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 | ₩347,155 | ₩352,954 | ₩346,420 | ₩348,558 | +0.40% | 32.4만 |
| 2026.10.08 | ₩339,285 | ₩349,453 | ₩333,405 | ₩346,888 | +2.24% | 25.5만 |
| 2026.10.07 | ₩336,532 | ₩342,772 | ₩335,450 | ₩337,147 | +0.18% | 22.8만 |
| 2026.10.06 | ₩337,000 | ₩340,394 | ₩334,594 | ₩336,358 | -0.19% | 22.6만 |
| 2026.10.05 | ₩336,225 | ₩342,999 | ₩336,225 | ₩337,922 | +0.50% | 24.6만 |
| 2026.10.02 | ₩337,601 | ₩341,730 | ₩332,082 | ₩336,439 | -0.34% | 55.5만 |
| 2026.10.01 | ₩335,276 | ₩342,599 | ₩332,630 | ₩337,160 | +0.56% | 39만 |
| 2026.09.30 | ₩339,311 | ₩342,091 | ₩332,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩334,755 |
| -1.34% |
| 49.7만 |
| 2026.09.29 | ₩348,091 | ₩348,451 | ₩337,815 | ₩340,127 | -2.29% | 41.4만 |
|---|
| 2026.09.28 | ₩345,351 | ₩356,776 | ₩343,387 | ₩346,674 | +0.38% | 38.8만 |
|---|
| 2026.09.25 | ₩345,605 | ₩349,400 | ₩342,625 | ₩346,206 | +0.17% | 15.5만 |
|---|
| 2026.09.24 | ₩345,525 | ₩350,803 | ₩341,997 | ₩344,563 | -0.28% | 43.7만 |
|---|
| 2026.09.23 | ₩352,634 | ₩356,429 | ₩343,534 | ₩344,242 | -2.38% | 19.5만 |
|---|
| 2026.09.22 | ₩355,253 | ₩359,395 | ₩352,674 | ₩354,130 | -0.32% | 20.5만 |
|---|
| 2026.09.21 | ₩350,148 | ₩355,734 | ₩349,560 | ₩352,767 | +0.75% | 28.5만 |
|---|
| 2026.09.18 | ₩348,692 | ₩351,885 | ₩340,741 | ₩349,587 | +0.26% | 73.4만 |
|---|
| 2026.09.17 | ₩356,589 | ₩363,404 | ₩349,106 | ₩349,106 | -2.10% | 38.8만 |
|---|
| 2026.09.16 | ₩356,856 | ₩360,424 | ₩355,186 | ₩355,600 | -0.35% | 64.3만 |
|---|
| 2026.09.15 | ₩360,945 | ₩362,549 | ₩355,614 | ₩357,137 | -1.06% | 38.9만 |
|---|
| 2026.09.14 | ₩369,163 | ₩372,811 | ₩360,812 | ₩360,878 | -2.24% | 37.2만 |
|---|
| 2026.09.11 | ₩363,297 | ₩368,762 | ₩357,311 | ₩367,038 | +1.03% | 41.4만 |
|---|
| 2026.09.10 | ₩368,602 | ₩368,602 | ₩360,357 | ₩361,814 | -1.84% | 56.2만 |
|---|
| 2026.09.09 | ₩366,825 | ₩369,978 | ₩363,484 | ₩367,666 | +0.23% | 31만 |
|---|
| 2026.09.08 | ₩364,259 | ₩389,073 | ₩364,259 | ₩368,348 | +1.12% | 25.9만 |
|---|
| 2026.09.04 | ₩365,368 | ₩368,134 | ₩360,277 | ₩367,693 | +0.64% | 31.8만 |
|---|
| 2026.09.03 | ₩370,339 | ₩372,891 | ₩364,032 | ₩367,600 | -0.74% | 21만 |
|---|
| 2026.09.02 | ₩371,916 | ₩372,611 | ₩366,584 | ₩367,813 | -1.10% | 26.3만 |
|---|
| 2026.09.01 | ₩371,488 | ₩376,766 | ₩368,188 | ₩370,780 | -0.19% | 27.4만 |
|---|
| 2026.08.31 | ₩374,802 | ₩375,417 | ₩368,642 | ₩369,604 | -1.39% | 30.9만 |
|---|
| 2026.08.28 | ₩380,828 | ₩385,759 | ₩375,136 | ₩376,659 | -1.09% | 51.6만 |
|---|
| 2026.08.27 | ₩384,182 | ₩384,182 | ₩380,561 | ₩381,831 | -0.61% | 23.3만 |
|---|
