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 | ₩347,095 | ₩352,894 | ₩346,361 | ₩348,498 | +0.40% | 32.4만 |
| 2026.10.08 | ₩339,226 | ₩349,393 | ₩333,348 | ₩346,828 | +2.24% | 25.5만 |
| 2026.10.07 | ₩336,474 | ₩342,713 | ₩335,392 | ₩337,089 | +0.18% | 22.8만 |
| 2026.10.06 | ₩336,942 | ₩340,335 | ₩334,537 | ₩336,300 | -0.19% | 22.6만 |
| 2026.10.05 | ₩336,167 | ₩342,940 | ₩336,167 | ₩337,864 | +0.50% | 24.6만 |
| 2026.10.02 | ₩337,543 | ₩341,671 | ₩332,025 | ₩336,381 | -0.34% | 55.5만 |
| 2026.10.01 | ₩335,218 | ₩342,540 | ₩332,573 | ₩337,102 | +0.56% | 39만 |
| 2026.09.30 | ₩339,253 | ₩342,032 | ₩332,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩334,697 |
| -1.34% |
| 49.7만 |
| 2026.09.29 | ₩348,031 | ₩348,391 | ₩337,757 | ₩340,068 | -2.29% | 41.4만 |
|---|
| 2026.09.28 | ₩345,292 | ₩356,715 | ₩343,328 | ₩346,614 | +0.38% | 38.8만 |
|---|
| 2026.09.25 | ₩345,546 | ₩349,340 | ₩342,566 | ₩346,147 | +0.17% | 15.5만 |
|---|
| 2026.09.24 | ₩345,465 | ₩350,743 | ₩341,938 | ₩344,504 | -0.28% | 43.7만 |
|---|
| 2026.09.23 | ₩352,573 | ₩356,367 | ₩343,475 | ₩344,183 | -2.38% | 19.5만 |
|---|
| 2026.09.22 | ₩355,192 | ₩359,333 | ₩352,613 | ₩354,069 | -0.32% | 20.5만 |
|---|
| 2026.09.21 | ₩350,088 | ₩355,673 | ₩349,500 | ₩352,707 | +0.75% | 28.5만 |
|---|
| 2026.09.18 | ₩348,632 | ₩351,825 | ₩340,683 | ₩349,527 | +0.26% | 73.4만 |
|---|
| 2026.09.17 | ₩356,528 | ₩363,341 | ₩349,046 | ₩349,046 | -2.10% | 38.8만 |
|---|
| 2026.09.16 | ₩356,795 | ₩360,362 | ₩355,125 | ₩355,539 | -0.35% | 64.3만 |
|---|
| 2026.09.15 | ₩360,883 | ₩362,486 | ₩355,552 | ₩357,075 | -1.06% | 38.9만 |
|---|
| 2026.09.14 | ₩369,099 | ₩372,747 | ₩360,749 | ₩360,816 | -2.24% | 37.2만 |
|---|
| 2026.09.11 | ₩363,234 | ₩368,699 | ₩357,249 | ₩366,975 | +1.03% | 41.4만 |
|---|
| 2026.09.10 | ₩368,538 | ₩368,538 | ₩360,295 | ₩361,751 | -1.84% | 56.2만 |
|---|
| 2026.09.09 | ₩366,761 | ₩369,914 | ₩363,421 | ₩367,603 | +0.23% | 31만 |
|---|
| 2026.09.08 | ₩364,196 | ₩389,006 | ₩364,196 | ₩368,285 | +1.12% | 25.9만 |
|---|
| 2026.09.04 | ₩365,305 | ₩368,071 | ₩360,215 | ₩367,630 | +0.64% | 31.8만 |
|---|
| 2026.09.03 | ₩370,275 | ₩372,827 | ₩363,969 | ₩367,536 | -0.74% | 21만 |
|---|
| 2026.09.02 | ₩371,852 | ₩372,546 | ₩366,521 | ₩367,750 | -1.10% | 26.3만 |
|---|
| 2026.09.01 | ₩371,424 | ₩376,701 | ₩368,124 | ₩370,716 | -0.19% | 27.4만 |
|---|
| 2026.08.31 | ₩374,737 | ₩375,352 | ₩368,578 | ₩369,540 | -1.39% | 30.9만 |
|---|
| 2026.08.28 | ₩380,763 | ₩385,693 | ₩375,071 | ₩376,595 | -1.09% | 51.6만 |
|---|
| 2026.08.27 | ₩384,116 | ₩384,116 | ₩380,496 | ₩381,765 | -0.61% | 23.3만 |
|---|
