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 | ₩346,828 | ₩352,622 | ₩346,094 | ₩348,230 | +0.40% | 32.4만 |
| 2026.10.08 | ₩338,965 | ₩349,124 | ₩333,091 | ₩346,561 | +2.24% | 25.5만 |
| 2026.10.07 | ₩336,215 | ₩342,449 | ₩335,133 | ₩336,829 | +0.18% | 22.8만 |
| 2026.10.06 | ₩336,682 | ₩340,073 | ₩334,279 | ₩336,041 | -0.19% | 22.6만 |
| 2026.10.05 | ₩335,908 | ₩342,676 | ₩335,908 | ₩337,603 | +0.50% | 24.6만 |
| 2026.10.02 | ₩337,283 | ₩341,408 | ₩331,769 | ₩336,121 | -0.34% | 55.5만 |
| 2026.10.01 | ₩334,960 | ₩342,276 | ₩332,317 | ₩336,842 | +0.56% | 39만 |
| 2026.09.30 | ₩338,991 | ₩341,768 | ₩331,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩334,439 |
| -1.34% |
| 49.7만 |
| 2026.09.29 | ₩347,762 | ₩348,123 | ₩337,496 | ₩339,806 | -2.29% | 41.4만 |
|---|
| 2026.09.28 | ₩345,026 | ₩356,440 | ₩343,063 | ₩346,347 | +0.38% | 38.8만 |
|---|
| 2026.09.25 | ₩345,279 | ₩349,071 | ₩342,302 | ₩345,880 | +0.17% | 15.5만 |
|---|
| 2026.09.24 | ₩345,199 | ₩350,472 | ₩341,675 | ₩344,238 | -0.28% | 43.7만 |
|---|
| 2026.09.23 | ₩352,301 | ₩356,093 | ₩343,210 | ₩343,918 | -2.38% | 19.5만 |
|---|
| 2026.09.22 | ₩354,918 | ₩359,056 | ₩352,341 | ₩353,796 | -0.32% | 20.5만 |
|---|
| 2026.09.21 | ₩349,818 | ₩355,398 | ₩349,231 | ₩352,435 | +0.75% | 28.5만 |
|---|
| 2026.09.18 | ₩348,363 | ₩351,554 | ₩340,420 | ₩349,257 | +0.26% | 73.4만 |
|---|
| 2026.09.17 | ₩356,253 | ₩363,061 | ₩348,777 | ₩348,777 | -2.10% | 38.8만 |
|---|
| 2026.09.16 | ₩356,520 | ₩360,084 | ₩354,851 | ₩355,265 | -0.35% | 64.3만 |
|---|
| 2026.09.15 | ₩360,605 | ₩362,207 | ₩355,278 | ₩356,800 | -1.06% | 38.9만 |
|---|
| 2026.09.14 | ₩368,815 | ₩372,459 | ₩360,471 | ₩360,538 | -2.24% | 37.2만 |
|---|
| 2026.09.11 | ₩362,954 | ₩368,414 | ₩356,974 | ₩366,692 | +1.03% | 41.4만 |
|---|
| 2026.09.10 | ₩368,254 | ₩368,254 | ₩360,017 | ₩361,473 | -1.84% | 56.2만 |
|---|
| 2026.09.09 | ₩366,479 | ₩369,629 | ₩363,141 | ₩367,320 | +0.23% | 31만 |
|---|
| 2026.09.08 | ₩363,916 | ₩388,706 | ₩363,916 | ₩368,001 | +1.12% | 25.9만 |
|---|
| 2026.09.04 | ₩365,024 | ₩367,787 | ₩359,937 | ₩367,346 | +0.64% | 31.8만 |
|---|
| 2026.09.03 | ₩369,990 | ₩372,540 | ₩363,689 | ₩367,253 | -0.74% | 21만 |
|---|
| 2026.09.02 | ₩371,565 | ₩372,259 | ₩366,238 | ₩367,467 | -1.10% | 26.3만 |
|---|
| 2026.09.01 | ₩371,138 | ₩376,411 | ₩367,840 | ₩370,430 | -0.19% | 27.4만 |
|---|
| 2026.08.31 | ₩374,449 | ₩375,063 | ₩368,294 | ₩369,255 | -1.39% | 30.9만 |
|---|
| 2026.08.28 | ₩380,469 | ₩385,395 | ₩374,782 | ₩376,304 | -1.09% | 51.6만 |
|---|
| 2026.08.27 | ₩383,820 | ₩383,820 | ₩380,202 | ₩381,471 | -0.61% | 23.3만 |
|---|
