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 | ₩8,313 | ₩8,420 | ₩8,126 | ₩8,139 | -2.09% | 6.3만 |
| 2026.10.08 | ₩8,433 | ₩8,540 | ₩8,246 | ₩8,259 | -2.06% | 7.6만 |
| 2026.10.07 | ₩8,714 | ₩8,714 | ₩8,353 | ₩8,513 | -2.30% | 6.6만 |
| 2026.10.06 | ₩8,620 | ₩8,807 | ₩8,553 | ₩8,767 | +1.71% | 5.9만 |
| 2026.10.05 | ₩8,767 | ₩8,794 | ₩8,567 | ₩8,580 | -2.13% | 7.6만 |
| 2026.10.02 | ₩8,807 | ₩8,887 | ₩8,700 | ₩8,740 | -0.76% | 3만 |
| 2026.10.01 | ₩8,673 | ₩8,767 | ₩8,607 | ₩8,714 | +0.46% | 3.2만 |
| 2026.09.30 | ₩8,941 | ₩8,941 | ₩8,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,727 |
| -2.39% |
| 1.9만 |
| 2026.09.29 | ₩9,021 | ₩9,074 | ₩8,887 | ₩8,901 | -1.33% | 4.4만 |
|---|
| 2026.09.28 | ₩8,874 | ₩9,128 | ₩8,607 | ₩8,914 | +0.45% | 11.2만 |
|---|
| 2026.09.25 | ₩8,700 | ₩8,914 | ₩8,700 | ₩8,821 | +1.38% | 6.6만 |
|---|
| 2026.09.24 | ₩8,994 | ₩8,994 | ₩8,633 | ₩8,821 | -1.93% | 3.5만 |
|---|
| 2026.09.23 | ₩8,834 | ₩9,061 | ₩8,700 | ₩8,968 | +1.51% | 4.2만 |
|---|
| 2026.09.22 | ₩8,927 | ₩9,048 | ₩8,754 | ₩8,807 | -1.35% | 6.5만 |
|---|
| 2026.09.21 | ₩9,088 | ₩9,088 | ₩8,727 | ₩8,861 | -2.50% | 6.2만 |
|---|
| 2026.09.18 | ₩8,794 | ₩8,914 | ₩8,727 | ₩8,914 | +1.37% | 6.3만 |
|---|
| 2026.09.17 | ₩8,874 | ₩9,168 | ₩8,767 | ₩8,901 | +0.30% | 4.3만 |
|---|
| 2026.09.16 | ₩9,088 | ₩9,181 | ₩8,834 | ₩8,834 | -2.79% | 8.1만 |
|---|
| 2026.09.15 | ₩8,927 | ₩9,061 | ₩8,794 | ₩9,021 | +1.05% | 10.1만 |
|---|
| 2026.09.14 | ₩8,914 | ₩9,101 | ₩8,861 | ₩8,887 | -0.30% | 4.6만 |
|---|
| 2026.09.11 | ₩9,088 | ₩9,195 | ₩8,927 | ₩9,034 | -0.59% | 6만 |
|---|
| 2026.09.10 | ₩9,074 | ₩9,235 | ₩8,887 | ₩8,994 | -0.88% | 4.3만 |
|---|
| 2026.09.09 | ₩9,074 | ₩9,315 | ₩8,861 | ₩9,074 | 0.00% | 8.5만 |
|---|
| 2026.09.08 | ₩9,489 | ₩9,529 | ₩8,954 | ₩9,074 | -4.37% | 10.2만 |
|---|
| 2026.09.04 | ₩9,395 | ₩9,716 | ₩9,328 | ₩9,515 | +1.28% | 4만 |
|---|
| 2026.09.03 | ₩9,502 | ₩9,890 | ₩9,328 | ₩9,395 | -1.13% | 7.2만 |
|---|
| 2026.09.02 | ₩9,930 | ₩10,264 | ₩9,729 | ₩9,743 | -1.88% | 6.6만 |
|---|
| 2026.09.01 | ₩9,783 | ₩10,090 | ₩9,783 | ₩9,876 | +0.96% | 3.2만 |
|---|
| 2026.08.31 | ₩10,077 | ₩10,317 | ₩9,703 | ₩9,876 | -1.99% | 9.2만 |
|---|
| 2026.08.28 | ₩10,197 | ₩10,277 | ₩9,836 | ₩9,970 | -2.23% | 12.2만 |
|---|
| 2026.08.27 | ₩10,077 | ₩10,224 | ₩9,823 | ₩10,090 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩10,023 | ₩10,277 | ₩9,743 | ₩10,077 | +0.53% | 15.6만 |
