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 | ₩347,051 | ₩352,849 | ₩346,317 | ₩348,454 | +0.40% | 32.4만 |
| 2026.10.08 | ₩339,183 | ₩349,349 | ₩333,305 | ₩346,784 | +2.24% | 25.5만 |
| 2026.10.07 | ₩336,431 | ₩342,670 | ₩335,349 | ₩337,046 | +0.18% | 22.8만 |
| 2026.10.06 | ₩336,899 | ₩340,292 | ₩334,494 | ₩336,258 | -0.19% | 22.6만 |
| 2026.10.05 | ₩336,124 | ₩342,897 | ₩336,124 | ₩337,821 | +0.50% | 24.6만 |
| 2026.10.02 | ₩337,500 | ₩341,628 | ₩331,983 | ₩336,338 | -0.34% | 55.5만 |
| 2026.10.01 | ₩335,176 | ₩342,496 | ₩332,531 | ₩337,059 | +0.56% | 39만 |
| 2026.09.30 | ₩339,210 | ₩341,988 | ₩332,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩334,655 |
| -1.34% |
| 49.7만 |
| 2026.09.29 | ₩347,986 | ₩348,347 | ₩337,714 | ₩340,025 | -2.29% | 41.4만 |
|---|
| 2026.09.28 | ₩345,248 | ₩356,669 | ₩343,284 | ₩346,570 | +0.38% | 38.8만 |
|---|
| 2026.09.25 | ₩345,502 | ₩349,295 | ₩342,523 | ₩346,103 | +0.17% | 15.5만 |
|---|
| 2026.09.24 | ₩345,421 | ₩350,698 | ₩341,895 | ₩344,460 | -0.28% | 43.7만 |
|---|
| 2026.09.23 | ₩352,528 | ₩356,322 | ₩343,431 | ₩344,139 | -2.38% | 19.5만 |
|---|
| 2026.09.22 | ₩355,146 | ₩359,288 | ₩352,568 | ₩354,024 | -0.32% | 20.5만 |
|---|
| 2026.09.21 | ₩350,044 | ₩355,627 | ₩349,456 | ₩352,662 | +0.75% | 28.5만 |
|---|
| 2026.09.18 | ₩348,587 | ₩351,780 | ₩340,639 | ₩349,482 | +0.26% | 73.4만 |
|---|
| 2026.09.17 | ₩356,482 | ₩363,295 | ₩349,002 | ₩349,002 | -2.10% | 38.8만 |
|---|
| 2026.09.16 | ₩356,749 | ₩360,316 | ₩355,080 | ₩355,494 | -0.35% | 64.3만 |
|---|
| 2026.09.15 | ₩360,837 | ₩362,440 | ₩355,507 | ₩357,030 | -1.06% | 38.9만 |
|---|
| 2026.09.14 | ₩369,053 | ₩372,699 | ₩360,704 | ₩360,770 | -2.24% | 37.2만 |
|---|
| 2026.09.11 | ₩363,188 | ₩368,652 | ₩357,204 | ₩366,929 | +1.03% | 41.4만 |
|---|
| 2026.09.10 | ₩368,491 | ₩368,491 | ₩360,249 | ₩361,705 | -1.84% | 56.2만 |
|---|
| 2026.09.09 | ₩366,715 | ₩369,867 | ₩363,375 | ₩367,556 | +0.23% | 31만 |
|---|
| 2026.09.08 | ₩364,150 | ₩388,957 | ₩364,150 | ₩368,238 | +1.12% | 25.9만 |
|---|
| 2026.09.04 | ₩365,259 | ₩368,024 | ₩360,169 | ₩367,583 | +0.64% | 31.8만 |
|---|
| 2026.09.03 | ₩370,228 | ₩372,780 | ₩363,923 | ₩367,490 | -0.74% | 21만 |
|---|
| 2026.09.02 | ₩371,804 | ₩372,499 | ₩366,474 | ₩367,703 | -1.10% | 26.3만 |
|---|
| 2026.09.01 | ₩371,377 | ₩376,653 | ₩368,077 | ₩370,669 | -0.19% | 27.4만 |
|---|
| 2026.08.31 | ₩374,690 | ₩375,304 | ₩368,532 | ₩369,493 | -1.39% | 30.9만 |
|---|
| 2026.08.28 | ₩380,714 | ₩385,644 | ₩375,024 | ₩376,547 | -1.09% | 51.6만 |
|---|
| 2026.08.27 | ₩384,067 | ₩384,067 | ₩380,447 | ₩381,716 | -0.61% | 23.3만 |
|---|
