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 | ₩8,311 | ₩8,418 | ₩8,124 | ₩8,137 | -2.09% | 6.3만 |
| 2026.10.08 | ₩8,431 | ₩8,538 | ₩8,244 | ₩8,258 | -2.06% | 7.6만 |
| 2026.10.07 | ₩8,712 | ₩8,712 | ₩8,351 | ₩8,512 | -2.30% | 6.6만 |
| 2026.10.06 | ₩8,618 | ₩8,806 | ₩8,552 | ₩8,765 | +1.71% | 5.9만 |
| 2026.10.05 | ₩8,765 | ₩8,792 | ₩8,565 | ₩8,578 | -2.13% | 7.6만 |
| 2026.10.02 | ₩8,806 | ₩8,886 | ₩8,699 | ₩8,739 | -0.76% | 3만 |
| 2026.10.01 | ₩8,672 | ₩8,765 | ₩8,605 | ₩8,712 | +0.46% | 3.2만 |
| 2026.09.30 | ₩8,939 | ₩8,939 | ₩8,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,725 |
| -2.39% |
| 1.9만 |
| 2026.09.29 | ₩9,019 | ₩9,073 | ₩8,886 | ₩8,899 | -1.33% | 4.4만 |
|---|
| 2026.09.28 | ₩8,872 | ₩9,126 | ₩8,605 | ₩8,912 | +0.45% | 11.2만 |
|---|
| 2026.09.25 | ₩8,699 | ₩8,912 | ₩8,699 | ₩8,819 | +1.38% | 6.6만 |
|---|
| 2026.09.24 | ₩8,993 | ₩8,993 | ₩8,632 | ₩8,819 | -1.93% | 3.5만 |
|---|
| 2026.09.23 | ₩8,832 | ₩9,059 | ₩8,699 | ₩8,966 | +1.51% | 4.2만 |
|---|
| 2026.09.22 | ₩8,926 | ₩9,046 | ₩8,752 | ₩8,806 | -1.35% | 6.5만 |
|---|
| 2026.09.21 | ₩9,086 | ₩9,086 | ₩8,725 | ₩8,859 | -2.50% | 6.2만 |
|---|
| 2026.09.18 | ₩8,792 | ₩8,912 | ₩8,725 | ₩8,912 | +1.37% | 6.3만 |
|---|
| 2026.09.17 | ₩8,872 | ₩9,166 | ₩8,765 | ₩8,899 | +0.30% | 4.3만 |
|---|
| 2026.09.16 | ₩9,086 | ₩9,180 | ₩8,832 | ₩8,832 | -2.79% | 8.1만 |
|---|
| 2026.09.15 | ₩8,926 | ₩9,059 | ₩8,792 | ₩9,019 | +1.05% | 10.1만 |
|---|
| 2026.09.14 | ₩8,912 | ₩9,100 | ₩8,859 | ₩8,886 | -0.30% | 4.6만 |
|---|
| 2026.09.11 | ₩9,086 | ₩9,193 | ₩8,926 | ₩9,033 | -0.59% | 6만 |
|---|
| 2026.09.10 | ₩9,073 | ₩9,233 | ₩8,886 | ₩8,993 | -0.88% | 4.3만 |
|---|
| 2026.09.09 | ₩9,073 | ₩9,313 | ₩8,859 | ₩9,073 | 0.00% | 8.5만 |
|---|
| 2026.09.08 | ₩9,487 | ₩9,527 | ₩8,953 | ₩9,073 | -4.37% | 10.2만 |
|---|
| 2026.09.04 | ₩9,393 | ₩9,714 | ₩9,327 | ₩9,514 | +1.28% | 4만 |
|---|
| 2026.09.03 | ₩9,500 | ₩9,888 | ₩9,327 | ₩9,393 | -1.13% | 7.2만 |
|---|
| 2026.09.02 | ₩9,928 | ₩10,262 | ₩9,728 | ₩9,741 | -1.88% | 6.6만 |
|---|
| 2026.09.01 | ₩9,781 | ₩10,088 | ₩9,781 | ₩9,875 | +0.96% | 3.2만 |
|---|
| 2026.08.31 | ₩10,075 | ₩10,315 | ₩9,701 | ₩9,875 | -1.99% | 9.2만 |
|---|
| 2026.08.28 | ₩10,195 | ₩10,275 | ₩9,834 | ₩9,968 | -2.23% | 12.2만 |
|---|
| 2026.08.27 | ₩10,075 | ₩10,222 | ₩9,821 | ₩10,088 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩10,022 | ₩10,275 | ₩9,741 | ₩10,075 | +0.53% | 15.6만 |