|---|
| 2026.08.25 | ₩10,291 | ₩10,371 | ₩9,689 | ₩9,997 | -2.86% | 18만 |
|---|
| 2026.08.24 | ₩10,732 | ₩10,852 | ₩10,224 | ₩10,224 | -4.73% | 14.6만 |
|---|
| 2026.08.21 | ₩9,850 | ₩10,892 | ₩9,836 | ₩10,732 | +8.96% | 27.1만 |
|---|
| 2026.08.20 | ₩10,424 | ₩10,865 | ₩9,596 | ₩10,130 | -2.82% | 21.8만 |
|---|
| 2026.08.19 | ₩10,945 | ₩11,320 | ₩10,438 | ₩10,464 | -4.40% | 33.4만 |
|---|
| 2026.08.18 | ₩10,825 | ₩11,079 | ₩10,277 | ₩10,812 | -0.12% | 26.6만 |
|---|
| 2026.08.17 | ₩9,435 | ₩10,772 | ₩9,288 | ₩10,732 | +13.74% | 79.1만 |
|---|
| 2026.08.14 | ₩8,754 | ₩8,954 | ₩8,580 | ₩8,620 | -1.53% | 4.3만 |
|---|
| 2026.08.13 | ₩9,101 | ₩9,195 | ₩8,633 | ₩8,633 | -5.14% | 5.6만 |
|---|
| 2026.08.12 | ₩9,101 | ₩9,328 | ₩8,847 | ₩9,101 | 0.00% | 8만 |
|---|
| 2026.08.11 | ₩9,128 | ₩9,662 | ₩9,128 | ₩9,248 | +1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩9,529 | ₩9,689 | ₩9,221 | ₩9,248 | -2.95% | 7.9만 |
|---|
| 2026.08.07 | ₩9,155 | ₩9,863 | ₩9,115 | ₩9,609 | +4.96% | 18만 |
|---|
| 2026.08.06 | ₩8,834 | ₩9,262 | ₩8,767 | ₩9,221 | +4.39% | 7.8만 |
|---|
| 2026.08.05 | ₩9,128 | ₩9,288 | ₩8,660 | ₩8,834 | -3.22% | 13.3만 |
|---|
| 2026.08.04 | ₩8,580 | ₩9,275 | ₩8,540 | ₩9,074 | +5.76% | 18.4만 |
|---|
| 2026.08.03 | ₩8,593 | ₩8,687 | ₩8,473 | ₩8,580 | -0.16% | 9.3만 |
|---|
| 2026.07.31 | ₩8,232 | ₩8,593 | ₩8,085 | ₩8,553 | +3.90% | 10.8만 |
|---|
| 2026.07.30 | ₩8,420 | ₩8,727 | ₩7,952 | ₩8,206 | -2.54% | 10.7만 |
|---|
| 2026.07.29 | ₩8,794 | ₩8,794 | ₩8,152 | ₩8,232 | -6.38% | 12.2만 |
|---|
| 2026.07.28 | ₩8,821 | ₩8,887 | ₩8,620 | ₩8,700 | -1.36% | 10.3만 |
|---|
| 2026.07.27 | ₩8,486 | ₩8,780 | ₩8,460 | ₩8,714 | +2.68% | 13.5만 |
|---|
| 2026.07.24 | ₩8,353 | ₩8,486 | ₩8,286 | ₩8,406 | +0.64% | 10.8만 |
|---|
| 2026.07.23 | ₩8,526 | ₩8,526 | ₩8,192 | ₩8,232 | -3.45% | 6.8만 |
|---|
| 2026.07.22 | ₩8,339 | ₩8,593 | ₩8,085 | ₩8,580 | +2.88% | 11.8만 |
|---|
| 2026.07.21 | ₩8,273 | ₩8,486 | ₩8,219 | ₩8,366 | +1.13% | 9.9만 |
|---|
| 2026.07.20 | ₩8,540 | ₩8,540 | ₩8,019 | ₩8,232 | -3.60% | 8.5만 |
|---|
| 2026.07.17 | ₩8,526 | ₩8,647 | ₩8,259 | ₩8,446 | -0.94% | 10.8만 |
|---|
| 2026.07.16 | ₩8,433 | ₩8,767 | ₩8,433 | ₩8,553 | +1.43% | 13.7만 |
|---|
| 2026.07.15 | ₩8,714 | ₩8,847 | ₩8,299 | ₩8,379 | -3.83% | 13.9만 |
|---|
