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 | ₩347,145 | ₩352,944 | ₩346,410 | ₩348,548 | +0.40% | 32.4만 |
| 2026.10.08 | ₩339,275 | ₩349,443 | ₩333,395 | ₩346,878 | +2.24% | 25.5만 |
| 2026.10.07 | ₩336,522 | ₩342,762 | ₩335,440 | ₩337,137 | +0.18% | 22.8만 |
| 2026.10.06 | ₩336,990 | ₩340,384 | ₩334,584 | ₩336,348 | -0.19% | 22.6만 |
| 2026.10.05 | ₩336,215 | ₩342,989 | ₩336,215 | ₩337,912 | +0.50% | 24.6만 |
| 2026.10.02 | ₩337,591 | ₩341,720 | ₩332,072 | ₩336,428 | -0.34% | 55.5만 |
| 2026.10.01 | ₩335,266 | ₩342,588 | ₩332,620 | ₩337,150 | +0.56% | 39만 |
| 2026.09.30 | ₩339,301 | ₩342,081 | ₩332,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩334,745 |
| -1.34% |
| 49.7만 |
| 2026.09.29 | ₩348,080 | ₩348,441 | ₩337,805 | ₩340,116 | -2.29% | 41.4만 |
|---|
| 2026.09.28 | ₩345,341 | ₩356,765 | ₩343,377 | ₩346,664 | +0.38% | 38.8만 |
|---|
| 2026.09.25 | ₩345,595 | ₩349,390 | ₩342,615 | ₩346,196 | +0.17% | 15.5만 |
|---|
| 2026.09.24 | ₩345,515 | ₩350,793 | ₩341,987 | ₩344,553 | -0.28% | 43.7만 |
|---|
| 2026.09.23 | ₩352,623 | ₩356,418 | ₩343,524 | ₩344,232 | -2.38% | 19.5만 |
|---|
| 2026.09.22 | ₩355,242 | ₩359,384 | ₩352,663 | ₩354,120 | -0.32% | 20.5만 |
|---|
| 2026.09.21 | ₩350,138 | ₩355,723 | ₩349,550 | ₩352,757 | +0.75% | 28.5만 |
|---|
| 2026.09.18 | ₩348,681 | ₩351,875 | ₩340,731 | ₩349,577 | +0.26% | 73.4만 |
|---|
| 2026.09.17 | ₩356,578 | ₩363,393 | ₩349,096 | ₩349,096 | -2.10% | 38.8만 |
|---|
| 2026.09.16 | ₩356,846 | ₩360,413 | ₩355,175 | ₩355,590 | -0.35% | 64.3만 |
|---|
| 2026.09.15 | ₩360,934 | ₩362,538 | ₩355,603 | ₩357,126 | -1.06% | 38.9만 |
|---|
| 2026.09.14 | ₩369,152 | ₩372,800 | ₩360,801 | ₩360,868 | -2.24% | 37.2만 |
|---|
| 2026.09.11 | ₩363,286 | ₩368,751 | ₩357,300 | ₩367,027 | +1.03% | 41.4만 |
|---|
| 2026.09.10 | ₩368,591 | ₩368,591 | ₩360,346 | ₩361,803 | -1.84% | 56.2만 |
|---|
| 2026.09.09 | ₩366,814 | ₩369,967 | ₩363,473 | ₩367,655 | +0.23% | 31만 |
|---|
| 2026.09.08 | ₩364,248 | ₩389,061 | ₩364,248 | ₩368,337 | +1.12% | 25.9만 |
|---|
| 2026.09.04 | ₩365,357 | ₩368,123 | ₩360,266 | ₩367,682 | +0.64% | 31.8만 |
|---|
| 2026.09.03 | ₩370,328 | ₩372,880 | ₩364,021 | ₩367,589 | -0.74% | 21만 |
|---|
| 2026.09.02 | ₩371,905 | ₩372,599 | ₩366,573 | ₩367,802 | -1.10% | 26.3만 |
|---|
| 2026.09.01 | ₩371,477 | ₩376,755 | ₩368,177 | ₩370,769 | -0.19% | 27.4만 |
|---|
| 2026.08.31 | ₩374,791 | ₩375,405 | ₩368,631 | ₩369,593 | -1.39% | 30.9만 |
|---|
| 2026.08.28 | ₩380,817 | ₩385,748 | ₩375,125 | ₩376,648 | -1.09% | 51.6만 |
|---|
| 2026.08.27 | ₩384,171 | ₩384,171 | ₩380,550 | ₩381,819 | -0.61% | 23.3만 |
|---|