| 2026.08.26 | ₩386,909 | ₩389,300 | ₩382,339 | ₩384,744 | -0.56% | 26만 |
|---|
| 2026.08.25 | ₩388,111 | ₩394,096 | ₩381,217 | ₩384,851 | -0.84% | 34.9만 |
|---|
| 2026.08.24 | ₩389,287 | ₩391,691 | ₩388,031 | ₩389,781 | +0.13% | 19.5만 |
|---|
| 2026.08.21 | ₩386,842 | ₩389,768 | ₩384,637 | ₩387,777 | +0.24% | 14.9만 |
|---|
| 2026.08.20 | ₩385,212 | ₩391,077 | ₩384,744 | ₩385,639 | +0.11% | 18.3만 |
|---|
| 2026.08.19 | ₩383,462 | ₩391,878 | ₩383,462 | ₩386,575 | +0.81% | 16.5만 |
|---|
| 2026.08.18 | ₩386,187 | ₩387,363 | ₩382,647 | ₩382,767 | -0.89% | 18만 |
|---|
| 2026.08.17 | ₩382,700 | ₩387,029 | ₩380,790 | ₩382,727 | +0.01% | 14.4만 |
|---|
| 2026.08.14 | ₩384,771 | ₩385,960 | ₩382,460 | ₩383,114 | -0.43% | 6.8만 |
|---|
| 2026.08.13 | ₩389,754 | ₩390,088 | ₩384,383 | ₩384,651 | -1.31% | 6.4만 |
|---|
| 2026.08.12 | ₩388,044 | ₩390,970 | ₩387,149 | ₩387,483 | -0.14% | 11.6만 |
|---|
| 2026.08.11 | ₩385,800 | ₩392,306 | ₩385,800 | ₩389,420 | +0.94% | 17만 |
|---|
| 2026.08.10 | ₩387,977 | ₩389,327 | ₩385,225 | ₩386,962 | -0.26% | 8.7만 |
|---|
| 2026.08.07 | ₩386,321 | ₩389,059 | ₩384,918 | ₩387,937 | +0.42% | 11.4만 |
|---|
| 2026.08.06 | ₩387,309 | ₩387,723 | ₩384,771 | ₩385,973 | -0.34% | 12.7만 |
|---|
| 2026.08.05 | ₩391,130 | ₩391,130 | ₩383,595 | ₩387,309 | -0.98% | 17.6만 |
|---|
| 2026.08.04 | ₩387,937 | ₩390,649 | ₩387,029 | ₩387,911 | -0.01% | 8만 |
|---|
| 2026.08.03 | ₩396,087 | ₩399,414 | ₩388,338 | ₩389,367 | -1.70% | 16.5만 |
|---|
| 2026.07.31 | ₩391,785 | ₩392,827 | ₩387,483 | ₩391,424 | -0.09% | 11.5만 |
|---|
| 2026.07.30 | ₩402,179 | ₩402,179 | ₩390,850 | ₩392,253 | -2.47% | 14.7만 |
|---|
| 2026.07.29 | ₩400,015 | ₩409,714 | ₩400,015 | ₩402,393 | +0.59% | 13.6만 |
|---|
| 2026.07.28 | ₩400,215 | ₩404,931 | ₩399,160 | ₩401,471 | +0.31% | 18.3만 |
|---|
| 2026.07.27 | ₩394,123 | ₩398,545 | ₩392,934 | ₩397,410 | +0.83% | 23.1만 |
|---|
| 2026.07.24 | ₩390,556 | ₩393,735 | ₩387,977 | ₩393,241 | +0.69% | 18.3만 |
|---|
| 2026.07.23 | ₩383,435 | ₩389,474 | ₩382,580 | ₩387,069 | +0.95% | 16만 |
|---|
| 2026.07.22 | ₩388,779 | ₩389,407 | ₩383,435 | ₩388,111 | -0.17% | 15.9만 |
|---|
| 2026.07.21 | ₩384,584 | ₩388,913 | ₩382,807 | ₩386,748 | +0.56% | 20.9만 |
|---|
| 2026.07.20 | ₩388,204 | ₩392,119 | ₩384,771 | ₩387,951 | -0.07% | 13.6만 |
|---|
| 2026.07.17 | ₩392,560 | ₩394,925 | ₩385,492 | ₩389,367 | -0.81% | 14.5만 |
|---|
| 2026.07.16 | ₩376,220 | ₩392,092 | ₩376,220 | ₩391,037 | +3.94% | 21.4만 |
|---|
| 2026.07.15 | ₩370,035 | ₩383,315 | ₩370,035 | ₩375,766 | +1.55% | 16.5만 |
|---|
| 2026.07.14 | ₩362,727 | ₩368,164 | ₩361,217 | ₩367,750 | +1.38% | 10.1만 |