| 2026.07.14 | ₩8,032 | ₩9,034 | ₩8,019 | ₩8,714 | +8.49% | 30.2만 |
|---|
| 2026.07.13 | ₩7,818 | ₩8,326 | ₩7,765 | ₩8,032 | +2.74% | 24.9만 |
|---|
| 2026.07.10 | ₩7,163 | ₩7,845 | ₩7,043 | ₩7,658 | +6.90% | 20.2만 |
|---|
| 2026.07.09 | ₩6,856 | ₩7,083 | ₩6,749 | ₩7,016 | +2.34% | 5.3만 |
|---|
| 2026.07.08 | ₩6,749 | ₩7,110 | ₩6,682 | ₩6,923 | +2.57% | 7.5만 |
|---|
| 2026.07.07 | ₩6,562 | ₩6,682 | ₩6,428 | ₩6,682 | +1.83% | 7.9만 |
|---|
| 2026.07.06 | ₩6,522 | ₩6,655 | ₩6,388 | ₩6,522 | 0.00% | 8.6만 |
|---|
| 2026.07.02 | ₩6,415 | ₩6,682 | ₩6,348 | ₩6,442 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩6,348 | ₩6,549 | ₩6,348 | ₩6,415 | +1.05% | 3.7만 |
|---|
| 2026.06.30 | ₩6,468 | ₩6,589 | ₩6,067 | ₩6,348 | -1.86% | 5.8만 |
|---|
| 2026.06.29 | ₩6,455 | ₩6,963 | ₩6,361 | ₩6,549 | +1.45% | 7.8만 |
|---|
| 2026.06.26 | ₩6,281 | ₩6,535 | ₩6,148 | ₩6,415 | +2.13% | 9.3만 |
|---|
| 2026.06.25 | ₩6,108 | ₩6,468 | ₩6,001 | ₩6,255 | +2.41% | 10.9만 |
|---|
| 2026.06.24 | ₩6,001 | ₩6,241 | ₩6,001 | ₩6,241 | +4.01% | 7.9만 |
|---|
| 2026.06.23 | ₩6,014 | ₩6,241 | ₩5,987 | ₩6,014 | 0.00% | 5.4만 |
|---|
| 2026.06.22 | ₩5,533 | ₩6,148 | ₩5,533 | ₩6,094 | +10.14% | 8.1만 |
|---|
| 2026.06.18 | ₩5,439 | ₩5,613 | ₩5,439 | ₩5,519 | +1.47% | 12.2만 |
|---|
| 2026.06.17 | ₩5,346 | ₩5,613 | ₩5,332 | ₩5,332 | -0.25% | 5.1만 |
|---|
| 2026.06.16 | ₩5,399 | ₩5,533 | ₩5,266 | ₩5,266 | -2.48% | 37.3만 |
|---|
| 2026.06.15 | ₩5,413 | ₩5,640 | ₩5,346 | ₩5,346 | -1.23% | 7.4만 |
|---|
| 2026.06.12 | ₩5,533 | ₩5,533 | ₩5,386 | ₩5,439 | -1.69% | 2만 |
|---|
| 2026.06.11 | ₩5,439 | ₩5,560 | ₩5,346 | ₩5,506 | +1.23% | 5.4만 |
|---|
| 2026.06.10 | ₩5,399 | ₩5,840 | ₩5,306 | ₩5,359 | -0.74% | 3만 |
|---|
| 2026.06.09 | ₩5,546 | ₩5,680 | ₩5,306 | ₩5,306 | -4.34% | 8.9만 |
|---|
| 2026.06.08 | ₩5,586 | ₩5,733 | ₩5,479 | ₩5,506 | -1.44% | 4만 |
|---|
| 2026.06.05 | ₩5,493 | ₩5,586 | ₩5,479 | ₩5,493 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩5,707 | ₩5,707 | ₩5,346 | ₩5,573 | -2.34% | 11.1만 |
|---|
| 2026.06.03 | ₩5,773 | ₩5,773 | ₩5,667 | ₩5,747 | -0.46% | 5.3만 |
|---|
| 2026.06.02 | ₩5,546 | ₩5,867 | ₩5,346 | ₩5,707 | +2.89% | 10.3만 |
|---|
| 2026.06.01 | ₩5,346 | ₩5,680 | ₩5,279 | ₩5,426 | +1.50% | 5.5만 |
|---|
| 2026.05.29 | ₩5,399 | ₩5,506 | ₩5,239 | ₩5,306 | -1.73% | 5.8만 |
|---|
| 2026.05.28 | ₩5,546 | ₩5,560 | ₩5,413 | ₩5,426 | -2.17% | 1.7만 |