| 2026.08.26 | ₩386,975 | ₩389,367 | ₩382,405 | ₩384,810 | -0.56% | 26만 |
|---|
| 2026.08.25 | ₩388,178 | ₩394,164 | ₩381,283 | ₩384,917 | -0.84% | 34.9만 |
|---|
| 2026.08.24 | ₩389,354 | ₩391,759 | ₩388,098 | ₩389,848 | +0.13% | 19.5만 |
|---|
| 2026.08.21 | ₩386,908 | ₩389,835 | ₩384,703 | ₩387,844 | +0.24% | 14.9만 |
|---|
| 2026.08.20 | ₩385,278 | ₩391,144 | ₩384,810 | ₩385,706 | +0.11% | 18.3만 |
|---|
| 2026.08.19 | ₩383,528 | ₩391,946 | ₩383,528 | ₩386,641 | +0.81% | 16.5만 |
|---|
| 2026.08.18 | ₩386,254 | ₩387,429 | ₩382,713 | ₩382,833 | -0.89% | 18만 |
|---|
| 2026.08.17 | ₩382,766 | ₩387,095 | ₩380,855 | ₩382,793 | +0.01% | 14.4만 |
|---|
| 2026.08.14 | ₩384,837 | ₩386,026 | ₩382,525 | ₩383,180 | -0.43% | 6.8만 |
|---|
| 2026.08.13 | ₩389,821 | ₩390,155 | ₩384,450 | ₩384,717 | -1.31% | 6.4만 |
|---|
| 2026.08.12 | ₩388,111 | ₩391,037 | ₩387,216 | ₩387,550 | -0.14% | 11.6만 |
|---|
| 2026.08.11 | ₩385,866 | ₩392,374 | ₩385,866 | ₩389,487 | +0.94% | 17만 |
|---|
| 2026.08.10 | ₩388,044 | ₩389,394 | ₩385,291 | ₩387,029 | -0.26% | 8.7만 |
|---|
| 2026.08.07 | ₩386,387 | ₩389,126 | ₩384,984 | ₩388,004 | +0.42% | 11.4만 |
|---|
| 2026.08.06 | ₩387,376 | ₩387,790 | ₩384,837 | ₩386,040 | -0.34% | 12.7만 |
|---|
| 2026.08.05 | ₩391,198 | ₩391,198 | ₩383,661 | ₩387,376 | -0.98% | 17.6만 |
|---|
| 2026.08.04 | ₩388,004 | ₩390,717 | ₩387,095 | ₩387,977 | -0.01% | 8만 |
|---|
| 2026.08.03 | ₩396,155 | ₩399,482 | ₩388,405 | ₩389,434 | -1.70% | 16.5만 |
|---|
| 2026.07.31 | ₩391,852 | ₩392,895 | ₩387,550 | ₩391,492 | -0.09% | 11.5만 |
|---|
| 2026.07.30 | ₩402,248 | ₩402,248 | ₩390,917 | ₩392,320 | -2.47% | 14.7만 |
|---|
| 2026.07.29 | ₩400,084 | ₩409,785 | ₩400,084 | ₩402,462 | +0.59% | 13.6만 |
|---|
| 2026.07.28 | ₩400,284 | ₩405,001 | ₩399,228 | ₩401,540 | +0.31% | 18.3만 |
|---|
| 2026.07.27 | ₩394,191 | ₩398,614 | ₩393,002 | ₩397,478 | +0.83% | 23.1만 |
|---|
| 2026.07.24 | ₩390,623 | ₩393,803 | ₩388,044 | ₩393,309 | +0.69% | 18.3만 |
|---|
| 2026.07.23 | ₩383,501 | ₩389,541 | ₩382,646 | ₩387,135 | +0.95% | 16만 |
|---|
| 2026.07.22 | ₩388,846 | ₩389,474 | ₩383,501 | ₩388,178 | -0.17% | 15.9만 |
|---|
| 2026.07.21 | ₩384,650 | ₩388,979 | ₩382,873 | ₩386,815 | +0.56% | 20.9만 |
|---|
| 2026.07.20 | ₩388,271 | ₩392,186 | ₩384,837 | ₩388,017 | -0.07% | 13.6만 |
|---|
| 2026.07.17 | ₩392,627 | ₩394,993 | ₩385,559 | ₩389,434 | -0.81% | 14.5만 |
|---|
| 2026.07.16 | ₩376,285 | ₩392,160 | ₩376,285 | ₩391,104 | +3.94% | 21.4만 |
|---|
| 2026.07.15 | ₩370,098 | ₩383,381 | ₩370,098 | ₩375,831 | +1.55% | 16.5만 |
|---|
| 2026.07.14 | ₩362,789 | ₩368,228 | ₩361,279 | ₩367,813 | +1.38% | 10.1만 |
