시장 데이터를 불러오는 중
전체 종목
Unifirst Corporation Common Stock 과거 주가
Unifirst Corporation Common Stock · UNF · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unifirst Corporation Common Stock · UNF · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩348,137 | ₩353,953 | ₩347,400 | ₩349,544 | +0.40% | 32.4만 |
| 2026.10.08 | ₩340,244 | ₩350,442 | ₩334,348 | ₩347,869 | +2.24% | 25.5만 |
| 2026.10.07 | ₩337,484 | ₩343,742 | ₩336,399 | ₩338,100 | +0.18% | 22.8만 |
| 2026.10.06 | ₩337,953 | ₩341,357 | ₩335,541 | ₩337,310 | -0.19% | 22.6만 |
| 2026.10.05 | ₩337,176 | ₩343,970 | ₩337,176 | ₩338,878 | +0.50% | 24.6만 |
| 2026.10.02 | ₩338,556 | ₩342,697 | ₩333,022 | ₩337,390 | -0.34% | 55.5만 |
| 2026.10.01 | ₩336,224 | ₩343,568 | ₩333,571 | ₩338,114 | +0.56% | 39만 |
| 2026.09.30 | ₩340,271 | ₩343,059 | ₩333,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩335,702 |
| -1.34% |
| 49.7만 |
| 2026.09.29 | ₩349,075 | ₩349,437 | ₩338,770 | ₩341,089 | -2.29% | 41.4만 |
|---|
| 2026.09.28 | ₩346,328 | ₩357,785 | ₩344,358 | ₩347,655 | +0.38% | 38.8만 |
|---|
| 2026.09.25 | ₩346,583 | ₩350,388 | ₩343,595 | ₩347,186 | +0.17% | 15.5만 |
|---|
| 2026.09.24 | ₩346,502 | ₩351,795 | ₩342,965 | ₩345,538 | -0.28% | 43.7만 |
|---|
| 2026.09.23 | ₩353,631 | ₩357,437 | ₩344,506 | ₩345,216 | -2.38% | 19.5만 |
|---|
| 2026.09.22 | ₩356,258 | ₩360,412 | ₩353,671 | ₩355,132 | -0.32% | 20.5만 |
|---|
| 2026.09.21 | ₩351,139 | ₩356,740 | ₩350,549 | ₩353,765 | +0.75% | 28.5만 |
|---|
| 2026.09.18 | ₩349,678 | ₩352,881 | ₩341,705 | ₩350,576 | +0.26% | 73.4만 |
|---|
| 2026.09.17 | ₩357,598 | ₩364,432 | ₩350,094 | ₩350,094 | -2.10% | 38.8만 |
|---|
| 2026.09.16 | ₩357,866 | ₩361,444 | ₩356,191 | ₩356,606 | -0.35% | 64.3만 |
|---|
| 2026.09.15 | ₩361,966 | ₩363,574 | ₩356,620 | ₩358,147 | -1.06% | 38.9만 |
|---|
| 2026.09.14 | ₩370,207 | ₩373,866 | ₩361,832 | ₩361,899 | -2.24% | 37.2만 |
|---|
| 2026.09.11 | ₩364,325 | ₩369,805 | ₩358,321 | ₩368,077 | +1.03% | 41.4만 |
|---|
| 2026.09.10 | ₩369,645 | ₩369,645 | ₩361,377 | ₩362,837 | -1.84% | 56.2만 |
|---|
| 2026.09.09 | ₩367,862 | ₩371,025 | ₩364,512 | ₩368,706 | +0.23% | 31만 |
|---|
| 2026.09.08 | ₩365,289 | ₩390,174 | ₩365,289 | ₩369,390 | +1.12% | 25.9만 |
|---|
| 2026.09.04 | ₩366,402 | ₩369,176 | ₩361,296 | ₩368,733 | +0.64% | 31.8만 |
|---|
| 2026.09.03 | ₩371,387 | ₩373,946 | ₩365,062 | ₩368,640 | -0.74% | 21만 |
|---|
| 2026.09.02 | ₩372,968 | ₩373,665 | ₩367,621 | ₩368,854 | -1.10% | 26.3만 |
|---|
| 2026.09.01 | ₩372,539 | ₩377,832 | ₩369,229 | ₩371,829 | -0.19% | 27.4만 |
|---|
| 2026.08.31 | ₩375,862 | ₩376,479 | ₩369,685 | ₩370,650 | -1.39% | 30.9만 |