|---|
| 2026.05.27 | ₩5,426 | ₩5,707 | ₩5,426 | ₩5,519 | +1.72% | 4.6만 |
|---|
| 2026.05.26 | ₩5,479 | ₩5,519 | ₩5,319 | ₩5,479 | 0.00% | 4.9만 |
|---|
| 2026.05.22 | ₩5,453 | ₩5,493 | ₩5,346 | ₩5,399 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩5,372 | ₩5,479 | ₩5,252 | ₩5,319 | -1.00% | 6.2만 |
|---|
| 2026.05.20 | ₩5,332 | ₩5,439 | ₩5,212 | ₩5,359 | +0.50% | 6만 |
|---|
| 2026.05.19 | ₩5,386 | ₩5,626 | ₩5,319 | ₩5,372 | -0.25% | 5.7만 |
|---|
| 2026.05.18 | ₩5,372 | ₩5,533 | ₩5,372 | ₩5,386 | +0.25% | 2.7만 |
|---|
| 2026.05.15 | ₩5,399 | ₩5,667 | ₩5,399 | ₩5,399 | 0.00% | 3만 |
|---|
| 2026.05.14 | ₩5,479 | ₩5,533 | ₩5,413 | ₩5,466 | -0.24% | 2.6만 |
|---|
| 2026.05.13 | ₩5,546 | ₩5,626 | ₩5,479 | ₩5,493 | -0.96% | 1.9만 |
|---|
| 2026.05.12 | ₩5,760 | ₩5,814 | ₩5,546 | ₩5,546 | -3.71% | 3만 |
|---|
| 2026.05.11 | ₩5,747 | ₩5,840 | ₩5,613 | ₩5,747 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩5,479 | ₩5,747 | ₩5,453 | ₩5,747 | +4.88% | 7.6만 |
|---|
| 2026.05.07 | ₩5,346 | ₩5,426 | ₩5,306 | ₩5,399 | +1.00% | 13.2만 |
|---|
| 2026.05.06 | ₩4,945 | ₩5,346 | ₩4,945 | ₩5,185 | +4.86% | 11.8만 |
|---|
| 2026.05.05 | ₩4,744 | ₩4,891 | ₩4,744 | ₩4,891 | +3.10% | 1.6만 |
|---|
| 2026.05.04 | ₩4,811 | ₩4,891 | ₩4,691 | ₩4,691 | -2.50% | 1.9만 |
|---|
| 2026.05.01 | ₩4,891 | ₩4,891 | ₩4,784 | ₩4,825 | -1.37% | 2만 |
|---|
| 2026.04.30 | ₩4,798 | ₩4,905 | ₩4,798 | ₩4,865 | +1.39% | 1.6만 |
|---|
| 2026.04.29 | ₩4,838 | ₩4,905 | ₩4,718 | ₩4,758 | -1.66% | 2.2만 |
|---|
| 2026.04.28 | ₩5,038 | ₩5,038 | ₩4,784 | ₩4,798 | -4.77% | 1.3만 |
|---|
| 2026.04.27 | ₩4,878 | ₩4,891 | ₩4,838 | ₩4,878 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩4,744 | ₩4,878 | ₩4,744 | ₩4,825 | +1.69% | 3.3만 |
|---|
| 2026.04.23 | ₩4,851 | ₩4,878 | ₩4,744 | ₩4,744 | -2.20% | 1.1만 |
|---|
| 2026.04.22 | ₩4,838 | ₩4,945 | ₩4,758 | ₩4,825 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩5,012 | ₩5,012 | ₩4,798 | ₩4,825 | -3.73% | 1.8만 |
|---|
| 2026.04.20 | ₩4,918 | ₩5,159 | ₩4,918 | ₩4,985 | +1.36% | 7.5천 |
|---|
| 2026.04.17 | ₩5,078 | ₩5,119 | ₩4,945 | ₩4,972 | -2.11% | 1.5만 |
|---|
| 2026.04.16 | ₩4,958 | ₩4,985 | ₩4,811 | ₩4,985 | +0.54% | 2.7만 |
|---|
| 2026.04.15 | ₩4,998 | ₩5,172 | ₩4,838 | ₩4,918 | -1.60% | 2.4만 |
|---|
| 2026.04.14 | ₩5,078 | ₩5,078 | ₩4,945 | ₩4,945 | -2.63% | 1.7만 |