| 2026.08.26 | ₩386,964 | ₩389,355 | ₩382,394 | ₩384,799 | -0.56% | 26만 |
|---|
| 2026.08.25 | ₩388,166 | ₩394,152 | ₩381,271 | ₩384,906 | -0.84% | 34.9만 |
|---|
| 2026.08.24 | ₩389,342 | ₩391,747 | ₩388,086 | ₩389,836 | +0.13% | 19.5만 |
|---|
| 2026.08.21 | ₩386,897 | ₩389,823 | ₩384,692 | ₩387,832 | +0.24% | 14.9만 |
|---|
| 2026.08.20 | ₩385,267 | ₩391,132 | ₩384,799 | ₩385,694 | +0.11% | 18.3만 |
|---|
| 2026.08.19 | ₩383,516 | ₩391,934 | ₩383,516 | ₩386,629 | +0.81% | 16.5만 |
|---|
| 2026.08.18 | ₩386,242 | ₩387,418 | ₩382,701 | ₩382,821 | -0.89% | 18만 |
|---|
| 2026.08.17 | ₩382,755 | ₩387,084 | ₩380,844 | ₩382,781 | +0.01% | 14.4만 |
|---|
| 2026.08.14 | ₩384,826 | ₩386,015 | ₩382,514 | ₩383,169 | -0.43% | 6.8만 |
|---|
| 2026.08.13 | ₩389,810 | ₩390,144 | ₩384,438 | ₩384,705 | -1.31% | 6.4만 |
|---|
| 2026.08.12 | ₩388,099 | ₩391,026 | ₩387,204 | ₩387,538 | -0.14% | 11.6만 |
|---|
| 2026.08.11 | ₩385,854 | ₩392,362 | ₩385,854 | ₩389,476 | +0.94% | 17만 |
|---|
| 2026.08.10 | ₩388,032 | ₩389,382 | ₩385,280 | ₩387,017 | -0.26% | 8.7만 |
|---|
| 2026.08.07 | ₩386,376 | ₩389,115 | ₩384,973 | ₩387,992 | +0.42% | 11.4만 |
|---|
| 2026.08.06 | ₩387,364 | ₩387,779 | ₩384,826 | ₩386,028 | -0.34% | 12.7만 |
|---|
| 2026.08.05 | ₩391,186 | ₩391,186 | ₩383,650 | ₩387,364 | -0.98% | 17.6만 |
|---|
| 2026.08.04 | ₩387,992 | ₩390,705 | ₩387,084 | ₩387,966 | -0.01% | 8만 |
|---|
| 2026.08.03 | ₩396,143 | ₩399,470 | ₩388,393 | ₩389,422 | -1.70% | 16.5만 |
|---|
| 2026.07.31 | ₩391,841 | ₩392,883 | ₩387,538 | ₩391,480 | -0.09% | 11.5만 |
|---|
| 2026.07.30 | ₩402,236 | ₩402,236 | ₩390,905 | ₩392,308 | -2.47% | 14.7만 |
|---|
| 2026.07.29 | ₩400,072 | ₩409,772 | ₩400,072 | ₩402,450 | +0.59% | 13.6만 |
|---|
| 2026.07.28 | ₩400,272 | ₩404,989 | ₩399,216 | ₩401,528 | +0.31% | 18.3만 |
|---|
| 2026.07.27 | ₩394,179 | ₩398,602 | ₩392,990 | ₩397,466 | +0.83% | 23.1만 |
|---|
| 2026.07.24 | ₩390,611 | ₩393,791 | ₩388,032 | ₩393,297 | +0.69% | 18.3만 |
|---|
| 2026.07.23 | ₩383,489 | ₩389,529 | ₩382,634 | ₩387,124 | +0.95% | 16만 |
|---|
| 2026.07.22 | ₩388,834 | ₩389,462 | ₩383,489 | ₩388,166 | -0.17% | 15.9만 |
|---|
| 2026.07.21 | ₩384,639 | ₩388,968 | ₩382,861 | ₩386,803 | +0.56% | 20.9만 |
|---|
| 2026.07.20 | ₩388,260 | ₩392,175 | ₩384,826 | ₩388,006 | -0.07% | 13.6만 |
|---|
| 2026.07.17 | ₩392,616 | ₩394,981 | ₩385,547 | ₩389,422 | -0.81% | 14.5만 |
|---|
| 2026.07.16 | ₩376,274 | ₩392,148 | ₩376,274 | ₩391,092 | +3.94% | 21.4만 |
|---|
| 2026.07.15 | ₩370,087 | ₩383,369 | ₩370,087 | ₩375,820 | +1.55% | 16.5만 |
|---|
| 2026.07.14 | ₩362,778 | ₩368,217 | ₩361,268 | ₩367,802 | +1.38% | 10.1만 |