|---|
| 2026.08.28 | ₩381,906 | ₩386,850 | ₩376,197 | ₩377,725 | -1.09% | 51.6만 |
|---|
| 2026.08.27 | ₩385,269 | ₩385,269 | ₩381,638 | ₩382,911 | -0.61% | 23.3만 |
|---|
| 2026.08.26 | ₩388,070 | ₩390,468 | ₩383,487 | ₩385,899 | -0.56% | 26만 |
|---|
| 2026.08.25 | ₩389,276 | ₩395,279 | ₩382,361 | ₩386,006 | -0.84% | 34.9만 |
|---|
| 2026.08.24 | ₩390,455 | ₩392,867 | ₩389,195 | ₩390,951 | +0.13% | 19.5만 |
|---|
| 2026.08.21 | ₩388,003 | ₩390,937 | ₩385,792 | ₩388,941 | +0.24% | 14.9만 |
|---|
| 2026.08.20 | ₩386,368 | ₩392,251 | ₩385,899 | ₩386,797 | +0.11% | 18.3만 |
|---|
| 2026.08.19 | ₩384,613 | ₩393,055 | ₩384,613 | ₩387,735 | +0.81% | 16.5만 |
|---|
| 2026.08.18 | ₩387,346 | ₩388,525 | ₩383,795 | ₩383,916 | -0.89% | 18만 |
|---|
| 2026.08.17 | ₩383,849 | ₩388,190 | ₩381,932 | ₩383,876 | +0.01% | 14.4만 |
|---|
| 2026.08.14 | ₩385,926 | ₩387,118 | ₩383,608 | ₩384,264 | -0.43% | 6.8만 |
|---|
| 2026.08.13 | ₩390,924 | ₩391,259 | ₩385,537 | ₩385,805 | -1.31% | 6.4만 |
|---|
| 2026.08.12 | ₩389,209 | ₩392,143 | ₩388,311 | ₩388,646 | -0.14% | 11.6만 |
|---|
| 2026.08.11 | ₩386,958 | ₩393,483 | ₩386,958 | ₩390,589 | +0.94% | 17만 |
|---|
| 2026.08.10 | ₩389,142 | ₩390,495 | ₩386,381 | ₩388,123 | -0.26% | 8.7만 |
|---|
| 2026.08.07 | ₩387,480 | ₩390,227 | ₩386,073 | ₩389,102 | +0.42% | 11.4만 |
|---|
| 2026.08.06 | ₩388,472 | ₩388,887 | ₩385,926 | ₩387,132 | -0.34% | 12.7만 |
|---|
| 2026.08.05 | ₩392,304 | ₩392,304 | ₩384,747 | ₩388,472 | -0.98% | 17.6만 |
|---|
| 2026.08.04 | ₩389,102 | ₩391,822 | ₩388,190 | ₩389,075 | -0.01% | 8만 |
|---|
| 2026.08.03 | ₩397,276 | ₩400,612 | ₩389,504 | ₩390,535 | -1.70% | 16.5만 |
|---|
| 2026.07.31 | ₩392,961 | ₩394,006 | ₩388,646 | ₩392,599 | -0.09% | 11.5만 |
|---|
| 2026.07.30 | ₩403,386 | ₩403,386 | ₩392,023 | ₩393,430 | -2.47% | 14.7만 |
|---|
| 2026.07.29 | ₩401,215 | ₩410,944 | ₩401,215 | ₩403,601 | +0.59% | 13.6만 |
|---|
| 2026.07.28 | ₩401,416 | ₩406,147 | ₩400,358 | ₩402,676 | +0.31% | 18.3만 |
|---|
| 2026.07.27 | ₩395,306 | ₩399,741 | ₩394,113 | ₩398,602 | +0.83% | 23.1만 |
|---|
| 2026.07.24 | ₩391,728 | ₩394,917 | ₩389,142 | ₩394,421 | +0.69% | 18.3만 |
|---|
| 2026.07.23 | ₩384,586 | ₩390,643 | ₩383,728 | ₩388,231 | +0.95% | 16만 |
|---|
| 2026.07.22 | ₩389,946 | ₩390,576 | ₩384,586 | ₩389,276 | -0.17% | 15.9만 |
|---|
| 2026.07.21 | ₩385,738 | ₩390,080 | ₩383,956 | ₩387,909 | +0.56% | 20.9만 |
|---|
| 2026.07.20 | ₩389,370 | ₩393,296 | ₩385,926 | ₩389,115 | -0.07% | 13.6만 |
|---|
| 2026.07.17 | ₩393,738 | ₩396,110 | ₩386,649 | ₩390,535 | -0.81% | 14.5만 |
|---|
| 2026.07.16 | ₩377,350 | ₩393,269 | ₩377,350 | ₩392,210 | +3.94% | 21.4만 |
