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 | ₩347,451 | ₩353,256 | ₩346,716 | ₩348,856 | +0.40% | 32.4만 |
| 2026.10.08 | ₩339,574 | ₩349,752 | ₩333,690 | ₩347,184 | +2.24% | 25.5만 |
| 2026.10.07 | ₩336,819 | ₩343,065 | ₩335,736 | ₩337,434 | +0.18% | 22.8만 |
| 2026.10.06 | ₩337,287 | ₩340,684 | ₩334,880 | ₩336,645 | -0.19% | 22.6만 |
| 2026.10.05 | ₩336,512 | ₩343,292 | ₩336,512 | ₩338,210 | +0.50% | 24.6만 |
| 2026.10.02 | ₩337,889 | ₩342,022 | ₩332,366 | ₩336,726 | -0.34% | 55.5만 |
| 2026.10.01 | ₩335,562 | ₩342,891 | ₩332,914 | ₩337,448 | +0.56% | 39만 |
| 2026.09.30 | ₩339,601 | ₩342,383 | ₩332,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩335,040 |
| -1.34% |
| 49.7만 |
| 2026.09.29 | ₩348,387 | ₩348,749 | ₩338,103 | ₩340,417 | -2.29% | 41.4만 |
|---|
| 2026.09.28 | ₩345,646 | ₩357,080 | ₩343,680 | ₩346,970 | +0.38% | 38.8만 |
|---|
| 2026.09.25 | ₩345,900 | ₩349,698 | ₩342,918 | ₩346,502 | +0.17% | 15.5만 |
|---|
| 2026.09.24 | ₩345,820 | ₩351,102 | ₩342,289 | ₩344,857 | -0.28% | 43.7만 |
|---|
| 2026.09.23 | ₩352,935 | ₩356,733 | ₩343,827 | ₩344,536 | -2.38% | 19.5만 |
|---|
| 2026.09.22 | ₩355,556 | ₩359,702 | ₩352,975 | ₩354,432 | -0.32% | 20.5만 |
|---|
| 2026.09.21 | ₩350,447 | ₩356,037 | ₩349,859 | ₩353,068 | +0.75% | 28.5만 |
|---|
| 2026.09.18 | ₩348,989 | ₩352,186 | ₩341,032 | ₩349,885 | +0.26% | 73.4만 |
|---|
| 2026.09.17 | ₩356,893 | ₩363,714 | ₩349,404 | ₩349,404 | -2.10% | 38.8만 |
|---|
| 2026.09.16 | ₩357,161 | ₩360,732 | ₩355,489 | ₩355,904 | -0.35% | 64.3만 |
|---|
| 2026.09.15 | ₩361,253 | ₩362,858 | ₩355,917 | ₩357,442 | -1.06% | 38.9만 |
|---|
| 2026.09.14 | ₩369,478 | ₩373,129 | ₩361,119 | ₩361,186 | -2.24% | 37.2만 |
|---|
| 2026.09.11 | ₩363,607 | ₩369,077 | ₩357,615 | ₩367,352 | +1.03% | 41.4만 |
|---|
| 2026.09.10 | ₩368,916 | ₩368,916 | ₩360,665 | ₩362,122 | -1.84% | 56.2만 |
|---|
| 2026.09.09 | ₩367,138 | ₩370,294 | ₩363,794 | ₩367,980 | +0.23% | 31만 |
|---|
| 2026.09.08 | ₩364,570 | ₩389,405 | ₩364,570 | ₩368,662 | +1.12% | 25.9만 |
|---|
| 2026.09.04 | ₩365,680 | ₩368,448 | ₩360,584 | ₩368,007 | +0.64% | 31.8만 |
|---|
| 2026.09.03 | ₩370,655 | ₩373,209 | ₩364,342 | ₩367,913 | -0.74% | 21만 |
|---|
| 2026.09.02 | ₩372,233 | ₩372,928 | ₩366,897 | ₩368,127 | -1.10% | 26.3만 |
|---|
| 2026.09.01 | ₩371,805 | ₩377,088 | ₩368,502 | ₩371,096 | -0.19% | 27.4만 |
|---|
| 2026.08.31 | ₩375,122 | ₩375,737 | ₩368,956 | ₩369,919 | -1.39% | 30.9만 |
|---|
| 2026.08.28 | ₩381,153 | ₩386,088 | ₩375,456 | ₩376,981 | -1.09% | 51.6만 |
|---|
| 2026.08.27 | ₩384,510 | ₩384,510 | ₩380,886 | ₩382,156 | -0.61% | 23.3만 |
|---|