|---|
| 2026.07.13 | ₩366,199 | ₩367,615 | ₩364,395 | ₩364,689 | -0.41% | 11.1만 |
|---|
| 2026.07.10 | ₩361,001 | ₩366,774 | ₩361,001 | ₩363,152 | +0.60% | 13.4만 |
|---|
| 2026.07.09 | ₩362,471 | ₩364,636 | ₩361,308 | ₩361,936 | -0.15% | 9.7만 |
|---|
| 2026.07.08 | ₩364,996 | ₩368,123 | ₩362,872 | ₩363,821 | -0.32% | 13.1만 |
|---|
| 2026.07.07 | ₩365,036 | ₩369,366 | ₩361,562 | ₩366,146 | +0.30% | 8.8만 |
|---|
| 2026.07.06 | ₩363,166 | ₩369,446 | ₩361,148 | ₩361,255 | -0.53% | 12.4만 |
|---|
| 2026.07.02 | ₩358,102 | ₩365,945 | ₩358,102 | ₩365,531 | +2.07% | 10.1만 |
|---|
| 2026.07.01 | ₩351,073 | ₩362,605 | ₩351,060 | ₩356,151 | +1.45% | 15.6만 |
|---|
| 2026.06.30 | ₩351,902 | ₩355,122 | ₩351,568 | ₩353,371 | +0.42% | 9.9만 |
|---|
| 2026.06.29 | ₩354,668 | ₩357,768 | ₩349,122 | ₩352,677 | -0.56% | 43.4만 |
|---|
| 2026.06.26 | ₩352,957 | ₩355,937 | ₩351,701 | ₩355,523 | +0.73% | 38.1만 |
|---|
| 2026.06.25 | ₩352,075 | ₩355,429 | ₩348,548 | ₩350,632 | -0.41% | 13.7만 |
|---|
| 2026.06.24 | ₩347,278 | ₩354,921 | ₩347,278 | ₩352,236 | +1.43% | 30.4만 |
|---|
| 2026.06.23 | ₩353,265 | ₩355,389 | ₩348,013 | ₩349,603 | -1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩349,897 | ₩352,957 | ₩347,038 | ₩348,748 | -0.33% | 12.3만 |
|---|
| 2026.06.18 | ₩347,519 | ₩350,819 | ₩344,967 | ₩348,748 | +0.35% | 30.7만 |
|---|
| 2026.06.17 | ₩355,122 | ₩356,218 | ₩346,517 | ₩347,065 | -2.27% | 17.3만 |
|---|
| 2026.06.16 | ₩355,095 | ₩355,523 | ₩351,327 | ₩355,322 | +0.06% | 11.8만 |
|---|
| 2026.06.15 | ₩350,432 | ₩361,068 | ₩350,432 | ₩352,530 | +0.60% | 13.2만 |
|---|
| 2026.06.12 | ₩358,810 | ₩360,774 | ₩352,129 | ₩353,866 | -1.38% | 69.5만 |
|---|
| 2026.06.11 | ₩363,246 | ₩374,804 | ₩363,246 | ₩368,324 | +1.40% | 75.8만 |
|---|
| 2026.06.10 | ₩364,435 | ₩365,691 | ₩359,799 | ₩364,248 | -0.05% | 19.6만 |
|---|
| 2026.06.09 | ₩355,402 | ₩361,776 | ₩350,231 | ₩361,415 | +1.69% | 31.9만 |
|---|
| 2026.06.08 | ₩357,874 | ₩362,939 | ₩352,409 | ₩352,850 | -1.40% | 19.8만 |
|---|
| 2026.06.05 | ₩364,489 | ₩365,330 | ₩358,583 | ₩360,667 | -1.05% | 20.2만 |
|---|
| 2026.06.04 | ₩355,763 | ₩364,636 | ₩355,763 | ₩362,725 | +1.96% | 21.7만 |
|---|
| 2026.06.03 | ₩349,229 | ₩355,429 | ₩348,053 | ₩353,545 | +1.24% | 17.1만 |
|---|
| 2026.06.02 | ₩352,503 | ₩354,133 | ₩347,679 | ₩352,155 | -0.10% | 29.4만 |
|---|
| 2026.06.01 | ₩354,601 | ₩355,857 | ₩348,000 | ₩353,345 | -0.35% | 18.4만 |
|---|
| 2026.05.29 | ₩357,353 | ₩358,836 | ₩354,507 | ₩354,654 | -0.76% | 11.1만 |
|---|
| 2026.05.28 | ₩353,585 | ₩358,970 | ₩352,129 | ₩358,142 | +1.29% | 9.5만 |
|---|