| 2026.08.26 | ₩386,859 | ₩389,250 | ₩382,291 | ₩384,695 | -0.56% | 26만 |
|---|
| 2026.08.25 | ₩388,062 | ₩394,046 | ₩381,169 | ₩384,802 | -0.84% | 34.9만 |
|---|
| 2026.08.24 | ₩389,237 | ₩391,642 | ₩387,981 | ₩389,731 | +0.13% | 19.5만 |
|---|
| 2026.08.21 | ₩386,792 | ₩389,718 | ₩384,588 | ₩387,728 | +0.24% | 14.9만 |
|---|
| 2026.08.20 | ₩385,163 | ₩391,027 | ₩384,695 | ₩385,590 | +0.11% | 18.3만 |
|---|
| 2026.08.19 | ₩383,413 | ₩391,829 | ₩383,413 | ₩386,525 | +0.81% | 16.5만 |
|---|
| 2026.08.18 | ₩386,138 | ₩387,313 | ₩382,598 | ₩382,718 | -0.89% | 18만 |
|---|
| 2026.08.17 | ₩382,651 | ₩386,979 | ₩380,741 | ₩382,678 | +0.01% | 14.4만 |
|---|
| 2026.08.14 | ₩384,722 | ₩385,911 | ₩382,411 | ₩383,065 | -0.43% | 6.8만 |
|---|
| 2026.08.13 | ₩389,705 | ₩390,039 | ₩384,335 | ₩384,602 | -1.31% | 6.4만 |
|---|
| 2026.08.12 | ₩387,995 | ₩390,920 | ₩387,100 | ₩387,434 | -0.14% | 11.6만 |
|---|
| 2026.08.11 | ₩385,751 | ₩392,256 | ₩385,751 | ₩389,371 | +0.94% | 17만 |
|---|
| 2026.08.10 | ₩387,928 | ₩389,277 | ₩385,176 | ₩386,913 | -0.26% | 8.7만 |
|---|
| 2026.08.07 | ₩386,271 | ₩389,010 | ₩384,869 | ₩387,888 | +0.42% | 11.4만 |
|---|
| 2026.08.06 | ₩387,260 | ₩387,674 | ₩384,722 | ₩385,924 | -0.34% | 12.7만 |
|---|
| 2026.08.05 | ₩391,081 | ₩391,081 | ₩383,546 | ₩387,260 | -0.98% | 17.6만 |
|---|
| 2026.08.04 | ₩387,888 | ₩390,600 | ₩386,979 | ₩387,861 | -0.01% | 8만 |
|---|
| 2026.08.03 | ₩396,036 | ₩399,363 | ₩388,289 | ₩389,317 | -1.70% | 16.5만 |
|---|
| 2026.07.31 | ₩391,735 | ₩392,777 | ₩387,434 | ₩391,374 | -0.09% | 11.5만 |
|---|
| 2026.07.30 | ₩402,128 | ₩402,128 | ₩390,800 | ₩392,203 | -2.47% | 14.7만 |
|---|
| 2026.07.29 | ₩399,964 | ₩409,662 | ₩399,964 | ₩402,342 | +0.59% | 13.6만 |
|---|
| 2026.07.28 | ₩400,164 | ₩404,880 | ₩399,109 | ₩401,420 | +0.31% | 18.3만 |
|---|
| 2026.07.27 | ₩394,073 | ₩398,494 | ₩392,884 | ₩397,359 | +0.83% | 23.1만 |
|---|
| 2026.07.24 | ₩390,506 | ₩393,685 | ₩387,928 | ₩393,191 | +0.69% | 18.3만 |
|---|
| 2026.07.23 | ₩383,386 | ₩389,424 | ₩382,531 | ₩387,020 | +0.95% | 16만 |
|---|
| 2026.07.22 | ₩388,729 | ₩389,357 | ₩383,386 | ₩388,062 | -0.17% | 15.9만 |
|---|
| 2026.07.21 | ₩384,535 | ₩388,863 | ₩382,758 | ₩386,699 | +0.56% | 20.9만 |
|---|
| 2026.07.20 | ₩388,155 | ₩392,069 | ₩384,722 | ₩387,901 | -0.07% | 13.6만 |
|---|
| 2026.07.17 | ₩392,510 | ₩394,874 | ₩385,443 | ₩389,317 | -0.81% | 14.5만 |
|---|
| 2026.07.16 | ₩376,173 | ₩392,042 | ₩376,173 | ₩390,987 | +3.94% | 21.4만 |
|---|
| 2026.07.15 | ₩369,988 | ₩383,266 | ₩369,988 | ₩375,718 | +1.55% | 16.5만 |
|---|
| 2026.07.14 | ₩362,681 | ₩368,117 | ₩361,171 | ₩367,703 | +1.38% | 10.1만 |