|---|
| 2026.08.25 | ₩10,289 | ₩10,369 | ₩9,687 | ₩9,995 | -2.86% | 18만 |
|---|
| 2026.08.24 | ₩10,730 | ₩10,850 | ₩10,222 | ₩10,222 | -4.73% | 14.6만 |
|---|
| 2026.08.21 | ₩9,848 | ₩10,890 | ₩9,834 | ₩10,730 | +8.96% | 27.1만 |
|---|
| 2026.08.20 | ₩10,422 | ₩10,863 | ₩9,594 | ₩10,128 | -2.82% | 21.8만 |
|---|
| 2026.08.19 | ₩10,943 | ₩11,318 | ₩10,436 | ₩10,462 | -4.40% | 33.4만 |
|---|
| 2026.08.18 | ₩10,823 | ₩11,077 | ₩10,275 | ₩10,810 | -0.12% | 26.6만 |
|---|
| 2026.08.17 | ₩9,434 | ₩10,770 | ₩9,287 | ₩10,730 | +13.74% | 79.1만 |
|---|
| 2026.08.14 | ₩8,752 | ₩8,953 | ₩8,578 | ₩8,618 | -1.53% | 4.3만 |
|---|
| 2026.08.13 | ₩9,100 | ₩9,193 | ₩8,632 | ₩8,632 | -5.14% | 5.6만 |
|---|
| 2026.08.12 | ₩9,100 | ₩9,327 | ₩8,846 | ₩9,100 | 0.00% | 8만 |
|---|
| 2026.08.11 | ₩9,126 | ₩9,661 | ₩9,126 | ₩9,247 | +1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩9,527 | ₩9,687 | ₩9,220 | ₩9,247 | -2.95% | 7.9만 |
|---|
| 2026.08.07 | ₩9,153 | ₩9,861 | ₩9,113 | ₩9,607 | +4.96% | 18만 |
|---|
| 2026.08.06 | ₩8,832 | ₩9,260 | ₩8,765 | ₩9,220 | +4.39% | 7.8만 |
|---|
| 2026.08.05 | ₩9,126 | ₩9,287 | ₩8,659 | ₩8,832 | -3.22% | 13.3만 |
|---|
| 2026.08.04 | ₩8,578 | ₩9,273 | ₩8,538 | ₩9,073 | +5.76% | 18.4만 |
|---|
| 2026.08.03 | ₩8,592 | ₩8,685 | ₩8,472 | ₩8,578 | -0.16% | 9.3만 |
|---|
| 2026.07.31 | ₩8,231 | ₩8,592 | ₩8,084 | ₩8,552 | +3.90% | 10.8만 |
|---|
| 2026.07.30 | ₩8,418 | ₩8,725 | ₩7,950 | ₩8,204 | -2.54% | 10.7만 |
|---|
| 2026.07.29 | ₩8,792 | ₩8,792 | ₩8,151 | ₩8,231 | -6.38% | 12.2만 |
|---|
| 2026.07.28 | ₩8,819 | ₩8,886 | ₩8,618 | ₩8,699 | -1.36% | 10.3만 |
|---|
| 2026.07.27 | ₩8,485 | ₩8,779 | ₩8,458 | ₩8,712 | +2.68% | 13.5만 |
|---|
| 2026.07.24 | ₩8,351 | ₩8,485 | ₩8,284 | ₩8,405 | +0.64% | 10.8만 |
|---|
| 2026.07.23 | ₩8,525 | ₩8,525 | ₩8,191 | ₩8,231 | -3.45% | 6.8만 |
|---|
| 2026.07.22 | ₩8,338 | ₩8,592 | ₩8,084 | ₩8,578 | +2.88% | 11.8만 |
|---|
| 2026.07.21 | ₩8,271 | ₩8,485 | ₩8,218 | ₩8,365 | +1.13% | 9.9만 |
|---|
| 2026.07.20 | ₩8,538 | ₩8,538 | ₩8,017 | ₩8,231 | -3.60% | 8.5만 |
|---|
| 2026.07.17 | ₩8,525 | ₩8,645 | ₩8,258 | ₩8,445 | -0.94% | 10.8만 |
|---|
| 2026.07.16 | ₩8,431 | ₩8,765 | ₩8,431 | ₩8,552 | +1.43% | 13.7만 |
|---|
| 2026.07.15 | ₩8,712 | ₩8,846 | ₩8,298 | ₩8,378 | -3.83% | 13.9만 |
|---|