|---|
| 2026.07.13 | ₩366,147 | ₩367,563 | ₩364,343 | ₩364,637 | -0.41% | 11.1만 |
|---|
| 2026.07.10 | ₩360,950 | ₩366,721 | ₩360,950 | ₩363,101 | +0.60% | 13.4만 |
|---|
| 2026.07.09 | ₩362,419 | ₩364,584 | ₩361,257 | ₩361,885 | -0.15% | 9.7만 |
|---|
| 2026.07.08 | ₩364,944 | ₩368,071 | ₩362,820 | ₩363,769 | -0.32% | 13.1만 |
|---|
| 2026.07.07 | ₩364,985 | ₩369,313 | ₩361,511 | ₩366,093 | +0.30% | 8.8만 |
|---|
| 2026.07.06 | ₩363,114 | ₩369,393 | ₩361,097 | ₩361,204 | -0.53% | 12.4만 |
|---|
| 2026.07.02 | ₩358,051 | ₩365,893 | ₩358,051 | ₩365,479 | +2.07% | 10.1만 |
|---|
| 2026.07.01 | ₩351,023 | ₩362,553 | ₩351,010 | ₩356,100 | +1.45% | 15.6만 |
|---|
| 2026.06.30 | ₩351,852 | ₩355,071 | ₩351,518 | ₩353,321 | +0.42% | 9.9만 |
|---|
| 2026.06.29 | ₩354,617 | ₩357,717 | ₩349,073 | ₩352,626 | -0.56% | 43.4만 |
|---|
| 2026.06.26 | ₩352,907 | ₩355,886 | ₩351,651 | ₩355,472 | +0.73% | 38.1만 |
|---|
| 2026.06.25 | ₩352,025 | ₩355,379 | ₩348,498 | ₩350,582 | -0.41% | 13.7만 |
|---|
| 2026.06.24 | ₩347,229 | ₩354,871 | ₩347,229 | ₩352,186 | +1.43% | 30.4만 |
|---|
| 2026.06.23 | ₩353,214 | ₩355,339 | ₩347,964 | ₩349,554 | -1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩349,848 | ₩352,907 | ₩346,989 | ₩348,699 | -0.33% | 12.3만 |
|---|
| 2026.06.18 | ₩347,469 | ₩350,769 | ₩344,918 | ₩348,699 | +0.35% | 30.7만 |
|---|
| 2026.06.17 | ₩355,071 | ₩356,167 | ₩346,467 | ₩347,015 | -2.27% | 17.3만 |
|---|
| 2026.06.16 | ₩355,045 | ₩355,472 | ₩351,277 | ₩355,272 | +0.06% | 11.8만 |
|---|
| 2026.06.15 | ₩350,382 | ₩361,017 | ₩350,382 | ₩352,480 | +0.60% | 13.2만 |
|---|
| 2026.06.12 | ₩358,759 | ₩360,723 | ₩352,079 | ₩353,816 | -1.38% | 69.5만 |
|---|
| 2026.06.11 | ₩363,194 | ₩374,751 | ₩363,194 | ₩368,271 | +1.40% | 75.8만 |
|---|
| 2026.06.10 | ₩364,383 | ₩365,639 | ₩359,747 | ₩364,196 | -0.05% | 19.6만 |
|---|
| 2026.06.09 | ₩355,352 | ₩361,725 | ₩350,182 | ₩361,364 | +1.69% | 31.9만 |
|---|
| 2026.06.08 | ₩357,824 | ₩362,887 | ₩352,359 | ₩352,800 | -1.40% | 19.8만 |
|---|
| 2026.06.05 | ₩364,437 | ₩365,278 | ₩358,532 | ₩360,616 | -1.05% | 20.2만 |
|---|
| 2026.06.04 | ₩355,713 | ₩364,584 | ₩355,713 | ₩362,673 | +1.96% | 21.7만 |
|---|
| 2026.06.03 | ₩349,180 | ₩355,379 | ₩348,004 | ₩353,495 | +1.24% | 17.1만 |
|---|
| 2026.06.02 | ₩352,453 | ₩354,083 | ₩347,630 | ₩352,105 | -0.10% | 29.4만 |
|---|
| 2026.06.01 | ₩354,550 | ₩355,806 | ₩347,950 | ₩353,294 | -0.35% | 18.4만 |
|---|
| 2026.05.29 | ₩357,303 | ₩358,785 | ₩354,457 | ₩354,604 | -0.76% | 11.1만 |
|---|
| 2026.05.28 | ₩353,535 | ₩358,919 | ₩352,079 | ₩358,091 | +1.29% | 9.5만 |
|---|