| 2026.08.26 | ₩386,610 | ₩389,000 | ₩382,045 | ₩384,448 | -0.56% | 26만 |
|---|
| 2026.08.25 | ₩387,812 | ₩393,792 | ₩380,923 | ₩384,554 | -0.84% | 34.9만 |
|---|
| 2026.08.24 | ₩388,986 | ₩391,389 | ₩387,732 | ₩389,480 | +0.13% | 19.5만 |
|---|
| 2026.08.21 | ₩386,543 | ₩389,467 | ₩384,341 | ₩387,478 | +0.24% | 14.9만 |
|---|
| 2026.08.20 | ₩384,915 | ₩390,775 | ₩384,448 | ₩385,342 | +0.11% | 18.3만 |
|---|
| 2026.08.19 | ₩383,166 | ₩391,576 | ₩383,166 | ₩386,276 | +0.81% | 16.5만 |
|---|
| 2026.08.18 | ₩385,889 | ₩387,064 | ₩382,352 | ₩382,472 | -0.89% | 18만 |
|---|
| 2026.08.17 | ₩382,405 | ₩386,730 | ₩380,496 | ₩382,432 | +0.01% | 14.4만 |
|---|
| 2026.08.14 | ₩384,474 | ₩385,662 | ₩382,165 | ₩382,819 | -0.43% | 6.8만 |
|---|
| 2026.08.13 | ₩389,454 | ₩389,787 | ₩384,087 | ₩384,354 | -1.31% | 6.4만 |
|---|
| 2026.08.12 | ₩387,745 | ₩390,669 | ₩386,851 | ₩387,184 | -0.14% | 11.6만 |
|---|
| 2026.08.11 | ₩385,502 | ₩392,004 | ₩385,502 | ₩389,120 | +0.94% | 17만 |
|---|
| 2026.08.10 | ₩387,678 | ₩389,027 | ₩384,928 | ₩386,664 | -0.26% | 8.7만 |
|---|
| 2026.08.07 | ₩386,023 | ₩388,760 | ₩384,621 | ₩387,638 | +0.42% | 11.4만 |
|---|
| 2026.08.06 | ₩387,011 | ₩387,425 | ₩384,474 | ₩385,676 | -0.34% | 12.7만 |
|---|
| 2026.08.05 | ₩390,829 | ₩390,829 | ₩383,299 | ₩387,011 | -0.98% | 17.6만 |
|---|
| 2026.08.04 | ₩387,638 | ₩390,348 | ₩386,730 | ₩387,611 | -0.01% | 8만 |
|---|
| 2026.08.03 | ₩395,782 | ₩399,106 | ₩388,039 | ₩389,067 | -1.70% | 16.5만 |
|---|
| 2026.07.31 | ₩391,483 | ₩392,524 | ₩387,184 | ₩391,122 | -0.09% | 11.5만 |
|---|
| 2026.07.30 | ₩401,869 | ₩401,869 | ₩390,548 | ₩391,950 | -2.47% | 14.7만 |
|---|
| 2026.07.29 | ₩399,706 | ₩409,398 | ₩399,706 | ₩402,083 | +0.59% | 13.6만 |
|---|
| 2026.07.28 | ₩399,907 | ₩404,619 | ₩398,852 | ₩401,161 | +0.31% | 18.3만 |
|---|
| 2026.07.27 | ₩393,819 | ₩398,238 | ₩392,631 | ₩397,103 | +0.83% | 23.1만 |
|---|
| 2026.07.24 | ₩390,255 | ₩393,432 | ₩387,678 | ₩392,938 | +0.69% | 18.3만 |
|---|
| 2026.07.23 | ₩383,139 | ₩389,173 | ₩382,285 | ₩386,770 | +0.95% | 16만 |
|---|
| 2026.07.22 | ₩388,479 | ₩389,107 | ₩383,139 | ₩387,812 | -0.17% | 15.9만 |
|---|
| 2026.07.21 | ₩384,287 | ₩388,613 | ₩382,512 | ₩386,450 | +0.56% | 20.9만 |
|---|
| 2026.07.20 | ₩387,905 | ₩391,817 | ₩384,474 | ₩387,651 | -0.07% | 13.6만 |
|---|
| 2026.07.17 | ₩392,257 | ₩394,620 | ₩385,195 | ₩389,067 | -0.81% | 14.5만 |
|---|
| 2026.07.16 | ₩375,930 | ₩391,790 | ₩375,930 | ₩390,735 | +3.94% | 21.4만 |
|---|
| 2026.07.15 | ₩369,749 | ₩383,019 | ₩369,749 | ₩375,476 | +1.55% | 16.5만 |
|---|
| 2026.07.14 | ₩362,447 | ₩367,880 | ₩360,939 | ₩367,467 | +1.38% | 10.1만 |