| 2026.07.14 | ₩8,031 | ₩9,033 | ₩8,017 | ₩8,712 | +8.49% | 30.2만 |
|---|
| 2026.07.13 | ₩7,817 | ₩8,325 | ₩7,763 | ₩8,031 | +2.74% | 24.9만 |
|---|
| 2026.07.10 | ₩7,162 | ₩7,843 | ₩7,042 | ₩7,656 | +6.90% | 20.2만 |
|---|
| 2026.07.09 | ₩6,855 | ₩7,082 | ₩6,748 | ₩7,015 | +2.34% | 5.3만 |
|---|
| 2026.07.08 | ₩6,748 | ₩7,109 | ₩6,681 | ₩6,922 | +2.57% | 7.5만 |
|---|
| 2026.07.07 | ₩6,561 | ₩6,681 | ₩6,427 | ₩6,681 | +1.83% | 7.9만 |
|---|
| 2026.07.06 | ₩6,521 | ₩6,654 | ₩6,387 | ₩6,521 | 0.00% | 8.6만 |
|---|
| 2026.07.02 | ₩6,414 | ₩6,681 | ₩6,347 | ₩6,440 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩6,347 | ₩6,547 | ₩6,347 | ₩6,414 | +1.05% | 3.7만 |
|---|
| 2026.06.30 | ₩6,467 | ₩6,587 | ₩6,066 | ₩6,347 | -1.86% | 5.8만 |
|---|
| 2026.06.29 | ₩6,454 | ₩6,962 | ₩6,360 | ₩6,547 | +1.45% | 7.8만 |
|---|
| 2026.06.26 | ₩6,280 | ₩6,534 | ₩6,147 | ₩6,414 | +2.13% | 9.3만 |
|---|
| 2026.06.25 | ₩6,106 | ₩6,467 | ₩6,000 | ₩6,253 | +2.41% | 10.9만 |
|---|
| 2026.06.24 | ₩6,000 | ₩6,240 | ₩6,000 | ₩6,240 | +4.01% | 7.9만 |
|---|
| 2026.06.23 | ₩6,013 | ₩6,240 | ₩5,986 | ₩6,013 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩5,532 | ₩6,147 | ₩5,532 | ₩6,093 | +10.14% | 8.1만 |
|---|
| 2026.06.18 | ₩5,438 | ₩5,612 | ₩5,438 | ₩5,519 | +1.47% | 12.2만 |
|---|
| 2026.06.17 | ₩5,345 | ₩5,612 | ₩5,331 | ₩5,331 | -0.25% | 5.1만 |
|---|
| 2026.06.16 | ₩5,398 | ₩5,532 | ₩5,265 | ₩5,265 | -2.48% | 37.3만 |
|---|
| 2026.06.15 | ₩5,412 | ₩5,639 | ₩5,345 | ₩5,345 | -1.23% | 7.4만 |
|---|
| 2026.06.12 | ₩5,532 | ₩5,532 | ₩5,385 | ₩5,438 | -1.69% | 2만 |
|---|
| 2026.06.11 | ₩5,438 | ₩5,559 | ₩5,345 | ₩5,505 | +1.23% | 5.4만 |
|---|
| 2026.06.10 | ₩5,398 | ₩5,839 | ₩5,305 | ₩5,358 | -0.74% | 3만 |
|---|
| 2026.06.09 | ₩5,545 | ₩5,679 | ₩5,305 | ₩5,305 | -4.34% | 8.9만 |
|---|
| 2026.06.08 | ₩5,585 | ₩5,732 | ₩5,478 | ₩5,505 | -1.44% | 4만 |
|---|
| 2026.06.05 | ₩5,492 | ₩5,585 | ₩5,478 | ₩5,492 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩5,706 | ₩5,706 | ₩5,345 | ₩5,572 | -2.34% | 11.1만 |
|---|
| 2026.06.03 | ₩5,772 | ₩5,772 | ₩5,665 | ₩5,746 | -0.46% | 5.3만 |
|---|
| 2026.06.02 | ₩5,545 | ₩5,866 | ₩5,345 | ₩5,706 | +2.89% | 10.3만 |
|---|
| 2026.06.01 | ₩5,345 | ₩5,679 | ₩5,278 | ₩5,425 | +1.50% | 5.5만 |
|---|
| 2026.05.29 | ₩5,398 | ₩5,505 | ₩5,238 | ₩5,305 | -1.73% | 5.8만 |
|---|
| 2026.05.28 | ₩5,545 | ₩5,559 | ₩5,412 | ₩5,425 | -2.17% | 1.7만 |