| 2026.08.26 | ₩387,305 | ₩389,699 | ₩382,731 | ₩385,139 | -0.56% | 26만 |
|---|
| 2026.08.25 | ₩388,509 | ₩394,500 | ₩381,608 | ₩385,246 | -0.84% | 34.9만 |
|---|
| 2026.08.24 | ₩389,686 | ₩392,093 | ₩388,429 | ₩390,181 | +0.13% | 19.5만 |
|---|
| 2026.08.21 | ₩387,238 | ₩390,167 | ₩385,032 | ₩388,175 | +0.24% | 14.9만 |
|---|
| 2026.08.20 | ₩385,607 | ₩391,478 | ₩385,139 | ₩386,035 | +0.11% | 18.3만 |
|---|
| 2026.08.19 | ₩383,855 | ₩392,280 | ₩383,855 | ₩386,971 | +0.81% | 16.5만 |
|---|
| 2026.08.18 | ₩386,583 | ₩387,760 | ₩383,039 | ₩383,159 | -0.89% | 18만 |
|---|
| 2026.08.17 | ₩383,093 | ₩387,426 | ₩381,180 | ₩383,119 | +0.01% | 14.4만 |
|---|
| 2026.08.14 | ₩385,165 | ₩386,356 | ₩382,852 | ₩383,507 | -0.43% | 6.8만 |
|---|
| 2026.08.13 | ₩390,154 | ₩390,488 | ₩384,778 | ₩385,045 | -1.31% | 6.4만 |
|---|
| 2026.08.12 | ₩388,442 | ₩391,371 | ₩387,546 | ₩387,880 | -0.14% | 11.6만 |
|---|
| 2026.08.11 | ₩386,195 | ₩392,708 | ₩386,195 | ₩389,820 | +0.94% | 17만 |
|---|
| 2026.08.10 | ₩388,375 | ₩389,726 | ₩385,620 | ₩387,359 | -0.26% | 8.7만 |
|---|
| 2026.08.07 | ₩386,717 | ₩389,458 | ₩385,313 | ₩388,335 | +0.42% | 11.4만 |
|---|
| 2026.08.06 | ₩387,706 | ₩388,121 | ₩385,165 | ₩386,369 | -0.34% | 12.7만 |
|---|
| 2026.08.05 | ₩391,531 | ₩391,531 | ₩383,989 | ₩387,706 | -0.98% | 17.6만 |
|---|
| 2026.08.04 | ₩388,335 | ₩391,050 | ₩387,426 | ₩388,308 | -0.01% | 8만 |
|---|
| 2026.08.03 | ₩396,493 | ₩399,823 | ₩388,736 | ₩389,766 | -1.70% | 16.5만 |
|---|
| 2026.07.31 | ₩392,187 | ₩393,230 | ₩387,880 | ₩391,826 | -0.09% | 11.5만 |
|---|
| 2026.07.30 | ₩402,591 | ₩402,591 | ₩391,251 | ₩392,655 | -2.47% | 14.7만 |
|---|
| 2026.07.29 | ₩400,425 | ₩410,134 | ₩400,425 | ₩402,805 | +0.59% | 13.6만 |
|---|
| 2026.07.28 | ₩400,626 | ₩405,346 | ₩399,569 | ₩401,883 | +0.31% | 18.3만 |
|---|
| 2026.07.27 | ₩394,527 | ₩398,954 | ₩393,337 | ₩397,817 | +0.83% | 23.1만 |
|---|
| 2026.07.24 | ₩390,956 | ₩394,139 | ₩388,375 | ₩393,644 | +0.69% | 18.3만 |
|---|
| 2026.07.23 | ₩383,828 | ₩389,873 | ₩382,972 | ₩387,466 | +0.95% | 16만 |
|---|
| 2026.07.22 | ₩389,178 | ₩389,806 | ₩383,828 | ₩388,509 | -0.17% | 15.9만 |
|---|
| 2026.07.21 | ₩384,978 | ₩389,311 | ₩383,199 | ₩387,145 | +0.56% | 20.9만 |
|---|
| 2026.07.20 | ₩388,603 | ₩392,521 | ₩385,165 | ₩388,348 | -0.07% | 13.6만 |
|---|
| 2026.07.17 | ₩392,962 | ₩395,330 | ₩385,888 | ₩389,766 | -0.81% | 14.5만 |
|---|
| 2026.07.16 | ₩376,606 | ₩392,494 | ₩376,606 | ₩391,438 | +3.94% | 21.4만 |
|---|
| 2026.07.15 | ₩370,414 | ₩383,708 | ₩370,414 | ₩376,152 | +1.55% | 16.5만 |
|---|
| 2026.07.14 | ₩363,099 | ₩368,542 | ₩361,587 | ₩368,127 | +1.38% | 10.1만 |