|---|
| 2026.07.13 | ₩366,210 | ₩367,626 | ₩364,406 | ₩364,700 | -0.41% | 11.1만 |
|---|
| 2026.07.10 | ₩361,012 | ₩366,785 | ₩361,012 | ₩363,163 | +0.60% | 13.4만 |
|---|
| 2026.07.09 | ₩362,482 | ₩364,647 | ₩361,319 | ₩361,947 | -0.15% | 9.7만 |
|---|
| 2026.07.08 | ₩365,007 | ₩368,134 | ₩362,883 | ₩363,831 | -0.32% | 13.1만 |
|---|
| 2026.07.07 | ₩365,047 | ₩369,377 | ₩361,573 | ₩366,156 | +0.30% | 8.8만 |
|---|
| 2026.07.06 | ₩363,177 | ₩369,457 | ₩361,159 | ₩361,266 | -0.53% | 12.4만 |
|---|
| 2026.07.02 | ₩358,112 | ₩365,956 | ₩358,112 | ₩365,542 | +2.07% | 10.1만 |
|---|
| 2026.07.01 | ₩351,084 | ₩362,615 | ₩351,070 | ₩356,161 | +1.45% | 15.6만 |
|---|
| 2026.06.30 | ₩351,912 | ₩355,132 | ₩351,578 | ₩353,382 | +0.42% | 9.9만 |
|---|
| 2026.06.29 | ₩354,678 | ₩357,778 | ₩349,133 | ₩352,687 | -0.56% | 43.4만 |
|---|
| 2026.06.26 | ₩352,968 | ₩355,948 | ₩351,712 | ₩355,533 | +0.73% | 38.1만 |
|---|
| 2026.06.25 | ₩352,086 | ₩355,440 | ₩348,558 | ₩350,643 | -0.41% | 13.7만 |
|---|
| 2026.06.24 | ₩347,289 | ₩354,932 | ₩347,289 | ₩352,246 | +1.43% | 30.4만 |
|---|
| 2026.06.23 | ₩353,275 | ₩355,400 | ₩348,024 | ₩349,614 | -1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩349,908 | ₩352,968 | ₩347,048 | ₩348,759 | -0.33% | 12.3만 |
|---|
| 2026.06.18 | ₩347,529 | ₩350,830 | ₩344,977 | ₩348,759 | +0.35% | 30.7만 |
|---|
| 2026.06.17 | ₩355,132 | ₩356,228 | ₩346,527 | ₩347,075 | -2.27% | 17.3만 |
|---|
| 2026.06.16 | ₩355,106 | ₩355,533 | ₩351,338 | ₩355,333 | +0.06% | 11.8만 |
|---|
| 2026.06.15 | ₩350,442 | ₩361,079 | ₩350,442 | ₩352,540 | +0.60% | 13.2만 |
|---|
| 2026.06.12 | ₩358,821 | ₩360,785 | ₩352,139 | ₩353,876 | -1.38% | 69.5만 |
|---|
| 2026.06.11 | ₩363,257 | ₩374,815 | ₩363,257 | ₩368,335 | +1.40% | 75.8만 |
|---|
| 2026.06.10 | ₩364,446 | ₩365,702 | ₩359,809 | ₩364,259 | -0.05% | 19.6만 |
|---|
| 2026.06.09 | ₩355,413 | ₩361,787 | ₩350,242 | ₩361,426 | +1.69% | 31.9만 |
|---|
| 2026.06.08 | ₩357,885 | ₩362,950 | ₩352,420 | ₩352,861 | -1.40% | 19.8만 |
|---|
| 2026.06.05 | ₩364,500 | ₩365,341 | ₩358,593 | ₩360,678 | -1.05% | 20.2만 |
|---|
| 2026.06.04 | ₩355,774 | ₩364,647 | ₩355,774 | ₩362,736 | +1.96% | 21.7만 |
|---|
| 2026.06.03 | ₩349,240 | ₩355,440 | ₩348,064 | ₩353,556 | +1.24% | 17.1만 |
|---|
| 2026.06.02 | ₩352,513 | ₩354,144 | ₩347,690 | ₩352,166 | -0.10% | 29.4만 |
|---|
| 2026.06.01 | ₩354,611 | ₩355,867 | ₩348,010 | ₩353,355 | -0.35% | 18.4만 |
|---|
| 2026.05.29 | ₩357,364 | ₩358,847 | ₩354,518 | ₩354,665 | -0.76% | 11.1만 |
|---|
| 2026.05.28 | ₩353,596 | ₩358,981 | ₩352,139 | ₩358,152 | +1.29% | 9.5만 |
|---|