|---|
| 2026.05.27 | ₩5,425 | ₩5,706 | ₩5,425 | ₩5,519 | +1.72% | 4.6만 |
|---|
| 2026.05.26 | ₩5,478 | ₩5,519 | ₩5,318 | ₩5,478 | 0.00% | 4.9만 |
|---|
| 2026.05.22 | ₩5,452 | ₩5,492 | ₩5,345 | ₩5,398 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩5,372 | ₩5,478 | ₩5,251 | ₩5,318 | -1.00% | 6.2만 |
|---|
| 2026.05.20 | ₩5,331 | ₩5,438 | ₩5,211 | ₩5,358 | +0.50% | 6만 |
|---|
| 2026.05.19 | ₩5,385 | ₩5,625 | ₩5,318 | ₩5,372 | -0.25% | 5.7만 |
|---|
| 2026.05.18 | ₩5,372 | ₩5,532 | ₩5,372 | ₩5,385 | +0.25% | 2.7만 |
|---|
| 2026.05.15 | ₩5,398 | ₩5,665 | ₩5,398 | ₩5,398 | 0.00% | 3만 |
|---|
| 2026.05.14 | ₩5,478 | ₩5,532 | ₩5,412 | ₩5,465 | -0.24% | 2.6만 |
|---|
| 2026.05.13 | ₩5,545 | ₩5,625 | ₩5,478 | ₩5,492 | -0.96% | 1.9만 |
|---|
| 2026.05.12 | ₩5,759 | ₩5,812 | ₩5,545 | ₩5,545 | -3.71% | 3만 |
|---|
| 2026.05.11 | ₩5,746 | ₩5,839 | ₩5,612 | ₩5,746 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩5,478 | ₩5,746 | ₩5,452 | ₩5,746 | +4.88% | 7.6만 |
|---|
| 2026.05.07 | ₩5,345 | ₩5,425 | ₩5,305 | ₩5,398 | +1.00% | 13.2만 |
|---|
| 2026.05.06 | ₩4,944 | ₩5,345 | ₩4,944 | ₩5,184 | +4.86% | 11.8만 |
|---|
| 2026.05.05 | ₩4,744 | ₩4,890 | ₩4,744 | ₩4,890 | +3.10% | 1.6만 |
|---|
| 2026.05.04 | ₩4,810 | ₩4,890 | ₩4,690 | ₩4,690 | -2.50% | 1.9만 |
|---|
| 2026.05.01 | ₩4,890 | ₩4,890 | ₩4,784 | ₩4,824 | -1.37% | 2만 |
|---|
| 2026.04.30 | ₩4,797 | ₩4,904 | ₩4,797 | ₩4,864 | +1.39% | 1.6만 |
|---|
| 2026.04.29 | ₩4,837 | ₩4,904 | ₩4,717 | ₩4,757 | -1.66% | 2.2만 |
|---|
| 2026.04.28 | ₩5,037 | ₩5,037 | ₩4,784 | ₩4,797 | -4.77% | 1.3만 |
|---|
| 2026.04.27 | ₩4,877 | ₩4,890 | ₩4,837 | ₩4,877 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩4,744 | ₩4,877 | ₩4,744 | ₩4,824 | +1.69% | 3.3만 |
|---|
| 2026.04.23 | ₩4,850 | ₩4,877 | ₩4,744 | ₩4,744 | -2.20% | 1.1만 |
|---|
| 2026.04.22 | ₩4,837 | ₩4,944 | ₩4,757 | ₩4,824 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩5,011 | ₩5,011 | ₩4,797 | ₩4,824 | -3.73% | 1.8만 |
|---|
| 2026.04.20 | ₩4,917 | ₩5,158 | ₩4,917 | ₩4,984 | +1.36% | 7.5천 |
|---|
| 2026.04.17 | ₩5,078 | ₩5,118 | ₩4,944 | ₩4,971 | -2.11% | 1.5만 |
|---|
| 2026.04.16 | ₩4,957 | ₩4,984 | ₩4,810 | ₩4,984 | +0.54% | 2.7만 |
|---|
| 2026.04.15 | ₩4,997 | ₩5,171 | ₩4,837 | ₩4,917 | -1.60% | 2.4만 |
|---|
| 2026.04.14 | ₩5,078 | ₩5,078 | ₩4,944 | ₩4,944 | -2.63% | 1.7만 |