|---|
| 2026.07.13 | ₩366,522 | ₩367,940 | ₩364,717 | ₩365,011 | -0.41% | 11.1만 |
|---|
| 2026.07.10 | ₩361,320 | ₩367,097 | ₩361,320 | ₩363,473 | +0.60% | 13.4만 |
|---|
| 2026.07.09 | ₩362,791 | ₩364,958 | ₩361,628 | ₩362,256 | -0.15% | 9.7만 |
|---|
| 2026.07.08 | ₩365,319 | ₩368,448 | ₩363,192 | ₩364,142 | -0.32% | 13.1만 |
|---|
| 2026.07.07 | ₩365,359 | ₩369,692 | ₩361,882 | ₩366,469 | +0.30% | 8.8만 |
|---|
| 2026.07.06 | ₩363,487 | ₩369,772 | ₩361,467 | ₩361,574 | -0.53% | 12.4만 |
|---|
| 2026.07.02 | ₩358,418 | ₩366,268 | ₩358,418 | ₩365,854 | +2.07% | 10.1만 |
|---|
| 2026.07.01 | ₩351,383 | ₩362,925 | ₩351,370 | ₩356,465 | +1.45% | 15.6만 |
|---|
| 2026.06.30 | ₩352,212 | ₩355,435 | ₩351,878 | ₩353,684 | +0.42% | 9.9만 |
|---|
| 2026.06.29 | ₩354,981 | ₩358,083 | ₩349,431 | ₩352,988 | -0.56% | 43.4만 |
|---|
| 2026.06.26 | ₩353,269 | ₩356,251 | ₩352,012 | ₩355,837 | +0.73% | 38.1만 |
|---|
| 2026.06.25 | ₩352,386 | ₩355,743 | ₩348,856 | ₩350,942 | -0.41% | 13.7만 |
|---|
| 2026.06.24 | ₩347,585 | ₩355,235 | ₩347,585 | ₩352,547 | +1.43% | 30.4만 |
|---|
| 2026.06.23 | ₩353,577 | ₩355,703 | ₩348,321 | ₩349,912 | -1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩350,206 | ₩353,269 | ₩347,344 | ₩349,056 | -0.33% | 12.3만 |
|---|
| 2026.06.18 | ₩347,826 | ₩351,129 | ₩345,271 | ₩349,056 | +0.35% | 30.7만 |
|---|
| 2026.06.17 | ₩355,435 | ₩356,532 | ₩346,823 | ₩347,371 | -2.27% | 17.3만 |
|---|
| 2026.06.16 | ₩355,409 | ₩355,837 | ₩351,637 | ₩355,636 | +0.06% | 11.8만 |
|---|
| 2026.06.15 | ₩350,741 | ₩361,387 | ₩350,741 | ₩352,841 | +0.60% | 13.2만 |
|---|
| 2026.06.12 | ₩359,127 | ₩361,093 | ₩352,440 | ₩354,178 | -1.38% | 69.5만 |
|---|
| 2026.06.11 | ₩363,567 | ₩375,135 | ₩363,567 | ₩368,649 | +1.40% | 75.8만 |
|---|
| 2026.06.10 | ₩364,757 | ₩366,014 | ₩360,116 | ₩364,570 | -0.05% | 19.6만 |
|---|
| 2026.06.09 | ₩355,716 | ₩362,096 | ₩350,541 | ₩361,735 | +1.69% | 31.9만 |
|---|
| 2026.06.08 | ₩358,190 | ₩363,259 | ₩352,721 | ₩353,162 | -1.40% | 19.8만 |
|---|
| 2026.06.05 | ₩364,811 | ₩365,653 | ₩358,899 | ₩360,986 | -1.05% | 20.2만 |
|---|
| 2026.06.04 | ₩356,077 | ₩364,958 | ₩356,077 | ₩363,045 | +1.96% | 21.7만 |
|---|
| 2026.06.03 | ₩349,538 | ₩355,743 | ₩348,361 | ₩353,857 | +1.24% | 17.1만 |
|---|
| 2026.06.02 | ₩352,814 | ₩354,446 | ₩347,986 | ₩352,466 | -0.10% | 29.4만 |
|---|
| 2026.06.01 | ₩354,914 | ₩356,171 | ₩348,307 | ₩353,657 | -0.35% | 18.4만 |
|---|
| 2026.05.29 | ₩357,669 | ₩359,153 | ₩354,820 | ₩354,967 | -0.76% | 11.1만 |
|---|
| 2026.05.28 | ₩353,897 | ₩359,287 | ₩352,440 | ₩358,458 | +1.29% | 9.5만 |
|---|