|---|
| 2026.07.13 | ₩366,100 | ₩367,516 | ₩364,297 | ₩364,591 | -0.41% | 11.1만 |
|---|
| 2026.07.10 | ₩360,904 | ₩366,675 | ₩360,904 | ₩363,055 | +0.60% | 13.4만 |
|---|
| 2026.07.09 | ₩362,373 | ₩364,537 | ₩361,211 | ₩361,839 | -0.15% | 9.7만 |
|---|
| 2026.07.08 | ₩364,898 | ₩368,024 | ₩362,774 | ₩363,723 | -0.32% | 13.1만 |
|---|
| 2026.07.07 | ₩364,938 | ₩369,266 | ₩361,465 | ₩366,047 | +0.30% | 8.8만 |
|---|
| 2026.07.06 | ₩363,068 | ₩369,346 | ₩361,051 | ₩361,158 | -0.53% | 12.4만 |
|---|
| 2026.07.02 | ₩358,005 | ₩365,846 | ₩358,005 | ₩365,432 | +2.07% | 10.1만 |
|---|
| 2026.07.01 | ₩350,979 | ₩362,507 | ₩350,965 | ₩356,055 | +1.45% | 15.6만 |
|---|
| 2026.06.30 | ₩351,807 | ₩355,026 | ₩351,473 | ₩353,276 | +0.42% | 9.9만 |
|---|
| 2026.06.29 | ₩354,572 | ₩357,671 | ₩349,028 | ₩352,582 | -0.56% | 43.4만 |
|---|
| 2026.06.26 | ₩352,862 | ₩355,841 | ₩351,606 | ₩355,427 | +0.73% | 38.1만 |
|---|
| 2026.06.25 | ₩351,980 | ₩355,333 | ₩348,454 | ₩350,538 | -0.41% | 13.7만 |
|---|
| 2026.06.24 | ₩347,185 | ₩354,826 | ₩347,185 | ₩352,141 | +1.43% | 30.4만 |
|---|
| 2026.06.23 | ₩353,169 | ₩355,293 | ₩347,920 | ₩349,509 | -1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩349,803 | ₩352,862 | ₩346,944 | ₩348,654 | -0.33% | 12.3만 |
|---|
| 2026.06.18 | ₩347,425 | ₩350,725 | ₩344,874 | ₩348,654 | +0.35% | 30.7만 |
|---|
| 2026.06.17 | ₩355,026 | ₩356,122 | ₩346,423 | ₩346,971 | -2.27% | 17.3만 |
|---|
| 2026.06.16 | ₩354,999 | ₩355,427 | ₩351,232 | ₩355,227 | +0.06% | 11.8만 |
|---|
| 2026.06.15 | ₩350,337 | ₩360,971 | ₩350,337 | ₩352,435 | +0.60% | 13.2만 |
|---|
| 2026.06.12 | ₩358,713 | ₩360,677 | ₩352,034 | ₩353,770 | -1.38% | 69.5만 |
|---|
| 2026.06.11 | ₩363,148 | ₩374,703 | ₩363,148 | ₩368,224 | +1.40% | 75.8만 |
|---|
| 2026.06.10 | ₩364,337 | ₩365,593 | ₩359,702 | ₩364,150 | -0.05% | 19.6만 |
|---|
| 2026.06.09 | ₩355,307 | ₩361,679 | ₩350,137 | ₩361,318 | +1.69% | 31.9만 |
|---|
| 2026.06.08 | ₩357,778 | ₩362,841 | ₩352,314 | ₩352,755 | -1.40% | 19.8만 |
|---|
| 2026.06.05 | ₩364,390 | ₩365,232 | ₩358,486 | ₩360,570 | -1.05% | 20.2만 |
|---|
| 2026.06.04 | ₩355,667 | ₩364,537 | ₩355,667 | ₩362,627 | +1.96% | 21.7만 |
|---|
| 2026.06.03 | ₩349,135 | ₩355,333 | ₩347,960 | ₩353,450 | +1.24% | 17.1만 |
|---|
| 2026.06.02 | ₩352,408 | ₩354,038 | ₩347,586 | ₩352,061 | -0.10% | 29.4만 |
|---|
| 2026.06.01 | ₩354,505 | ₩355,761 | ₩347,906 | ₩353,250 | -0.35% | 18.4만 |
|---|
| 2026.05.29 | ₩357,257 | ₩358,740 | ₩354,412 | ₩354,559 | -0.76% | 11.1만 |
|---|
| 2026.05.28 | ₩353,490 | ₩358,873 | ₩352,034 | ₩358,045 | +1.29% | 9.5만 |
|---|