|---|
| 2026.04.13 | ₩5,118 | ₩5,144 | ₩4,957 | ₩5,024 | -1.83% | 1.6만 |
|---|
| 2026.04.10 | ₩4,824 | ₩5,064 | ₩4,824 | ₩4,997 | +3.60% | 1.9만 |
|---|
| 2026.04.09 | ₩4,837 | ₩5,037 | ₩4,703 | ₩4,971 | +2.76% | 3.1만 |
|---|
| 2026.04.08 | ₩4,917 | ₩5,118 | ₩4,824 | ₩4,877 | -0.82% | 5만 |
|---|
| 2026.04.07 | ₩4,730 | ₩4,824 | ₩4,730 | ₩4,797 | +1.41% | 2만 |
|---|
| 2026.04.06 | ₩4,744 | ₩4,877 | ₩4,730 | ₩4,730 | -0.28% | 2.9만 |
|---|
| 2026.04.02 | ₩4,810 | ₩4,904 | ₩4,744 | ₩4,784 | -0.56% | 1.6만 |
|---|
| 2026.04.01 | ₩4,824 | ₩4,877 | ₩4,797 | ₩4,797 | -0.55% | 6.3천 |
|---|
| 2026.03.31 | ₩4,744 | ₩4,931 | ₩4,744 | ₩4,770 | +0.56% | 5만 |
|---|
| 2026.03.30 | ₩4,784 | ₩4,931 | ₩4,744 | ₩4,744 | -0.84% | 7.5천 |
|---|
| 2026.03.27 | ₩5,064 | ₩5,064 | ₩4,744 | ₩4,784 | -5.54% | 8.9천 |
|---|
| 2026.03.26 | ₩4,837 | ₩5,024 | ₩4,797 | ₩4,850 | +0.28% | 4.5천 |
|---|
| 2026.03.25 | ₩4,931 | ₩5,104 | ₩4,864 | ₩4,864 | -1.36% | 5.7천 |
|---|
| 2026.03.24 | ₩5,144 | ₩5,158 | ₩4,877 | ₩4,984 | -3.12% | 1.6만 |
|---|
| 2026.03.23 | ₩4,850 | ₩5,011 | ₩4,850 | ₩4,957 | +2.20% | 2.5만 |
|---|
| 2026.03.20 | ₩4,810 | ₩4,877 | ₩4,677 | ₩4,877 | +1.39% | 6.7만 |
|---|
| 2026.03.19 | ₩4,877 | ₩4,931 | ₩4,757 | ₩4,810 | -1.37% | 3.7만 |
|---|
| 2026.03.18 | ₩4,984 | ₩5,051 | ₩4,890 | ₩4,904 | -1.61% | 1.2만 |
|---|
| 2026.03.17 | ₩4,864 | ₩5,078 | ₩4,864 | ₩5,011 | +3.02% | 1.1만 |
|---|
| 2026.03.16 | ₩4,890 | ₩4,997 | ₩4,890 | ₩4,890 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩4,890 | ₩4,957 | ₩4,757 | ₩4,850 | -0.82% | 3.5만 |
|---|
| 2026.03.12 | ₩4,877 | ₩5,051 | ₩4,837 | ₩4,877 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩5,118 | ₩5,171 | ₩4,890 | ₩4,944 | -3.39% | 5.2만 |
|---|
| 2026.03.10 | ₩5,091 | ₩5,211 | ₩5,091 | ₩5,118 | +0.52% | 8.3천 |
|---|
| 2026.03.09 | ₩5,144 | ₩5,225 | ₩5,078 | ₩5,198 | +1.04% | 2.8만 |
|---|
| 2026.03.06 | ₩5,078 | ₩5,331 | ₩5,078 | ₩5,305 | +4.47% | 2.1만 |
|---|
| 2026.03.05 | ₩5,291 | ₩5,291 | ₩5,144 | ₩5,198 | -1.77% | 5.6만 |
|---|
| 2026.03.04 | ₩5,211 | ₩5,305 | ₩5,091 | ₩5,291 | +1.54% | 3.6만 |
|---|
| 2026.03.03 | ₩5,064 | ₩5,251 | ₩4,971 | ₩5,211 | +2.90% | 10.3만 |
|---|
| 2026.03.02 | ₩5,211 | ₩5,238 | ₩5,078 | ₩5,144 | -1.28% | 3.4만 |
|---|
| 2026.02.27 | ₩5,158 | ₩5,318 | ₩5,144 | ₩5,251 | +1.81% | 6.8만 |
|---|