| 2026.05.27 | ₩352,687 | ₩357,017 | ₩352,687 | ₩354,839 | +0.61% | 20만 |
|---|
| 2026.05.26 | ₩353,609 | ₩355,881 | ₩350,736 | ₩352,741 | -0.25% | 21.6만 |
|---|
| 2026.05.22 | ₩352,848 | ₩358,981 | ₩344,750 | ₩354,732 | +0.53% | 18.6만 |
|---|
| 2026.05.21 | ₩351,244 | ₩355,761 | ₩350,549 | ₩353,796 | +0.73% | 23.6만 |
|---|
| 2026.05.20 | ₩352,767 | ₩354,451 | ₩350,095 | ₩353,208 | +0.12% | 27만 |
|---|
| 2026.05.19 | ₩356,642 | ₩357,845 | ₩352,540 | ₩353,035 | -1.01% | 19.9만 |
|---|
| 2026.05.18 | ₩348,491 | ₩357,030 | ₩348,491 | ₩355,146 | +1.91% | 22.7만 |
|---|
| 2026.05.15 | ₩346,621 | ₩350,496 | ₩344,924 | ₩348,879 | +0.65% | 27.3만 |
|---|
| 2026.05.14 | ₩344,884 | ₩348,531 | ₩342,265 | ₩344,964 | +0.02% | 20.7만 |
|---|
| 2026.05.13 | ₩343,146 | ₩345,044 | ₩339,632 | ₩342,612 | -0.16% | 15.1만 |
|---|
| 2026.05.12 | ₩337,868 | ₩349,467 | ₩337,868 | ₩343,146 | +1.56% | 35.5만 |
|---|
| 2026.05.11 | ₩337,053 | ₩341,142 | ₩335,784 | ₩337,200 | +0.04% | 14.8만 |
|---|
| 2026.05.08 | ₩342,866 | ₩342,893 | ₩336,986 | ₩337,280 | -1.63% | 27.2만 |
|---|
| 2026.05.07 | ₩342,973 | ₩345,552 | ₩341,249 | ₩342,625 | -0.10% | 29.1만 |
|---|
| 2026.05.06 | ₩339,632 | ₩342,198 | ₩337,013 | ₩339,859 | +0.07% | 17.3만 |
|---|
| 2026.05.05 | ₩335,423 | ₩337,922 | ₩333,272 | ₩337,133 | +0.51% | 27만 |
|---|
| 2026.05.04 | ₩335,810 | ₩337,815 | ₩332,684 | ₩333,713 | -0.62% | 7.8만 |
|---|
| 2026.05.01 | ₩343,761 | ₩347,957 | ₩334,902 | ₩336,866 | -2.01% | 12.2만 |
|---|
| 2026.04.30 | ₩340,902 | ₩342,732 | ₩338,349 | ₩341,423 | +0.15% | 20.7만 |
|---|
| 2026.04.29 | ₩343,521 | ₩345,779 | ₩339,552 | ₩341,797 | -0.50% | 18.7만 |
|---|
| 2026.04.28 | ₩345,966 | ₩348,959 | ₩342,973 | ₩344,336 | -0.47% | 11.7만 |
|---|
| 2026.04.27 | ₩349,440 | ₩349,440 | ₩344,469 | ₩345,031 | -1.26% | 22.6만 |
|---|
| 2026.04.24 | ₩349,146 | ₩350,576 | ₩346,313 | ₩347,730 | -0.41% | 18.8만 |
|---|
| 2026.04.23 | ₩346,714 | ₩350,883 | ₩346,714 | ₩349,935 | +0.93% | 28.9만 |
|---|
| 2026.04.22 | ₩350,041 | ₩350,041 | ₩344,870 | ₩347,169 | -0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩350,389 | ₩351,124 | ₩347,756 | ₩349,039 | -0.39% | 13.7만 |
|---|
| 2026.04.20 | ₩351,404 | ₩353,008 | ₩349,253 | ₩349,400 | -0.57% | 27.2만 |
|---|
| 2026.04.17 | ₩352,968 | ₩353,943 | ₩350,950 | ₩351,605 | -0.39% | 22.9만 |
|---|
| 2026.04.16 | ₩345,819 | ₩350,963 | ₩345,819 | ₩350,282 | +1.29% | 17.1만 |
|---|
| 2026.04.15 | ₩347,636 | ₩348,759 | ₩344,376 | ₩347,169 | -0.13% | 21.4만 |
|---|
| 2026.04.14 | ₩346,006 | ₩348,785 | ₩346,006 | ₩348,545 | +0.73% | 18.2만 |
|---|
