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 | ₩347,010 | ₩352,807 | ₩346,275 | ₩348,412 | +0.40% | 32.4만 |
| 2026.10.08 | ₩339,143 | ₩349,307 | ₩333,266 | ₩346,743 | +2.24% | 25.5만 |
| 2026.10.07 | ₩336,391 | ₩342,629 | ₩335,309 | ₩337,005 | +0.18% | 22.8만 |
| 2026.10.06 | ₩336,858 | ₩340,251 | ₩334,454 | ₩336,217 | -0.19% | 22.6만 |
| 2026.10.05 | ₩336,084 | ₩342,856 | ₩336,084 | ₩337,780 | +0.50% | 24.6만 |
| 2026.10.02 | ₩337,460 | ₩341,587 | ₩331,943 | ₩336,298 | -0.34% | 55.5만 |
| 2026.10.01 | ₩335,135 | ₩342,455 | ₩332,491 | ₩337,019 | +0.56% | 39만 |
| 2026.09.30 | ₩339,169 | ₩341,947 | ₩331,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩334,615 |
| -1.34% |
| 49.7만 |
| 2026.09.29 | ₩347,945 | ₩348,305 | ₩337,673 | ₩339,984 | -2.29% | 41.4만 |
|---|
| 2026.09.28 | ₩345,207 | ₩356,627 | ₩343,243 | ₩346,529 | +0.38% | 38.8만 |
|---|
| 2026.09.25 | ₩345,460 | ₩349,254 | ₩342,482 | ₩346,061 | +0.17% | 15.5만 |
|---|
| 2026.09.24 | ₩345,380 | ₩350,656 | ₩341,854 | ₩344,418 | -0.28% | 43.7만 |
|---|
| 2026.09.23 | ₩352,486 | ₩356,279 | ₩343,390 | ₩344,098 | -2.38% | 19.5만 |
|---|
| 2026.09.22 | ₩355,104 | ₩359,244 | ₩352,526 | ₩353,982 | -0.32% | 20.5만 |
|---|
| 2026.09.21 | ₩350,002 | ₩355,585 | ₩349,414 | ₩352,620 | +0.75% | 28.5만 |
|---|
| 2026.09.18 | ₩348,546 | ₩351,738 | ₩340,598 | ₩349,441 | +0.26% | 73.4만 |
|---|
| 2026.09.17 | ₩356,440 | ₩363,252 | ₩348,960 | ₩348,960 | -2.10% | 38.8만 |
|---|
| 2026.09.16 | ₩356,707 | ₩360,273 | ₩355,037 | ₩355,451 | -0.35% | 64.3만 |
|---|
| 2026.09.15 | ₩360,794 | ₩362,397 | ₩355,465 | ₩356,987 | -1.06% | 38.9만 |
|---|
| 2026.09.14 | ₩369,008 | ₩372,655 | ₩360,660 | ₩360,727 | -2.24% | 37.2만 |
|---|
| 2026.09.11 | ₩363,145 | ₩368,608 | ₩357,161 | ₩366,885 | +1.03% | 41.4만 |
|---|
| 2026.09.10 | ₩368,447 | ₩368,447 | ₩360,206 | ₩361,662 | -1.84% | 56.2만 |
|---|
| 2026.09.09 | ₩366,671 | ₩369,823 | ₩363,332 | ₩367,512 | +0.23% | 31만 |
|---|
| 2026.09.08 | ₩364,106 | ₩388,910 | ₩364,106 | ₩368,194 | +1.12% | 25.9만 |
|---|
| 2026.09.04 | ₩365,215 | ₩367,980 | ₩360,126 | ₩367,539 | +0.64% | 31.8만 |
|---|
| 2026.09.03 | ₩370,184 | ₩372,735 | ₩363,879 | ₩367,446 | -0.74% | 21만 |
|---|
| 2026.09.02 | ₩371,760 | ₩372,454 | ₩366,430 | ₩367,659 | -1.10% | 26.3만 |
|---|
| 2026.09.01 | ₩371,332 | ₩376,608 | ₩368,033 | ₩370,625 | -0.19% | 27.4만 |
|---|
| 2026.08.31 | ₩374,645 | ₩375,259 | ₩368,487 | ₩369,449 | -1.39% | 30.9만 |
|---|
| 2026.08.28 | ₩380,669 | ₩385,597 | ₩374,979 | ₩376,501 | -1.09% | 51.6만 |
|---|
| 2026.08.27 | ₩384,021 | ₩384,021 | ₩380,402 | ₩381,671 | -0.61% | 23.3만 |
|---|