| 2026.05.27 | ₩352,626 | ₩356,955 | ₩352,626 | ₩354,777 | +0.61% | 20만 |
|---|
| 2026.05.26 | ₩353,548 | ₩355,820 | ₩350,676 | ₩352,680 | -0.25% | 21.6만 |
|---|
| 2026.05.22 | ₩352,787 | ₩358,919 | ₩344,691 | ₩354,671 | +0.53% | 18.6만 |
|---|
| 2026.05.21 | ₩351,184 | ₩355,699 | ₩350,489 | ₩353,735 | +0.73% | 23.6만 |
|---|
| 2026.05.20 | ₩352,707 | ₩354,390 | ₩350,035 | ₩353,148 | +0.12% | 27만 |
|---|
| 2026.05.19 | ₩356,581 | ₩357,783 | ₩352,480 | ₩352,974 | -1.01% | 19.9만 |
|---|
| 2026.05.18 | ₩348,431 | ₩356,969 | ₩348,431 | ₩355,085 | +1.91% | 22.7만 |
|---|
| 2026.05.15 | ₩346,561 | ₩350,435 | ₩344,864 | ₩348,819 | +0.65% | 27.3만 |
|---|
| 2026.05.14 | ₩344,824 | ₩348,471 | ₩342,206 | ₩344,904 | +0.02% | 20.7만 |
|---|
| 2026.05.13 | ₩343,087 | ₩344,985 | ₩339,574 | ₩342,553 | -0.16% | 15.1만 |
|---|
| 2026.05.12 | ₩337,810 | ₩349,407 | ₩337,810 | ₩343,087 | +1.56% | 35.5만 |
|---|
| 2026.05.11 | ₩336,995 | ₩341,083 | ₩335,726 | ₩337,142 | +0.04% | 14.8만 |
|---|
| 2026.05.08 | ₩342,807 | ₩342,834 | ₩336,928 | ₩337,222 | -1.63% | 27.2만 |
|---|
| 2026.05.07 | ₩342,914 | ₩345,492 | ₩341,190 | ₩342,566 | -0.10% | 29.1만 |
|---|
| 2026.05.06 | ₩339,574 | ₩342,139 | ₩336,955 | ₩339,801 | +0.07% | 17.3만 |
|---|
| 2026.05.05 | ₩335,365 | ₩337,864 | ₩333,214 | ₩337,075 | +0.51% | 27만 |
|---|
| 2026.05.04 | ₩335,753 | ₩337,757 | ₩332,626 | ₩333,655 | -0.62% | 7.8만 |
|---|
| 2026.05.01 | ₩343,702 | ₩347,897 | ₩334,844 | ₩336,808 | -2.01% | 12.2만 |
|---|
| 2026.04.30 | ₩340,843 | ₩342,673 | ₩338,291 | ₩341,364 | +0.15% | 20.7만 |
|---|
| 2026.04.29 | ₩343,461 | ₩345,719 | ₩339,494 | ₩341,738 | -0.50% | 18.7만 |
|---|
| 2026.04.28 | ₩345,906 | ₩348,899 | ₩342,914 | ₩344,276 | -0.47% | 11.7만 |
|---|
| 2026.04.27 | ₩349,380 | ₩349,380 | ₩344,410 | ₩344,971 | -1.26% | 22.6만 |
|---|
| 2026.04.24 | ₩349,086 | ₩350,516 | ₩346,254 | ₩347,670 | -0.41% | 18.8만 |
|---|
| 2026.04.23 | ₩346,655 | ₩350,823 | ₩346,655 | ₩349,874 | +0.93% | 28.9만 |
|---|
| 2026.04.22 | ₩349,981 | ₩349,981 | ₩344,811 | ₩347,109 | -0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩350,329 | ₩351,063 | ₩347,697 | ₩348,979 | -0.39% | 13.7만 |
|---|
| 2026.04.20 | ₩351,344 | ₩352,947 | ₩349,193 | ₩349,340 | -0.57% | 27.2만 |
|---|
| 2026.04.17 | ₩352,907 | ₩353,882 | ₩350,890 | ₩351,544 | -0.39% | 22.9만 |
|---|
| 2026.04.16 | ₩345,759 | ₩350,903 | ₩345,759 | ₩350,222 | +1.29% | 17.1만 |
|---|
| 2026.04.15 | ₩347,576 | ₩348,699 | ₩344,316 | ₩347,109 | -0.13% | 21.4만 |
|---|
| 2026.04.14 | ₩345,946 | ₩348,725 | ₩345,946 | ₩348,485 | +0.73% | 18.2만 |
|---|