| 2026.05.27 | ₩352,677 | ₩357,006 | ₩352,677 | ₩354,828 | +0.61% | 20만 |
|---|
| 2026.05.26 | ₩353,599 | ₩355,870 | ₩350,726 | ₩352,730 | -0.25% | 21.6만 |
|---|
| 2026.05.22 | ₩352,837 | ₩358,970 | ₩344,740 | ₩354,721 | +0.53% | 18.6만 |
|---|
| 2026.05.21 | ₩351,234 | ₩355,750 | ₩350,539 | ₩353,786 | +0.73% | 23.6만 |
|---|
| 2026.05.20 | ₩352,757 | ₩354,440 | ₩350,084 | ₩353,198 | +0.12% | 27만 |
|---|
| 2026.05.19 | ₩356,632 | ₩357,834 | ₩352,530 | ₩353,024 | -1.01% | 19.9만 |
|---|
| 2026.05.18 | ₩348,481 | ₩357,019 | ₩348,481 | ₩355,135 | +1.91% | 22.7만 |
|---|
| 2026.05.15 | ₩346,610 | ₩350,485 | ₩344,913 | ₩348,868 | +0.65% | 27.3만 |
|---|
| 2026.05.14 | ₩344,873 | ₩348,521 | ₩342,254 | ₩344,953 | +0.02% | 20.7만 |
|---|
| 2026.05.13 | ₩343,136 | ₩345,034 | ₩339,622 | ₩342,602 | -0.16% | 15.1만 |
|---|
| 2026.05.12 | ₩337,858 | ₩349,456 | ₩337,858 | ₩343,136 | +1.56% | 35.5만 |
|---|
| 2026.05.11 | ₩337,043 | ₩341,132 | ₩335,774 | ₩337,190 | +0.04% | 14.8만 |
|---|
| 2026.05.08 | ₩342,856 | ₩342,882 | ₩336,976 | ₩337,270 | -1.63% | 27.2만 |
|---|
| 2026.05.07 | ₩342,962 | ₩345,541 | ₩341,239 | ₩342,615 | -0.10% | 29.1만 |
|---|
| 2026.05.06 | ₩339,622 | ₩342,187 | ₩337,003 | ₩339,849 | +0.07% | 17.3만 |
|---|
| 2026.05.05 | ₩335,413 | ₩337,912 | ₩333,262 | ₩337,123 | +0.51% | 27만 |
|---|
| 2026.05.04 | ₩335,800 | ₩337,805 | ₩332,674 | ₩333,703 | -0.62% | 7.8만 |
|---|
| 2026.05.01 | ₩343,751 | ₩347,946 | ₩334,892 | ₩336,856 | -2.01% | 12.2만 |
|---|
| 2026.04.30 | ₩340,891 | ₩342,722 | ₩338,339 | ₩341,412 | +0.15% | 20.7만 |
|---|
| 2026.04.29 | ₩343,510 | ₩345,768 | ₩339,542 | ₩341,787 | -0.50% | 18.7만 |
|---|
| 2026.04.28 | ₩345,956 | ₩348,949 | ₩342,962 | ₩344,325 | -0.47% | 11.7만 |
|---|
| 2026.04.27 | ₩349,430 | ₩349,430 | ₩344,459 | ₩345,020 | -1.26% | 22.6만 |
|---|
| 2026.04.24 | ₩349,136 | ₩350,565 | ₩346,303 | ₩347,719 | -0.41% | 18.8만 |
|---|
| 2026.04.23 | ₩346,704 | ₩350,873 | ₩346,704 | ₩349,924 | +0.93% | 28.9만 |
|---|
| 2026.04.22 | ₩350,031 | ₩350,031 | ₩344,860 | ₩347,158 | -0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩350,378 | ₩351,113 | ₩347,746 | ₩349,029 | -0.39% | 13.7만 |
|---|
| 2026.04.20 | ₩351,394 | ₩352,997 | ₩349,243 | ₩349,390 | -0.57% | 27.2만 |
|---|
| 2026.04.17 | ₩352,957 | ₩353,933 | ₩350,940 | ₩351,594 | -0.39% | 22.9만 |
|---|
| 2026.04.16 | ₩345,809 | ₩350,953 | ₩345,809 | ₩350,271 | +1.29% | 17.1만 |
|---|
| 2026.04.15 | ₩347,626 | ₩348,748 | ₩344,365 | ₩347,158 | -0.13% | 21.4만 |
|---|
| 2026.04.14 | ₩345,996 | ₩348,775 | ₩345,996 | ₩348,534 | +0.73% | 18.2만 |
|---|