| 2026.08.26 | ₩386,813 | ₩389,204 | ₩382,245 | ₩384,649 | -0.56% | 26만 |
|---|
| 2026.08.25 | ₩388,015 | ₩393,999 | ₩381,123 | ₩384,756 | -0.84% | 34.9만 |
|---|
| 2026.08.24 | ₩389,190 | ₩391,595 | ₩387,935 | ₩389,685 | +0.13% | 19.5만 |
|---|
| 2026.08.21 | ₩386,746 | ₩389,671 | ₩384,542 | ₩387,681 | +0.24% | 14.9만 |
|---|
| 2026.08.20 | ₩385,117 | ₩390,980 | ₩384,649 | ₩385,544 | +0.11% | 18.3만 |
|---|
| 2026.08.19 | ₩383,367 | ₩391,782 | ₩383,367 | ₩386,479 | +0.81% | 16.5만 |
|---|
| 2026.08.18 | ₩386,092 | ₩387,267 | ₩382,552 | ₩382,672 | -0.89% | 18만 |
|---|
| 2026.08.17 | ₩382,606 | ₩386,933 | ₩380,695 | ₩382,632 | +0.01% | 14.4만 |
|---|
| 2026.08.14 | ₩384,676 | ₩385,865 | ₩382,365 | ₩383,020 | -0.43% | 6.8만 |
|---|
| 2026.08.13 | ₩389,658 | ₩389,992 | ₩384,288 | ₩384,556 | -1.31% | 6.4만 |
|---|
| 2026.08.12 | ₩387,948 | ₩390,873 | ₩387,053 | ₩387,387 | -0.14% | 11.6만 |
|---|
| 2026.08.11 | ₩385,704 | ₩392,209 | ₩385,704 | ₩389,324 | +0.94% | 17만 |
|---|
| 2026.08.10 | ₩387,881 | ₩389,231 | ₩385,130 | ₩386,866 | -0.26% | 8.7만 |
|---|
| 2026.08.07 | ₩386,225 | ₩388,963 | ₩384,823 | ₩387,841 | +0.42% | 11.4만 |
|---|
| 2026.08.06 | ₩387,214 | ₩387,628 | ₩384,676 | ₩385,878 | -0.34% | 12.7만 |
|---|
| 2026.08.05 | ₩391,034 | ₩391,034 | ₩383,500 | ₩387,214 | -0.98% | 17.6만 |
|---|
| 2026.08.04 | ₩387,841 | ₩390,553 | ₩386,933 | ₩387,815 | -0.01% | 8만 |
|---|
| 2026.08.03 | ₩395,989 | ₩399,315 | ₩388,242 | ₩389,271 | -1.70% | 16.5만 |
|---|
| 2026.07.31 | ₩391,688 | ₩392,730 | ₩387,387 | ₩391,328 | -0.09% | 11.5만 |
|---|
| 2026.07.30 | ₩402,080 | ₩402,080 | ₩390,753 | ₩392,156 | -2.47% | 14.7만 |
|---|
| 2026.07.29 | ₩399,916 | ₩409,613 | ₩399,916 | ₩402,293 | +0.59% | 13.6만 |
|---|
| 2026.07.28 | ₩400,116 | ₩404,831 | ₩399,061 | ₩401,372 | +0.31% | 18.3만 |
|---|
| 2026.07.27 | ₩394,026 | ₩398,447 | ₩392,837 | ₩397,311 | +0.83% | 23.1만 |
|---|
| 2026.07.24 | ₩390,459 | ₩393,638 | ₩387,881 | ₩393,144 | +0.69% | 18.3만 |
|---|
| 2026.07.23 | ₩383,340 | ₩389,377 | ₩382,485 | ₩386,973 | +0.95% | 16만 |
|---|
| 2026.07.22 | ₩388,683 | ₩389,311 | ₩383,340 | ₩388,015 | -0.17% | 15.9만 |
|---|
| 2026.07.21 | ₩384,489 | ₩388,816 | ₩382,712 | ₩386,653 | +0.56% | 20.9만 |
|---|
| 2026.07.20 | ₩388,109 | ₩392,022 | ₩384,676 | ₩387,855 | -0.07% | 13.6만 |
|---|
| 2026.07.17 | ₩392,463 | ₩394,827 | ₩385,397 | ₩389,271 | -0.81% | 14.5만 |
|---|
| 2026.07.16 | ₩376,127 | ₩391,995 | ₩376,127 | ₩390,940 | +3.94% | 21.4만 |
|---|
| 2026.07.15 | ₩369,943 | ₩383,220 | ₩369,943 | ₩375,673 | +1.55% | 16.5만 |
|---|
| 2026.07.14 | ₩362,637 | ₩368,073 | ₩361,128 | ₩367,659 | +1.38% | 10.1만 |
