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 | ₩347,129 | ₩352,928 | ₩346,394 | ₩348,532 | +0.40% | 32.4만 |
| 2026.10.08 | ₩339,259 | ₩349,427 | ₩333,380 | ₩346,862 | +2.24% | 25.5만 |
| 2026.10.07 | ₩336,507 | ₩342,747 | ₩335,425 | ₩337,121 | +0.18% | 22.8만 |
| 2026.10.06 | ₩336,975 | ₩340,368 | ₩334,569 | ₩336,333 | -0.19% | 22.6만 |
| 2026.10.05 | ₩336,200 | ₩342,974 | ₩336,200 | ₩337,896 | +0.50% | 24.6만 |
| 2026.10.02 | ₩337,576 | ₩341,704 | ₩332,058 | ₩336,413 | -0.34% | 55.5만 |
| 2026.10.01 | ₩335,251 | ₩342,573 | ₩332,605 | ₩337,135 | +0.56% | 39만 |
| 2026.09.30 | ₩339,286 | ₩342,065 | ₩332,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩334,730 |
| -1.34% |
| 49.7만 |
| 2026.09.29 | ₩348,064 | ₩348,425 | ₩337,790 | ₩340,101 | -2.29% | 41.4만 |
|---|
| 2026.09.28 | ₩345,325 | ₩356,749 | ₩343,361 | ₩346,648 | +0.38% | 38.8만 |
|---|
| 2026.09.25 | ₩345,579 | ₩349,374 | ₩342,600 | ₩346,181 | +0.17% | 15.5만 |
|---|
| 2026.09.24 | ₩345,499 | ₩350,777 | ₩341,972 | ₩344,537 | -0.28% | 43.7만 |
|---|
| 2026.09.23 | ₩352,607 | ₩356,402 | ₩343,508 | ₩344,216 | -2.38% | 19.5만 |
|---|
| 2026.09.22 | ₩355,226 | ₩359,368 | ₩352,647 | ₩354,104 | -0.32% | 20.5만 |
|---|
| 2026.09.21 | ₩350,122 | ₩355,707 | ₩349,534 | ₩352,741 | +0.75% | 28.5만 |
|---|
| 2026.09.18 | ₩348,666 | ₩351,859 | ₩340,716 | ₩349,561 | +0.26% | 73.4만 |
|---|
| 2026.09.17 | ₩356,562 | ₩363,377 | ₩349,080 | ₩349,080 | -2.10% | 38.8만 |
|---|
| 2026.09.16 | ₩356,830 | ₩360,397 | ₩355,159 | ₩355,574 | -0.35% | 64.3만 |
|---|
| 2026.09.15 | ₩360,918 | ₩362,522 | ₩355,587 | ₩357,110 | -1.06% | 38.9만 |
|---|
| 2026.09.14 | ₩369,135 | ₩372,783 | ₩360,785 | ₩360,851 | -2.24% | 37.2만 |
|---|
| 2026.09.11 | ₩363,270 | ₩368,735 | ₩357,284 | ₩367,011 | +1.03% | 41.4만 |
|---|
| 2026.09.10 | ₩368,574 | ₩368,574 | ₩360,330 | ₩361,787 | -1.84% | 56.2만 |
|---|
| 2026.09.09 | ₩366,797 | ₩369,950 | ₩363,457 | ₩367,639 | +0.23% | 31만 |
|---|
| 2026.09.08 | ₩364,232 | ₩389,044 | ₩364,232 | ₩368,320 | +1.12% | 25.9만 |
|---|
| 2026.09.04 | ₩365,341 | ₩368,107 | ₩360,250 | ₩367,666 | +0.64% | 31.8만 |
|---|
| 2026.09.03 | ₩370,311 | ₩372,863 | ₩364,005 | ₩367,572 | -0.74% | 21만 |
|---|