| 2026.05.27 | ₩352,582 | ₩356,910 | ₩352,582 | ₩354,732 | +0.61% | 20만 |
|---|
| 2026.05.26 | ₩353,503 | ₩355,774 | ₩350,631 | ₩352,635 | -0.25% | 21.6만 |
|---|
| 2026.05.22 | ₩352,742 | ₩358,873 | ₩344,647 | ₩354,625 | +0.53% | 18.6만 |
|---|
| 2026.05.21 | ₩351,139 | ₩355,654 | ₩350,444 | ₩353,690 | +0.73% | 23.6만 |
|---|
| 2026.05.20 | ₩352,662 | ₩354,345 | ₩349,990 | ₩353,103 | +0.12% | 27만 |
|---|
| 2026.05.19 | ₩356,536 | ₩357,738 | ₩352,435 | ₩352,929 | -1.01% | 19.9만 |
|---|
| 2026.05.18 | ₩348,387 | ₩356,923 | ₩348,387 | ₩355,040 | +1.91% | 22.7만 |
|---|
| 2026.05.15 | ₩346,517 | ₩350,391 | ₩344,820 | ₩348,774 | +0.65% | 27.3만 |
|---|
| 2026.05.14 | ₩344,780 | ₩348,427 | ₩342,162 | ₩344,860 | +0.02% | 20.7만 |
|---|
| 2026.05.13 | ₩343,044 | ₩344,941 | ₩339,530 | ₩342,509 | -0.16% | 15.1만 |
|---|
| 2026.05.12 | ₩337,767 | ₩349,362 | ₩337,767 | ₩343,044 | +1.56% | 35.5만 |
|---|
| 2026.05.11 | ₩336,952 | ₩341,040 | ₩335,683 | ₩337,099 | +0.04% | 14.8만 |
|---|
| 2026.05.08 | ₩342,763 | ₩342,790 | ₩336,885 | ₩337,179 | -1.63% | 27.2만 |
|---|
| 2026.05.07 | ₩342,870 | ₩345,448 | ₩341,147 | ₩342,523 | -0.10% | 29.1만 |
|---|
| 2026.05.06 | ₩339,530 | ₩342,095 | ₩336,912 | ₩339,758 | +0.07% | 17.3만 |
|---|
| 2026.05.05 | ₩335,323 | ₩337,821 | ₩333,172 | ₩337,032 | +0.51% | 27만 |
|---|
| 2026.05.04 | ₩335,710 | ₩337,714 | ₩332,584 | ₩333,613 | -0.62% | 7.8만 |
|---|
| 2026.05.01 | ₩343,658 | ₩347,853 | ₩334,802 | ₩336,765 | -2.01% | 12.2만 |
|---|
| 2026.04.30 | ₩340,799 | ₩342,630 | ₩338,248 | ₩341,320 | +0.15% | 20.7만 |
|---|
| 2026.04.29 | ₩343,418 | ₩345,675 | ₩339,450 | ₩341,695 | -0.50% | 18.7만 |
|---|
| 2026.04.28 | ₩345,862 | ₩348,855 | ₩342,870 | ₩344,233 | -0.47% | 11.7만 |
|---|
| 2026.04.27 | ₩349,336 | ₩349,336 | ₩344,366 | ₩344,927 | -1.26% | 22.6만 |
|---|
| 2026.04.24 | ₩349,042 | ₩350,471 | ₩346,210 | ₩347,626 | -0.41% | 18.8만 |
|---|
| 2026.04.23 | ₩346,610 | ₩350,778 | ₩346,610 | ₩349,830 | +0.93% | 28.9만 |
|---|
| 2026.04.22 | ₩349,937 | ₩349,937 | ₩344,767 | ₩347,065 | -0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩350,284 | ₩351,019 | ₩347,652 | ₩348,935 | -0.39% | 13.7만 |
|---|
| 2026.04.20 | ₩351,299 | ₩352,902 | ₩349,148 | ₩349,295 | -0.57% | 27.2만 |
|---|
| 2026.04.17 | ₩352,862 | ₩353,837 | ₩350,845 | ₩351,500 | -0.39% | 22.9만 |
|---|
| 2026.04.16 | ₩345,715 | ₩350,858 | ₩345,715 | ₩350,177 | +1.29% | 17.1만 |
|---|
| 2026.04.15 | ₩347,532 | ₩348,654 | ₩344,273 | ₩347,065 | -0.13% | 21.4만 |
|---|
| 2026.04.14 | ₩345,902 | ₩348,681 | ₩345,902 | ₩348,441 | +0.73% | 18.2만 |
|---|