|---|
| 2026.07.13 | ₩366,056 | ₩367,472 | ₩364,253 | ₩364,547 | -0.41% | 11.1만 |
|---|
| 2026.07.10 | ₩360,861 | ₩366,631 | ₩360,861 | ₩363,011 | +0.60% | 13.4만 |
|---|
| 2026.07.09 | ₩362,330 | ₩364,494 | ₩361,168 | ₩361,796 | -0.15% | 9.7만 |
|---|
| 2026.07.08 | ₩364,854 | ₩367,980 | ₩362,731 | ₩363,679 | -0.32% | 13.1만 |
|---|
| 2026.07.07 | ₩364,894 | ₩369,222 | ₩361,422 | ₩366,003 | +0.30% | 8.8만 |
|---|
| 2026.07.06 | ₩363,024 | ₩369,302 | ₩361,008 | ₩361,114 | -0.53% | 12.4만 |
|---|
| 2026.07.02 | ₩357,962 | ₩365,803 | ₩357,962 | ₩365,389 | +2.07% | 10.1만 |
|---|
| 2026.07.01 | ₩350,937 | ₩362,463 | ₩350,923 | ₩356,012 | +1.45% | 15.6만 |
|---|
| 2026.06.30 | ₩351,765 | ₩354,984 | ₩351,431 | ₩353,234 | +0.42% | 9.9만 |
|---|
| 2026.06.29 | ₩354,530 | ₩357,628 | ₩348,986 | ₩352,539 | -0.56% | 43.4만 |
|---|
| 2026.06.26 | ₩352,820 | ₩355,798 | ₩351,564 | ₩355,384 | +0.73% | 38.1만 |
|---|
| 2026.06.25 | ₩351,938 | ₩355,291 | ₩348,412 | ₩350,496 | -0.41% | 13.7만 |
|---|
| 2026.06.24 | ₩347,143 | ₩354,783 | ₩347,143 | ₩352,099 | +1.43% | 30.4만 |
|---|
| 2026.06.23 | ₩353,127 | ₩355,251 | ₩347,878 | ₩349,467 | -1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩349,761 | ₩352,820 | ₩346,903 | ₩348,612 | -0.33% | 12.3만 |
|---|
| 2026.06.18 | ₩347,384 | ₩350,683 | ₩344,833 | ₩348,612 | +0.35% | 30.7만 |
|---|
| 2026.06.17 | ₩354,984 | ₩356,079 | ₩346,382 | ₩346,930 | -2.27% | 17.3만 |
|---|
| 2026.06.16 | ₩354,957 | ₩355,384 | ₩351,190 | ₩355,184 | +0.06% | 11.8만 |
|---|
| 2026.06.15 | ₩350,295 | ₩360,927 | ₩350,295 | ₩352,392 | +0.60% | 13.2만 |
|---|
| 2026.06.12 | ₩358,670 | ₩360,634 | ₩351,992 | ₩353,728 | -1.38% | 69.5만 |
|---|
| 2026.06.11 | ₩363,105 | ₩374,658 | ₩363,105 | ₩368,180 | +1.40% | 75.8만 |
|---|
| 2026.06.10 | ₩364,293 | ₩365,549 | ₩359,659 | ₩364,106 | -0.05% | 19.6만 |
|---|
| 2026.06.09 | ₩355,264 | ₩361,635 | ₩350,095 | ₩361,275 | +1.69% | 31.9만 |
|---|
| 2026.06.08 | ₩357,735 | ₩362,797 | ₩352,272 | ₩352,713 | -1.40% | 19.8만 |
|---|
| 2026.06.05 | ₩364,347 | ₩365,188 | ₩358,443 | ₩360,527 | -1.05% | 20.2만 |
|---|
| 2026.06.04 | ₩355,625 | ₩364,494 | ₩355,625 | ₩362,584 | +1.96% | 21.7만 |
|---|
| 2026.06.03 | ₩349,093 | ₩355,291 | ₩347,918 | ₩353,408 | +1.24% | 17.1만 |
|---|
| 2026.06.02 | ₩352,366 | ₩353,995 | ₩347,544 | ₩352,018 | -0.10% | 29.4만 |
|---|
| 2026.06.01 | ₩354,463 | ₩355,718 | ₩347,865 | ₩353,207 | -0.35% | 18.4만 |
|---|
| 2026.05.29 | ₩357,214 | ₩358,697 | ₩354,369 | ₩354,516 | -0.76% | 11.1만 |
|---|
| 2026.05.28 | ₩353,448 | ₩358,830 | ₩351,992 | ₩358,002 | +1.29% | 9.5만 |
|---|