| 2026.04.13 | ₩340,985 | ₩347,051 | ₩340,985 | ₩347,051 | +1.78% | 17.4만 |
|---|
| 2026.04.10 | ₩345,087 | ₩347,225 | ₩341,934 | ₩342,361 | -0.79% | 34.6만 |
|---|
| 2026.04.09 | ₩344,659 | ₩346,250 | ₩340,731 | ₩343,751 | -0.26% | 27.9만 |
|---|
| 2026.04.08 | ₩346,410 | ₩348,641 | ₩342,829 | ₩345,181 | -0.35% | 33.6만 |
|---|
| 2026.04.07 | ₩347,385 | ₩347,385 | ₩339,181 | ₩340,370 | -2.02% | 13.6만 |
|---|
| 2026.04.06 | ₩339,488 | ₩344,379 | ₩339,488 | ₩342,067 | +0.76% | 17.9만 |
|---|
| 2026.04.02 | ₩338,366 | ₩344,045 | ₩337,377 | ₩342,321 | +1.17% | 19.6만 |
|---|
| 2026.04.01 | ₩343,069 | ₩343,069 | ₩335,720 | ₩340,183 | -0.84% | 33.2만 |
|---|
| 2026.03.31 | ₩334,638 | ₩336,335 | ₩330,710 | ₩336,175 | +0.46% | 26.7만 |
|---|
| 2026.03.30 | ₩333,916 | ₩339,408 | ₩332,487 | ₩333,155 | -0.23% | 28.8만 |
|---|
| 2026.03.27 | ₩337,391 | ₩339,395 | ₩332,006 | ₩332,206 | -1.54% | 38.8만 |
|---|
| 2026.03.26 | ₩348,521 | ₩349,269 | ₩334,812 | ₩336,014 | -3.59% | 42.9만 |
|---|
| 2026.03.25 | ₩355,429 | ₩356,512 | ₩347,666 | ₩350,365 | -1.42% | 41.6만 |
|---|
| 2026.03.24 | ₩356,739 | ₩356,739 | ₩350,151 | ₩352,142 | -1.29% | 29만 |
|---|
| 2026.03.23 | ₩348,428 | ₩357,754 | ₩348,428 | ₩355,737 | +2.10% | 50.5만 |
|---|
| 2026.03.20 | ₩357,380 | ₩357,380 | ₩347,345 | ₩348,428 | -2.51% | 70.6만 |
|---|
| 2026.03.19 | ₩355,924 | ₩359,130 | ₩351,193 | ₩354,761 | -0.33% | 40.1만 |
|---|
| 2026.03.18 | ₩364,235 | ₩364,529 | ₩357,273 | ₩357,727 | -1.79% | 52.1만 |
|---|
| 2026.03.17 | ₩366,974 | ₩367,843 | ₩365,317 | ₩365,344 | -0.44% | 55.6만 |
|---|
| 2026.03.16 | ₩367,455 | ₩367,789 | ₩364,903 | ₩365,865 | -0.43% | 41.1만 |
|---|
| 2026.03.13 | ₩365,237 | ₩367,615 | ₩361,549 | ₩365,197 | -0.01% | 52.5만 |
|---|
| 2026.03.12 | ₩366,226 | ₩371,130 | ₩363,607 | ₩364,622 | -0.44% | 101.9만 |
|---|
| 2026.03.11 | ₩369,072 | ₩379,173 | ₩366,987 | ₩367,308 | -0.48% | 238.9만 |
|---|
| 2026.03.10 | ₩345,822 | ₩352,743 | ₩330,923 | ₩344,619 | -0.35% | 24.8만 |
|---|
| 2026.03.09 | ₩344,740 | ₩355,028 | ₩340,197 | ₩350,940 | +1.80% | 38.1만 |
|---|
| 2026.03.06 | ₩353,091 | ₩355,429 | ₩344,980 | ₩346,303 | -1.92% | 40.6만 |
|---|
| 2026.03.05 | ₩308,074 | ₩362,578 | ₩308,074 | ₩351,100 | +13.97% | 86.9만 |
|---|
| 2026.03.04 | ₩313,259 | ₩314,234 | ₩308,662 | ₩309,010 | -1.36% | 7.6만 |
|---|
| 2026.03.03 | ₩308,515 | ₩312,711 | ₩307,192 | ₩310,934 | +0.78% | 10.4만 |
|---|
| 2026.03.02 | ₩309,103 | ₩313,954 | ₩307,994 | ₩309,290 | +0.06% | 10.6만 |
|---|
| 2026.02.27 | ₩307,206 | ₩315,985 | ₩307,206 | ₩313,766 | +2.14% | 14.4만 |
|---|
| 2026.02.26 | ₩313,005 | ₩314,328 | ₩308,996 | ₩310,787 | -0.71% | 10.9만 |