|---|
| 2026.07.15 | ₩371,145 | ₩384,465 | ₩371,145 | ₩376,894 | +1.55% | 16.5만 |
|---|
| 2026.07.14 | ₩363,815 | ₩369,269 | ₩362,301 | ₩368,854 | +1.38% | 10.1만 |
|---|
| 2026.07.13 | ₩367,246 | ₩368,666 | ₩365,437 | ₩365,732 | -0.41% | 11.1만 |
|---|
| 2026.07.10 | ₩362,033 | ₩367,822 | ₩362,033 | ₩364,191 | +0.60% | 13.4만 |
|---|
| 2026.07.09 | ₩363,507 | ₩365,678 | ₩362,341 | ₩362,971 | -0.15% | 9.7만 |
|---|
| 2026.07.08 | ₩366,040 | ₩369,176 | ₩363,909 | ₩364,861 | -0.32% | 13.1만 |
|---|
| 2026.07.07 | ₩366,080 | ₩370,422 | ₩362,596 | ₩367,192 | +0.30% | 8.8만 |
|---|
| 2026.07.06 | ₩364,204 | ₩370,502 | ₩362,181 | ₩362,288 | -0.53% | 12.4만 |
|---|
| 2026.07.02 | ₩359,125 | ₩366,991 | ₩359,125 | ₩366,576 | +2.07% | 10.1만 |
|---|
| 2026.07.01 | ₩352,077 | ₩363,641 | ₩352,063 | ₩357,169 | +1.45% | 15.6만 |
|---|
| 2026.06.30 | ₩352,908 | ₩356,137 | ₩352,573 | ₩354,382 | +0.42% | 9.9만 |
|---|
| 2026.06.29 | ₩355,681 | ₩358,790 | ₩350,120 | ₩353,685 | -0.56% | 43.4만 |
|---|
| 2026.06.26 | ₩353,966 | ₩356,955 | ₩352,707 | ₩356,539 | +0.73% | 38.1만 |
|---|
| 2026.06.25 | ₩353,082 | ₩356,445 | ₩349,544 | ₩351,635 | -0.41% | 13.7만 |
|---|
| 2026.06.24 | ₩348,271 | ₩355,936 | ₩348,271 | ₩353,243 | +1.43% | 30.4만 |
|---|
| 2026.06.23 | ₩354,274 | ₩356,405 | ₩349,008 | ₩350,603 | -1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩350,898 | ₩353,966 | ₩348,030 | ₩349,745 | -0.33% | 12.3만 |
|---|
| 2026.06.18 | ₩348,512 | ₩351,822 | ₩345,953 | ₩349,745 | +0.35% | 30.7만 |
|---|
| 2026.06.17 | ₩356,137 | ₩357,236 | ₩347,507 | ₩348,057 | -2.27% | 17.3만 |
|---|
| 2026.06.16 | ₩356,110 | ₩356,539 | ₩352,331 | ₩356,338 | +0.06% | 11.8만 |
|---|
| 2026.06.15 | ₩351,434 | ₩362,100 | ₩351,434 | ₩353,537 | +0.60% | 13.2만 |
|---|
| 2026.06.12 | ₩359,836 | ₩361,805 | ₩353,135 | ₩354,877 | -1.38% | 69.5만 |
|---|
| 2026.06.11 | ₩364,284 | ₩375,876 | ₩364,284 | ₩369,377 | +1.40% | 75.8만 |
|---|
| 2026.06.10 | ₩365,477 | ₩366,737 | ₩360,827 | ₩365,289 | -0.05% | 19.6만 |
|---|
| 2026.06.09 | ₩356,419 | ₩362,810 | ₩351,233 | ₩362,449 | +1.69% | 31.9만 |
|---|
| 2026.06.08 | ₩358,898 | ₩363,976 | ₩353,417 | ₩353,859 | -1.40% | 19.8만 |
|---|
| 2026.06.05 | ₩365,531 | ₩366,375 | ₩359,608 | ₩361,698 | -1.05% | 20.2만 |
|---|
| 2026.06.04 | ₩356,780 | ₩365,678 | ₩356,780 | ₩363,762 | +1.96% | 21.7만 |
|---|
| 2026.06.03 | ₩350,228 | ₩356,445 | ₩349,048 | ₩354,556 | +1.24% | 17.1만 |
|---|
| 2026.06.02 | ₩353,511 | ₩355,145 | ₩348,673 | ₩353,162 | -0.10% | 29.4만 |
|---|
| 2026.06.01 | ₩355,615 | ₩356,874 | ₩348,995 | ₩354,355 | -0.35% | 18.4만 |
|---|
| 2026.05.29 | ₩358,375 | ₩359,862 | ₩355,521 | ₩355,668 | -0.76% | 11.1만 |