| 2026.05.27 | ₩352,539 | ₩356,867 | ₩352,539 | ₩354,690 | +0.61% | 20만 |
|---|
| 2026.05.26 | ₩353,461 | ₩355,732 | ₩350,589 | ₩352,593 | -0.25% | 21.6만 |
|---|
| 2026.05.22 | ₩352,700 | ₩358,830 | ₩344,605 | ₩354,583 | +0.53% | 18.6만 |
|---|
| 2026.05.21 | ₩351,097 | ₩355,611 | ₩350,402 | ₩353,648 | +0.73% | 23.6만 |
|---|
| 2026.05.20 | ₩352,620 | ₩354,302 | ₩349,948 | ₩353,060 | +0.12% | 27만 |
|---|
| 2026.05.19 | ₩356,493 | ₩357,695 | ₩352,392 | ₩352,887 | -1.01% | 19.9만 |
|---|
| 2026.05.18 | ₩348,345 | ₩356,880 | ₩348,345 | ₩354,997 | +1.91% | 22.7만 |
|---|
| 2026.05.15 | ₩346,475 | ₩350,349 | ₩344,779 | ₩348,733 | +0.65% | 27.3만 |
|---|
| 2026.05.14 | ₩344,739 | ₩348,385 | ₩342,121 | ₩344,819 | +0.02% | 20.7만 |
|---|
| 2026.05.13 | ₩343,003 | ₩344,899 | ₩339,490 | ₩342,468 | -0.16% | 15.1만 |
|---|
| 2026.05.12 | ₩337,727 | ₩349,320 | ₩337,727 | ₩343,003 | +1.56% | 35.5만 |
|---|
| 2026.05.11 | ₩336,912 | ₩340,999 | ₩335,643 | ₩337,059 | +0.04% | 14.8만 |
|---|
| 2026.05.08 | ₩342,722 | ₩342,749 | ₩336,845 | ₩337,139 | -1.63% | 27.2만 |
|---|
| 2026.05.07 | ₩342,829 | ₩345,407 | ₩341,106 | ₩342,482 | -0.10% | 29.1만 |
|---|
| 2026.05.06 | ₩339,490 | ₩342,054 | ₩336,872 | ₩339,717 | +0.07% | 17.3만 |
|---|
| 2026.05.05 | ₩335,282 | ₩337,780 | ₩333,132 | ₩336,992 | +0.51% | 27만 |
|---|
| 2026.05.04 | ₩335,670 | ₩337,673 | ₩332,544 | ₩333,573 | -0.62% | 7.8만 |
|---|
| 2026.05.01 | ₩343,617 | ₩347,811 | ₩334,761 | ₩336,725 | -2.01% | 12.2만 |
|---|
| 2026.04.30 | ₩340,759 | ₩342,589 | ₩338,208 | ₩341,280 | +0.15% | 20.7만 |
|---|
| 2026.04.29 | ₩343,377 | ₩345,634 | ₩339,410 | ₩341,654 | -0.50% | 18.7만 |
|---|
| 2026.04.28 | ₩345,821 | ₩348,813 | ₩342,829 | ₩344,191 | -0.47% | 11.7만 |
|---|
| 2026.04.27 | ₩349,294 | ₩349,294 | ₩344,325 | ₩344,886 | -1.26% | 22.6만 |
|---|
| 2026.04.24 | ₩349,000 | ₩350,429 | ₩346,168 | ₩347,584 | -0.41% | 18.8만 |
|---|
| 2026.04.23 | ₩346,569 | ₩350,736 | ₩346,569 | ₩349,788 | +0.93% | 28.9만 |
|---|
| 2026.04.22 | ₩349,895 | ₩349,895 | ₩344,726 | ₩347,023 | -0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩350,242 | ₩350,977 | ₩347,611 | ₩348,893 | -0.39% | 13.7만 |
|---|
| 2026.04.20 | ₩351,257 | ₩352,860 | ₩349,107 | ₩349,254 | -0.57% | 27.2만 |
|---|
| 2026.04.17 | ₩352,820 | ₩353,795 | ₩350,803 | ₩351,457 | -0.39% | 22.9만 |
|---|
| 2026.04.16 | ₩345,674 | ₩350,816 | ₩345,674 | ₩350,135 | +1.29% | 17.1만 |
|---|
| 2026.04.15 | ₩347,491 | ₩348,612 | ₩344,231 | ₩347,023 | -0.13% | 21.4만 |
|---|
| 2026.04.14 | ₩345,861 | ₩348,639 | ₩345,861 | ₩348,399 | +0.73% | 18.2만 |
|---|