| 2026.09.02 | ₩371,888 | ₩372,583 | ₩366,557 | ₩367,786 | -1.10% | 26.3만 |
|---|
| 2026.09.01 | ₩371,460 | ₩376,738 | ₩368,160 | ₩370,752 | -0.19% | 27.4만 |
|---|
| 2026.08.31 | ₩374,774 | ₩375,389 | ₩368,614 | ₩369,576 | -1.39% | 30.9만 |
|---|
| 2026.08.28 | ₩380,800 | ₩385,730 | ₩375,108 | ₩376,631 | -1.09% | 51.6만 |
|---|
| 2026.08.27 | ₩384,154 | ₩384,154 | ₩380,533 | ₩381,802 | -0.61% | 23.3만 |
|---|
| 2026.08.26 | ₩386,946 | ₩389,338 | ₩382,377 | ₩384,782 | -0.56% | 26만 |
|---|
| 2026.08.25 | ₩388,149 | ₩394,135 | ₩381,254 | ₩384,888 | -0.84% | 34.9만 |
|---|
| 2026.08.24 | ₩389,324 | ₩391,730 | ₩388,069 | ₩389,819 | +0.13% | 19.5만 |
|---|
| 2026.08.21 | ₩386,879 | ₩389,805 | ₩384,675 | ₩387,815 | +0.24% | 14.9만 |
|---|
| 2026.08.20 | ₩385,249 | ₩391,115 | ₩384,782 | ₩385,677 | +0.11% | 18.3만 |
|---|
| 2026.08.19 | ₩383,499 | ₩391,917 | ₩383,499 | ₩386,612 | +0.81% | 16.5만 |
|---|
| 2026.08.18 | ₩386,225 | ₩387,400 | ₩382,684 | ₩382,804 | -0.89% | 18만 |
|---|
| 2026.08.17 | ₩382,737 | ₩387,066 | ₩380,827 | ₩382,764 | +0.01% | 14.4만 |
|---|
| 2026.08.14 | ₩384,808 | ₩385,998 | ₩382,497 | ₩383,152 | -0.43% | 6.8만 |
|---|
| 2026.08.13 | ₩389,792 | ₩390,126 | ₩384,421 | ₩384,688 | -1.31% | 6.4만 |
|---|
| 2026.08.12 | ₩388,082 | ₩391,008 | ₩387,187 | ₩387,521 | -0.14% | 11.6만 |
|---|
| 2026.08.11 | ₩385,837 | ₩392,344 | ₩385,837 | ₩389,458 | +0.94% | 17만 |
|---|
| 2026.08.10 | ₩388,015 | ₩389,365 | ₩385,263 | ₩387,000 | -0.26% | 8.7만 |
|---|
| 2026.08.07 | ₩386,358 | ₩389,097 | ₩384,955 | ₩387,975 | +0.42% | 11.4만 |
|---|
| 2026.08.06 | ₩387,347 | ₩387,761 | ₩384,808 | ₩386,011 | -0.34% | 12.7만 |
|---|
| 2026.08.05 | ₩391,168 | ₩391,168 | ₩383,633 | ₩387,347 | -0.98% | 17.6만 |
|---|
| 2026.08.04 | ₩387,975 | ₩390,687 | ₩387,066 | ₩387,948 | -0.01% | 8만 |
|---|
| 2026.08.03 | ₩396,125 | ₩399,452 | ₩388,376 | ₩389,405 | -1.70% | 16.5만 |
|---|
| 2026.07.31 | ₩391,823 | ₩392,865 | ₩387,521 | ₩391,462 | -0.09% | 11.5만 |
|---|
| 2026.07.30 | ₩402,218 | ₩402,218 | ₩390,888 | ₩392,291 | -2.47% | 14.7만 |
|---|
| 2026.07.29 | ₩400,054 | ₩409,754 | ₩400,054 | ₩402,432 | +0.59% | 13.6만 |
|---|
| 2026.07.28 | ₩400,254 | ₩404,971 | ₩399,199 | ₩401,510 | +0.31% | 18.3만 |
|---|