|---|
| 2026.05.28 | ₩354,596 | ₩359,996 | ₩353,135 | ₩359,166 | +1.29% | 9.5만 |
|---|
| 2026.05.27 | ₩353,685 | ₩358,027 | ₩353,685 | ₩355,842 | +0.61% | 20만 |
|---|
| 2026.05.26 | ₩354,609 | ₩356,888 | ₩351,728 | ₩353,738 | -0.25% | 21.6만 |
|---|
| 2026.05.22 | ₩353,846 | ₩359,996 | ₩345,725 | ₩355,735 | +0.53% | 18.6만 |
|---|
| 2026.05.21 | ₩352,238 | ₩356,767 | ₩351,541 | ₩354,797 | +0.73% | 23.6만 |
|---|
| 2026.05.20 | ₩353,765 | ₩355,454 | ₩351,085 | ₩354,207 | +0.12% | 27만 |
|---|
| 2026.05.19 | ₩357,651 | ₩358,857 | ₩353,537 | ₩354,033 | -1.01% | 19.9만 |
|---|
| 2026.05.18 | ₩349,477 | ₩358,040 | ₩349,477 | ₩356,151 | +1.91% | 22.7만 |
|---|
| 2026.05.15 | ₩347,601 | ₩351,487 | ₩345,899 | ₩349,866 | +0.65% | 27.3만 |
|---|
| 2026.05.14 | ₩345,859 | ₩349,517 | ₩343,233 | ₩345,940 | +0.02% | 20.7만 |
|---|
| 2026.05.13 | ₩344,117 | ₩346,020 | ₩340,593 | ₩343,581 | -0.16% | 15.1만 |
|---|
| 2026.05.12 | ₩338,824 | ₩350,455 | ₩338,824 | ₩344,117 | +1.56% | 35.5만 |
|---|
| 2026.05.11 | ₩338,007 | ₩342,107 | ₩336,734 | ₩338,154 | +0.04% | 14.8만 |
|---|
| 2026.05.08 | ₩343,836 | ₩343,863 | ₩337,940 | ₩338,234 | -1.63% | 27.2만 |
|---|
| 2026.05.07 | ₩343,943 | ₩346,529 | ₩342,214 | ₩343,595 | -0.10% | 29.1만 |
|---|
| 2026.05.06 | ₩340,593 | ₩343,166 | ₩337,966 | ₩340,821 | +0.07% | 17.3만 |
|---|
| 2026.05.05 | ₩336,372 | ₩338,878 | ₩334,214 | ₩338,087 | +0.51% | 27만 |
|---|
| 2026.05.04 | ₩336,760 | ₩338,770 | ₩333,625 | ₩334,657 | -0.62% | 7.8만 |
|---|
| 2026.05.01 | ₩344,734 | ₩348,941 | ₩335,849 | ₩337,819 | -2.01% | 12.2만 |
|---|
| 2026.04.30 | ₩341,866 | ₩343,702 | ₩339,306 | ₩342,389 | +0.15% | 20.7만 |
|---|
| 2026.04.29 | ₩344,492 | ₩346,757 | ₩340,512 | ₩342,764 | -0.50% | 18.7만 |
|---|
| 2026.04.28 | ₩346,945 | ₩349,946 | ₩343,943 | ₩345,310 | -0.47% | 11.7만 |
|---|
| 2026.04.27 | ₩350,429 | ₩350,429 | ₩345,444 | ₩346,007 | -1.26% | 22.6만 |
|---|
| 2026.04.24 | ₩350,134 | ₩351,568 | ₩347,293 | ₩348,713 | -0.41% | 18.8만 |
|---|
| 2026.04.23 | ₩347,695 | ₩351,876 | ₩347,695 | ₩350,924 | +0.93% | 28.9만 |
|---|
| 2026.04.22 | ₩351,032 | ₩351,032 | ₩345,846 | ₩348,151 | -0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩351,380 | ₩352,117 | ₩348,740 | ₩350,027 | -0.39% | 13.7만 |
|---|
| 2026.04.20 | ₩352,398 | ₩354,006 | ₩350,241 | ₩350,388 | -0.57% | 27.2만 |
|---|
| 2026.04.17 | ₩353,966 | ₩354,945 | ₩351,943 | ₩352,599 | -0.39% | 22.9만 |
|---|
| 2026.04.16 | ₩346,797 | ₩351,956 | ₩346,797 | ₩351,273 | +1.29% | 17.1만 |
|---|
| 2026.04.15 | ₩348,620 | ₩349,745 | ₩345,350 | ₩348,151 | -0.13% | 21.4만 |
|---|