| 2026.04.13 | ₩340,852 | ₩346,916 | ₩340,852 | ₩346,916 | +1.78% | 17.4만 |
|---|
| 2026.04.10 | ₩344,953 | ₩347,090 | ₩341,801 | ₩342,228 | -0.79% | 34.6만 |
|---|
| 2026.04.09 | ₩344,525 | ₩346,115 | ₩340,598 | ₩343,617 | -0.26% | 27.9만 |
|---|
| 2026.04.08 | ₩346,275 | ₩348,506 | ₩342,695 | ₩345,046 | -0.35% | 33.6만 |
|---|
| 2026.04.07 | ₩347,250 | ₩347,250 | ₩339,049 | ₩340,238 | -2.02% | 13.6만 |
|---|
| 2026.04.06 | ₩339,356 | ₩344,245 | ₩339,356 | ₩341,934 | +0.76% | 17.9만 |
|---|
| 2026.04.02 | ₩338,234 | ₩343,911 | ₩337,246 | ₩342,188 | +1.17% | 19.6만 |
|---|
| 2026.04.01 | ₩342,936 | ₩342,936 | ₩335,590 | ₩340,051 | -0.84% | 33.2만 |
|---|
| 2026.03.31 | ₩334,508 | ₩336,204 | ₩330,581 | ₩336,044 | +0.46% | 26.7만 |
|---|
| 2026.03.30 | ₩333,786 | ₩339,276 | ₩332,357 | ₩333,025 | -0.23% | 28.8만 |
|---|
| 2026.03.27 | ₩337,259 | ₩339,263 | ₩331,876 | ₩332,077 | -1.54% | 38.8만 |
|---|
| 2026.03.26 | ₩348,385 | ₩349,133 | ₩334,681 | ₩335,883 | -3.59% | 42.9만 |
|---|
| 2026.03.25 | ₩355,291 | ₩356,373 | ₩347,531 | ₩350,229 | -1.42% | 41.6만 |
|---|
| 2026.03.24 | ₩356,600 | ₩356,600 | ₩350,015 | ₩352,005 | -1.29% | 29만 |
|---|
| 2026.03.23 | ₩348,292 | ₩357,615 | ₩348,292 | ₩355,598 | +2.10% | 50.5만 |
|---|
| 2026.03.20 | ₩357,241 | ₩357,241 | ₩347,210 | ₩348,292 | -2.51% | 70.6만 |
|---|
| 2026.03.19 | ₩355,785 | ₩358,991 | ₩351,057 | ₩354,623 | -0.33% | 40.1만 |
|---|
| 2026.03.18 | ₩364,093 | ₩364,387 | ₩357,134 | ₩357,588 | -1.79% | 52.1만 |
|---|
| 2026.03.17 | ₩366,831 | ₩367,699 | ₩365,175 | ₩365,202 | -0.44% | 55.6만 |
|---|
| 2026.03.16 | ₩367,312 | ₩367,646 | ₩364,761 | ₩365,723 | -0.43% | 41.1만 |
|---|
| 2026.03.13 | ₩365,095 | ₩367,472 | ₩361,408 | ₩365,055 | -0.01% | 52.5만 |
|---|
| 2026.03.12 | ₩366,083 | ₩370,985 | ₩363,465 | ₩364,480 | -0.44% | 101.9만 |
|---|
| 2026.03.11 | ₩368,928 | ₩379,026 | ₩366,845 | ₩367,165 | -0.48% | 238.9만 |
|---|
| 2026.03.10 | ₩345,687 | ₩352,606 | ₩330,795 | ₩344,485 | -0.35% | 24.8만 |
|---|
| 2026.03.09 | ₩344,605 | ₩354,890 | ₩340,064 | ₩350,803 | +1.80% | 38.1만 |
|---|
| 2026.03.06 | ₩352,953 | ₩355,291 | ₩344,846 | ₩346,168 | -1.92% | 40.6만 |
|---|
| 2026.03.05 | ₩307,954 | ₩362,437 | ₩307,954 | ₩350,963 | +13.97% | 86.9만 |
|---|
| 2026.03.04 | ₩313,137 | ₩314,112 | ₩308,542 | ₩308,889 | -1.36% | 7.6만 |
|---|
| 2026.03.03 | ₩308,395 | ₩312,589 | ₩307,073 | ₩310,813 | +0.78% | 10.4만 |
|---|
| 2026.03.02 | ₩308,983 | ₩313,831 | ₩307,874 | ₩309,170 | +0.06% | 10.6만 |
|---|
| 2026.02.27 | ₩307,086 | ₩315,862 | ₩307,086 | ₩313,644 | +2.14% | 14.4만 |
|---|
| 2026.02.26 | ₩312,883 | ₩314,205 | ₩308,876 | ₩310,666 | -0.71% | 10.9만 |