| 2026.04.13 | ₩340,936 | ₩347,002 | ₩340,936 | ₩347,002 | +1.78% | 17.4만 |
|---|
| 2026.04.10 | ₩345,038 | ₩347,176 | ₩341,885 | ₩342,312 | -0.79% | 34.6만 |
|---|
| 2026.04.09 | ₩344,610 | ₩346,200 | ₩340,683 | ₩343,702 | -0.26% | 27.9만 |
|---|
| 2026.04.08 | ₩346,361 | ₩348,592 | ₩342,780 | ₩345,131 | -0.35% | 33.6만 |
|---|
| 2026.04.07 | ₩347,336 | ₩347,336 | ₩339,133 | ₩340,322 | -2.02% | 13.6만 |
|---|
| 2026.04.06 | ₩339,440 | ₩344,330 | ₩339,440 | ₩342,019 | +0.76% | 17.9만 |
|---|
| 2026.04.02 | ₩338,318 | ₩343,996 | ₩337,329 | ₩342,272 | +1.17% | 19.6만 |
|---|
| 2026.04.01 | ₩343,021 | ₩343,021 | ₩335,673 | ₩340,135 | -0.84% | 33.2만 |
|---|
| 2026.03.31 | ₩334,590 | ₩336,287 | ₩330,662 | ₩336,127 | +0.46% | 26.7만 |
|---|
| 2026.03.30 | ₩333,869 | ₩339,360 | ₩332,439 | ₩333,107 | -0.23% | 28.8만 |
|---|
| 2026.03.27 | ₩337,343 | ₩339,347 | ₩331,958 | ₩332,159 | -1.54% | 38.8만 |
|---|
| 2026.03.26 | ₩348,471 | ₩349,220 | ₩334,764 | ₩335,966 | -3.59% | 42.9만 |
|---|
| 2026.03.25 | ₩355,379 | ₩356,461 | ₩347,616 | ₩350,315 | -1.42% | 41.6만 |
|---|
| 2026.03.24 | ₩356,688 | ₩356,688 | ₩350,101 | ₩352,092 | -1.29% | 29만 |
|---|
| 2026.03.23 | ₩348,378 | ₩357,703 | ₩348,378 | ₩355,686 | +2.10% | 50.5만 |
|---|
| 2026.03.20 | ₩357,329 | ₩357,329 | ₩347,296 | ₩348,378 | -2.51% | 70.6만 |
|---|
| 2026.03.19 | ₩355,873 | ₩359,079 | ₩351,143 | ₩354,711 | -0.33% | 40.1만 |
|---|
| 2026.03.18 | ₩364,183 | ₩364,477 | ₩357,222 | ₩357,677 | -1.79% | 52.1만 |
|---|
| 2026.03.17 | ₩366,922 | ₩367,790 | ₩365,265 | ₩365,292 | -0.44% | 55.6만 |
|---|
| 2026.03.16 | ₩367,403 | ₩367,737 | ₩364,851 | ₩365,813 | -0.43% | 41.1만 |
|---|
| 2026.03.13 | ₩365,185 | ₩367,563 | ₩361,498 | ₩365,145 | -0.01% | 52.5만 |
|---|
| 2026.03.12 | ₩366,174 | ₩371,077 | ₩363,555 | ₩364,570 | -0.44% | 101.9만 |
|---|
| 2026.03.11 | ₩369,019 | ₩379,120 | ₩366,935 | ₩367,256 | -0.48% | 238.9만 |
|---|
| 2026.03.10 | ₩345,773 | ₩352,693 | ₩330,876 | ₩344,570 | -0.35% | 24.8만 |
|---|
| 2026.03.09 | ₩344,691 | ₩354,978 | ₩340,148 | ₩350,890 | +1.80% | 38.1만 |
|---|
| 2026.03.06 | ₩353,041 | ₩355,379 | ₩344,931 | ₩346,254 | -1.92% | 40.6만 |
|---|
| 2026.03.05 | ₩308,030 | ₩362,526 | ₩308,030 | ₩351,050 | +13.97% | 86.9만 |
|---|
| 2026.03.04 | ₩313,214 | ₩314,189 | ₩308,618 | ₩308,966 | -1.36% | 7.6만 |
|---|
| 2026.03.03 | ₩308,471 | ₩312,666 | ₩307,149 | ₩310,890 | +0.78% | 10.4만 |
|---|
| 2026.03.02 | ₩309,059 | ₩313,909 | ₩307,950 | ₩309,246 | +0.06% | 10.6만 |
|---|
| 2026.02.27 | ₩307,162 | ₩315,940 | ₩307,162 | ₩313,722 | +2.14% | 14.4만 |
|---|
| 2026.02.26 | ₩312,960 | ₩314,283 | ₩308,952 | ₩310,743 | -0.71% | 10.9만 |