| 2026.04.13 | ₩340,893 | ₩346,958 | ₩340,893 | ₩346,958 | +1.78% | 17.4만 |
|---|
| 2026.04.10 | ₩344,994 | ₩347,131 | ₩341,841 | ₩342,269 | -0.79% | 34.6만 |
|---|
| 2026.04.09 | ₩344,567 | ₩346,156 | ₩340,639 | ₩343,658 | -0.26% | 27.9만 |
|---|
| 2026.04.08 | ₩346,317 | ₩348,547 | ₩342,736 | ₩345,088 | -0.35% | 33.6만 |
|---|
| 2026.04.07 | ₩347,292 | ₩347,292 | ₩339,090 | ₩340,279 | -2.02% | 13.6만 |
|---|
| 2026.04.06 | ₩339,397 | ₩344,286 | ₩339,397 | ₩341,975 | +0.76% | 17.9만 |
|---|
| 2026.04.02 | ₩338,275 | ₩343,952 | ₩337,286 | ₩342,229 | +1.17% | 19.6만 |
|---|
| 2026.04.01 | ₩342,977 | ₩342,977 | ₩335,630 | ₩340,092 | -0.84% | 33.2만 |
|---|
| 2026.03.31 | ₩334,548 | ₩336,244 | ₩330,620 | ₩336,084 | +0.46% | 26.7만 |
|---|
| 2026.03.30 | ₩333,826 | ₩339,317 | ₩332,397 | ₩333,065 | -0.23% | 28.8만 |
|---|
| 2026.03.27 | ₩337,300 | ₩339,303 | ₩331,916 | ₩332,117 | -1.54% | 38.8만 |
|---|
| 2026.03.26 | ₩348,427 | ₩349,175 | ₩334,721 | ₩335,924 | -3.59% | 42.9만 |
|---|
| 2026.03.25 | ₩355,333 | ₩356,415 | ₩347,572 | ₩350,271 | -1.42% | 41.6만 |
|---|
| 2026.03.24 | ₩356,643 | ₩356,643 | ₩350,057 | ₩352,047 | -1.29% | 29만 |
|---|
| 2026.03.23 | ₩348,334 | ₩357,658 | ₩348,334 | ₩355,641 | +2.10% | 50.5만 |
|---|
| 2026.03.20 | ₩357,284 | ₩357,284 | ₩347,252 | ₩348,334 | -2.51% | 70.6만 |
|---|
| 2026.03.19 | ₩355,828 | ₩359,034 | ₩351,099 | ₩354,666 | -0.33% | 40.1만 |
|---|
| 2026.03.18 | ₩364,137 | ₩364,431 | ₩357,177 | ₩357,631 | -1.79% | 52.1만 |
|---|
| 2026.03.17 | ₩366,875 | ₩367,743 | ₩365,219 | ₩365,245 | -0.44% | 55.6만 |
|---|
| 2026.03.16 | ₩367,356 | ₩367,690 | ₩364,805 | ₩365,766 | -0.43% | 41.1만 |
|---|
| 2026.03.13 | ₩365,139 | ₩367,516 | ₩361,452 | ₩365,098 | -0.01% | 52.5만 |
|---|
| 2026.03.12 | ₩366,127 | ₩371,030 | ₩363,509 | ₩364,524 | -0.44% | 101.9만 |
|---|
| 2026.03.11 | ₩368,972 | ₩379,071 | ₩366,888 | ₩367,209 | -0.48% | 238.9만 |
|---|
| 2026.03.10 | ₩345,729 | ₩352,648 | ₩330,834 | ₩344,526 | -0.35% | 24.8만 |
|---|
| 2026.03.09 | ₩344,647 | ₩354,933 | ₩340,105 | ₩350,845 | +1.80% | 38.1만 |
|---|
| 2026.03.06 | ₩352,996 | ₩355,333 | ₩344,887 | ₩346,210 | -1.92% | 40.6만 |
|---|
| 2026.03.05 | ₩307,991 | ₩362,480 | ₩307,991 | ₩351,005 | +13.97% | 86.9만 |
|---|
| 2026.03.04 | ₩313,174 | ₩314,149 | ₩308,579 | ₩308,926 | -1.36% | 7.6만 |
|---|
| 2026.03.03 | ₩308,432 | ₩312,627 | ₩307,110 | ₩310,850 | +0.78% | 10.4만 |
|---|
| 2026.03.02 | ₩309,020 | ₩313,869 | ₩307,911 | ₩309,207 | +0.06% | 10.6만 |
|---|
| 2026.02.27 | ₩307,123 | ₩315,899 | ₩307,123 | ₩313,682 | +2.14% | 14.4만 |
|---|
| 2026.02.26 | ₩312,921 | ₩314,243 | ₩308,913 | ₩310,703 | -0.71% | 10.9만 |