| 2026.04.13 | ₩340,995 | ₩347,062 | ₩340,995 | ₩347,062 | +1.78% | 17.4만 |
|---|
| 2026.04.10 | ₩345,097 | ₩347,235 | ₩341,944 | ₩342,371 | -0.79% | 34.6만 |
|---|
| 2026.04.09 | ₩344,670 | ₩346,260 | ₩340,741 | ₩343,761 | -0.26% | 27.9만 |
|---|
| 2026.04.08 | ₩346,420 | ₩348,652 | ₩342,839 | ₩345,191 | -0.35% | 33.6만 |
|---|
| 2026.04.07 | ₩347,396 | ₩347,396 | ₩339,191 | ₩340,380 | -2.02% | 13.6만 |
|---|
| 2026.04.06 | ₩339,499 | ₩344,389 | ₩339,499 | ₩342,077 | +0.76% | 17.9만 |
|---|
| 2026.04.02 | ₩338,376 | ₩344,055 | ₩337,387 | ₩342,331 | +1.17% | 19.6만 |
|---|
| 2026.04.01 | ₩343,080 | ₩343,080 | ₩335,730 | ₩340,193 | -0.84% | 33.2만 |
|---|
| 2026.03.31 | ₩334,648 | ₩336,345 | ₩330,719 | ₩336,185 | +0.46% | 26.7만 |
|---|
| 2026.03.30 | ₩333,926 | ₩339,418 | ₩332,497 | ₩333,165 | -0.23% | 28.8만 |
|---|
| 2026.03.27 | ₩337,401 | ₩339,405 | ₩332,016 | ₩332,216 | -1.54% | 38.8만 |
|---|
| 2026.03.26 | ₩348,531 | ₩349,280 | ₩334,822 | ₩336,024 | -3.59% | 42.9만 |
|---|
| 2026.03.25 | ₩355,440 | ₩356,522 | ₩347,676 | ₩350,375 | -1.42% | 41.6만 |
|---|
| 2026.03.24 | ₩356,749 | ₩356,749 | ₩350,162 | ₩352,153 | -1.29% | 29만 |
|---|
| 2026.03.23 | ₩348,438 | ₩357,765 | ₩348,438 | ₩355,747 | +2.10% | 50.5만 |
|---|
| 2026.03.20 | ₩357,391 | ₩357,391 | ₩347,356 | ₩348,438 | -2.51% | 70.6만 |
|---|
| 2026.03.19 | ₩355,934 | ₩359,141 | ₩351,204 | ₩354,772 | -0.33% | 40.1만 |
|---|
| 2026.03.18 | ₩364,246 | ₩364,540 | ₩357,284 | ₩357,738 | -1.79% | 52.1만 |
|---|
| 2026.03.17 | ₩366,985 | ₩367,854 | ₩365,328 | ₩365,355 | -0.44% | 55.6만 |
|---|
| 2026.03.16 | ₩367,466 | ₩367,800 | ₩364,914 | ₩365,876 | -0.43% | 41.1만 |
|---|
| 2026.03.13 | ₩365,248 | ₩367,626 | ₩361,560 | ₩365,208 | -0.01% | 52.5만 |
|---|
| 2026.03.12 | ₩366,237 | ₩371,141 | ₩363,618 | ₩364,633 | -0.44% | 101.9만 |
|---|
| 2026.03.11 | ₩369,083 | ₩379,185 | ₩366,998 | ₩367,319 | -0.48% | 238.9만 |
|---|
| 2026.03.10 | ₩345,832 | ₩352,754 | ₩330,933 | ₩344,630 | -0.35% | 24.8만 |
|---|
| 2026.03.09 | ₩344,750 | ₩355,039 | ₩340,207 | ₩350,950 | +1.80% | 38.1만 |
|---|
| 2026.03.06 | ₩353,101 | ₩355,440 | ₩344,990 | ₩346,313 | -1.92% | 40.6만 |
|---|
| 2026.03.05 | ₩308,083 | ₩362,589 | ₩308,083 | ₩351,110 | +13.97% | 86.9만 |
|---|
| 2026.03.04 | ₩313,268 | ₩314,244 | ₩308,671 | ₩309,019 | -1.36% | 7.6만 |
|---|
| 2026.03.03 | ₩308,524 | ₩312,720 | ₩307,202 | ₩310,943 | +0.78% | 10.4만 |
|---|
| 2026.03.02 | ₩309,112 | ₩313,963 | ₩308,003 | ₩309,299 | +0.06% | 10.6만 |
|---|
| 2026.02.27 | ₩307,215 | ₩315,994 | ₩307,215 | ₩313,776 | +2.14% | 14.4만 |
|---|
| 2026.02.26 | ₩313,014 | ₩314,337 | ₩309,006 | ₩310,796 | -0.71% | 10.9만 |