| 2026.07.27 | ₩394,161 | ₩398,584 | ₩392,972 | ₩397,448 | +0.83% | 23.1만 |
|---|
| 2026.07.24 | ₩390,594 | ₩393,774 | ₩388,015 | ₩393,279 | +0.69% | 18.3만 |
|---|
| 2026.07.23 | ₩383,472 | ₩389,512 | ₩382,617 | ₩387,106 | +0.95% | 16만 |
|---|
| 2026.07.22 | ₩388,817 | ₩389,445 | ₩383,472 | ₩388,149 | -0.17% | 15.9만 |
|---|
| 2026.07.21 | ₩384,621 | ₩388,950 | ₩382,844 | ₩386,786 | +0.56% | 20.9만 |
|---|
| 2026.07.20 | ₩388,242 | ₩392,157 | ₩384,808 | ₩387,988 | -0.07% | 13.6만 |
|---|
| 2026.07.17 | ₩392,598 | ₩394,963 | ₩385,530 | ₩389,405 | -0.81% | 14.5만 |
|---|
| 2026.07.16 | ₩376,257 | ₩392,130 | ₩376,257 | ₩391,075 | +3.94% | 21.4만 |
|---|
| 2026.07.15 | ₩370,071 | ₩383,352 | ₩370,071 | ₩375,803 | +1.55% | 16.5만 |
|---|
| 2026.07.14 | ₩362,762 | ₩368,200 | ₩361,252 | ₩367,786 | +1.38% | 10.1만 |
|---|
| 2026.07.13 | ₩366,183 | ₩367,599 | ₩364,379 | ₩364,673 | -0.41% | 11.1만 |
|---|
| 2026.07.10 | ₩360,985 | ₩366,757 | ₩360,985 | ₩363,136 | +0.60% | 13.4만 |
|---|
| 2026.07.09 | ₩362,455 | ₩364,619 | ₩361,292 | ₩361,920 | -0.15% | 9.7만 |
|---|
| 2026.07.08 | ₩364,980 | ₩368,107 | ₩362,856 | ₩363,804 | -0.32% | 13.1만 |
|---|
| 2026.07.07 | ₩365,020 | ₩369,349 | ₩361,546 | ₩366,129 | +0.30% | 8.8만 |
|---|
| 2026.07.06 | ₩363,150 | ₩369,429 | ₩361,132 | ₩361,239 | -0.53% | 12.4만 |
|---|
| 2026.07.02 | ₩358,086 | ₩365,929 | ₩358,086 | ₩365,514 | +2.07% | 10.1만 |
|---|
| 2026.07.01 | ₩351,057 | ₩362,588 | ₩351,044 | ₩356,135 | +1.45% | 15.6만 |
|---|
| 2026.06.30 | ₩351,886 | ₩355,106 | ₩351,552 | ₩353,356 | +0.42% | 9.9만 |
|---|
| 2026.06.29 | ₩354,652 | ₩357,751 | ₩349,107 | ₩352,661 | -0.56% | 43.4만 |
|---|
| 2026.06.26 | ₩352,941 | ₩355,921 | ₩351,685 | ₩355,507 | +0.73% | 38.1만 |
|---|
| 2026.06.25 | ₩352,060 | ₩355,413 | ₩348,532 | ₩350,617 | -0.41% | 13.7만 |
|---|
| 2026.06.24 | ₩347,263 | ₩354,906 | ₩347,263 | ₩352,220 | +1.43% | 30.4만 |
|---|
| 2026.06.23 | ₩353,249 | ₩355,373 | ₩347,998 | ₩349,588 | -1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩349,882 | ₩352,941 | ₩347,022 | ₩348,733 | -0.33% | 12.3만 |
|---|
| 2026.06.18 | ₩347,503 | ₩350,804 | ₩344,951 | ₩348,733 | +0.35% | 30.7만 |
|---|
| 2026.06.17 | ₩355,106 | ₩356,202 | ₩346,501 | ₩347,049 | -2.27% | 17.3만 |
|---|