|---|
| 2026.02.25 | ₩311,358 | ₩312,253 | ₩307,403 | ₩310,984 | -0.12% | 8.7만 |
|---|
| 2026.02.24 | ₩312,587 | ₩315,552 | ₩309,982 | ₩311,251 | -0.43% | 9.3만 |
|---|
| 2026.02.23 | ₩315,111 | ₩316,073 | ₩309,060 | ₩312,653 | -0.78% | 10.8만 |
|---|
| 2026.02.20 | ₩313,161 | ₩319,987 | ₩311,932 | ₩317,796 | +1.48% | 12.7만 |
|---|
| 2026.02.19 | ₩322,539 | ₩325,210 | ₩313,762 | ₩314,737 | -2.42% | 13.4만 |
|---|
| 2026.02.18 | ₩317,342 | ₩323,300 | ₩315,178 | ₩322,271 | +1.55% | 20.9만 |
|---|
| 2026.02.17 | ₩317,315 | ₩319,399 | ₩316,086 | ₩318,291 | +0.31% | 12.3만 |
|---|
| 2026.02.13 | ₩314,003 | ₩319,693 | ₩313,735 | ₩319,693 | +1.81% | 24.6만 |
|---|
| 2026.02.12 | ₩313,922 | ₩318,718 | ₩312,506 | ₩313,989 | +0.02% | 24만 |
|---|
| 2026.02.11 | ₩308,192 | ₩314,764 | ₩305,854 | ₩314,029 | +1.89% | 31만 |
|---|
| 2026.02.10 | ₩310,449 | ₩322,365 | ₩306,428 | ₩307,257 | -1.03% | 75.6만 |
|---|
| 2026.02.09 | ₩269,011 | ₩273,847 | ₩264,630 | ₩266,954 | -0.76% | 18.7만 |
|---|
| 2026.02.06 | ₩271,363 | ₩275,704 | ₩265,512 | ₩268,971 | -0.88% | 14.1만 |
|---|
| 2026.02.05 | ₩272,872 | ₩278,175 | ₩270,561 | ₩270,561 | -0.85% | 12.3만 |
|---|
| 2026.02.04 | ₩273,366 | ₩273,473 | ₩269,065 | ₩271,309 | -0.75% | 16.1만 |
|---|
| 2026.02.03 | ₩275,544 | ₩277,401 | ₩269,305 | ₩271,176 | -1.59% | 18.1만 |
|---|
| 2026.02.02 | ₩287,206 | ₩291,213 | ₩277,534 | ₩277,881 | -3.25% | 14.9만 |
|---|
| 2026.01.30 | ₩277,334 | ₩287,980 | ₩276,920 | ₩287,206 | +3.56% | 19.1만 |
|---|
| 2026.01.29 | ₩277,187 | ₩280,566 | ₩275,357 | ₩279,925 | +0.99% | 34.1만 |
|---|
| 2026.01.28 | ₩280,526 | ₩280,526 | ₩274,836 | ₩277,027 | -1.25% | 11.6만 |
|---|
| 2026.01.27 | ₩274,796 | ₩280,019 | ₩274,128 | ₩280,005 | +1.90% | 11.2만 |
|---|
| 2026.01.26 | ₩278,242 | ₩281,408 | ₩274,702 | ₩276,412 | -0.66% | 13.5만 |
|---|
| 2026.01.23 | ₩277,521 | ₩280,526 | ₩275,651 | ₩277,841 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩276,105 | ₩281,141 | ₩273,326 | ₩278,950 | +1.03% | 31.2만 |
|---|
| 2026.01.21 | ₩277,334 | ₩279,030 | ₩273,593 | ₩275,624 | -0.62% | 12.1만 |
|---|
| 2026.01.20 | ₩280,967 | ₩280,967 | ₩274,742 | ₩274,742 | -2.22% | 19.8만 |
|---|
| 2026.01.16 | ₩283,973 | ₩287,206 | ₩277,855 | ₩280,259 | -1.31% | 16.2만 |
|---|
| 2026.01.15 | ₩273,032 | ₩283,973 | ₩270,374 | ₩283,746 | +3.92% | 30.2만 |
|---|
| 2026.01.14 | ₩267,168 | ₩270,160 | ₩264,496 | ₩269,840 | +1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩268,905 | ₩270,468 | ₩265,578 | ₩266,861 | -0.76% | 8.1만 |
|---|
| 2026.01.12 | ₩270,414 | ₩273,313 | ₩265,658 | ₩269,172 | -0.46% | 15.6만 |
|---|