|---|
| 2026.02.25 | ₩311,441 | ₩312,337 | ₩307,486 | ₩311,067 | -0.12% | 8.7만 |
|---|
| 2026.02.24 | ₩312,671 | ₩315,637 | ₩310,065 | ₩311,335 | -0.43% | 9.3만 |
|---|
| 2026.02.23 | ₩315,196 | ₩316,158 | ₩309,143 | ₩312,738 | -0.78% | 10.8만 |
|---|
| 2026.02.20 | ₩313,245 | ₩320,073 | ₩312,016 | ₩317,882 | +1.48% | 12.7만 |
|---|
| 2026.02.19 | ₩322,625 | ₩325,298 | ₩313,847 | ₩314,822 | -2.42% | 13.4만 |
|---|
| 2026.02.18 | ₩317,428 | ₩323,387 | ₩315,263 | ₩322,358 | +1.55% | 20.9만 |
|---|
| 2026.02.17 | ₩317,401 | ₩319,485 | ₩316,172 | ₩318,376 | +0.31% | 12.3만 |
|---|
| 2026.02.13 | ₩314,087 | ₩319,779 | ₩313,820 | ₩319,779 | +1.81% | 24.6만 |
|---|
| 2026.02.12 | ₩314,007 | ₩318,804 | ₩312,591 | ₩314,074 | +0.02% | 24만 |
|---|
| 2026.02.11 | ₩308,275 | ₩314,849 | ₩305,936 | ₩314,114 | +1.89% | 31만 |
|---|
| 2026.02.10 | ₩310,533 | ₩322,452 | ₩306,511 | ₩307,339 | -1.03% | 75.6만 |
|---|
| 2026.02.09 | ₩269,084 | ₩273,921 | ₩264,701 | ₩267,026 | -0.76% | 18.7만 |
|---|
| 2026.02.06 | ₩271,436 | ₩275,778 | ₩265,583 | ₩269,044 | -0.88% | 14.1만 |
|---|
| 2026.02.05 | ₩272,946 | ₩278,250 | ₩270,634 | ₩270,634 | -0.85% | 12.3만 |
|---|
| 2026.02.04 | ₩273,440 | ₩273,547 | ₩269,137 | ₩271,382 | -0.75% | 16.1만 |
|---|
| 2026.02.03 | ₩275,618 | ₩277,475 | ₩269,378 | ₩271,249 | -1.59% | 18.1만 |
|---|
| 2026.02.02 | ₩287,283 | ₩291,292 | ₩277,609 | ₩277,956 | -3.25% | 14.9만 |
|---|
| 2026.01.30 | ₩277,408 | ₩288,058 | ₩276,994 | ₩287,283 | +3.56% | 19.1만 |
|---|
| 2026.01.29 | ₩277,262 | ₩280,642 | ₩275,431 | ₩280,001 | +0.99% | 34.1만 |
|---|
| 2026.01.28 | ₩280,602 | ₩280,602 | ₩274,910 | ₩277,101 | -1.25% | 11.6만 |
|---|
| 2026.01.27 | ₩274,870 | ₩280,094 | ₩274,202 | ₩280,081 | +1.90% | 11.2만 |
|---|
| 2026.01.26 | ₩278,317 | ₩281,484 | ₩274,776 | ₩276,487 | -0.66% | 13.5만 |
|---|
| 2026.01.23 | ₩277,596 | ₩280,602 | ₩275,725 | ₩277,916 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩276,179 | ₩281,217 | ₩273,400 | ₩279,025 | +1.03% | 31.2만 |
|---|
| 2026.01.21 | ₩277,408 | ₩279,105 | ₩273,667 | ₩275,698 | -0.62% | 12.1만 |
|---|
| 2026.01.20 | ₩281,043 | ₩281,043 | ₩274,816 | ₩274,816 | -2.22% | 19.8만 |
|---|
| 2026.01.16 | ₩284,049 | ₩287,283 | ₩277,930 | ₩280,335 | -1.31% | 16.2만 |
|---|
| 2026.01.15 | ₩273,106 | ₩284,049 | ₩270,447 | ₩283,822 | +3.92% | 30.2만 |
|---|
| 2026.01.14 | ₩267,240 | ₩270,233 | ₩264,568 | ₩269,912 | +1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩268,977 | ₩270,540 | ₩265,650 | ₩266,933 | -0.76% | 8.1만 |
|---|
| 2026.01.12 | ₩270,487 | ₩273,387 | ₩265,730 | ₩269,244 | -0.46% | 15.6만 |
|---|