|---|
| 2026.07.13 | ₩365,865 | ₩367,280 | ₩364,062 | ₩364,356 | -0.41% | 11.1만 |
|---|
| 2026.07.10 | ₩360,672 | ₩366,439 | ₩360,672 | ₩362,821 | +0.60% | 13.4만 |
|---|
| 2026.07.09 | ₩362,140 | ₩364,303 | ₩360,979 | ₩361,606 | -0.15% | 9.7만 |
|---|
| 2026.07.08 | ₩364,663 | ₩367,787 | ₩362,541 | ₩363,488 | -0.32% | 13.1만 |
|---|
| 2026.07.07 | ₩364,703 | ₩369,029 | ₩361,232 | ₩365,811 | +0.30% | 8.8만 |
|---|
| 2026.07.06 | ₩362,834 | ₩369,109 | ₩360,818 | ₩360,925 | -0.53% | 12.4만 |
|---|
| 2026.07.02 | ₩357,775 | ₩365,611 | ₩357,775 | ₩365,197 | +2.07% | 10.1만 |
|---|
| 2026.07.01 | ₩350,753 | ₩362,274 | ₩350,739 | ₩355,826 | +1.45% | 15.6만 |
|---|
| 2026.06.30 | ₩351,580 | ₩354,798 | ₩351,247 | ₩353,049 | +0.42% | 9.9만 |
|---|
| 2026.06.29 | ₩354,344 | ₩357,441 | ₩348,804 | ₩352,355 | -0.56% | 43.4만 |
|---|
| 2026.06.26 | ₩352,635 | ₩355,612 | ₩351,380 | ₩355,198 | +0.73% | 38.1만 |
|---|
| 2026.06.25 | ₩351,754 | ₩355,105 | ₩348,230 | ₩350,312 | -0.41% | 13.7만 |
|---|
| 2026.06.24 | ₩346,961 | ₩354,597 | ₩346,961 | ₩351,914 | +1.43% | 30.4만 |
|---|
| 2026.06.23 | ₩352,942 | ₩355,065 | ₩347,696 | ₩349,284 | -1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩349,578 | ₩352,635 | ₩346,721 | ₩348,430 | -0.33% | 12.3만 |
|---|
| 2026.06.18 | ₩347,202 | ₩350,499 | ₩344,652 | ₩348,430 | +0.35% | 30.7만 |
|---|
| 2026.06.17 | ₩354,798 | ₩355,892 | ₩346,200 | ₩346,748 | -2.27% | 17.3만 |
|---|
| 2026.06.16 | ₩354,771 | ₩355,198 | ₩351,006 | ₩354,998 | +0.06% | 11.8만 |
|---|
| 2026.06.15 | ₩350,112 | ₩360,738 | ₩350,112 | ₩352,208 | +0.60% | 13.2만 |
|---|
| 2026.06.12 | ₩358,482 | ₩360,445 | ₩351,807 | ₩353,543 | -1.38% | 69.5만 |
|---|
| 2026.06.11 | ₩362,914 | ₩374,462 | ₩362,914 | ₩367,987 | +1.40% | 75.8만 |
|---|
| 2026.06.10 | ₩364,102 | ₩365,357 | ₩359,470 | ₩363,916 | -0.05% | 19.6만 |
|---|
| 2026.06.09 | ₩355,078 | ₩361,446 | ₩349,912 | ₩361,085 | +1.69% | 31.9만 |
|---|
| 2026.06.08 | ₩357,548 | ₩362,607 | ₩352,088 | ₩352,528 | -1.40% | 19.8만 |
|---|
| 2026.06.05 | ₩364,156 | ₩364,997 | ₩358,255 | ₩360,338 | -1.05% | 20.2만 |
|---|
| 2026.06.04 | ₩355,438 | ₩364,303 | ₩355,438 | ₩362,394 | +1.96% | 21.7만 |
|---|
| 2026.06.03 | ₩348,910 | ₩355,105 | ₩347,736 | ₩353,222 | +1.24% | 17.1만 |
|---|
| 2026.06.02 | ₩352,181 | ₩353,810 | ₩347,362 | ₩351,834 | -0.10% | 29.4만 |
|---|
| 2026.06.01 | ₩354,277 | ₩355,532 | ₩347,682 | ₩353,022 | -0.35% | 18.4만 |
|---|
| 2026.05.29 | ₩357,027 | ₩358,509 | ₩354,184 | ₩354,330 | -0.76% | 11.1만 |
|---|
| 2026.05.28 | ₩353,262 | ₩358,642 | ₩351,807 | ₩357,815 | +1.29% | 9.5만 |
|---|