| 2026.01.09 | ₩269,853 | ₩273,994 | ₩265,832 | ₩271,576 | +0.64% | 18.2만 |
|---|
| 2026.01.08 | ₩262,479 | ₩271,242 | ₩261,290 | ₩269,853 | +2.81% | 20.6만 |
|---|
| 2026.01.07 | ₩250,897 | ₩269,840 | ₩249,281 | ₩263,160 | +4.89% | 36.3만 |
|---|
| 2026.01.06 | ₩262,159 | ₩273,380 | ₩261,170 | ₩271,376 | +3.52% | 30.7만 |
|---|
| 2026.01.05 | ₩257,069 | ₩267,622 | ₩257,069 | ₩264,389 | +2.85% | 19.4만 |
|---|
| 2026.01.02 | ₩255,827 | ₩259,420 | ₩255,693 | ₩258,632 | +1.10% | 16.5만 |
|---|
| 2025.12.31 | ₩260,489 | ₩267,141 | ₩256,468 | ₩257,684 | -1.08% | 15.5만 |
|---|
| 2025.12.30 | ₩261,825 | ₩263,548 | ₩260,582 | ₩260,582 | -0.47% | 12.7만 |
|---|
| 2025.12.29 | ₩263,935 | ₩266,473 | ₩260,489 | ₩262,559 | -0.52% | 17.6만 |
|---|
| 2025.12.26 | ₩268,851 | ₩268,851 | ₩263,828 | ₩263,935 | -1.83% | 15.1만 |
|---|
| 2025.12.24 | ₩266,099 | ₩268,170 | ₩263,641 | ₩266,594 | +0.19% | 13.6만 |
|---|
| 2025.12.23 | ₩267,475 | ₩269,573 | ₩263,388 | ₩265,832 | -0.61% | 37.9만 |
|---|
| 2025.12.22 | ₩284,828 | ₩291,908 | ₩256,348 | ₩264,015 | -7.31% | 140.7만 |
|---|
| 2025.12.19 | ₩230,446 | ₩230,446 | ₩222,310 | ₩227,307 | -1.36% | 52.6만 |
|---|
| 2025.12.18 | ₩237,152 | ₩238,634 | ₩231,608 | ₩232,490 | -1.97% | 18.4만 |
|---|
| 2025.12.17 | ₩232,637 | ₩238,821 | ₩229,577 | ₩236,190 | +1.53% | 29만 |
|---|
| 2025.12.16 | ₩235,041 | ₩237,325 | ₩231,541 | ₩232,703 | -0.99% | 24.6만 |
|---|
| 2025.12.15 | ₩245,701 | ₩245,701 | ₩236,243 | ₩237,272 | -3.43% | 22.1만 |
|---|
| 2025.12.12 | ₩240,879 | ₩244,352 | ₩238,234 | ₩239,583 | -0.54% | 14.5만 |
|---|
| 2025.12.11 | ₩243,924 | ₩248,520 | ₩239,957 | ₩240,144 | -1.55% | 16.7만 |
|---|
| 2025.12.10 | ₩241,199 | ₩244,806 | ₩239,583 | ₩241,961 | +0.32% | 24.5만 |
|---|
| 2025.12.09 | ₩241,012 | ₩242,989 | ₩238,354 | ₩240,278 | -0.30% | 20.2만 |
|---|
| 2025.12.08 | ₩242,188 | ₩246,877 | ₩238,928 | ₩240,465 | -0.71% | 41.6만 |
|---|
| 2025.12.05 | ₩237,833 | ₩243,537 | ₩236,056 | ₩242,081 | +1.79% | 14.6만 |
|---|
| 2025.12.04 | ₩237,793 | ₩241,453 | ₩232,262 | ₩237,579 | -0.09% | 19.6만 |
|---|
| 2025.12.03 | ₩235,829 | ₩239,276 | ₩234,667 | ₩236,951 | +0.48% | 16.1만 |
|---|
| 2025.12.02 | ₩235,909 | ₩237,405 | ₩232,797 | ₩236,697 | +0.33% | 32.7만 |
|---|
| 2025.12.01 | ₩228,415 | ₩239,489 | ₩228,415 | ₩236,644 | +3.60% | 21.6만 |
|---|
| 2025.11.28 | ₩229,203 | ₩231,261 | ₩229,203 | ₩230,499 | +0.57% | 15.8만 |
|---|
| 2025.11.26 | ₩221,950 | ₩233,438 | ₩219,652 | ₩229,564 | +3.43% | 33.3만 |
|---|
| 2025.11.25 | ₩218,437 | ₩228,656 | ₩218,437 | ₩223,112 | +2.14% | 12.5만 |
|---|
| 2025.11.24 | ₩217,849 | ₩218,450 | ₩213,921 | ₩216,793 | -0.48% | 9.8만 |