| 2026.04.14 | ₩346,985 | ₩349,772 | ₩346,985 | ₩349,531 | +0.73% | 18.2만 |
|---|
| 2026.04.13 | ₩341,960 | ₩348,043 | ₩341,960 | ₩348,043 | +1.78% | 17.4만 |
|---|
| 2026.04.10 | ₩346,074 | ₩348,218 | ₩342,911 | ₩343,340 | -0.79% | 34.6만 |
|---|
| 2026.04.09 | ₩345,645 | ₩347,239 | ₩341,705 | ₩344,734 | -0.26% | 27.9만 |
|---|
| 2026.04.08 | ₩347,400 | ₩349,638 | ₩343,809 | ₩346,167 | -0.35% | 33.6만 |
|---|
| 2026.04.07 | ₩348,378 | ₩348,378 | ₩340,151 | ₩341,343 | -2.02% | 13.6만 |
|---|
| 2026.04.06 | ₩340,459 | ₩345,363 | ₩340,459 | ₩343,045 | +0.76% | 17.9만 |
|---|
| 2026.04.02 | ₩339,333 | ₩345,028 | ₩338,342 | ₩343,300 | +1.17% | 19.6만 |
|---|
| 2026.04.01 | ₩344,050 | ₩344,050 | ₩336,680 | ₩341,156 | -0.84% | 33.2만 |
|---|
| 2026.03.31 | ₩335,595 | ₩337,296 | ₩331,655 | ₩337,136 | +0.46% | 26.7만 |
|---|
| 2026.03.30 | ₩334,871 | ₩340,378 | ₩333,437 | ₩334,107 | -0.23% | 28.8만 |
|---|
| 2026.03.27 | ₩338,355 | ₩340,365 | ₩332,955 | ₩333,156 | -1.54% | 38.8만 |
|---|
| 2026.03.26 | ₩349,517 | ₩350,268 | ₩335,769 | ₩336,975 | -3.59% | 42.9만 |
|---|
| 2026.03.25 | ₩356,445 | ₩357,531 | ₩348,660 | ₩351,367 | -1.42% | 41.6만 |
|---|
| 2026.03.24 | ₩357,759 | ₩357,759 | ₩351,152 | ₩353,149 | -1.29% | 29만 |
|---|
| 2026.03.23 | ₩349,424 | ₩358,777 | ₩349,424 | ₩356,754 | +2.10% | 50.5만 |
|---|
| 2026.03.20 | ₩358,402 | ₩358,402 | ₩348,338 | ₩349,424 | -2.51% | 70.6만 |
|---|
| 2026.03.19 | ₩356,941 | ₩360,157 | ₩352,197 | ₩355,775 | -0.33% | 40.1만 |
|---|
| 2026.03.18 | ₩365,276 | ₩365,571 | ₩358,295 | ₩358,750 | -1.79% | 52.1만 |
|---|
| 2026.03.17 | ₩368,023 | ₩368,894 | ₩366,361 | ₩366,388 | -0.44% | 55.6만 |
|---|
| 2026.03.16 | ₩368,506 | ₩368,841 | ₩365,946 | ₩366,911 | -0.43% | 41.1만 |
|---|
| 2026.03.13 | ₩366,281 | ₩368,666 | ₩362,583 | ₩366,241 | -0.01% | 52.5만 |
|---|
| 2026.03.12 | ₩367,273 | ₩372,191 | ₩364,646 | ₩365,665 | -0.44% | 101.9만 |
|---|
| 2026.03.11 | ₩370,127 | ₩380,257 | ₩368,036 | ₩368,358 | -0.48% | 238.9만 |
|---|
| 2026.03.10 | ₩346,811 | ₩353,752 | ₩331,869 | ₩345,605 | -0.35% | 24.8만 |
|---|
| 2026.03.09 | ₩345,725 | ₩356,043 | ₩341,169 | ₩351,943 | +1.80% | 38.1만 |
|---|
| 2026.03.06 | ₩354,100 | ₩356,445 | ₩345,966 | ₩347,293 | -1.92% | 40.6만 |
|---|
| 2026.03.05 | ₩308,955 | ₩363,614 | ₩308,955 | ₩352,104 | +13.97% | 86.9만 |
|---|
| 2026.03.04 | ₩314,154 | ₩315,133 | ₩309,545 | ₩309,893 | -1.36% | 7.6만 |
|---|
| 2026.03.03 | ₩309,397 | ₩313,605 | ₩308,071 | ₩311,823 | +0.78% | 10.4만 |
|---|
| 2026.03.02 | ₩309,987 | ₩314,851 | ₩308,875 | ₩310,174 | +0.06% | 10.6만 |
|---|
| 2026.02.27 | ₩308,084 | ₩316,888 | ₩308,084 | ₩314,664 | +2.14% | 14.4만 |