| 2026.05.27 | ₩352,355 | ₩356,680 | ₩352,355 | ₩354,504 | +0.61% | 20만 |
|---|
| 2026.05.26 | ₩353,276 | ₩355,545 | ₩350,406 | ₩352,408 | -0.25% | 21.6만 |
|---|
| 2026.05.22 | ₩352,515 | ₩358,642 | ₩344,425 | ₩354,397 | +0.53% | 18.6만 |
|---|
| 2026.05.21 | ₩350,913 | ₩355,425 | ₩350,219 | ₩353,463 | +0.73% | 23.6만 |
|---|
| 2026.05.20 | ₩352,435 | ₩354,117 | ₩349,765 | ₩352,875 | +0.12% | 27만 |
|---|
| 2026.05.19 | ₩356,306 | ₩357,508 | ₩352,208 | ₩352,702 | -1.01% | 19.9만 |
|---|
| 2026.05.18 | ₩348,163 | ₩356,693 | ₩348,163 | ₩354,811 | +1.91% | 22.7만 |
|---|
| 2026.05.15 | ₩346,294 | ₩350,165 | ₩344,598 | ₩348,550 | +0.65% | 27.3만 |
|---|
| 2026.05.14 | ₩344,558 | ₩348,203 | ₩341,942 | ₩344,638 | +0.02% | 20.7만 |
|---|
| 2026.05.13 | ₩342,823 | ₩344,719 | ₩339,312 | ₩342,289 | -0.16% | 15.1만 |
|---|
| 2026.05.12 | ₩337,550 | ₩349,137 | ₩337,550 | ₩342,823 | +1.56% | 35.5만 |
|---|
| 2026.05.11 | ₩336,735 | ₩340,820 | ₩335,467 | ₩336,882 | +0.04% | 14.8만 |
|---|
| 2026.05.08 | ₩342,543 | ₩342,569 | ₩336,669 | ₩336,962 | -1.63% | 27.2만 |
|---|
| 2026.05.07 | ₩342,649 | ₩345,226 | ₩340,927 | ₩342,302 | -0.10% | 29.1만 |
|---|
| 2026.05.06 | ₩339,312 | ₩341,875 | ₩336,695 | ₩339,539 | +0.07% | 17.3만 |
|---|
| 2026.05.05 | ₩335,107 | ₩337,603 | ₩332,957 | ₩336,815 | +0.51% | 27만 |
|---|
| 2026.05.04 | ₩335,494 | ₩337,496 | ₩332,370 | ₩333,398 | -0.62% | 7.8만 |
|---|
| 2026.05.01 | ₩343,437 | ₩347,629 | ₩334,586 | ₩336,548 | -2.01% | 12.2만 |
|---|
| 2026.04.30 | ₩340,580 | ₩342,409 | ₩338,030 | ₩341,101 | +0.15% | 20.7만 |
|---|
| 2026.04.29 | ₩343,197 | ₩345,453 | ₩339,232 | ₩341,475 | -0.50% | 18.7만 |
|---|
| 2026.04.28 | ₩345,640 | ₩348,630 | ₩342,649 | ₩344,011 | -0.47% | 11.7만 |
|---|
| 2026.04.27 | ₩349,111 | ₩349,111 | ₩344,145 | ₩344,705 | -1.26% | 22.6만 |
|---|
| 2026.04.24 | ₩348,817 | ₩350,245 | ₩345,987 | ₩347,402 | -0.41% | 18.8만 |
|---|
| 2026.04.23 | ₩346,387 | ₩350,552 | ₩346,387 | ₩349,605 | +0.93% | 28.9만 |
|---|
| 2026.04.22 | ₩349,711 | ₩349,711 | ₩344,545 | ₩346,841 | -0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩350,058 | ₩350,793 | ₩347,429 | ₩348,710 | -0.39% | 13.7만 |
|---|
| 2026.04.20 | ₩351,073 | ₩352,675 | ₩348,924 | ₩349,071 | -0.57% | 27.2만 |
|---|
| 2026.04.17 | ₩352,635 | ₩353,610 | ₩350,619 | ₩351,273 | -0.39% | 22.9만 |
|---|
| 2026.04.16 | ₩345,493 | ₩350,632 | ₩345,493 | ₩349,952 | +1.29% | 17.1만 |
|---|
| 2026.04.15 | ₩347,308 | ₩348,430 | ₩344,051 | ₩346,841 | -0.13% | 21.4만 |
|---|
| 2026.04.14 | ₩345,680 | ₩348,456 | ₩345,680 | ₩348,216 | +0.73% | 18.2만 |
|---|