| 2026.02.26 | ₩5,211 | ₩5,318 | ₩5,158 | ₩5,211 | 0.00% | 4.7만 |
|---|
| 2026.02.25 | ₩5,225 | ₩5,265 | ₩5,024 | ₩5,184 | -0.77% | 6.1만 |
|---|
| 2026.02.24 | ₩5,372 | ₩5,452 | ₩5,251 | ₩5,265 | -1.99% | 6.9만 |
|---|
| 2026.02.23 | ₩5,532 | ₩5,572 | ₩5,345 | ₩5,345 | -3.38% | 2.1만 |
|---|
| 2026.02.20 | ₩5,412 | ₩5,639 | ₩5,398 | ₩5,545 | +2.47% | 4.9만 |
|---|
| 2026.02.19 | ₩5,425 | ₩5,465 | ₩5,345 | ₩5,398 | -0.49% | 1.6만 |
|---|
| 2026.02.18 | ₩5,331 | ₩5,532 | ₩5,331 | ₩5,438 | +2.01% | 3.4만 |
|---|
| 2026.02.17 | ₩5,358 | ₩5,505 | ₩5,318 | ₩5,331 | -0.50% | 3.7만 |
|---|
| 2026.02.13 | ₩5,559 | ₩5,559 | ₩5,318 | ₩5,358 | -3.61% | 4.8만 |
|---|
| 2026.02.12 | ₩5,478 | ₩5,612 | ₩5,291 | ₩5,478 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩5,345 | ₩5,599 | ₩5,318 | ₩5,545 | +3.75% | 5.7만 |
|---|
| 2026.02.10 | ₩5,412 | ₩5,505 | ₩5,305 | ₩5,345 | -1.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,345 | ₩5,599 | ₩5,318 | ₩5,425 | +1.50% | 2.6만 |
|---|
| 2026.02.06 | ₩5,465 | ₩5,559 | ₩5,291 | ₩5,345 | -2.20% | 4.3만 |
|---|
| 2026.02.05 | ₩5,706 | ₩5,812 | ₩5,425 | ₩5,425 | -4.92% | 4.9만 |
|---|
| 2026.02.04 | ₩5,786 | ₩6,187 | ₩5,612 | ₩5,719 | -1.15% | 17.6만 |
|---|
| 2026.02.03 | ₩5,225 | ₩5,612 | ₩5,225 | ₩5,478 | +4.86% | 11.4만 |
|---|
| 2026.02.02 | ₩5,078 | ₩5,318 | ₩4,971 | ₩5,238 | +3.16% | 3.1만 |
|---|
| 2026.01.30 | ₩5,251 | ₩5,278 | ₩5,158 | ₩5,158 | -1.78% | 2.5만 |
|---|
| 2026.01.29 | ₩5,305 | ₩5,305 | ₩5,144 | ₩5,265 | -0.76% | 3.3만 |
|---|
| 2026.01.28 | ₩5,131 | ₩5,265 | ₩5,118 | ₩5,265 | +2.60% | 1.3만 |
|---|
| 2026.01.27 | ₩5,144 | ₩5,211 | ₩5,118 | ₩5,184 | +0.78% | 1.9만 |
|---|
| 2026.01.26 | ₩5,064 | ₩5,265 | ₩5,064 | ₩5,211 | +2.90% | 2.9만 |
|---|
| 2026.01.23 | ₩5,144 | ₩5,238 | ₩5,037 | ₩5,171 | +0.52% | 1.3만 |
|---|
| 2026.01.22 | ₩5,198 | ₩5,412 | ₩5,184 | ₩5,198 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩5,171 | ₩5,291 | ₩5,158 | ₩5,211 | +0.78% | 3.1만 |
|---|
| 2026.01.20 | ₩5,251 | ₩5,358 | ₩5,171 | ₩5,171 | -1.53% | 2.1만 |
|---|
| 2026.01.16 | ₩5,251 | ₩5,425 | ₩5,198 | ₩5,358 | +2.04% | 5.8만 |
|---|
| 2026.01.15 | ₩5,118 | ₩5,278 | ₩5,118 | ₩5,251 | +2.61% | 2.5만 |
|---|
| 2026.01.14 | ₩5,171 | ₩5,331 | ₩5,037 | ₩5,144 | -0.52% | 4.3만 |
|---|
| 2026.01.13 | ₩5,198 | ₩5,331 | ₩5,051 | ₩5,118 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩4,904 | ₩5,519 | ₩4,850 | ₩5,225 | +6.54% | 37.4만 |