|---|
| 2026.02.25 | ₩311,397 | ₩312,292 | ₩307,443 | ₩311,023 | -0.12% | 8.7만 |
|---|
| 2026.02.24 | ₩312,626 | ₩315,592 | ₩310,021 | ₩311,290 | -0.43% | 9.3만 |
|---|
| 2026.02.23 | ₩315,151 | ₩316,113 | ₩309,099 | ₩312,693 | -0.78% | 10.8만 |
|---|
| 2026.02.20 | ₩313,201 | ₩320,028 | ₩311,972 | ₩317,837 | +1.48% | 12.7만 |
|---|
| 2026.02.19 | ₩322,580 | ₩325,252 | ₩313,802 | ₩314,777 | -2.42% | 13.4만 |
|---|
| 2026.02.18 | ₩317,383 | ₩323,341 | ₩315,218 | ₩322,312 | +1.55% | 20.9만 |
|---|
| 2026.02.17 | ₩317,356 | ₩319,440 | ₩316,127 | ₩318,331 | +0.31% | 12.3만 |
|---|
| 2026.02.13 | ₩314,043 | ₩319,734 | ₩313,775 | ₩319,734 | +1.81% | 24.6만 |
|---|
| 2026.02.12 | ₩313,962 | ₩318,759 | ₩312,546 | ₩314,029 | +0.02% | 24만 |
|---|
| 2026.02.11 | ₩308,231 | ₩314,804 | ₩305,893 | ₩314,069 | +1.89% | 31만 |
|---|
| 2026.02.10 | ₩310,489 | ₩322,406 | ₩306,467 | ₩307,296 | -1.03% | 75.6만 |
|---|
| 2026.02.09 | ₩269,046 | ₩273,882 | ₩264,664 | ₩266,988 | -0.76% | 18.7만 |
|---|
| 2026.02.06 | ₩271,397 | ₩275,739 | ₩265,545 | ₩269,006 | -0.88% | 14.1만 |
|---|
| 2026.02.05 | ₩272,907 | ₩278,211 | ₩270,595 | ₩270,595 | -0.85% | 12.3만 |
|---|
| 2026.02.04 | ₩273,401 | ₩273,508 | ₩269,099 | ₩271,344 | -0.75% | 16.1만 |
|---|
| 2026.02.03 | ₩275,579 | ₩277,436 | ₩269,340 | ₩271,210 | -1.59% | 18.1만 |
|---|
| 2026.02.02 | ₩287,242 | ₩291,250 | ₩277,569 | ₩277,917 | -3.25% | 14.9만 |
|---|
| 2026.01.30 | ₩277,369 | ₩288,017 | ₩276,955 | ₩287,242 | +3.56% | 19.1만 |
|---|
| 2026.01.29 | ₩277,222 | ₩280,602 | ₩275,392 | ₩279,961 | +0.99% | 34.1만 |
|---|
| 2026.01.28 | ₩280,562 | ₩280,562 | ₩274,871 | ₩277,062 | -1.25% | 11.6만 |
|---|
| 2026.01.27 | ₩274,831 | ₩280,054 | ₩274,163 | ₩280,041 | +1.90% | 11.2만 |
|---|
| 2026.01.26 | ₩278,278 | ₩281,444 | ₩274,737 | ₩276,447 | -0.66% | 13.5만 |
|---|
| 2026.01.23 | ₩277,556 | ₩280,562 | ₩275,686 | ₩277,877 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩276,140 | ₩281,177 | ₩273,361 | ₩278,986 | +1.03% | 31.2만 |
|---|
| 2026.01.21 | ₩277,369 | ₩279,066 | ₩273,628 | ₩275,659 | -0.62% | 12.1만 |
|---|
| 2026.01.20 | ₩281,003 | ₩281,003 | ₩274,777 | ₩274,777 | -2.22% | 19.8만 |
|---|
| 2026.01.16 | ₩284,009 | ₩287,242 | ₩277,890 | ₩280,295 | -1.31% | 16.2만 |
|---|
| 2026.01.15 | ₩273,067 | ₩284,009 | ₩270,408 | ₩283,782 | +3.92% | 30.2만 |
|---|
| 2026.01.14 | ₩267,202 | ₩270,195 | ₩264,530 | ₩269,874 | +1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩268,939 | ₩270,502 | ₩265,612 | ₩266,895 | -0.76% | 8.1만 |
|---|
| 2026.01.12 | ₩270,448 | ₩273,348 | ₩265,692 | ₩269,206 | -0.46% | 15.6만 |
|---|