|---|
| 2026.02.26 | ₩313,900 | ₩315,226 | ₩309,880 | ₩311,675 | -0.71% | 10.9만 |
|---|
| 2026.02.25 | ₩312,332 | ₩313,230 | ₩308,365 | ₩311,957 | -0.12% | 8.7만 |
|---|
| 2026.02.24 | ₩313,565 | ₩316,540 | ₩310,952 | ₩312,225 | -0.43% | 9.3만 |
|---|
| 2026.02.23 | ₩316,097 | ₩317,062 | ₩310,027 | ₩313,632 | -0.78% | 10.8만 |
|---|
| 2026.02.20 | ₩314,141 | ₩320,988 | ₩312,908 | ₩318,791 | +1.48% | 12.7만 |
|---|
| 2026.02.19 | ₩323,548 | ₩326,228 | ₩314,744 | ₩315,722 | -2.42% | 13.4만 |
|---|
| 2026.02.18 | ₩318,335 | ₩324,312 | ₩316,164 | ₩323,280 | +1.55% | 20.9만 |
|---|
| 2026.02.17 | ₩318,308 | ₩320,399 | ₩317,076 | ₩319,287 | +0.31% | 12.3만 |
|---|
| 2026.02.13 | ₩314,985 | ₩320,694 | ₩314,717 | ₩320,694 | +1.81% | 24.6만 |
|---|
| 2026.02.12 | ₩314,905 | ₩319,715 | ₩313,484 | ₩314,972 | +0.02% | 24만 |
|---|
| 2026.02.11 | ₩309,156 | ₩315,749 | ₩306,811 | ₩315,012 | +1.89% | 31만 |
|---|
| 2026.02.10 | ₩311,421 | ₩323,374 | ₩307,387 | ₩308,218 | -1.03% | 75.6만 |
|---|
| 2026.02.09 | ₩269,853 | ₩274,704 | ₩265,458 | ₩267,790 | -0.76% | 18.7만 |
|---|
| 2026.02.06 | ₩272,212 | ₩276,567 | ₩266,342 | ₩269,813 | -0.88% | 14.1만 |
|---|
| 2026.02.05 | ₩273,726 | ₩279,046 | ₩271,408 | ₩271,408 | -0.85% | 12.3만 |
|---|
| 2026.02.04 | ₩274,222 | ₩274,329 | ₩269,907 | ₩272,158 | -0.75% | 16.1만 |
|---|
| 2026.02.03 | ₩276,406 | ₩278,269 | ₩270,148 | ₩272,024 | -1.59% | 18.1만 |
|---|
| 2026.02.02 | ₩288,104 | ₩292,124 | ₩278,403 | ₩278,751 | -3.25% | 14.9만 |
|---|
| 2026.01.30 | ₩278,202 | ₩288,882 | ₩277,786 | ₩288,104 | +3.56% | 19.1만 |
|---|
| 2026.01.29 | ₩278,054 | ₩281,444 | ₩276,218 | ₩280,801 | +0.99% | 34.1만 |
|---|
| 2026.01.28 | ₩281,404 | ₩281,404 | ₩275,696 | ₩277,893 | -1.25% | 11.6만 |
|---|
| 2026.01.27 | ₩275,656 | ₩280,895 | ₩274,986 | ₩280,882 | +1.90% | 11.2만 |
|---|
| 2026.01.26 | ₩279,113 | ₩282,289 | ₩275,562 | ₩277,277 | -0.66% | 13.5만 |
|---|
| 2026.01.23 | ₩278,389 | ₩281,404 | ₩276,513 | ₩278,711 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩276,969 | ₩282,021 | ₩274,181 | ₩279,823 | +1.03% | 31.2만 |
|---|
| 2026.01.21 | ₩278,202 | ₩279,903 | ₩274,449 | ₩276,486 | -0.62% | 12.1만 |
|---|
| 2026.01.20 | ₩281,846 | ₩281,846 | ₩275,602 | ₩275,602 | -2.22% | 19.8만 |
|---|
| 2026.01.16 | ₩284,861 | ₩288,104 | ₩278,724 | ₩281,136 | -1.31% | 16.2만 |
|---|
| 2026.01.15 | ₩273,887 | ₩284,861 | ₩271,220 | ₩284,634 | +3.92% | 30.2만 |
|---|
| 2026.01.14 | ₩268,004 | ₩271,006 | ₩265,324 | ₩270,684 | +1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩269,746 | ₩271,314 | ₩266,409 | ₩267,696 | -0.76% | 8.1만 |
|---|