|---|
| 2026.01.09 | ₩5,171 | ₩5,291 | ₩4,797 | ₩4,797 | -7.24% | 6.3만 |
|---|
| 2026.01.08 | ₩4,797 | ₩5,278 | ₩4,797 | ₩5,118 | +6.69% | 12.3만 |
|---|
| 2026.01.07 | ₩4,877 | ₩4,997 | ₩4,810 | ₩4,837 | -0.82% | 3.4만 |
|---|
| 2026.01.06 | ₩4,850 | ₩4,957 | ₩4,810 | ₩4,890 | +0.83% | 4.5만 |
|---|
| 2026.01.05 | ₩4,677 | ₩4,971 | ₩4,650 | ₩4,797 | +2.57% | 4만 |
|---|
| 2026.01.02 | ₩4,663 | ₩4,677 | ₩4,637 | ₩4,677 | +0.29% | 3.8만 |
|---|
| 2025.12.31 | ₩4,637 | ₩4,677 | ₩4,570 | ₩4,677 | +0.86% | 11.7만 |
|---|
| 2025.12.30 | ₩4,597 | ₩4,663 | ₩4,516 | ₩4,637 | +0.87% | 14.2만 |
|---|
| 2025.12.29 | ₩4,530 | ₩4,677 | ₩4,463 | ₩4,597 | +1.47% | 15만 |
|---|
| 2025.12.26 | ₩4,490 | ₩4,663 | ₩4,409 | ₩4,516 | +0.60% | 4만 |
|---|
| 2025.12.24 | ₩4,450 | ₩4,530 | ₩4,343 | ₩4,436 | -0.30% | 1.1만 |
|---|
| 2025.12.23 | ₩4,316 | ₩4,476 | ₩4,289 | ₩4,383 | +1.55% | 9만 |
|---|
| 2025.12.22 | ₩4,450 | ₩4,476 | ₩4,262 | ₩4,356 | -2.10% | 10.2만 |
|---|
| 2025.12.19 | ₩4,610 | ₩4,610 | ₩4,450 | ₩4,450 | -3.48% | 9.6만 |
|---|
| 2025.12.18 | ₩4,490 | ₩4,690 | ₩4,490 | ₩4,597 | +2.38% | 3.9만 |
|---|
| 2025.12.17 | ₩4,516 | ₩4,677 | ₩4,356 | ₩4,490 | -0.59% | 7.3만 |
|---|
| 2025.12.16 | ₩4,690 | ₩4,744 | ₩4,409 | ₩4,503 | -3.99% | 13.3만 |
|---|
| 2025.12.15 | ₩4,730 | ₩4,784 | ₩4,583 | ₩4,757 | +0.56% | 5.4만 |
|---|
| 2025.12.12 | ₩4,703 | ₩4,837 | ₩4,623 | ₩4,744 | +0.85% | 5.6만 |
|---|
| 2025.12.11 | ₩4,850 | ₩4,850 | ₩4,650 | ₩4,663 | -3.86% | 2.4만 |
|---|
| 2025.12.10 | ₩4,797 | ₩4,984 | ₩4,623 | ₩4,703 | -1.95% | 9.9만 |
|---|
| 2025.12.09 | ₩4,971 | ₩4,984 | ₩4,757 | ₩4,837 | -2.69% | 8.8만 |
|---|
| 2025.12.08 | ₩4,316 | ₩4,997 | ₩4,289 | ₩4,931 | +14.24% | 17.4만 |
|---|
| 2025.12.05 | ₩4,409 | ₩4,450 | ₩4,102 | ₩4,182 | -5.15% | 21.3만 |
|---|
| 2025.12.04 | ₩4,730 | ₩4,744 | ₩4,316 | ₩4,396 | -7.06% | 16.1만 |
|---|
| 2025.12.03 | ₩4,717 | ₩4,810 | ₩4,450 | ₩4,677 | -0.85% | 9.5만 |
|---|
| 2025.12.02 | ₩4,556 | ₩4,784 | ₩4,556 | ₩4,757 | +4.40% | 1.9만 |
|---|
| 2025.12.01 | ₩4,610 | ₩4,677 | ₩4,583 | ₩4,610 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩4,597 | ₩4,730 | ₩4,597 | ₩4,663 | +1.45% | 1만 |
|---|
| 2025.11.26 | ₩4,409 | ₩4,744 | ₩4,236 | ₩4,597 | +4.24% | 9.1만 |
|---|
| 2025.11.25 | ₩4,022 | ₩4,543 | ₩4,022 | ₩4,490 | +11.63% | 7.2만 |
|---|