| 2026.05.27 | ₩352,988 | ₩357,321 | ₩352,988 | ₩355,141 | +0.61% | 20만 |
|---|
| 2026.05.26 | ₩353,911 | ₩356,184 | ₩351,036 | ₩353,042 | -0.25% | 21.6만 |
|---|
| 2026.05.22 | ₩353,149 | ₩359,287 | ₩345,044 | ₩355,034 | +0.53% | 18.6만 |
|---|
| 2026.05.21 | ₩351,544 | ₩356,064 | ₩350,848 | ₩354,098 | +0.73% | 23.6만 |
|---|
| 2026.05.20 | ₩353,068 | ₩354,753 | ₩350,394 | ₩353,510 | +0.12% | 27만 |
|---|
| 2026.05.19 | ₩356,947 | ₩358,150 | ₩352,841 | ₩353,336 | -1.01% | 19.9만 |
|---|
| 2026.05.18 | ₩348,789 | ₩357,335 | ₩348,789 | ₩355,449 | +1.91% | 22.7만 |
|---|
| 2026.05.15 | ₩346,916 | ₩350,795 | ₩345,218 | ₩349,177 | +0.65% | 27.3만 |
|---|
| 2026.05.14 | ₩345,178 | ₩348,829 | ₩342,557 | ₩345,258 | +0.02% | 20.7만 |
|---|
| 2026.05.13 | ₩343,439 | ₩345,338 | ₩339,922 | ₩342,904 | -0.16% | 15.1만 |
|---|
| 2026.05.12 | ₩338,157 | ₩349,765 | ₩338,157 | ₩343,439 | +1.56% | 35.5만 |
|---|
| 2026.05.11 | ₩337,341 | ₩341,433 | ₩336,070 | ₩337,488 | +0.04% | 14.8만 |
|---|
| 2026.05.08 | ₩343,158 | ₩343,185 | ₩337,274 | ₩337,568 | -1.63% | 27.2만 |
|---|
| 2026.05.07 | ₩343,265 | ₩345,846 | ₩341,540 | ₩342,918 | -0.10% | 29.1만 |
|---|
| 2026.05.06 | ₩339,922 | ₩342,490 | ₩337,301 | ₩340,149 | +0.07% | 17.3만 |
|---|
| 2026.05.05 | ₩335,709 | ₩338,210 | ₩333,556 | ₩337,421 | +0.51% | 27만 |
|---|
| 2026.05.04 | ₩336,097 | ₩338,103 | ₩332,968 | ₩333,997 | -0.62% | 7.8만 |
|---|
| 2026.05.01 | ₩344,054 | ₩348,254 | ₩335,188 | ₩337,154 | -2.01% | 12.2만 |
|---|
| 2026.04.30 | ₩341,192 | ₩343,025 | ₩338,638 | ₩341,714 | +0.15% | 20.7만 |
|---|
| 2026.04.29 | ₩343,814 | ₩346,074 | ₩339,842 | ₩342,088 | -0.50% | 18.7만 |
|---|
| 2026.04.28 | ₩346,261 | ₩349,257 | ₩343,265 | ₩344,629 | -0.47% | 11.7만 |
|---|
| 2026.04.27 | ₩349,738 | ₩349,738 | ₩344,763 | ₩345,325 | -1.26% | 22.6만 |
|---|
| 2026.04.24 | ₩349,444 | ₩350,875 | ₩346,609 | ₩348,026 | -0.41% | 18.8만 |
|---|
| 2026.04.23 | ₩347,010 | ₩351,183 | ₩347,010 | ₩350,233 | +0.93% | 28.9만 |
|---|
| 2026.04.22 | ₩350,340 | ₩350,340 | ₩345,164 | ₩347,465 | -0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩350,688 | ₩351,423 | ₩348,053 | ₩349,337 | -0.39% | 13.7만 |
|---|
| 2026.04.20 | ₩351,704 | ₩353,309 | ₩349,551 | ₩349,698 | -0.57% | 27.2만 |
|---|
| 2026.04.17 | ₩353,269 | ₩354,245 | ₩351,250 | ₩351,905 | -0.39% | 22.9만 |
|---|
| 2026.04.16 | ₩346,114 | ₩351,263 | ₩346,114 | ₩350,581 | +1.29% | 17.1만 |
|---|
| 2026.04.15 | ₩347,933 | ₩349,056 | ₩344,670 | ₩347,465 | -0.13% | 21.4만 |
|---|
| 2026.04.14 | ₩346,301 | ₩349,083 | ₩346,301 | ₩348,842 | +0.73% | 18.2만 |
|---|