|---|
| 2026.02.25 | ₩311,451 | ₩312,346 | ₩307,496 | ₩311,077 | -0.12% | 8.7만 |
|---|
| 2026.02.24 | ₩312,680 | ₩315,647 | ₩310,074 | ₩311,344 | -0.43% | 9.3만 |
|---|
| 2026.02.23 | ₩315,206 | ₩316,168 | ₩309,152 | ₩312,747 | -0.78% | 10.8만 |
|---|
| 2026.02.20 | ₩313,255 | ₩320,083 | ₩312,025 | ₩317,891 | +1.48% | 12.7만 |
|---|
| 2026.02.19 | ₩322,635 | ₩325,308 | ₩313,856 | ₩314,832 | -2.42% | 13.4만 |
|---|
| 2026.02.18 | ₩317,437 | ₩323,397 | ₩315,272 | ₩322,368 | +1.55% | 20.9만 |
|---|
| 2026.02.17 | ₩317,410 | ₩319,495 | ₩316,181 | ₩318,386 | +0.31% | 12.3만 |
|---|
| 2026.02.13 | ₩314,097 | ₩319,789 | ₩313,829 | ₩319,789 | +1.81% | 24.6만 |
|---|
| 2026.02.12 | ₩314,016 | ₩318,813 | ₩312,600 | ₩314,083 | +0.02% | 24만 |
|---|
| 2026.02.11 | ₩308,284 | ₩314,858 | ₩305,946 | ₩314,123 | +1.89% | 31만 |
|---|
| 2026.02.10 | ₩310,542 | ₩322,461 | ₩306,520 | ₩307,349 | -1.03% | 75.6만 |
|---|
| 2026.02.09 | ₩269,092 | ₩273,929 | ₩264,709 | ₩267,034 | -0.76% | 18.7만 |
|---|
| 2026.02.06 | ₩271,444 | ₩275,787 | ₩265,591 | ₩269,052 | -0.88% | 14.1만 |
|---|
| 2026.02.05 | ₩272,954 | ₩278,259 | ₩270,642 | ₩270,642 | -0.85% | 12.3만 |
|---|
| 2026.02.04 | ₩273,448 | ₩273,555 | ₩269,145 | ₩271,390 | -0.75% | 16.1만 |
|---|
| 2026.02.03 | ₩275,626 | ₩277,484 | ₩269,386 | ₩271,257 | -1.59% | 18.1만 |
|---|
| 2026.02.02 | ₩287,292 | ₩291,300 | ₩277,617 | ₩277,965 | -3.25% | 14.9만 |
|---|
| 2026.01.30 | ₩277,417 | ₩288,067 | ₩277,003 | ₩287,292 | +3.56% | 19.1만 |
|---|
| 2026.01.29 | ₩277,270 | ₩280,650 | ₩275,439 | ₩280,009 | +0.99% | 34.1만 |
|---|
| 2026.01.28 | ₩280,610 | ₩280,610 | ₩274,918 | ₩277,109 | -1.25% | 11.6만 |
|---|
| 2026.01.27 | ₩274,878 | ₩280,103 | ₩274,210 | ₩280,089 | +1.90% | 11.2만 |
|---|
| 2026.01.26 | ₩278,325 | ₩281,492 | ₩274,784 | ₩276,495 | -0.66% | 13.5만 |
|---|
| 2026.01.23 | ₩277,604 | ₩280,610 | ₩275,733 | ₩277,925 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩276,187 | ₩281,225 | ₩273,408 | ₩279,034 | +1.03% | 31.2만 |
|---|
| 2026.01.21 | ₩277,417 | ₩279,114 | ₩273,675 | ₩275,706 | -0.62% | 12.1만 |
|---|
| 2026.01.20 | ₩281,051 | ₩281,051 | ₩274,824 | ₩274,824 | -2.22% | 19.8만 |
|---|
| 2026.01.16 | ₩284,058 | ₩287,292 | ₩277,938 | ₩280,343 | -1.31% | 16.2만 |
|---|
| 2026.01.15 | ₩273,114 | ₩284,058 | ₩270,455 | ₩283,831 | +3.92% | 30.2만 |
|---|
| 2026.01.14 | ₩267,248 | ₩270,241 | ₩264,576 | ₩269,920 | +1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩268,985 | ₩270,549 | ₩265,658 | ₩266,941 | -0.76% | 8.1만 |
|---|
| 2026.01.12 | ₩270,495 | ₩273,395 | ₩265,738 | ₩269,252 | -0.46% | 15.6만 |
|---|