| 2026.04.13 | ₩340,674 | ₩346,734 | ₩340,674 | ₩346,734 | +1.78% | 17.4만 |
|---|
| 2026.04.10 | ₩344,772 | ₩346,908 | ₩341,621 | ₩342,049 | -0.79% | 34.6만 |
|---|
| 2026.04.09 | ₩344,345 | ₩345,933 | ₩340,420 | ₩343,437 | -0.26% | 27.9만 |
|---|
| 2026.04.08 | ₩346,094 | ₩348,323 | ₩342,516 | ₩344,865 | -0.35% | 33.6만 |
|---|
| 2026.04.07 | ₩347,068 | ₩347,068 | ₩338,871 | ₩340,059 | -2.02% | 13.6만 |
|---|
| 2026.04.06 | ₩339,178 | ₩344,064 | ₩339,178 | ₩341,755 | +0.76% | 17.9만 |
|---|
| 2026.04.02 | ₩338,057 | ₩343,731 | ₩337,069 | ₩342,009 | +1.17% | 19.6만 |
|---|
| 2026.04.01 | ₩342,756 | ₩342,756 | ₩335,414 | ₩339,873 | -0.84% | 33.2만 |
|---|
| 2026.03.31 | ₩334,332 | ₩336,028 | ₩330,408 | ₩335,868 | +0.46% | 26.7만 |
|---|
| 2026.03.30 | ₩333,611 | ₩339,098 | ₩332,183 | ₩332,851 | -0.23% | 28.8만 |
|---|
| 2026.03.27 | ₩337,082 | ₩339,085 | ₩331,702 | ₩331,903 | -1.54% | 38.8만 |
|---|
| 2026.03.26 | ₩348,203 | ₩348,950 | ₩334,506 | ₩335,707 | -3.59% | 42.9만 |
|---|
| 2026.03.25 | ₩355,105 | ₩356,186 | ₩347,348 | ₩350,045 | -1.42% | 41.6만 |
|---|
| 2026.03.24 | ₩356,413 | ₩356,413 | ₩349,831 | ₩351,821 | -1.29% | 29만 |
|---|
| 2026.03.23 | ₩348,109 | ₩357,428 | ₩348,109 | ₩355,412 | +2.10% | 50.5만 |
|---|
| 2026.03.20 | ₩357,054 | ₩357,054 | ₩347,028 | ₩348,109 | -2.51% | 70.6만 |
|---|
| 2026.03.19 | ₩355,599 | ₩358,803 | ₩350,873 | ₩354,437 | -0.33% | 40.1만 |
|---|
| 2026.03.18 | ₩363,902 | ₩364,196 | ₩356,947 | ₩357,401 | -1.79% | 52.1만 |
|---|
| 2026.03.17 | ₩366,639 | ₩367,507 | ₩364,984 | ₩365,010 | -0.44% | 55.6만 |
|---|
| 2026.03.16 | ₩367,120 | ₩367,453 | ₩364,570 | ₩365,531 | -0.43% | 41.1만 |
|---|
| 2026.03.13 | ₩364,903 | ₩367,280 | ₩361,219 | ₩364,863 | -0.01% | 52.5만 |
|---|
| 2026.03.12 | ₩365,891 | ₩370,791 | ₩363,275 | ₩364,289 | -0.44% | 101.9만 |
|---|
| 2026.03.11 | ₩368,735 | ₩378,827 | ₩366,652 | ₩366,973 | -0.48% | 238.9만 |
|---|
| 2026.03.10 | ₩345,506 | ₩352,421 | ₩330,621 | ₩344,305 | -0.35% | 24.8만 |
|---|
| 2026.03.09 | ₩344,425 | ₩354,704 | ₩339,886 | ₩350,619 | +1.80% | 38.1만 |
|---|
| 2026.03.06 | ₩352,768 | ₩355,105 | ₩344,665 | ₩345,987 | -1.92% | 40.6만 |
|---|
| 2026.03.05 | ₩307,793 | ₩362,247 | ₩307,793 | ₩350,779 | +13.97% | 86.9만 |
|---|
| 2026.03.04 | ₩312,973 | ₩313,947 | ₩308,380 | ₩308,727 | -1.36% | 7.6만 |
|---|
| 2026.03.03 | ₩308,234 | ₩312,425 | ₩306,912 | ₩310,650 | +0.78% | 10.4만 |
|---|
| 2026.03.02 | ₩308,821 | ₩313,667 | ₩307,713 | ₩309,008 | +0.06% | 10.6만 |
|---|
| 2026.02.27 | ₩306,925 | ₩315,696 | ₩306,925 | ₩313,480 | +2.14% | 14.4만 |
|---|
| 2026.02.26 | ₩312,719 | ₩314,041 | ₩308,714 | ₩310,503 | -0.71% | 10.9만 |