| 2026.01.12 | ₩271,260 | ₩274,168 | ₩266,490 | ₩270,014 | -0.46% | 15.6만 |
|---|
| 2026.01.09 | ₩270,697 | ₩274,852 | ₩266,664 | ₩272,426 | +0.64% | 18.2만 |
|---|
| 2026.01.08 | ₩263,301 | ₩272,091 | ₩262,108 | ₩270,697 | +2.81% | 20.6만 |
|---|
| 2026.01.07 | ₩251,683 | ₩270,684 | ₩250,061 | ₩263,984 | +4.89% | 36.3만 |
|---|
| 2026.01.06 | ₩262,979 | ₩274,235 | ₩261,987 | ₩272,225 | +3.52% | 30.7만 |
|---|
| 2026.01.05 | ₩257,873 | ₩268,460 | ₩257,873 | ₩265,217 | +2.85% | 19.4만 |
|---|
| 2026.01.02 | ₩256,627 | ₩260,232 | ₩256,493 | ₩259,441 | +1.10% | 16.5만 |
|---|
| 2025.12.31 | ₩261,304 | ₩267,977 | ₩257,270 | ₩258,490 | -1.08% | 15.5만 |
|---|
| 2025.12.30 | ₩262,644 | ₩264,373 | ₩261,398 | ₩261,398 | -0.47% | 12.7만 |
|---|
| 2025.12.29 | ₩264,761 | ₩267,307 | ₩261,304 | ₩263,381 | -0.52% | 17.6만 |
|---|
| 2025.12.26 | ₩269,692 | ₩269,692 | ₩264,654 | ₩264,761 | -1.83% | 15.1만 |
|---|
| 2025.12.24 | ₩266,932 | ₩269,009 | ₩264,466 | ₩267,428 | +0.19% | 13.6만 |
|---|
| 2025.12.23 | ₩268,312 | ₩270,416 | ₩264,212 | ₩266,664 | -0.61% | 37.9만 |
|---|
| 2025.12.22 | ₩285,719 | ₩292,821 | ₩257,150 | ₩264,842 | -7.31% | 140.7만 |
|---|
| 2025.12.19 | ₩231,167 | ₩231,167 | ₩223,006 | ₩228,018 | -1.36% | 52.6만 |
|---|
| 2025.12.18 | ₩237,894 | ₩239,381 | ₩232,333 | ₩233,217 | -1.97% | 18.4만 |
|---|
| 2025.12.17 | ₩233,364 | ₩239,569 | ₩230,296 | ₩236,929 | +1.53% | 29만 |
|---|
| 2025.12.16 | ₩235,777 | ₩238,068 | ₩232,266 | ₩233,431 | -0.99% | 24.6만 |
|---|
| 2025.12.15 | ₩246,470 | ₩246,470 | ₩236,983 | ₩238,014 | -3.43% | 22.1만 |
|---|
| 2025.12.12 | ₩241,632 | ₩245,116 | ₩238,979 | ₩240,333 | -0.54% | 14.5만 |
|---|
| 2025.12.11 | ₩244,688 | ₩249,297 | ₩240,708 | ₩240,895 | -1.55% | 16.7만 |
|---|
| 2025.12.10 | ₩241,954 | ₩245,572 | ₩240,333 | ₩242,718 | +0.32% | 24.5만 |
|---|
| 2025.12.09 | ₩241,766 | ₩243,750 | ₩239,100 | ₩241,029 | -0.30% | 20.2만 |
|---|
| 2025.12.08 | ₩242,946 | ₩247,649 | ₩239,676 | ₩241,217 | -0.71% | 41.6만 |
|---|
| 2025.12.05 | ₩238,577 | ₩244,299 | ₩236,795 | ₩242,838 | +1.79% | 14.6만 |
|---|
| 2025.12.04 | ₩238,537 | ₩242,209 | ₩232,989 | ₩238,323 | -0.09% | 19.6만 |
|---|
| 2025.12.03 | ₩236,567 | ₩240,024 | ₩235,401 | ₩237,693 | +0.48% | 16.1만 |
|---|
| 2025.12.02 | ₩236,648 | ₩238,148 | ₩233,525 | ₩237,438 | +0.33% | 32.7만 |
|---|
| 2025.12.01 | ₩229,130 | ₩240,239 | ₩229,130 | ₩237,385 | +3.60% | 21.6만 |
|---|
| 2025.11.28 | ₩229,921 | ₩231,984 | ₩229,921 | ₩231,220 | +0.57% | 15.8만 |
|---|
| 2025.11.26 | ₩222,644 | ₩234,168 | ₩220,339 | ₩230,282 | +3.43% | 33.3만 |
|---|
| 2025.11.25 | ₩219,120 | ₩229,371 | ₩219,120 | ₩223,810 | +2.14% | 12.5만 |
|---|