| 2026.01.09 | ₩269,926 | ₩274,068 | ₩265,904 | ₩271,649 | +0.64% | 18.2만 |
|---|
| 2026.01.08 | ₩262,550 | ₩271,315 | ₩261,361 | ₩269,926 | +2.81% | 20.6만 |
|---|
| 2026.01.07 | ₩250,965 | ₩269,912 | ₩249,348 | ₩263,231 | +4.89% | 36.3만 |
|---|
| 2026.01.06 | ₩262,229 | ₩273,453 | ₩261,240 | ₩271,449 | +3.52% | 30.7만 |
|---|
| 2026.01.05 | ₩257,138 | ₩267,694 | ₩257,138 | ₩264,461 | +2.85% | 19.4만 |
|---|
| 2026.01.02 | ₩255,896 | ₩259,490 | ₩255,762 | ₩258,702 | +1.10% | 16.5만 |
|---|
| 2025.12.31 | ₩260,559 | ₩267,213 | ₩256,537 | ₩257,753 | -1.08% | 15.5만 |
|---|
| 2025.12.30 | ₩261,895 | ₩263,619 | ₩260,653 | ₩260,653 | -0.47% | 12.7만 |
|---|
| 2025.12.29 | ₩264,006 | ₩266,545 | ₩260,559 | ₩262,630 | -0.52% | 17.6만 |
|---|
| 2025.12.26 | ₩268,924 | ₩268,924 | ₩263,900 | ₩264,006 | -1.83% | 15.1만 |
|---|
| 2025.12.24 | ₩266,171 | ₩268,242 | ₩263,712 | ₩266,665 | +0.19% | 13.6만 |
|---|
| 2025.12.23 | ₩267,547 | ₩269,645 | ₩263,459 | ₩265,904 | -0.61% | 37.9만 |
|---|
| 2025.12.22 | ₩284,905 | ₩291,986 | ₩256,417 | ₩264,087 | -7.31% | 140.7만 |
|---|
| 2025.12.19 | ₩230,508 | ₩230,508 | ₩222,370 | ₩227,368 | -1.36% | 52.6만 |
|---|
| 2025.12.18 | ₩237,216 | ₩238,699 | ₩231,670 | ₩232,552 | -1.97% | 18.4만 |
|---|
| 2025.12.17 | ₩232,699 | ₩238,886 | ₩229,639 | ₩236,254 | +1.53% | 29만 |
|---|
| 2025.12.16 | ₩235,104 | ₩237,389 | ₩231,604 | ₩232,766 | -0.99% | 24.6만 |
|---|
| 2025.12.15 | ₩245,767 | ₩245,767 | ₩236,307 | ₩237,336 | -3.43% | 22.1만 |
|---|
| 2025.12.12 | ₩240,944 | ₩244,418 | ₩238,298 | ₩239,647 | -0.54% | 14.5만 |
|---|
| 2025.12.11 | ₩243,990 | ₩248,587 | ₩240,022 | ₩240,209 | -1.55% | 16.7만 |
|---|
| 2025.12.10 | ₩241,264 | ₩244,872 | ₩239,647 | ₩242,026 | +0.32% | 24.5만 |
|---|
| 2025.12.09 | ₩241,077 | ₩243,055 | ₩238,418 | ₩240,342 | -0.30% | 20.2만 |
|---|
| 2025.12.08 | ₩242,253 | ₩246,943 | ₩238,993 | ₩240,529 | -0.71% | 41.6만 |
|---|
| 2025.12.05 | ₩237,897 | ₩243,603 | ₩236,120 | ₩242,146 | +1.79% | 14.6만 |
|---|
| 2025.12.04 | ₩237,857 | ₩241,518 | ₩232,325 | ₩237,643 | -0.09% | 19.6만 |
|---|
| 2025.12.03 | ₩235,893 | ₩239,340 | ₩234,730 | ₩237,015 | +0.48% | 16.1만 |
|---|
| 2025.12.02 | ₩235,973 | ₩237,469 | ₩232,860 | ₩236,761 | +0.33% | 32.7만 |
|---|
| 2025.12.01 | ₩228,477 | ₩239,554 | ₩228,477 | ₩236,708 | +3.60% | 21.6만 |
|---|
| 2025.11.28 | ₩229,265 | ₩231,323 | ₩229,265 | ₩230,561 | +0.57% | 15.8만 |
|---|
| 2025.11.26 | ₩222,010 | ₩233,501 | ₩219,711 | ₩229,626 | +3.43% | 33.3만 |
|---|
| 2025.11.25 | ₩218,495 | ₩228,717 | ₩218,495 | ₩223,172 | +2.14% | 12.5만 |
|---|
| 2025.11.24 | ₩217,907 | ₩218,509 | ₩213,979 | ₩216,852 | -0.48% | 9.8만 |