|---|
| 2026.02.25 | ₩311,157 | ₩312,052 | ₩307,206 | ₩310,783 | -0.12% | 8.7만 |
|---|
| 2026.02.24 | ₩312,385 | ₩315,349 | ₩309,782 | ₩311,050 | -0.43% | 9.3만 |
|---|
| 2026.02.23 | ₩314,908 | ₩315,870 | ₩308,861 | ₩312,452 | -0.78% | 10.8만 |
|---|
| 2026.02.20 | ₩312,959 | ₩319,781 | ₩311,731 | ₩317,592 | +1.48% | 12.7만 |
|---|
| 2026.02.19 | ₩322,331 | ₩325,001 | ₩313,560 | ₩314,535 | -2.42% | 13.4만 |
|---|
| 2026.02.18 | ₩317,138 | ₩323,092 | ₩314,975 | ₩322,064 | +1.55% | 20.9만 |
|---|
| 2026.02.17 | ₩317,111 | ₩319,194 | ₩315,883 | ₩318,086 | +0.31% | 12.3만 |
|---|
| 2026.02.13 | ₩313,800 | ₩319,487 | ₩313,533 | ₩319,487 | +1.81% | 24.6만 |
|---|
| 2026.02.12 | ₩313,720 | ₩318,513 | ₩312,305 | ₩313,787 | +0.02% | 24만 |
|---|
| 2026.02.11 | ₩307,993 | ₩314,561 | ₩305,657 | ₩313,827 | +1.89% | 31만 |
|---|
| 2026.02.10 | ₩310,249 | ₩322,157 | ₩306,231 | ₩307,059 | -1.03% | 75.6만 |
|---|
| 2026.02.09 | ₩268,838 | ₩273,671 | ₩264,460 | ₩266,782 | -0.76% | 18.7만 |
|---|
| 2026.02.06 | ₩271,188 | ₩275,527 | ₩265,341 | ₩268,798 | -0.88% | 14.1만 |
|---|
| 2026.02.05 | ₩272,696 | ₩277,996 | ₩270,387 | ₩270,387 | -0.85% | 12.3만 |
|---|
| 2026.02.04 | ₩273,190 | ₩273,297 | ₩268,892 | ₩271,134 | -0.75% | 16.1만 |
|---|
| 2026.02.03 | ₩275,366 | ₩277,222 | ₩269,132 | ₩271,001 | -1.59% | 18.1만 |
|---|
| 2026.02.02 | ₩287,021 | ₩291,026 | ₩277,355 | ₩277,703 | -3.25% | 14.9만 |
|---|
| 2026.01.30 | ₩277,155 | ₩287,795 | ₩276,741 | ₩287,021 | +3.56% | 19.1만 |
|---|
| 2026.01.29 | ₩277,008 | ₩280,386 | ₩275,179 | ₩279,745 | +0.99% | 34.1만 |
|---|
| 2026.01.28 | ₩280,346 | ₩280,346 | ₩274,659 | ₩276,848 | -1.25% | 11.6만 |
|---|
| 2026.01.27 | ₩274,619 | ₩279,839 | ₩273,951 | ₩279,825 | +1.90% | 11.2만 |
|---|
| 2026.01.26 | ₩278,063 | ₩281,227 | ₩274,525 | ₩276,234 | -0.66% | 13.5만 |
|---|
| 2026.01.23 | ₩277,342 | ₩280,346 | ₩275,473 | ₩277,662 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩275,927 | ₩280,960 | ₩273,150 | ₩278,771 | +1.03% | 31.2만 |
|---|
| 2026.01.21 | ₩277,155 | ₩278,851 | ₩273,417 | ₩275,446 | -0.62% | 12.1만 |
|---|
| 2026.01.20 | ₩280,786 | ₩280,786 | ₩274,565 | ₩274,565 | -2.22% | 19.8만 |
|---|
| 2026.01.16 | ₩283,790 | ₩287,021 | ₩277,676 | ₩280,079 | -1.31% | 16.2만 |
|---|
| 2026.01.15 | ₩272,857 | ₩283,790 | ₩270,200 | ₩283,563 | +3.92% | 30.2만 |
|---|
| 2026.01.14 | ₩266,996 | ₩269,986 | ₩264,326 | ₩269,666 | +1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩268,731 | ₩270,293 | ₩265,407 | ₩266,689 | -0.76% | 8.1만 |
|---|
| 2026.01.12 | ₩270,240 | ₩273,137 | ₩265,487 | ₩268,998 | -0.46% | 15.6만 |
|---|