| 2026.01.09 | ₩269,887 | ₩274,029 | ₩265,866 | ₩271,611 | +0.64% | 18.2만 |
|---|
| 2026.01.08 | ₩262,513 | ₩271,277 | ₩261,324 | ₩269,887 | +2.81% | 20.6만 |
|---|
| 2026.01.07 | ₩250,929 | ₩269,874 | ₩249,313 | ₩263,194 | +4.89% | 36.3만 |
|---|
| 2026.01.06 | ₩262,192 | ₩273,414 | ₩261,203 | ₩271,410 | +3.52% | 30.7만 |
|---|
| 2026.01.05 | ₩257,102 | ₩267,656 | ₩257,102 | ₩264,423 | +2.85% | 19.4만 |
|---|
| 2026.01.02 | ₩255,859 | ₩259,453 | ₩255,726 | ₩258,665 | +1.10% | 16.5만 |
|---|
| 2025.12.31 | ₩260,522 | ₩267,175 | ₩256,501 | ₩257,716 | -1.08% | 15.5만 |
|---|
| 2025.12.30 | ₩261,858 | ₩263,581 | ₩260,615 | ₩260,615 | -0.47% | 12.7만 |
|---|
| 2025.12.29 | ₩263,969 | ₩266,507 | ₩260,522 | ₩262,593 | -0.52% | 17.6만 |
|---|
| 2025.12.26 | ₩268,885 | ₩268,885 | ₩263,862 | ₩263,969 | -1.83% | 15.1만 |
|---|
| 2025.12.24 | ₩266,133 | ₩268,204 | ₩263,675 | ₩266,628 | +0.19% | 13.6만 |
|---|
| 2025.12.23 | ₩267,509 | ₩269,607 | ₩263,421 | ₩265,866 | -0.61% | 37.9만 |
|---|
| 2025.12.22 | ₩284,864 | ₩291,945 | ₩256,380 | ₩264,049 | -7.31% | 140.7만 |
|---|
| 2025.12.19 | ₩230,475 | ₩230,475 | ₩222,339 | ₩227,335 | -1.36% | 52.6만 |
|---|
| 2025.12.18 | ₩237,182 | ₩238,665 | ₩231,637 | ₩232,519 | -1.97% | 18.4만 |
|---|
| 2025.12.17 | ₩232,666 | ₩238,852 | ₩229,607 | ₩236,220 | +1.53% | 29만 |
|---|
| 2025.12.16 | ₩235,071 | ₩237,356 | ₩231,571 | ₩232,733 | -0.99% | 24.6만 |
|---|
| 2025.12.15 | ₩245,732 | ₩245,732 | ₩236,273 | ₩237,302 | -3.43% | 22.1만 |
|---|
| 2025.12.12 | ₩240,909 | ₩244,383 | ₩238,264 | ₩239,613 | -0.54% | 14.5만 |
|---|
| 2025.12.11 | ₩243,955 | ₩248,551 | ₩239,987 | ₩240,175 | -1.55% | 16.7만 |
|---|
| 2025.12.10 | ₩241,230 | ₩244,837 | ₩239,613 | ₩241,991 | +0.32% | 24.5만 |
|---|
| 2025.12.09 | ₩241,043 | ₩243,020 | ₩238,384 | ₩240,308 | -0.30% | 20.2만 |
|---|
| 2025.12.08 | ₩242,219 | ₩246,908 | ₩238,959 | ₩240,495 | -0.71% | 41.6만 |
|---|
| 2025.12.05 | ₩237,863 | ₩243,568 | ₩236,086 | ₩242,112 | +1.79% | 14.6만 |
|---|
| 2025.12.04 | ₩237,823 | ₩241,484 | ₩232,292 | ₩237,609 | -0.09% | 19.6만 |
|---|
| 2025.12.03 | ₩235,859 | ₩239,306 | ₩234,697 | ₩236,981 | +0.48% | 16.1만 |
|---|
| 2025.12.02 | ₩235,939 | ₩237,436 | ₩232,826 | ₩236,728 | +0.33% | 32.7만 |
|---|
| 2025.12.01 | ₩228,444 | ₩239,520 | ₩228,444 | ₩236,674 | +3.60% | 21.6만 |
|---|
| 2025.11.28 | ₩229,233 | ₩231,290 | ₩229,233 | ₩230,529 | +0.57% | 15.8만 |
|---|
| 2025.11.26 | ₩221,978 | ₩233,468 | ₩219,680 | ₩229,593 | +3.43% | 33.3만 |
|---|
| 2025.11.25 | ₩218,464 | ₩228,685 | ₩218,464 | ₩223,140 | +2.14% | 12.5만 |
|---|
| 2025.11.24 | ₩217,877 | ₩218,478 | ₩213,949 | ₩216,821 | -0.48% | 9.8만 |