|---|
| 2025.11.21 | ₩214,727 | ₩219,805 | ₩213,551 | ₩217,867 | +1.46% | 12.8만 |
|---|
| 2025.11.20 | ₩213,111 | ₩215,970 | ₩211,454 | ₩213,605 | +0.23% | 15.7만 |
|---|
| 2025.11.19 | ₩211,935 | ₩215,248 | ₩210,639 | ₩213,592 | +0.78% | 23.3만 |
|---|
| 2025.11.18 | ₩212,068 | ₩215,262 | ₩205,775 | ₩212,068 | 0.00% | 15.2만 |
|---|
| 2025.11.17 | ₩213,231 | ₩214,714 | ₩210,759 | ₩211,186 | -0.96% | 27.5만 |
|---|
| 2025.11.14 | ₩211,734 | ₩218,950 | ₩205,802 | ₩215,395 | +1.73% | 32.5만 |
|---|
| 2025.11.13 | ₩206,884 | ₩214,433 | ₩202,448 | ₩212,736 | +2.83% | 17만 |
|---|
| 2025.11.12 | ₩205,320 | ₩212,683 | ₩205,320 | ₩207,605 | +1.11% | 15.3만 |
|---|
| 2025.11.11 | ₩204,225 | ₩205,962 | ₩202,448 | ₩204,505 | +0.14% | 7.6만 |
|---|
| 2025.11.10 | ₩203,116 | ₩205,347 | ₩200,991 | ₩204,318 | +0.59% | 14.3만 |
|---|
| 2025.11.07 | ₩201,005 | ₩202,929 | ₩200,136 | ₩202,221 | +0.60% | 10.7만 |
|---|
| 2025.11.06 | ₩200,390 | ₩204,332 | ₩197,303 | ₩200,457 | +0.03% | 11.4만 |
|---|
| 2025.11.05 | ₩202,969 | ₩204,799 | ₩201,232 | ₩202,849 | -0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩207,285 | ₩208,233 | ₩200,858 | ₩202,915 | -2.11% | 12.1만 |
|---|
| 2025.11.03 | ₩207,258 | ₩209,663 | ₩203,450 | ₩208,127 | +0.42% | 14.9만 |
|---|
| 2025.10.31 | ₩207,218 | ₩208,808 | ₩203,102 | ₩206,242 | -0.47% | 14.6만 |
|---|
| 2025.10.30 | ₩207,525 | ₩210,425 | ₩205,788 | ₩209,008 | +0.71% | 14만 |
|---|
| 2025.10.29 | ₩212,255 | ₩213,284 | ₩207,111 | ₩207,859 | -2.07% | 15.6만 |
|---|
| 2025.10.28 | ₩210,077 | ₩214,206 | ₩209,837 | ₩213,151 | +1.46% | 14만 |
|---|
| 2025.10.27 | ₩215,917 | ₩216,170 | ₩207,418 | ₩210,799 | -2.37% | 21.9만 |
|---|
| 2025.10.24 | ₩210,705 | ₩215,729 | ₩207,592 | ₩215,729 | +2.38% | 22만 |
|---|
| 2025.10.23 | ₩219,337 | ₩219,337 | ₩206,095 | ₩208,314 | -5.03% | 30.8만 |
|---|
| 2025.10.22 | ₩207,111 | ₩227,087 | ₩205,775 | ₩220,446 | +6.44% | 38만 |
|---|
| 2025.10.21 | ₩229,466 | ₩233,835 | ₩227,461 | ₩231,657 | +0.95% | 17.3만 |
|---|
| 2025.10.20 | ₩225,257 | ₩229,132 | ₩223,039 | ₩228,931 | +1.63% | 11.8만 |
|---|
| 2025.10.17 | ₩220,700 | ₩226,900 | ₩220,192 | ₩224,869 | +1.89% | 18.3만 |
|---|
| 2025.10.16 | ₩216,010 | ₩221,983 | ₩213,124 | ₩220,794 | +2.21% | 22.9만 |
|---|
| 2025.10.15 | ₩218,068 | ₩221,208 | ₩213,845 | ₩216,037 | -0.93% | 12.9만 |
|---|
| 2025.10.14 | ₩210,933 | ₩218,522 | ₩208,728 | ₩218,081 | +3.39% | 22.7만 |
|---|
| 2025.10.13 | ₩211,627 | ₩212,910 | ₩209,169 | ₩211,814 | +0.09% | 9.2만 |
|---|
| 2025.10.10 | ₩215,542 | ₩217,320 | ₩209,783 | ₩210,385 | -2.39% | 8.8만 |
|---|