| 2026.01.09 | ₩269,934 | ₩274,076 | ₩265,912 | ₩271,658 | +0.64% | 18.2만 |
|---|
| 2026.01.08 | ₩262,558 | ₩271,324 | ₩261,369 | ₩269,934 | +2.81% | 20.6만 |
|---|
| 2026.01.07 | ₩250,973 | ₩269,920 | ₩249,356 | ₩263,239 | +4.89% | 36.3만 |
|---|
| 2026.01.06 | ₩262,237 | ₩273,462 | ₩261,248 | ₩271,457 | +3.52% | 30.7만 |
|---|
| 2026.01.05 | ₩257,146 | ₩267,702 | ₩257,146 | ₩264,469 | +2.85% | 19.4만 |
|---|
| 2026.01.02 | ₩255,903 | ₩259,498 | ₩255,770 | ₩258,709 | +1.10% | 16.5만 |
|---|
| 2025.12.31 | ₩260,567 | ₩267,221 | ₩256,545 | ₩257,761 | -1.08% | 15.5만 |
|---|
| 2025.12.30 | ₩261,903 | ₩263,627 | ₩260,660 | ₩260,660 | -0.47% | 12.7만 |
|---|
| 2025.12.29 | ₩264,014 | ₩266,553 | ₩260,567 | ₩262,638 | -0.52% | 17.6만 |
|---|
| 2025.12.26 | ₩268,932 | ₩268,932 | ₩263,907 | ₩264,014 | -1.83% | 15.1만 |
|---|
| 2025.12.24 | ₩266,179 | ₩268,250 | ₩263,720 | ₩266,673 | +0.19% | 13.6만 |
|---|
| 2025.12.23 | ₩267,555 | ₩269,653 | ₩263,466 | ₩265,912 | -0.61% | 37.9만 |
|---|
| 2025.12.22 | ₩284,913 | ₩291,995 | ₩256,424 | ₩264,094 | -7.31% | 140.7만 |
|---|
| 2025.12.19 | ₩230,515 | ₩230,515 | ₩222,377 | ₩227,375 | -1.36% | 52.6만 |
|---|
| 2025.12.18 | ₩237,223 | ₩238,706 | ₩231,677 | ₩232,559 | -1.97% | 18.4만 |
|---|
| 2025.12.17 | ₩232,706 | ₩238,893 | ₩229,646 | ₩236,261 | +1.53% | 29만 |
|---|
| 2025.12.16 | ₩235,111 | ₩237,396 | ₩231,610 | ₩232,773 | -0.99% | 24.6만 |
|---|
| 2025.12.15 | ₩245,775 | ₩245,775 | ₩236,314 | ₩237,343 | -3.43% | 22.1만 |
|---|
| 2025.12.12 | ₩240,951 | ₩244,425 | ₩238,305 | ₩239,655 | -0.54% | 14.5만 |
|---|
| 2025.12.11 | ₩243,997 | ₩248,594 | ₩240,029 | ₩240,216 | -1.55% | 16.7만 |
|---|
| 2025.12.10 | ₩241,271 | ₩244,879 | ₩239,655 | ₩242,033 | +0.32% | 24.5만 |
|---|
| 2025.12.09 | ₩241,084 | ₩243,062 | ₩238,425 | ₩240,349 | -0.30% | 20.2만 |
|---|
| 2025.12.08 | ₩242,260 | ₩246,951 | ₩239,000 | ₩240,537 | -0.71% | 41.6만 |
|---|
| 2025.12.05 | ₩237,904 | ₩243,610 | ₩236,127 | ₩242,153 | +1.79% | 14.6만 |
|---|
| 2025.12.04 | ₩237,864 | ₩241,525 | ₩232,332 | ₩237,650 | -0.09% | 19.6만 |
|---|
| 2025.12.03 | ₩235,900 | ₩239,347 | ₩234,737 | ₩237,022 | +0.48% | 16.1만 |
|---|
| 2025.12.02 | ₩235,980 | ₩237,477 | ₩232,867 | ₩236,768 | +0.33% | 32.7만 |
|---|
| 2025.12.01 | ₩228,484 | ₩239,561 | ₩228,484 | ₩236,715 | +3.60% | 21.6만 |
|---|
| 2025.11.28 | ₩229,272 | ₩231,330 | ₩229,272 | ₩230,568 | +0.57% | 15.8만 |
|---|
| 2025.11.26 | ₩222,016 | ₩233,508 | ₩219,718 | ₩229,633 | +3.43% | 33.3만 |
|---|
| 2025.11.25 | ₩218,502 | ₩228,724 | ₩218,502 | ₩223,179 | +2.14% | 12.5만 |
|---|
| 2025.11.24 | ₩217,914 | ₩218,515 | ₩213,985 | ₩216,858 | -0.48% | 9.8만 |