| 2026.01.09 | ₩269,679 | ₩273,818 | ₩265,661 | ₩271,401 | +0.64% | 18.2만 |
|---|
| 2026.01.08 | ₩262,310 | ₩271,068 | ₩261,122 | ₩269,679 | +2.81% | 20.6만 |
|---|
| 2026.01.07 | ₩250,736 | ₩269,666 | ₩249,121 | ₩262,991 | +4.89% | 36.3만 |
|---|
| 2026.01.06 | ₩261,990 | ₩273,204 | ₩261,002 | ₩271,201 | +3.52% | 30.7만 |
|---|
| 2026.01.05 | ₩256,904 | ₩267,450 | ₩256,904 | ₩264,219 | +2.85% | 19.4만 |
|---|
| 2026.01.02 | ₩255,662 | ₩259,253 | ₩255,529 | ₩258,465 | +1.10% | 16.5만 |
|---|
| 2025.12.31 | ₩260,321 | ₩266,969 | ₩256,303 | ₩257,518 | -1.08% | 15.5만 |
|---|
| 2025.12.30 | ₩261,656 | ₩263,378 | ₩260,415 | ₩260,415 | -0.47% | 12.7만 |
|---|
| 2025.12.29 | ₩263,765 | ₩266,302 | ₩260,321 | ₩262,390 | -0.52% | 17.6만 |
|---|
| 2025.12.26 | ₩268,678 | ₩268,678 | ₩263,659 | ₩263,765 | -1.83% | 15.1만 |
|---|
| 2025.12.24 | ₩265,928 | ₩267,997 | ₩263,472 | ₩266,422 | +0.19% | 13.6만 |
|---|
| 2025.12.23 | ₩267,303 | ₩269,399 | ₩263,218 | ₩265,661 | -0.61% | 37.9만 |
|---|
| 2025.12.22 | ₩284,644 | ₩291,720 | ₩256,183 | ₩263,845 | -7.31% | 140.7만 |
|---|
| 2025.12.19 | ₩230,297 | ₩230,297 | ₩222,167 | ₩227,160 | -1.36% | 52.6만 |
|---|
| 2025.12.18 | ₩236,999 | ₩238,481 | ₩231,459 | ₩232,340 | -1.97% | 18.4만 |
|---|
| 2025.12.17 | ₩232,487 | ₩238,668 | ₩229,430 | ₩236,038 | +1.53% | 29만 |
|---|
| 2025.12.16 | ₩234,890 | ₩237,173 | ₩231,392 | ₩232,554 | -0.99% | 24.6만 |
|---|
| 2025.12.15 | ₩245,543 | ₩245,543 | ₩236,091 | ₩237,119 | -3.43% | 22.1만 |
|---|
| 2025.12.12 | ₩240,724 | ₩244,195 | ₩238,080 | ₩239,429 | -0.54% | 14.5만 |
|---|
| 2025.12.11 | ₩243,767 | ₩248,360 | ₩239,802 | ₩239,989 | -1.55% | 16.7만 |
|---|
| 2025.12.10 | ₩241,044 | ₩244,648 | ₩239,429 | ₩241,805 | +0.32% | 24.5만 |
|---|
| 2025.12.09 | ₩240,857 | ₩242,833 | ₩238,200 | ₩240,123 | -0.30% | 20.2만 |
|---|
| 2025.12.08 | ₩242,032 | ₩246,718 | ₩238,775 | ₩240,310 | -0.71% | 41.6만 |
|---|
| 2025.12.05 | ₩237,680 | ₩243,380 | ₩235,904 | ₩241,925 | +1.79% | 14.6만 |
|---|
| 2025.12.04 | ₩237,640 | ₩241,298 | ₩232,113 | ₩237,426 | -0.09% | 19.6만 |
|---|
| 2025.12.03 | ₩235,677 | ₩239,122 | ₩234,516 | ₩236,799 | +0.48% | 16.1만 |
|---|
| 2025.12.02 | ₩235,757 | ₩237,253 | ₩232,647 | ₩236,545 | +0.33% | 32.7만 |
|---|
| 2025.12.01 | ₩228,268 | ₩239,335 | ₩228,268 | ₩236,492 | +3.60% | 21.6만 |
|---|
| 2025.11.28 | ₩229,056 | ₩231,112 | ₩229,056 | ₩230,351 | +0.57% | 15.8만 |
|---|
| 2025.11.26 | ₩221,807 | ₩233,288 | ₩219,511 | ₩229,416 | +3.43% | 33.3만 |
|---|
| 2025.11.25 | ₩218,296 | ₩228,509 | ₩218,296 | ₩222,968 | +2.14% | 12.5만 |
|---|
| 2025.11.24 | ₩217,709 | ₩218,309 | ₩213,784 | ₩216,654 | -0.48% | 9.8만 |