|---|
| 2026.02.25 | ₩311,320 | ₩312,215 | ₩307,367 | ₩310,946 | -0.12% | 8.7만 |
|---|
| 2026.02.24 | ₩312,549 | ₩315,514 | ₩309,945 | ₩311,213 | -0.43% | 9.3만 |
|---|
| 2026.02.23 | ₩315,074 | ₩316,035 | ₩309,023 | ₩312,616 | -0.78% | 10.8만 |
|---|
| 2026.02.20 | ₩313,123 | ₩319,949 | ₩311,895 | ₩317,758 | +1.48% | 12.7만 |
|---|
| 2026.02.19 | ₩322,500 | ₩325,171 | ₩313,725 | ₩314,700 | -2.42% | 13.4만 |
|---|
| 2026.02.18 | ₩317,304 | ₩323,261 | ₩315,140 | ₩322,233 | +1.55% | 20.9만 |
|---|
| 2026.02.17 | ₩317,277 | ₩319,361 | ₩316,049 | ₩318,252 | +0.31% | 12.3만 |
|---|
| 2026.02.13 | ₩313,965 | ₩319,655 | ₩313,698 | ₩319,655 | +1.81% | 24.6만 |
|---|
| 2026.02.12 | ₩313,885 | ₩318,680 | ₩312,469 | ₩313,952 | +0.02% | 24만 |
|---|
| 2026.02.11 | ₩308,155 | ₩314,726 | ₩305,817 | ₩313,992 | +1.89% | 31만 |
|---|
| 2026.02.10 | ₩310,412 | ₩322,326 | ₩306,392 | ₩307,220 | -1.03% | 75.6만 |
|---|
| 2026.02.09 | ₩268,979 | ₩273,814 | ₩264,598 | ₩266,922 | -0.76% | 18.7만 |
|---|
| 2026.02.06 | ₩271,330 | ₩275,671 | ₩265,480 | ₩268,939 | -0.88% | 14.1만 |
|---|
| 2026.02.05 | ₩272,839 | ₩278,142 | ₩270,529 | ₩270,529 | -0.85% | 12.3만 |
|---|
| 2026.02.04 | ₩273,334 | ₩273,440 | ₩269,033 | ₩271,277 | -0.75% | 16.1만 |
|---|
| 2026.02.03 | ₩275,511 | ₩277,367 | ₩269,273 | ₩271,143 | -1.59% | 18.1만 |
|---|
| 2026.02.02 | ₩287,171 | ₩291,178 | ₩277,501 | ₩277,848 | -3.25% | 14.9만 |
|---|
| 2026.01.30 | ₩277,301 | ₩287,946 | ₩276,886 | ₩287,171 | +3.56% | 19.1만 |
|---|
| 2026.01.29 | ₩277,154 | ₩280,533 | ₩275,324 | ₩279,892 | +0.99% | 34.1만 |
|---|
| 2026.01.28 | ₩280,493 | ₩280,493 | ₩274,803 | ₩276,993 | -1.25% | 11.6만 |
|---|
| 2026.01.27 | ₩274,763 | ₩279,985 | ₩274,095 | ₩279,972 | +1.90% | 11.2만 |
|---|
| 2026.01.26 | ₩278,209 | ₩281,374 | ₩274,669 | ₩276,379 | -0.66% | 13.5만 |
|---|
| 2026.01.23 | ₩277,488 | ₩280,493 | ₩275,618 | ₩277,808 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩276,072 | ₩281,107 | ₩273,293 | ₩278,917 | +1.03% | 31.2만 |
|---|
| 2026.01.21 | ₩277,301 | ₩278,997 | ₩273,561 | ₩275,591 | -0.62% | 12.1만 |
|---|
| 2026.01.20 | ₩280,934 | ₩280,934 | ₩274,709 | ₩274,709 | -2.22% | 19.8만 |
|---|
| 2026.01.16 | ₩283,939 | ₩287,171 | ₩277,821 | ₩280,226 | -1.31% | 16.2만 |
|---|
| 2026.01.15 | ₩273,000 | ₩283,939 | ₩270,342 | ₩283,712 | +3.92% | 30.2만 |
|---|
| 2026.01.14 | ₩267,136 | ₩270,128 | ₩264,465 | ₩269,807 | +1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩268,872 | ₩270,435 | ₩265,547 | ₩266,829 | -0.76% | 8.1만 |
|---|
| 2026.01.12 | ₩270,382 | ₩273,280 | ₩265,627 | ₩269,140 | -0.46% | 15.6만 |
|---|