| 2025.11.24 | ₩4,075 | ₩4,276 | ₩3,955 | ₩3,982 | -2.30% | 8.7만 |
|---|
| 2025.11.21 | ₩4,142 | ₩4,316 | ₩4,049 | ₩4,075 | -1.61% | 6.8만 |
|---|
| 2025.11.20 | ₩4,249 | ₩4,396 | ₩4,075 | ₩4,209 | -0.94% | 12.3만 |
|---|
| 2025.11.19 | ₩4,343 | ₩4,343 | ₩4,236 | ₩4,236 | -2.46% | 5.1만 |
|---|
| 2025.11.18 | ₩4,463 | ₩4,476 | ₩4,303 | ₩4,303 | -3.59% | 9.5만 |
|---|
| 2025.11.17 | ₩4,597 | ₩4,610 | ₩4,490 | ₩4,490 | -2.33% | 4.3만 |
|---|
| 2025.11.14 | ₩4,677 | ₩4,744 | ₩4,583 | ₩4,610 | -1.43% | 5.2만 |
|---|
| 2025.11.13 | ₩4,784 | ₩4,850 | ₩4,690 | ₩4,730 | -1.12% | 3.9만 |
|---|
| 2025.11.12 | ₩4,944 | ₩5,024 | ₩4,770 | ₩4,784 | -3.24% | 4.9만 |
|---|
| 2025.11.11 | ₩4,797 | ₩5,051 | ₩4,797 | ₩4,944 | +3.06% | 6.6만 |
|---|
| 2025.11.10 | ₩5,211 | ₩5,345 | ₩4,837 | ₩4,850 | -6.92% | 8.2만 |
|---|
| 2025.11.07 | ₩5,345 | ₩5,492 | ₩5,118 | ₩5,131 | -4.00% | 9.1만 |
|---|
| 2025.11.06 | ₩5,519 | ₩5,746 | ₩5,345 | ₩5,372 | -2.66% | 7.3만 |
|---|
| 2025.11.05 | ₩5,719 | ₩5,866 | ₩5,519 | ₩5,519 | -3.50% | 7.9만 |
|---|
| 2025.11.04 | ₩5,746 | ₩5,946 | ₩5,746 | ₩5,866 | +2.09% | 5.8만 |
|---|
| 2025.11.03 | ₩5,906 | ₩6,053 | ₩5,772 | ₩5,786 | -2.04% | 4.9만 |
|---|
| 2025.10.31 | ₩5,839 | ₩6,080 | ₩5,786 | ₩5,959 | +2.06% | 5.8만 |
|---|
| 2025.10.30 | ₩5,879 | ₩6,080 | ₩5,839 | ₩5,893 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩5,893 | ₩6,000 | ₩5,786 | ₩5,839 | -0.91% | 5.7만 |
|---|
| 2025.10.28 | ₩5,986 | ₩6,267 | ₩5,853 | ₩5,893 | -1.56% | 2.8만 |
|---|
| 2025.10.27 | ₩5,839 | ₩5,973 | ₩5,839 | ₩5,959 | +2.06% | 5.6만 |
|---|
| 2025.10.24 | ₩5,866 | ₩5,919 | ₩5,826 | ₩5,839 | -0.46% | 1.1만 |
|---|
| 2025.10.23 | ₩5,826 | ₩5,946 | ₩5,772 | ₩5,879 | +0.92% | 2.4만 |
|---|
| 2025.10.22 | ₩5,866 | ₩5,946 | ₩5,772 | ₩5,826 | -0.68% | 7.3만 |
|---|
| 2025.10.21 | ₩5,986 | ₩6,120 | ₩5,759 | ₩5,812 | -2.90% | 7.8만 |
|---|
| 2025.10.20 | ₩6,013 | ₩6,147 | ₩5,946 | ₩6,013 | 0.00% | 4.1만 |
|---|
| 2025.10.17 | ₩6,040 | ₩6,147 | ₩6,013 | ₩6,026 | -0.22% | 3.4만 |
|---|
| 2025.10.16 | ₩6,133 | ₩6,360 | ₩6,066 | ₩6,106 | -0.44% | 4.1만 |
|---|
| 2025.10.15 | ₩6,187 | ₩6,280 | ₩6,147 | ₩6,187 | 0.00% | 3.5만 |
|---|
| 2025.10.14 | ₩6,227 | ₩6,320 | ₩6,120 | ₩6,120 | -1.72% | 3.3만 |
|---|
| 2025.10.13 | ₩6,240 | ₩6,334 | ₩6,147 | ₩6,213 | -0.43% | 4.6만 |
|---|
| 2025.10.10 | ₩6,240 | ₩6,347 | ₩6,120 | ₩6,120 | -1.93% | 4.9만 |
|---|