|---|
| 2025.11.21 | ₩214,531 | ₩219,604 | ₩213,357 | ₩217,668 | +1.46% | 12.8만 |
|---|
| 2025.11.20 | ₩212,916 | ₩215,773 | ₩211,261 | ₩213,410 | +0.23% | 15.7만 |
|---|
| 2025.11.19 | ₩211,741 | ₩215,052 | ₩210,446 | ₩213,397 | +0.78% | 23.3만 |
|---|
| 2025.11.18 | ₩211,875 | ₩215,065 | ₩205,587 | ₩211,875 | 0.00% | 15.2만 |
|---|
| 2025.11.17 | ₩213,036 | ₩214,518 | ₩210,566 | ₩210,994 | -0.96% | 27.5만 |
|---|
| 2025.11.14 | ₩211,541 | ₩218,750 | ₩205,614 | ₩215,199 | +1.73% | 32.5만 |
|---|
| 2025.11.13 | ₩206,695 | ₩214,238 | ₩202,263 | ₩212,542 | +2.83% | 17만 |
|---|
| 2025.11.12 | ₩205,133 | ₩212,489 | ₩205,133 | ₩207,416 | +1.11% | 15.3만 |
|---|
| 2025.11.11 | ₩204,038 | ₩205,774 | ₩202,263 | ₩204,319 | +0.14% | 7.6만 |
|---|
| 2025.11.10 | ₩202,930 | ₩205,160 | ₩200,808 | ₩204,132 | +0.59% | 14.3만 |
|---|
| 2025.11.07 | ₩200,821 | ₩202,743 | ₩199,953 | ₩202,036 | +0.60% | 10.7만 |
|---|
| 2025.11.06 | ₩200,207 | ₩204,145 | ₩197,123 | ₩200,274 | +0.03% | 11.4만 |
|---|
| 2025.11.05 | ₩202,783 | ₩204,612 | ₩201,048 | ₩202,663 | -0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩207,095 | ₩208,043 | ₩200,674 | ₩202,730 | -2.11% | 12.1만 |
|---|
| 2025.11.03 | ₩207,069 | ₩209,472 | ₩203,264 | ₩207,936 | +0.42% | 14.9만 |
|---|
| 2025.10.31 | ₩207,029 | ₩208,617 | ₩202,917 | ₩206,054 | -0.47% | 14.6만 |
|---|
| 2025.10.30 | ₩207,336 | ₩210,233 | ₩205,600 | ₩208,818 | +0.71% | 14만 |
|---|
| 2025.10.29 | ₩212,062 | ₩213,090 | ₩206,922 | ₩207,669 | -2.07% | 15.6만 |
|---|
| 2025.10.28 | ₩209,886 | ₩214,011 | ₩209,645 | ₩212,956 | +1.46% | 14만 |
|---|
| 2025.10.27 | ₩215,719 | ₩215,973 | ₩207,229 | ₩210,606 | -2.37% | 21.9만 |
|---|
| 2025.10.24 | ₩210,513 | ₩215,533 | ₩207,402 | ₩215,533 | +2.38% | 22만 |
|---|
| 2025.10.23 | ₩219,137 | ₩219,137 | ₩205,907 | ₩208,123 | -5.03% | 30.8만 |
|---|
| 2025.10.22 | ₩206,922 | ₩226,880 | ₩205,587 | ₩220,245 | +6.44% | 38만 |
|---|
| 2025.10.21 | ₩229,256 | ₩233,622 | ₩227,254 | ₩231,445 | +0.95% | 17.3만 |
|---|
| 2025.10.20 | ₩225,051 | ₩228,922 | ₩222,835 | ₩228,722 | +1.63% | 11.8만 |
|---|
| 2025.10.17 | ₩220,499 | ₩226,693 | ₩219,991 | ₩224,664 | +1.89% | 18.3만 |
|---|
| 2025.10.16 | ₩215,813 | ₩221,780 | ₩212,929 | ₩220,592 | +2.21% | 22.9만 |
|---|
| 2025.10.15 | ₩217,869 | ₩221,006 | ₩213,650 | ₩215,840 | -0.93% | 12.9만 |
|---|
| 2025.10.14 | ₩210,740 | ₩218,323 | ₩208,537 | ₩217,882 | +3.39% | 22.7만 |
|---|
| 2025.10.13 | ₩211,434 | ₩212,716 | ₩208,978 | ₩211,621 | +0.09% | 9.2만 |
|---|
| 2025.10.10 | ₩215,346 | ₩217,121 | ₩209,592 | ₩210,193 | -2.39% | 8.8만 |
|---|