| 2026.01.09 | ₩269,821 | ₩273,961 | ₩265,800 | ₩271,544 | +0.64% | 18.2만 |
|---|
| 2026.01.08 | ₩262,448 | ₩271,210 | ₩261,259 | ₩269,821 | +2.81% | 20.6만 |
|---|
| 2026.01.07 | ₩250,867 | ₩269,807 | ₩249,251 | ₩263,129 | +4.89% | 36.3만 |
|---|
| 2026.01.06 | ₩262,127 | ₩273,347 | ₩261,139 | ₩271,343 | +3.52% | 30.7만 |
|---|
| 2026.01.05 | ₩257,038 | ₩267,590 | ₩257,038 | ₩264,358 | +2.85% | 19.4만 |
|---|
| 2026.01.02 | ₩255,796 | ₩259,389 | ₩255,663 | ₩258,601 | +1.10% | 16.5만 |
|---|
| 2025.12.31 | ₩260,458 | ₩267,109 | ₩256,437 | ₩257,653 | -1.08% | 15.5만 |
|---|
| 2025.12.30 | ₩261,793 | ₩263,516 | ₩260,551 | ₩260,551 | -0.47% | 12.7만 |
|---|
| 2025.12.29 | ₩263,904 | ₩266,441 | ₩260,458 | ₩262,528 | -0.52% | 17.6만 |
|---|
| 2025.12.26 | ₩268,819 | ₩268,819 | ₩263,797 | ₩263,904 | -1.83% | 15.1만 |
|---|
| 2025.12.24 | ₩266,067 | ₩268,138 | ₩263,610 | ₩266,562 | +0.19% | 13.6만 |
|---|
| 2025.12.23 | ₩267,443 | ₩269,540 | ₩263,356 | ₩265,800 | -0.61% | 37.9만 |
|---|
| 2025.12.22 | ₩284,794 | ₩291,873 | ₩256,317 | ₩263,984 | -7.31% | 140.7만 |
|---|
| 2025.12.19 | ₩230,418 | ₩230,418 | ₩222,284 | ₩227,279 | -1.36% | 52.6만 |
|---|
| 2025.12.18 | ₩237,123 | ₩238,606 | ₩231,580 | ₩232,462 | -1.97% | 18.4만 |
|---|
| 2025.12.17 | ₩232,609 | ₩238,793 | ₩229,550 | ₩236,162 | +1.53% | 29만 |
|---|
| 2025.12.16 | ₩235,013 | ₩237,297 | ₩231,513 | ₩232,675 | -0.99% | 24.6만 |
|---|
| 2025.12.15 | ₩245,672 | ₩245,672 | ₩236,215 | ₩237,243 | -3.43% | 22.1만 |
|---|
| 2025.12.12 | ₩240,850 | ₩244,323 | ₩238,205 | ₩239,554 | -0.54% | 14.5만 |
|---|
| 2025.12.11 | ₩243,895 | ₩248,490 | ₩239,928 | ₩240,115 | -1.55% | 16.7만 |
|---|
| 2025.12.10 | ₩241,170 | ₩244,777 | ₩239,554 | ₩241,932 | +0.32% | 24.5만 |
|---|
| 2025.12.09 | ₩240,983 | ₩242,960 | ₩238,325 | ₩240,249 | -0.30% | 20.2만 |
|---|
| 2025.12.08 | ₩242,159 | ₩246,847 | ₩238,900 | ₩240,436 | -0.71% | 41.6만 |
|---|
| 2025.12.05 | ₩237,804 | ₩243,508 | ₩236,028 | ₩242,052 | +1.79% | 14.6만 |
|---|
| 2025.12.04 | ₩237,764 | ₩241,424 | ₩232,235 | ₩237,551 | -0.09% | 19.6만 |
|---|
| 2025.12.03 | ₩235,801 | ₩239,247 | ₩234,639 | ₩236,923 | +0.48% | 16.1만 |
|---|
| 2025.12.02 | ₩235,881 | ₩237,377 | ₩232,769 | ₩236,669 | +0.33% | 32.7만 |
|---|
| 2025.12.01 | ₩228,388 | ₩239,461 | ₩228,388 | ₩236,616 | +3.60% | 21.6만 |
|---|
| 2025.11.28 | ₩229,176 | ₩231,233 | ₩229,176 | ₩230,472 | +0.57% | 15.8만 |
|---|
| 2025.11.26 | ₩221,923 | ₩233,410 | ₩219,626 | ₩229,537 | +3.43% | 33.3만 |
|---|
| 2025.11.25 | ₩218,410 | ₩228,628 | ₩218,410 | ₩223,085 | +2.14% | 12.5만 |
|---|
| 2025.11.24 | ₩217,823 | ₩218,424 | ₩213,896 | ₩216,767 | -0.48% | 9.8만 |