| 2026.04.13 | ₩341,286 | ₩347,358 | ₩341,286 | ₩347,358 | +1.78% | 17.4만 |
|---|
| 2026.04.10 | ₩345,392 | ₩347,532 | ₩342,236 | ₩342,664 | -0.79% | 34.6만 |
|---|
| 2026.04.09 | ₩344,964 | ₩346,555 | ₩341,032 | ₩344,054 | -0.26% | 27.9만 |
|---|
| 2026.04.08 | ₩346,716 | ₩348,949 | ₩343,132 | ₩345,485 | -0.35% | 33.6만 |
|---|
| 2026.04.07 | ₩347,692 | ₩347,692 | ₩339,481 | ₩340,671 | -2.02% | 13.6만 |
|---|
| 2026.04.06 | ₩339,788 | ₩344,683 | ₩339,788 | ₩342,369 | +0.76% | 17.9만 |
|---|
| 2026.04.02 | ₩338,665 | ₩344,349 | ₩337,675 | ₩342,623 | +1.17% | 19.6만 |
|---|
| 2026.04.01 | ₩343,372 | ₩343,372 | ₩336,017 | ₩340,484 | -0.84% | 33.2만 |
|---|
| 2026.03.31 | ₩334,933 | ₩336,632 | ₩331,002 | ₩336,471 | +0.46% | 26.7만 |
|---|
| 2026.03.30 | ₩334,211 | ₩339,708 | ₩332,780 | ₩333,449 | -0.23% | 28.8만 |
|---|
| 2026.03.27 | ₩337,688 | ₩339,695 | ₩332,299 | ₩332,499 | -1.54% | 38.8만 |
|---|
| 2026.03.26 | ₩348,829 | ₩349,578 | ₩335,107 | ₩336,311 | -3.59% | 42.9만 |
|---|
| 2026.03.25 | ₩355,743 | ₩356,826 | ₩347,973 | ₩350,674 | -1.42% | 41.6만 |
|---|
| 2026.03.24 | ₩357,054 | ₩357,054 | ₩350,460 | ₩352,453 | -1.29% | 29만 |
|---|
| 2026.03.23 | ₩348,735 | ₩358,070 | ₩348,735 | ₩356,051 | +2.10% | 50.5만 |
|---|
| 2026.03.20 | ₩357,696 | ₩357,696 | ₩347,652 | ₩348,735 | -2.51% | 70.6만 |
|---|
| 2026.03.19 | ₩356,238 | ₩359,448 | ₩351,504 | ₩355,074 | -0.33% | 40.1만 |
|---|
| 2026.03.18 | ₩364,556 | ₩364,851 | ₩357,589 | ₩358,043 | -1.79% | 52.1만 |
|---|
| 2026.03.17 | ₩367,298 | ₩368,167 | ₩365,640 | ₩365,666 | -0.44% | 55.6만 |
|---|
| 2026.03.16 | ₩367,780 | ₩368,114 | ₩365,225 | ₩366,188 | -0.43% | 41.1만 |
|---|
| 2026.03.13 | ₩365,559 | ₩367,940 | ₩361,868 | ₩365,519 | -0.01% | 52.5만 |
|---|
| 2026.03.12 | ₩366,549 | ₩371,457 | ₩363,928 | ₩364,944 | -0.44% | 101.9만 |
|---|
| 2026.03.11 | ₩369,398 | ₩379,508 | ₩367,311 | ₩367,632 | -0.48% | 238.9만 |
|---|
| 2026.03.10 | ₩346,127 | ₩353,055 | ₩331,216 | ₩344,924 | -0.35% | 24.8만 |
|---|
| 2026.03.09 | ₩345,044 | ₩355,342 | ₩340,497 | ₩351,250 | +1.80% | 38.1만 |
|---|
| 2026.03.06 | ₩353,403 | ₩355,743 | ₩345,285 | ₩346,609 | -1.92% | 40.6만 |
|---|
| 2026.03.05 | ₩308,346 | ₩362,898 | ₩308,346 | ₩351,410 | +13.97% | 86.9만 |
|---|
| 2026.03.04 | ₩313,535 | ₩314,512 | ₩308,935 | ₩309,282 | -1.36% | 7.6만 |
|---|
| 2026.03.03 | ₩308,788 | ₩312,987 | ₩307,464 | ₩311,208 | +0.78% | 10.4만 |
|---|
| 2026.03.02 | ₩309,376 | ₩314,231 | ₩308,266 | ₩309,563 | +0.06% | 10.6만 |
|---|
| 2026.02.27 | ₩307,477 | ₩316,264 | ₩307,477 | ₩314,044 | +2.14% | 14.4만 |
|---|
| 2026.02.26 | ₩313,281 | ₩314,605 | ₩309,269 | ₩311,061 | -0.71% | 10.9만 |
