ₩4,297 | ₩4,297 | -3.59% | 9.5만 |
|---|
| 2025.11.17 | ₩4,591 | ₩4,604 | ₩4,484 | ₩4,484 | -2.33% | 4.3만 |
|---|
| 2025.11.14 | ₩4,671 | ₩4,738 | ₩4,578 | ₩4,604 | -1.43% | 5.2만 |
|---|
| 2025.11.13 | ₩4,778 | ₩4,845 | ₩4,684 | ₩4,724 | -1.12% | 3.9만 |
|---|
| 2025.11.12 | ₩4,938 | ₩5,018 | ₩4,764 | ₩4,778 | -3.24% | 4.9만 |
|---|
| 2025.11.11 | ₩4,791 | ₩5,045 | ₩4,791 | ₩4,938 | +3.06% | 6.6만 |
|---|
| 2025.11.10 | ₩5,205 | ₩5,338 | ₩4,831 | ₩4,845 | -6.92% | 8.2만 |
|---|
| 2025.11.07 | ₩5,338 | ₩5,485 | ₩5,111 | ₩5,125 | -4.00% | 9.1만 |
|---|
| 2025.11.06 | ₩5,512 | ₩5,739 | ₩5,338 | ₩5,365 | -2.66% | 7.3만 |
|---|
| 2025.11.05 | ₩5,712 | ₩5,859 | ₩5,512 | ₩5,512 | -3.50% | 7.9만 |
|---|
| 2025.11.04 | ₩5,739 | ₩5,939 | ₩5,739 | ₩5,859 | +2.09% | 5.8만 |
|---|
| 2025.11.03 | ₩5,899 | ₩6,046 | ₩5,765 | ₩5,779 | -2.04% | 4.9만 |
|---|
| 2025.10.31 | ₩5,832 | ₩6,072 | ₩5,779 | ₩5,952 | +2.06% | 5.8만 |
|---|
| 2025.10.30 | ₩5,872 | ₩6,072 | ₩5,832 | ₩5,885 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩5,885 | ₩5,992 | ₩5,779 | ₩5,832 | -0.91% | 5.7만 |
|---|
| 2025.10.28 | ₩5,979 | ₩6,259 | ₩5,845 | ₩5,885 | -1.56% | 2.8만 |
|---|
| 2025.10.27 | ₩5,832 | ₩5,966 | ₩5,832 | ₩5,952 | +2.06% | 5.6만 |
|---|
| 2025.10.24 | ₩5,859 | ₩5,912 | ₩5,819 | ₩5,832 | -0.46% | 1.1만 |
|---|
| 2025.10.23 | ₩5,819 | ₩5,939 | ₩5,765 | ₩5,872 | +0.92% | 2.4만 |
|---|
| 2025.10.22 | ₩5,859 | ₩5,939 | ₩5,765 | ₩5,819 | -0.68% | 7.3만 |
|---|
| 2025.10.21 | ₩5,979 | ₩6,112 | ₩5,752 | ₩5,805 | -2.90% | 7.8만 |
|---|
| 2025.10.20 | ₩6,006 | ₩6,139 | ₩5,939 | ₩6,006 | 0.00% | 4.1만 |
|---|
| 2025.10.17 | ₩6,032 | ₩6,139 | ₩6,006 | ₩6,019 | -0.22% | 3.4만 |
|---|
| 2025.10.16 | ₩6,126 | ₩6,353 | ₩6,059 | ₩6,099 | -0.44% | 4.1만 |
|---|
| 2025.10.15 | ₩6,179 | ₩6,273 | ₩6,139 | ₩6,179 | 0.00% | 3.5만 |
|---|
| 2025.10.14 | ₩6,219 | ₩6,313 | ₩6,112 | ₩6,112 | -1.72% | 3.3만 |
|---|
| 2025.10.13 | ₩6,232 | ₩6,326 | ₩6,139 | ₩6,206 | -0.43% | 4.6만 |
|---|
| 2025.10.10 | ₩6,232 | ₩6,339 | ₩6,112 | ₩6,112 | -1.93% | 4.9만 |
|---|