| 2025.11.24 | ₩218,530 | ₩219,133 | ₩214,591 | ₩217,472 | -0.48% | 9.8만 |
|---|
| 2025.11.21 | ₩215,341 | ₩220,433 | ₩214,162 | ₩218,490 | +1.46% | 12.8만 |
|---|
| 2025.11.20 | ₩213,720 | ₩216,587 | ₩212,058 | ₩214,216 | +0.23% | 15.7만 |
|---|
| 2025.11.19 | ₩212,541 | ₩215,864 | ₩211,241 | ₩214,202 | +0.78% | 23.3만 |
|---|
| 2025.11.18 | ₩212,675 | ₩215,877 | ₩206,363 | ₩212,675 | 0.00% | 15.2만 |
|---|
| 2025.11.17 | ₩213,840 | ₩215,328 | ₩211,361 | ₩211,790 | -0.96% | 27.5만 |
|---|
| 2025.11.14 | ₩212,340 | ₩219,576 | ₩206,390 | ₩216,011 | +1.73% | 32.5만 |
|---|
| 2025.11.13 | ₩207,475 | ₩215,046 | ₩203,026 | ₩213,345 | +2.83% | 17만 |
|---|
| 2025.11.12 | ₩205,907 | ₩213,291 | ₩205,907 | ₩208,199 | +1.11% | 15.3만 |
|---|
| 2025.11.11 | ₩204,809 | ₩206,551 | ₩203,026 | ₩205,090 | +0.14% | 7.6만 |
|---|
| 2025.11.10 | ₩203,696 | ₩205,934 | ₩201,566 | ₩204,902 | +0.59% | 14.3만 |
|---|
| 2025.11.07 | ₩201,579 | ₩203,509 | ₩200,708 | ₩202,799 | +0.60% | 10.7만 |
|---|
| 2025.11.06 | ₩200,963 | ₩204,916 | ₩197,867 | ₩201,030 | +0.03% | 11.4만 |
|---|
| 2025.11.05 | ₩203,549 | ₩205,385 | ₩201,807 | ₩203,428 | -0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩207,877 | ₩208,829 | ₩201,432 | ₩203,495 | -2.11% | 12.1만 |
|---|
| 2025.11.03 | ₩207,851 | ₩210,263 | ₩204,031 | ₩208,722 | +0.42% | 14.9만 |
|---|
| 2025.10.31 | ₩207,810 | ₩209,405 | ₩203,683 | ₩206,832 | -0.47% | 14.6만 |
|---|
| 2025.10.30 | ₩208,119 | ₩211,026 | ₩206,376 | ₩209,606 | +0.71% | 14만 |
|---|
| 2025.10.29 | ₩212,862 | ₩213,894 | ₩207,703 | ₩208,454 | -2.07% | 15.6만 |
|---|
| 2025.10.28 | ₩210,678 | ₩214,819 | ₩210,437 | ₩213,760 | +1.46% | 14만 |
|---|
| 2025.10.27 | ₩216,534 | ₩216,788 | ₩208,011 | ₩211,402 | -2.37% | 21.9만 |
|---|
| 2025.10.24 | ₩211,308 | ₩216,346 | ₩208,186 | ₩216,346 | +2.38% | 22만 |
|---|
| 2025.10.23 | ₩219,964 | ₩219,964 | ₩206,685 | ₩208,909 | -5.03% | 30.8만 |
|---|
| 2025.10.22 | ₩207,703 | ₩227,736 | ₩206,363 | ₩221,076 | +6.44% | 38만 |
|---|
| 2025.10.21 | ₩230,122 | ₩234,504 | ₩228,112 | ₩232,319 | +0.95% | 17.3만 |
|---|
| 2025.10.20 | ₩225,901 | ₩229,787 | ₩223,676 | ₩229,586 | +1.63% | 11.8만 |
|---|
| 2025.10.17 | ₩221,331 | ₩227,549 | ₩220,822 | ₩225,512 | +1.89% | 18.3만 |
|---|
| 2025.10.16 | ₩216,628 | ₩222,618 | ₩213,733 | ₩221,425 | +2.21% | 22.9만 |
|---|
| 2025.10.15 | ₩218,691 | ₩221,840 | ₩214,457 | ₩216,654 | -0.93% | 12.9만 |
|---|
| 2025.10.14 | ₩211,536 | ₩219,147 | ₩209,325 | ₩218,705 | +3.39% | 22.7만 |
|---|
| 2025.10.13 | ₩212,232 | ₩213,519 | ₩209,767 | ₩212,420 | +0.09% | 9.2만 |
|---|
| 2025.10.10 | ₩216,159 | ₩217,941 | ₩210,383 | ₩210,986 | -2.39% | 8.8만 |
|---|