|---|
| 2026.02.25 | ₩311,717 | ₩312,613 | ₩307,758 | ₩311,342 | -0.12% | 8.7만 |
|---|
| 2026.02.24 | ₩312,947 | ₩315,916 | ₩310,339 | ₩311,610 | -0.43% | 9.3만 |
|---|
| 2026.02.23 | ₩315,475 | ₩316,437 | ₩309,416 | ₩313,014 | -0.78% | 10.8만 |
|---|
| 2026.02.20 | ₩313,522 | ₩320,356 | ₩312,292 | ₩318,163 | +1.48% | 12.7만 |
|---|
| 2026.02.19 | ₩322,910 | ₩325,585 | ₩314,124 | ₩315,100 | -2.42% | 13.4만 |
|---|
| 2026.02.18 | ₩317,708 | ₩323,673 | ₩315,541 | ₩322,643 | +1.55% | 20.9만 |
|---|
| 2026.02.17 | ₩317,681 | ₩319,768 | ₩316,451 | ₩318,658 | +0.31% | 12.3만 |
|---|
| 2026.02.13 | ₩314,365 | ₩320,062 | ₩314,097 | ₩320,062 | +1.81% | 24.6만 |
|---|
| 2026.02.12 | ₩314,284 | ₩319,085 | ₩312,867 | ₩314,351 | +0.02% | 24만 |
|---|
| 2026.02.11 | ₩308,547 | ₩315,127 | ₩306,207 | ₩314,391 | +1.89% | 31만 |
|---|
| 2026.02.10 | ₩310,807 | ₩322,737 | ₩306,782 | ₩307,611 | -1.03% | 75.6만 |
|---|
| 2026.02.09 | ₩269,322 | ₩274,163 | ₩264,935 | ₩267,262 | -0.76% | 18.7만 |
|---|
| 2026.02.06 | ₩271,675 | ₩276,022 | ₩265,818 | ₩269,281 | -0.88% | 14.1만 |
|---|
| 2026.02.05 | ₩273,187 | ₩278,496 | ₩270,873 | ₩270,873 | -0.85% | 12.3만 |
|---|
| 2026.02.04 | ₩273,681 | ₩273,788 | ₩269,375 | ₩271,622 | -0.75% | 16.1만 |
|---|
| 2026.02.03 | ₩275,861 | ₩277,720 | ₩269,616 | ₩271,488 | -1.59% | 18.1만 |
|---|
| 2026.02.02 | ₩287,537 | ₩291,549 | ₩277,854 | ₩278,202 | -3.25% | 14.9만 |
|---|
| 2026.01.30 | ₩277,653 | ₩288,312 | ₩277,239 | ₩287,537 | +3.56% | 19.1만 |
|---|
| 2026.01.29 | ₩277,506 | ₩280,890 | ₩275,674 | ₩280,248 | +0.99% | 34.1만 |
|---|
| 2026.01.28 | ₩280,850 | ₩280,850 | ₩275,153 | ₩277,346 | -1.25% | 11.6만 |
|---|
| 2026.01.27 | ₩275,112 | ₩280,342 | ₩274,444 | ₩280,328 | +1.90% | 11.2만 |
|---|
| 2026.01.26 | ₩278,563 | ₩281,732 | ₩275,019 | ₩276,731 | -0.66% | 13.5만 |
|---|
| 2026.01.23 | ₩277,841 | ₩280,850 | ₩275,968 | ₩278,162 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩276,423 | ₩281,465 | ₩273,641 | ₩279,272 | +1.03% | 31.2만 |
|---|
| 2026.01.21 | ₩277,653 | ₩279,352 | ₩273,909 | ₩275,942 | -0.62% | 12.1만 |
|---|
| 2026.01.20 | ₩281,291 | ₩281,291 | ₩275,059 | ₩275,059 | -2.22% | 19.8만 |
|---|
| 2026.01.16 | ₩284,300 | ₩287,537 | ₩278,175 | ₩280,582 | -1.31% | 16.2만 |
|---|
| 2026.01.15 | ₩273,347 | ₩284,300 | ₩270,686 | ₩284,073 | +3.92% | 30.2만 |
|---|
| 2026.01.14 | ₩267,476 | ₩270,472 | ₩264,801 | ₩270,151 | +1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩269,215 | ₩270,779 | ₩265,885 | ₩267,168 | -0.76% | 8.1만 |
|---|
| 2026.01.12 | ₩270,726 | ₩273,628 | ₩265,965 | ₩269,482 | -0.46% | 15.6만 |
|---|