|---|
| 2025.11.21 | ₩214,697 | ₩219,774 | ₩213,521 | ₩217,836 | +1.46% | 12.8만 |
|---|
| 2025.11.20 | ₩213,080 | ₩215,939 | ₩211,424 | ₩213,575 | +0.23% | 15.7만 |
|---|
| 2025.11.19 | ₩211,905 | ₩215,218 | ₩210,609 | ₩213,561 | +0.78% | 23.3만 |
|---|
| 2025.11.18 | ₩212,038 | ₩215,231 | ₩205,746 | ₩212,038 | 0.00% | 15.2만 |
|---|
| 2025.11.17 | ₩213,200 | ₩214,683 | ₩210,729 | ₩211,156 | -0.96% | 27.5만 |
|---|
| 2025.11.14 | ₩211,704 | ₩218,919 | ₩205,772 | ₩215,365 | +1.73% | 32.5만 |
|---|
| 2025.11.13 | ₩206,854 | ₩214,403 | ₩202,419 | ₩212,706 | +2.83% | 17만 |
|---|
| 2025.11.12 | ₩205,291 | ₩212,653 | ₩205,291 | ₩207,576 | +1.11% | 15.3만 |
|---|
| 2025.11.11 | ₩204,196 | ₩205,933 | ₩202,419 | ₩204,476 | +0.14% | 7.6만 |
|---|
| 2025.11.10 | ₩203,087 | ₩205,318 | ₩200,963 | ₩204,289 | +0.59% | 14.3만 |
|---|
| 2025.11.07 | ₩200,976 | ₩202,900 | ₩200,108 | ₩202,192 | +0.60% | 10.7만 |
|---|
| 2025.11.06 | ₩200,361 | ₩204,303 | ₩197,275 | ₩200,428 | +0.03% | 11.4만 |
|---|
| 2025.11.05 | ₩202,940 | ₩204,770 | ₩201,203 | ₩202,820 | -0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩207,255 | ₩208,204 | ₩200,829 | ₩202,886 | -2.11% | 12.1만 |
|---|
| 2025.11.03 | ₩207,229 | ₩209,633 | ₩203,421 | ₩208,097 | +0.42% | 14.9만 |
|---|
| 2025.10.31 | ₩207,188 | ₩208,778 | ₩203,074 | ₩206,213 | -0.47% | 14.6만 |
|---|
| 2025.10.30 | ₩207,496 | ₩210,395 | ₩205,759 | ₩208,979 | +0.71% | 14만 |
|---|
| 2025.10.29 | ₩212,225 | ₩213,254 | ₩207,082 | ₩207,830 | -2.07% | 15.6만 |
|---|
| 2025.10.28 | ₩210,047 | ₩214,176 | ₩209,807 | ₩213,120 | +1.46% | 14만 |
|---|
| 2025.10.27 | ₩215,886 | ₩216,140 | ₩207,389 | ₩210,769 | -2.37% | 21.9만 |
|---|
| 2025.10.24 | ₩210,675 | ₩215,699 | ₩207,563 | ₩215,699 | +2.38% | 22만 |
|---|
| 2025.10.23 | ₩219,306 | ₩219,306 | ₩206,066 | ₩208,284 | -5.03% | 30.8만 |
|---|
| 2025.10.22 | ₩207,082 | ₩227,055 | ₩205,746 | ₩220,415 | +6.44% | 38만 |
|---|
| 2025.10.21 | ₩229,433 | ₩233,802 | ₩227,429 | ₩231,624 | +0.95% | 17.3만 |
|---|
| 2025.10.20 | ₩225,225 | ₩229,099 | ₩223,007 | ₩228,899 | +1.63% | 11.8만 |
|---|
| 2025.10.17 | ₩220,669 | ₩226,868 | ₩220,161 | ₩224,837 | +1.89% | 18.3만 |
|---|
| 2025.10.16 | ₩215,979 | ₩221,951 | ₩213,094 | ₩220,762 | +2.21% | 22.9만 |
|---|
| 2025.10.15 | ₩218,037 | ₩221,176 | ₩213,815 | ₩216,006 | -0.93% | 12.9만 |
|---|
| 2025.10.14 | ₩210,903 | ₩218,491 | ₩208,698 | ₩218,050 | +3.39% | 22.7만 |
|---|
| 2025.10.13 | ₩211,597 | ₩212,880 | ₩209,139 | ₩211,784 | +0.09% | 9.2만 |
|---|
| 2025.10.10 | ₩215,512 | ₩217,289 | ₩209,754 | ₩210,355 | -2.39% | 8.8만 |
|---|