|---|
| 2026.04.13 | ₩5,119 | ₩5,145 | ₩4,958 | ₩5,025 | -1.83% | 1.6만 |
|---|
| 2026.04.10 | ₩4,825 | ₩5,065 | ₩4,825 | ₩4,998 | +3.60% | 1.9만 |
|---|
| 2026.04.09 | ₩4,838 | ₩5,038 | ₩4,704 | ₩4,972 | +2.76% | 3.1만 |
|---|
| 2026.04.08 | ₩4,918 | ₩5,119 | ₩4,825 | ₩4,878 | -0.82% | 5만 |
|---|
| 2026.04.07 | ₩4,731 | ₩4,825 | ₩4,731 | ₩4,798 | +1.41% | 2만 |
|---|
| 2026.04.06 | ₩4,744 | ₩4,878 | ₩4,731 | ₩4,731 | -0.28% | 2.9만 |
|---|
| 2026.04.02 | ₩4,811 | ₩4,905 | ₩4,744 | ₩4,784 | -0.56% | 1.6만 |
|---|
| 2026.04.01 | ₩4,825 | ₩4,878 | ₩4,798 | ₩4,798 | -0.55% | 6.3천 |
|---|
| 2026.03.31 | ₩4,744 | ₩4,931 | ₩4,744 | ₩4,771 | +0.56% | 5만 |
|---|
| 2026.03.30 | ₩4,784 | ₩4,931 | ₩4,744 | ₩4,744 | -0.84% | 7.5천 |
|---|
| 2026.03.27 | ₩5,065 | ₩5,065 | ₩4,744 | ₩4,784 | -5.54% | 8.9천 |
|---|
| 2026.03.26 | ₩4,838 | ₩5,025 | ₩4,798 | ₩4,851 | +0.28% | 4.5천 |
|---|
| 2026.03.25 | ₩4,931 | ₩5,105 | ₩4,865 | ₩4,865 | -1.36% | 5.7천 |
|---|
| 2026.03.24 | ₩5,145 | ₩5,159 | ₩4,878 | ₩4,985 | -3.12% | 1.6만 |
|---|
| 2026.03.23 | ₩4,851 | ₩5,012 | ₩4,851 | ₩4,958 | +2.20% | 2.5만 |
|---|
| 2026.03.20 | ₩4,811 | ₩4,878 | ₩4,678 | ₩4,878 | +1.39% | 6.7만 |
|---|
| 2026.03.19 | ₩4,878 | ₩4,931 | ₩4,758 | ₩4,811 | -1.37% | 3.7만 |
|---|
| 2026.03.18 | ₩4,985 | ₩5,052 | ₩4,891 | ₩4,905 | -1.61% | 1.2만 |
|---|
| 2026.03.17 | ₩4,865 | ₩5,078 | ₩4,865 | ₩5,012 | +3.02% | 1.1만 |
|---|
| 2026.03.16 | ₩4,891 | ₩4,998 | ₩4,891 | ₩4,891 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩4,891 | ₩4,958 | ₩4,758 | ₩4,851 | -0.82% | 3.5만 |
|---|
| 2026.03.12 | ₩4,878 | ₩5,052 | ₩4,838 | ₩4,878 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩5,119 | ₩5,172 | ₩4,891 | ₩4,945 | -3.39% | 5.2만 |
|---|
| 2026.03.10 | ₩5,092 | ₩5,212 | ₩5,092 | ₩5,119 | +0.52% | 8.3천 |
|---|
| 2026.03.09 | ₩5,145 | ₩5,225 | ₩5,078 | ₩5,199 | +1.04% | 2.8만 |
|---|
| 2026.03.06 | ₩5,078 | ₩5,332 | ₩5,078 | ₩5,306 | +4.47% | 2.1만 |
|---|
| 2026.03.05 | ₩5,292 | ₩5,292 | ₩5,145 | ₩5,199 | -1.77% | 5.6만 |
|---|
| 2026.03.04 | ₩5,212 | ₩5,306 | ₩5,092 | ₩5,292 | +1.54% | 3.6만 |
|---|
| 2026.03.03 | ₩5,065 | ₩5,252 | ₩4,972 | ₩5,212 | +2.90% | 10.3만 |
|---|
| 2026.03.02 | ₩5,212 | ₩5,239 | ₩5,078 | ₩5,145 | -1.28% | 3.4만 |
|---|
| 2026.02.27 | ₩5,159 | ₩5,319 | ₩5,145 | ₩5,252 | +1.81% | 6.8만 |
|---|
| 2026.02.26 | ₩5,212 | ₩5,319 | ₩5,159 | ₩5,212 | 0.00% | 4.7만 |