| 2026.01.09 | ₩270,164 | ₩274,310 | ₩266,139 | ₩271,889 | +0.64% | 18.2만 |
|---|
| 2026.01.08 | ₩262,782 | ₩271,555 | ₩261,592 | ₩270,164 | +2.81% | 20.6만 |
|---|
| 2026.01.07 | ₩251,187 | ₩270,151 | ₩249,568 | ₩263,464 | +4.89% | 36.3만 |
|---|
| 2026.01.06 | ₩262,461 | ₩273,695 | ₩261,471 | ₩271,689 | +3.52% | 30.7만 |
|---|
| 2026.01.05 | ₩257,365 | ₩267,931 | ₩257,365 | ₩264,694 | +2.85% | 19.4만 |
|---|
| 2026.01.02 | ₩256,122 | ₩259,719 | ₩255,988 | ₩258,930 | +1.10% | 16.5만 |
|---|
| 2025.12.31 | ₩260,789 | ₩267,449 | ₩256,764 | ₩257,981 | -1.08% | 15.5만 |
|---|
| 2025.12.30 | ₩262,126 | ₩263,852 | ₩260,883 | ₩260,883 | -0.47% | 12.7만 |
|---|
| 2025.12.29 | ₩264,240 | ₩266,781 | ₩260,789 | ₩262,862 | -0.52% | 17.6만 |
|---|
| 2025.12.26 | ₩269,161 | ₩269,161 | ₩264,133 | ₩264,240 | -1.83% | 15.1만 |
|---|
| 2025.12.24 | ₩266,406 | ₩268,479 | ₩263,945 | ₩266,901 | +0.19% | 13.6만 |
|---|
| 2025.12.23 | ₩267,784 | ₩269,883 | ₩263,691 | ₩266,139 | -0.61% | 37.9만 |
|---|
| 2025.12.22 | ₩285,156 | ₩292,244 | ₩256,643 | ₩264,320 | -7.31% | 140.7만 |
|---|
| 2025.12.19 | ₩230,711 | ₩230,711 | ₩222,567 | ₩227,569 | -1.36% | 52.6만 |
|---|
| 2025.12.18 | ₩237,425 | ₩238,910 | ₩231,875 | ₩232,758 | -1.97% | 18.4만 |
|---|
| 2025.12.17 | ₩232,905 | ₩239,097 | ₩229,842 | ₩236,462 | +1.53% | 29만 |
|---|
| 2025.12.16 | ₩235,312 | ₩237,599 | ₩231,808 | ₩232,972 | -0.99% | 24.6만 |
|---|
| 2025.12.15 | ₩245,984 | ₩245,984 | ₩236,516 | ₩237,545 | -3.43% | 22.1만 |
|---|
| 2025.12.12 | ₩241,156 | ₩244,634 | ₩238,508 | ₩239,859 | -0.54% | 14.5만 |
|---|
| 2025.12.11 | ₩244,206 | ₩248,806 | ₩240,234 | ₩240,421 | -1.55% | 16.7만 |
|---|
| 2025.12.10 | ₩241,477 | ₩245,088 | ₩239,859 | ₩242,240 | +0.32% | 24.5만 |
|---|
| 2025.12.09 | ₩241,290 | ₩243,269 | ₩238,629 | ₩240,555 | -0.30% | 20.2만 |
|---|
| 2025.12.08 | ₩242,467 | ₩247,161 | ₩239,204 | ₩240,742 | -0.71% | 41.6만 |
|---|
| 2025.12.05 | ₩238,107 | ₩243,818 | ₩236,328 | ₩242,360 | +1.79% | 14.6만 |
|---|
| 2025.12.04 | ₩238,067 | ₩241,731 | ₩232,530 | ₩237,853 | -0.09% | 19.6만 |
|---|
| 2025.12.03 | ₩236,101 | ₩239,551 | ₩234,938 | ₩237,224 | +0.48% | 16.1만 |
|---|
| 2025.12.02 | ₩236,181 | ₩237,679 | ₩233,065 | ₩236,970 | +0.33% | 32.7만 |
|---|
| 2025.12.01 | ₩228,679 | ₩239,765 | ₩228,679 | ₩236,917 | +3.60% | 21.6만 |
|---|
| 2025.11.28 | ₩229,468 | ₩231,527 | ₩229,468 | ₩230,765 | +0.57% | 15.8만 |
|---|
| 2025.11.26 | ₩222,206 | ₩233,707 | ₩219,905 | ₩229,829 | +3.43% | 33.3만 |
|---|
| 2025.11.25 | ₩218,688 | ₩228,919 | ₩218,688 | ₩223,369 | +2.14% | 12.5만 |
|---|
| 2025.11.24 | ₩218,100 | ₩218,702 | ₩214,168 | ₩217,043 | -0.48% | 9.8만 |