|---|
| 2025.11.21 | ₩214,734 | ₩219,811 | ₩213,558 | ₩217,874 | +1.46% | 12.8만 |
|---|
| 2025.11.20 | ₩213,117 | ₩215,976 | ₩211,460 | ₩213,611 | +0.23% | 15.7만 |
|---|
| 2025.11.19 | ₩211,941 | ₩215,255 | ₩210,645 | ₩213,598 | +0.78% | 23.3만 |
|---|
| 2025.11.18 | ₩212,075 | ₩215,268 | ₩205,781 | ₩212,075 | 0.00% | 15.2만 |
|---|
| 2025.11.17 | ₩213,237 | ₩214,720 | ₩210,765 | ₩211,193 | -0.96% | 27.5만 |
|---|
| 2025.11.14 | ₩211,741 | ₩218,956 | ₩205,808 | ₩215,402 | +1.73% | 32.5만 |
|---|
| 2025.11.13 | ₩206,890 | ₩214,440 | ₩202,454 | ₩212,743 | +2.83% | 17만 |
|---|
| 2025.11.12 | ₩205,327 | ₩212,689 | ₩205,327 | ₩207,612 | +1.11% | 15.3만 |
|---|
| 2025.11.11 | ₩204,231 | ₩205,968 | ₩202,454 | ₩204,512 | +0.14% | 7.6만 |
|---|
| 2025.11.10 | ₩203,122 | ₩205,353 | ₩200,997 | ₩204,324 | +0.59% | 14.3만 |
|---|
| 2025.11.07 | ₩201,011 | ₩202,935 | ₩200,142 | ₩202,227 | +0.60% | 10.7만 |
|---|
| 2025.11.06 | ₩200,396 | ₩204,338 | ₩197,309 | ₩200,463 | +0.03% | 11.4만 |
|---|
| 2025.11.05 | ₩202,975 | ₩204,806 | ₩201,238 | ₩202,855 | -0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩207,291 | ₩208,240 | ₩200,864 | ₩202,921 | -2.11% | 12.1만 |
|---|
| 2025.11.03 | ₩207,264 | ₩209,669 | ₩203,456 | ₩208,133 | +0.42% | 14.9만 |
|---|
| 2025.10.31 | ₩207,224 | ₩208,814 | ₩203,108 | ₩206,249 | -0.47% | 14.6만 |
|---|
| 2025.10.30 | ₩207,531 | ₩210,431 | ₩205,794 | ₩209,015 | +0.71% | 14만 |
|---|
| 2025.10.29 | ₩212,262 | ₩213,291 | ₩207,117 | ₩207,865 | -2.07% | 15.6만 |
|---|
| 2025.10.28 | ₩210,084 | ₩214,213 | ₩209,843 | ₩213,157 | +1.46% | 14만 |
|---|
| 2025.10.27 | ₩215,923 | ₩216,177 | ₩207,425 | ₩210,805 | -2.37% | 21.9만 |
|---|
| 2025.10.24 | ₩210,712 | ₩215,736 | ₩207,598 | ₩215,736 | +2.38% | 22만 |
|---|
| 2025.10.23 | ₩219,344 | ₩219,344 | ₩206,102 | ₩208,320 | -5.03% | 30.8만 |
|---|
| 2025.10.22 | ₩207,117 | ₩227,094 | ₩205,781 | ₩220,453 | +6.44% | 38만 |
|---|
| 2025.10.21 | ₩229,472 | ₩233,842 | ₩227,468 | ₩231,664 | +0.95% | 17.3만 |
|---|
| 2025.10.20 | ₩225,263 | ₩229,138 | ₩223,045 | ₩228,938 | +1.63% | 11.8만 |
|---|
| 2025.10.17 | ₩220,707 | ₩226,907 | ₩220,199 | ₩224,876 | +1.89% | 18.3만 |
|---|
| 2025.10.16 | ₩216,017 | ₩221,990 | ₩213,130 | ₩220,800 | +2.21% | 22.9만 |
|---|
| 2025.10.15 | ₩218,074 | ₩221,215 | ₩213,852 | ₩216,043 | -0.93% | 12.9만 |
|---|
| 2025.10.14 | ₩210,939 | ₩218,529 | ₩208,734 | ₩218,088 | +3.39% | 22.7만 |
|---|
| 2025.10.13 | ₩211,634 | ₩212,916 | ₩209,175 | ₩211,821 | +0.09% | 9.2만 |
|---|
| 2025.10.10 | ₩215,549 | ₩217,326 | ₩209,790 | ₩210,391 | -2.39% | 8.8만 |
|---|