|---|
| 2026.02.25 | ₩5,225 | ₩5,266 | ₩5,025 | ₩5,185 | -0.77% | 6.1만 |
|---|
| 2026.02.24 | ₩5,372 | ₩5,453 | ₩5,252 | ₩5,266 | -1.99% | 6.9만 |
|---|
| 2026.02.23 | ₩5,533 | ₩5,573 | ₩5,346 | ₩5,346 | -3.38% | 2.1만 |
|---|
| 2026.02.20 | ₩5,413 | ₩5,640 | ₩5,399 | ₩5,546 | +2.47% | 4.9만 |
|---|
| 2026.02.19 | ₩5,426 | ₩5,466 | ₩5,346 | ₩5,399 | -0.49% | 1.6만 |
|---|
| 2026.02.18 | ₩5,332 | ₩5,533 | ₩5,332 | ₩5,439 | +2.01% | 3.4만 |
|---|
| 2026.02.17 | ₩5,359 | ₩5,506 | ₩5,319 | ₩5,332 | -0.50% | 3.7만 |
|---|
| 2026.02.13 | ₩5,560 | ₩5,560 | ₩5,319 | ₩5,359 | -3.61% | 4.8만 |
|---|
| 2026.02.12 | ₩5,479 | ₩5,613 | ₩5,292 | ₩5,479 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩5,346 | ₩5,600 | ₩5,319 | ₩5,546 | +3.75% | 5.7만 |
|---|
| 2026.02.10 | ₩5,413 | ₩5,506 | ₩5,306 | ₩5,346 | -1.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,346 | ₩5,600 | ₩5,319 | ₩5,426 | +1.50% | 2.6만 |
|---|
| 2026.02.06 | ₩5,466 | ₩5,560 | ₩5,292 | ₩5,346 | -2.20% | 4.3만 |
|---|
| 2026.02.05 | ₩5,707 | ₩5,814 | ₩5,426 | ₩5,426 | -4.92% | 4.9만 |
|---|
| 2026.02.04 | ₩5,787 | ₩6,188 | ₩5,613 | ₩5,720 | -1.15% | 17.6만 |
|---|
| 2026.02.03 | ₩5,225 | ₩5,613 | ₩5,225 | ₩5,479 | +4.86% | 11.4만 |
|---|
| 2026.02.02 | ₩5,078 | ₩5,319 | ₩4,972 | ₩5,239 | +3.16% | 3.1만 |
|---|
| 2026.01.30 | ₩5,252 | ₩5,279 | ₩5,159 | ₩5,159 | -1.78% | 2.5만 |
|---|
| 2026.01.29 | ₩5,306 | ₩5,306 | ₩5,145 | ₩5,266 | -0.76% | 3.3만 |
|---|
| 2026.01.28 | ₩5,132 | ₩5,266 | ₩5,119 | ₩5,266 | +2.60% | 1.3만 |
|---|
| 2026.01.27 | ₩5,145 | ₩5,212 | ₩5,119 | ₩5,185 | +0.78% | 1.9만 |
|---|
| 2026.01.26 | ₩5,065 | ₩5,266 | ₩5,065 | ₩5,212 | +2.90% | 2.9만 |
|---|
| 2026.01.23 | ₩5,145 | ₩5,239 | ₩5,038 | ₩5,172 | +0.52% | 1.3만 |
|---|
| 2026.01.22 | ₩5,199 | ₩5,413 | ₩5,185 | ₩5,199 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩5,172 | ₩5,292 | ₩5,159 | ₩5,212 | +0.78% | 3.1만 |
|---|
| 2026.01.20 | ₩5,252 | ₩5,359 | ₩5,172 | ₩5,172 | -1.53% | 2.1만 |
|---|
| 2026.01.16 | ₩5,252 | ₩5,426 | ₩5,199 | ₩5,359 | +2.04% | 5.8만 |
|---|
| 2026.01.15 | ₩5,119 | ₩5,279 | ₩5,119 | ₩5,252 | +2.61% | 2.5만 |
|---|
| 2026.01.14 | ₩5,172 | ₩5,332 | ₩5,038 | ₩5,145 | -0.52% | 4.3만 |
|---|
| 2026.01.13 | ₩5,199 | ₩5,332 | ₩5,052 | ₩5,119 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩4,905 | ₩5,519 | ₩4,851 | ₩5,225 | +6.54% | 37.4만 |