|---|
| 2025.11.21 | ₩214,917 | ₩219,999 | ₩213,740 | ₩218,060 | +1.46% | 12.8만 |
|---|
| 2025.11.20 | ₩213,299 | ₩216,161 | ₩211,640 | ₩213,794 | +0.23% | 15.7만 |
|---|
| 2025.11.19 | ₩212,122 | ₩215,439 | ₩210,825 | ₩213,780 | +0.78% | 23.3만 |
|---|
| 2025.11.18 | ₩212,256 | ₩215,452 | ₩205,957 | ₩212,256 | 0.00% | 15.2만 |
|---|
| 2025.11.17 | ₩213,419 | ₩214,904 | ₩210,945 | ₩211,373 | -0.96% | 27.5만 |
|---|
| 2025.11.14 | ₩211,921 | ₩219,143 | ₩205,983 | ₩215,586 | +1.73% | 32.5만 |
|---|
| 2025.11.13 | ₩207,067 | ₩214,623 | ₩202,626 | ₩212,924 | +2.83% | 17만 |
|---|
| 2025.11.12 | ₩205,502 | ₩212,871 | ₩205,502 | ₩207,789 | +1.11% | 15.3만 |
|---|
| 2025.11.11 | ₩204,405 | ₩206,144 | ₩202,626 | ₩204,686 | +0.14% | 7.6만 |
|---|
| 2025.11.10 | ₩203,295 | ₩205,529 | ₩201,169 | ₩204,499 | +0.59% | 14.3만 |
|---|
| 2025.11.07 | ₩201,182 | ₩203,108 | ₩200,313 | ₩202,399 | +0.60% | 10.7만 |
|---|
| 2025.11.06 | ₩200,567 | ₩204,512 | ₩197,478 | ₩200,634 | +0.03% | 11.4만 |
|---|
| 2025.11.05 | ₩203,148 | ₩204,980 | ₩201,409 | ₩203,028 | -0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩207,468 | ₩208,417 | ₩201,035 | ₩203,095 | -2.11% | 12.1만 |
|---|
| 2025.11.03 | ₩207,441 | ₩209,848 | ₩203,629 | ₩208,310 | +0.42% | 14.9만 |
|---|
| 2025.10.31 | ₩207,401 | ₩208,992 | ₩203,282 | ₩206,425 | -0.47% | 14.6만 |
|---|
| 2025.10.30 | ₩207,708 | ₩210,611 | ₩205,970 | ₩209,193 | +0.71% | 14만 |
|---|
| 2025.10.29 | ₩212,443 | ₩213,473 | ₩207,294 | ₩208,043 | -2.07% | 15.6만 |
|---|
| 2025.10.28 | ₩210,263 | ₩214,395 | ₩210,022 | ₩213,339 | +1.46% | 14만 |
|---|
| 2025.10.27 | ₩216,107 | ₩216,361 | ₩207,601 | ₩210,985 | -2.37% | 21.9만 |
|---|
| 2025.10.24 | ₩210,891 | ₩215,920 | ₩207,775 | ₩215,920 | +2.38% | 22만 |
|---|
| 2025.10.23 | ₩219,531 | ₩219,531 | ₩206,277 | ₩208,498 | -5.03% | 30.8만 |
|---|
| 2025.10.22 | ₩207,294 | ₩227,288 | ₩205,957 | ₩220,641 | +6.44% | 38만 |
|---|
| 2025.10.21 | ₩229,668 | ₩234,042 | ₩227,662 | ₩231,862 | +0.95% | 17.3만 |
|---|
| 2025.10.20 | ₩225,456 | ₩229,334 | ₩223,235 | ₩229,133 | +1.63% | 11.8만 |
|---|
| 2025.10.17 | ₩220,895 | ₩227,100 | ₩220,387 | ₩225,068 | +1.89% | 18.3만 |
|---|
| 2025.10.16 | ₩216,201 | ₩222,179 | ₩213,312 | ₩220,989 | +2.21% | 22.9만 |
|---|
| 2025.10.15 | ₩218,260 | ₩221,403 | ₩214,034 | ₩216,228 | -0.93% | 12.9만 |
|---|
| 2025.10.14 | ₩211,119 | ₩218,715 | ₩208,912 | ₩218,274 | +3.39% | 22.7만 |
|---|
| 2025.10.13 | ₩211,814 | ₩213,098 | ₩209,353 | ₩212,001 | +0.09% | 9.2만 |
|---|
| 2025.10.10 | ₩215,733 | ₩217,511 | ₩209,969 | ₩210,570 | -2.39% | 8.8만 |
|---|