|---|
| 2025.11.21 | ₩214,669 | ₩219,746 | ₩213,494 | ₩217,809 | +1.46% | 12.8만 |
|---|
| 2025.11.20 | ₩213,053 | ₩215,912 | ₩211,397 | ₩213,547 | +0.23% | 15.7만 |
|---|
| 2025.11.19 | ₩211,878 | ₩215,190 | ₩210,582 | ₩213,534 | +0.78% | 23.3만 |
|---|
| 2025.11.18 | ₩212,011 | ₩215,204 | ₩205,719 | ₩212,011 | 0.00% | 15.2만 |
|---|
| 2025.11.17 | ₩213,173 | ₩214,656 | ₩210,702 | ₩211,130 | -0.96% | 27.5만 |
|---|
| 2025.11.14 | ₩211,677 | ₩218,891 | ₩205,746 | ₩215,337 | +1.73% | 32.5만 |
|---|
| 2025.11.13 | ₩206,828 | ₩214,376 | ₩202,393 | ₩212,679 | +2.83% | 17만 |
|---|
| 2025.11.12 | ₩205,265 | ₩212,626 | ₩205,265 | ₩207,549 | +1.11% | 15.3만 |
|---|
| 2025.11.11 | ₩204,170 | ₩205,906 | ₩202,393 | ₩204,450 | +0.14% | 7.6만 |
|---|
| 2025.11.10 | ₩203,061 | ₩205,292 | ₩200,937 | ₩204,263 | +0.59% | 14.3만 |
|---|
| 2025.11.07 | ₩200,950 | ₩202,874 | ₩200,082 | ₩202,166 | +0.60% | 10.7만 |
|---|
| 2025.11.06 | ₩200,336 | ₩204,277 | ₩197,250 | ₩200,403 | +0.03% | 11.4만 |
|---|
| 2025.11.05 | ₩202,914 | ₩204,744 | ₩201,178 | ₩202,794 | -0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩207,229 | ₩208,177 | ₩200,803 | ₩202,861 | -2.11% | 12.1만 |
|---|
| 2025.11.03 | ₩207,202 | ₩209,607 | ₩203,395 | ₩208,070 | +0.42% | 14.9만 |
|---|
| 2025.10.31 | ₩207,162 | ₩208,752 | ₩203,048 | ₩206,187 | -0.47% | 14.6만 |
|---|
| 2025.10.30 | ₩207,469 | ₩210,368 | ₩205,733 | ₩208,952 | +0.71% | 14만 |
|---|
| 2025.10.29 | ₩212,198 | ₩213,227 | ₩207,055 | ₩207,803 | -2.07% | 15.6만 |
|---|
| 2025.10.28 | ₩210,021 | ₩214,149 | ₩209,780 | ₩213,093 | +1.46% | 14만 |
|---|
| 2025.10.27 | ₩215,858 | ₩216,112 | ₩207,362 | ₩210,742 | -2.37% | 21.9만 |
|---|
| 2025.10.24 | ₩210,649 | ₩215,671 | ₩207,536 | ₩215,671 | +2.38% | 22만 |
|---|
| 2025.10.23 | ₩219,278 | ₩219,278 | ₩206,040 | ₩208,257 | -5.03% | 30.8만 |
|---|
| 2025.10.22 | ₩207,055 | ₩227,026 | ₩205,719 | ₩220,387 | +6.44% | 38만 |
|---|
| 2025.10.21 | ₩229,404 | ₩233,772 | ₩227,400 | ₩231,595 | +0.95% | 17.3만 |
|---|
| 2025.10.20 | ₩225,196 | ₩229,070 | ₩222,978 | ₩228,869 | +1.63% | 11.8만 |
|---|
| 2025.10.17 | ₩220,641 | ₩226,839 | ₩220,133 | ₩224,809 | +1.89% | 18.3만 |
|---|
| 2025.10.16 | ₩215,952 | ₩221,923 | ₩213,066 | ₩220,734 | +2.21% | 22.9만 |
|---|
| 2025.10.15 | ₩218,009 | ₩221,148 | ₩213,788 | ₩215,979 | -0.93% | 12.9만 |
|---|
| 2025.10.14 | ₩210,876 | ₩218,463 | ₩208,672 | ₩218,022 | +3.39% | 22.7만 |
|---|
| 2025.10.13 | ₩211,570 | ₩212,853 | ₩209,112 | ₩211,757 | +0.09% | 9.2만 |
|---|
| 2025.10.10 | ₩215,484 | ₩217,261 | ₩209,727 | ₩210,328 | -2.39% | 8.8만 |
|---|