|---|
| 2026.01.09 | ₩5,172 | ₩5,292 | ₩4,798 | ₩4,798 | -7.24% | 6.3만 |
|---|
| 2026.01.08 | ₩4,798 | ₩5,279 | ₩4,798 | ₩5,119 | +6.69% | 12.3만 |
|---|
| 2026.01.07 | ₩4,878 | ₩4,998 | ₩4,811 | ₩4,838 | -0.82% | 3.4만 |
|---|
| 2026.01.06 | ₩4,851 | ₩4,958 | ₩4,811 | ₩4,891 | +0.83% | 4.5만 |
|---|
| 2026.01.05 | ₩4,678 | ₩4,972 | ₩4,651 | ₩4,798 | +2.57% | 4만 |
|---|
| 2026.01.02 | ₩4,664 | ₩4,678 | ₩4,637 | ₩4,678 | +0.29% | 3.8만 |
|---|
| 2025.12.31 | ₩4,637 | ₩4,678 | ₩4,571 | ₩4,678 | +0.86% | 11.7만 |
|---|
| 2025.12.30 | ₩4,597 | ₩4,664 | ₩4,517 | ₩4,637 | +0.87% | 14.2만 |
|---|
| 2025.12.29 | ₩4,531 | ₩4,678 | ₩4,464 | ₩4,597 | +1.47% | 15만 |
|---|
| 2025.12.26 | ₩4,490 | ₩4,664 | ₩4,410 | ₩4,517 | +0.60% | 4만 |
|---|
| 2025.12.24 | ₩4,450 | ₩4,531 | ₩4,343 | ₩4,437 | -0.30% | 1.1만 |
|---|
| 2025.12.23 | ₩4,317 | ₩4,477 | ₩4,290 | ₩4,384 | +1.55% | 9만 |
|---|
| 2025.12.22 | ₩4,450 | ₩4,477 | ₩4,263 | ₩4,357 | -2.10% | 10.2만 |
|---|
| 2025.12.19 | ₩4,611 | ₩4,611 | ₩4,450 | ₩4,450 | -3.48% | 9.6만 |
|---|
| 2025.12.18 | ₩4,490 | ₩4,691 | ₩4,490 | ₩4,597 | +2.38% | 3.9만 |
|---|
| 2025.12.17 | ₩4,517 | ₩4,678 | ₩4,357 | ₩4,490 | -0.59% | 7.3만 |
|---|
| 2025.12.16 | ₩4,691 | ₩4,744 | ₩4,410 | ₩4,504 | -3.99% | 13.3만 |
|---|
| 2025.12.15 | ₩4,731 | ₩4,784 | ₩4,584 | ₩4,758 | +0.56% | 5.4만 |
|---|
| 2025.12.12 | ₩4,704 | ₩4,838 | ₩4,624 | ₩4,744 | +0.85% | 5.6만 |
|---|
| 2025.12.11 | ₩4,851 | ₩4,851 | ₩4,651 | ₩4,664 | -3.86% | 2.4만 |
|---|
| 2025.12.10 | ₩4,798 | ₩4,985 | ₩4,624 | ₩4,704 | -1.95% | 9.9만 |
|---|
| 2025.12.09 | ₩4,972 | ₩4,985 | ₩4,758 | ₩4,838 | -2.69% | 8.8만 |
|---|
| 2025.12.08 | ₩4,317 | ₩4,998 | ₩4,290 | ₩4,931 | +14.24% | 17.4만 |
|---|
| 2025.12.05 | ₩4,410 | ₩4,450 | ₩4,103 | ₩4,183 | -5.15% | 21.3만 |
|---|
| 2025.12.04 | ₩4,731 | ₩4,744 | ₩4,317 | ₩4,397 | -7.06% | 16.1만 |
|---|
| 2025.12.03 | ₩4,718 | ₩4,811 | ₩4,450 | ₩4,678 | -0.85% | 9.5만 |
|---|
| 2025.12.02 | ₩4,557 | ₩4,784 | ₩4,557 | ₩4,758 | +4.40% | 1.9만 |
|---|
| 2025.12.01 | ₩4,611 | ₩4,678 | ₩4,584 | ₩4,611 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩4,597 | ₩4,731 | ₩4,597 | ₩4,664 | +1.45% | 1만 |
|---|
| 2025.11.26 | ₩4,410 | ₩4,744 | ₩4,237 | ₩4,597 | +4.24% | 9.1만 |
|---|
| 2025.11.25 | ₩4,023 | ₩4,544 | ₩4,023 | ₩4,490 | +11.63% | 7.2만 |
|---|