|---|
| 2025.11.21 | ₩214,644 | ₩219,719 | ₩213,468 | ₩217,783 | +1.46% | 12.8만 |
|---|
| 2025.11.20 | ₩213,028 | ₩215,886 | ₩211,371 | ₩213,522 | +0.23% | 15.7만 |
|---|
| 2025.11.19 | ₩211,852 | ₩215,165 | ₩210,557 | ₩213,508 | +0.78% | 23.3만 |
|---|
| 2025.11.18 | ₩211,986 | ₩215,178 | ₩205,695 | ₩211,986 | 0.00% | 15.2만 |
|---|
| 2025.11.17 | ₩213,148 | ₩214,630 | ₩210,677 | ₩211,104 | -0.96% | 27.5만 |
|---|
| 2025.11.14 | ₩211,652 | ₩218,865 | ₩205,721 | ₩215,312 | +1.73% | 32.5만 |
|---|
| 2025.11.13 | ₩206,803 | ₩214,350 | ₩202,369 | ₩212,654 | +2.83% | 17만 |
|---|
| 2025.11.12 | ₩205,241 | ₩212,600 | ₩205,241 | ₩207,525 | +1.11% | 15.3만 |
|---|
| 2025.11.11 | ₩204,145 | ₩205,882 | ₩202,369 | ₩204,426 | +0.14% | 7.6만 |
|---|
| 2025.11.10 | ₩203,037 | ₩205,267 | ₩200,913 | ₩204,239 | +0.59% | 14.3만 |
|---|
| 2025.11.07 | ₩200,926 | ₩202,850 | ₩200,058 | ₩202,142 | +0.60% | 10.7만 |
|---|
| 2025.11.06 | ₩200,312 | ₩204,252 | ₩197,227 | ₩200,379 | +0.03% | 11.4만 |
|---|
| 2025.11.05 | ₩202,890 | ₩204,720 | ₩201,153 | ₩202,770 | -0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩207,204 | ₩208,152 | ₩200,779 | ₩202,836 | -2.11% | 12.1만 |
|---|
| 2025.11.03 | ₩207,177 | ₩209,582 | ₩203,371 | ₩208,046 | +0.42% | 14.9만 |
|---|
| 2025.10.31 | ₩207,137 | ₩208,727 | ₩203,023 | ₩206,162 | -0.47% | 14.6만 |
|---|
| 2025.10.30 | ₩207,444 | ₩210,343 | ₩205,708 | ₩208,927 | +0.71% | 14만 |
|---|
| 2025.10.29 | ₩212,173 | ₩213,201 | ₩207,030 | ₩207,778 | -2.07% | 15.6만 |
|---|
| 2025.10.28 | ₩209,996 | ₩214,123 | ₩209,755 | ₩213,068 | +1.46% | 14만 |
|---|
| 2025.10.27 | ₩215,833 | ₩216,086 | ₩207,338 | ₩210,717 | -2.37% | 21.9만 |
|---|
| 2025.10.24 | ₩210,623 | ₩215,646 | ₩207,511 | ₩215,646 | +2.38% | 22만 |
|---|
| 2025.10.23 | ₩219,252 | ₩219,252 | ₩206,015 | ₩208,233 | -5.03% | 30.8만 |
|---|
| 2025.10.22 | ₩207,030 | ₩226,999 | ₩205,695 | ₩220,360 | +6.44% | 38만 |
|---|
| 2025.10.21 | ₩229,376 | ₩233,744 | ₩227,373 | ₩231,567 | +0.95% | 17.3만 |
|---|
| 2025.10.20 | ₩225,169 | ₩229,042 | ₩222,952 | ₩228,842 | +1.63% | 11.8만 |
|---|
| 2025.10.17 | ₩220,614 | ₩226,812 | ₩220,107 | ₩224,782 | +1.89% | 18.3만 |
|---|
| 2025.10.16 | ₩215,926 | ₩221,897 | ₩213,041 | ₩220,708 | +2.21% | 22.9만 |
|---|
| 2025.10.15 | ₩217,983 | ₩221,122 | ₩213,762 | ₩215,953 | -0.93% | 12.9만 |
|---|
| 2025.10.14 | ₩210,850 | ₩218,437 | ₩208,647 | ₩217,996 | +3.39% | 22.7만 |
|---|
| 2025.10.13 | ₩211,545 | ₩212,827 | ₩209,087 | ₩211,732 | +0.09% | 9.2만 |
|---|
| 2025.10.10 | ₩215,459 | ₩217,235 | ₩209,702 | ₩210,303 | -2.39% | 8.8만 |
|---|