| 2025.11.24 | ₩4,076 | ₩4,277 | ₩3,956 | ₩3,983 | -2.30% | 8.7만 |
|---|
| 2025.11.21 | ₩4,143 | ₩4,317 | ₩4,049 | ₩4,076 | -1.61% | 6.8만 |
|---|
| 2025.11.20 | ₩4,250 | ₩4,397 | ₩4,076 | ₩4,210 | -0.94% | 12.3만 |
|---|
| 2025.11.19 | ₩4,343 | ₩4,343 | ₩4,237 | ₩4,237 | -2.46% | 5.1만 |
|---|
| 2025.11.18 | ₩4,464 | ₩4,477 | ₩4,303 | ₩4,303 | -3.59% | 9.5만 |
|---|
| 2025.11.17 | ₩4,597 | ₩4,611 | ₩4,490 | ₩4,490 | -2.33% | 4.3만 |
|---|
| 2025.11.14 | ₩4,678 | ₩4,744 | ₩4,584 | ₩4,611 | -1.43% | 5.2만 |
|---|
| 2025.11.13 | ₩4,784 | ₩4,851 | ₩4,691 | ₩4,731 | -1.12% | 3.9만 |
|---|
| 2025.11.12 | ₩4,945 | ₩5,025 | ₩4,771 | ₩4,784 | -3.24% | 4.9만 |
|---|
| 2025.11.11 | ₩4,798 | ₩5,052 | ₩4,798 | ₩4,945 | +3.06% | 6.6만 |
|---|
| 2025.11.10 | ₩5,212 | ₩5,346 | ₩4,838 | ₩4,851 | -6.92% | 8.2만 |
|---|
| 2025.11.07 | ₩5,346 | ₩5,493 | ₩5,119 | ₩5,132 | -4.00% | 9.1만 |
|---|
| 2025.11.06 | ₩5,519 | ₩5,747 | ₩5,346 | ₩5,372 | -2.66% | 7.3만 |
|---|
| 2025.11.05 | ₩5,720 | ₩5,867 | ₩5,519 | ₩5,519 | -3.50% | 7.9만 |
|---|
| 2025.11.04 | ₩5,747 | ₩5,947 | ₩5,747 | ₩5,867 | +2.09% | 5.8만 |
|---|
| 2025.11.03 | ₩5,907 | ₩6,054 | ₩5,773 | ₩5,787 | -2.04% | 4.9만 |
|---|
| 2025.10.31 | ₩5,840 | ₩6,081 | ₩5,787 | ₩5,961 | +2.06% | 5.8만 |
|---|
| 2025.10.30 | ₩5,880 | ₩6,081 | ₩5,840 | ₩5,894 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩5,894 | ₩6,001 | ₩5,787 | ₩5,840 | -0.91% | 5.7만 |
|---|
| 2025.10.28 | ₩5,987 | ₩6,268 | ₩5,854 | ₩5,894 | -1.56% | 2.8만 |
|---|
| 2025.10.27 | ₩5,840 | ₩5,974 | ₩5,840 | ₩5,961 | +2.06% | 5.6만 |
|---|
| 2025.10.24 | ₩5,867 | ₩5,920 | ₩5,827 | ₩5,840 | -0.46% | 1.1만 |
|---|
| 2025.10.23 | ₩5,827 | ₩5,947 | ₩5,773 | ₩5,880 | +0.92% | 2.4만 |
|---|
| 2025.10.22 | ₩5,867 | ₩5,947 | ₩5,773 | ₩5,827 | -0.68% | 7.3만 |
|---|
| 2025.10.21 | ₩5,987 | ₩6,121 | ₩5,760 | ₩5,814 | -2.90% | 7.8만 |
|---|
| 2025.10.20 | ₩6,014 | ₩6,148 | ₩5,947 | ₩6,014 | 0.00% | 4.1만 |
|---|
| 2025.10.17 | ₩6,041 | ₩6,148 | ₩6,014 | ₩6,027 | -0.22% | 3.4만 |
|---|
| 2025.10.16 | ₩6,134 | ₩6,361 | ₩6,067 | ₩6,108 | -0.44% | 4.1만 |
|---|
| 2025.10.15 | ₩6,188 | ₩6,281 | ₩6,148 | ₩6,188 | 0.00% | 3.5만 |
|---|
| 2025.10.14 | ₩6,228 | ₩6,321 | ₩6,121 | ₩6,121 | -1.72% | 3.3만 |
|---|
| 2025.10.13 | ₩6,241 | ₩6,335 | ₩6,148 | ₩6,214 | -0.43% | 4.6만 |
|---|
| 2025.10.10 | ₩6,241 | ₩6,348 | ₩6,121 | ₩6,121 | -1.93% | 4.9만 |
|---|