| 2026.06.16 | ₩355,079 | ₩355,507 | ₩351,311 | ₩355,306 | +0.06% | 11.8만 |
|---|
| 2026.06.15 | ₩350,416 | ₩361,052 | ₩350,416 | ₩352,514 | +0.60% | 13.2만 |
|---|
| 2026.06.12 | ₩358,794 | ₩360,758 | ₩352,113 | ₩353,850 | -1.38% | 69.5만 |
|---|
| 2026.06.11 | ₩363,230 | ₩374,787 | ₩363,230 | ₩368,307 | +1.40% | 75.8만 |
|---|
| 2026.06.10 | ₩364,419 | ₩365,675 | ₩359,782 | ₩364,232 | -0.05% | 19.6만 |
|---|
| 2026.06.09 | ₩355,387 | ₩361,760 | ₩350,216 | ₩361,399 | +1.69% | 31.9만 |
|---|
| 2026.06.08 | ₩357,858 | ₩362,922 | ₩352,394 | ₩352,834 | -1.40% | 19.8만 |
|---|
| 2026.06.05 | ₩364,472 | ₩365,314 | ₩358,567 | ₩360,651 | -1.05% | 20.2만 |
|---|
| 2026.06.04 | ₩355,747 | ₩364,619 | ₩355,747 | ₩362,709 | +1.96% | 21.7만 |
|---|
| 2026.06.03 | ₩349,214 | ₩355,413 | ₩348,038 | ₩353,529 | +1.24% | 17.1만 |
|---|
| 2026.06.02 | ₩352,487 | ₩354,117 | ₩347,664 | ₩352,140 | -0.10% | 29.4만 |
|---|
| 2026.06.01 | ₩354,585 | ₩355,841 | ₩347,984 | ₩353,329 | -0.35% | 18.4만 |
|---|
| 2026.05.29 | ₩357,337 | ₩358,820 | ₩354,491 | ₩354,638 | -0.76% | 11.1만 |
|---|
| 2026.05.28 | ₩353,569 | ₩358,954 | ₩352,113 | ₩358,126 | +1.29% | 9.5만 |
|---|
| 2026.05.27 | ₩352,661 | ₩356,990 | ₩352,661 | ₩354,812 | +0.61% | 20만 |
|---|
| 2026.05.26 | ₩353,583 | ₩355,854 | ₩350,710 | ₩352,714 | -0.25% | 21.6만 |
|---|
| 2026.05.22 | ₩352,821 | ₩358,954 | ₩344,724 | ₩354,705 | +0.53% | 18.6만 |
|---|
| 2026.05.21 | ₩351,218 | ₩355,734 | ₩350,523 | ₩353,770 | +0.73% | 23.6만 |
|---|
| 2026.05.20 | ₩352,741 | ₩354,425 | ₩350,069 | ₩353,182 | +0.12% | 27만 |
|---|
| 2026.05.19 | ₩356,616 | ₩357,818 | ₩352,514 | ₩353,008 | -1.01% | 19.9만 |
|---|
| 2026.05.18 | ₩348,465 | ₩357,003 | ₩348,465 | ₩355,119 | +1.91% | 22.7만 |
|---|
| 2026.05.15 | ₩346,595 | ₩350,470 | ₩344,898 | ₩348,853 | +0.65% | 27.3만 |
|---|
| 2026.05.14 | ₩344,858 | ₩348,505 | ₩342,239 | ₩344,938 | +0.02% | 20.7만 |
|---|
| 2026.05.13 | ₩343,121 | ₩345,018 | ₩339,607 | ₩342,586 | -0.16% | 15.1만 |
|---|
| 2026.05.12 | ₩337,843 | ₩349,441 | ₩337,843 | ₩343,121 | +1.56% | 35.5만 |
|---|
| 2026.05.11 | ₩337,028 | ₩341,117 | ₩335,759 | ₩337,175 | +0.04% | 14.8만 |
|---|
| 2026.05.08 | ₩342,840 | ₩342,867 | ₩336,961 | ₩337,255 | -1.63% | 27.2만 |
|---|
| 2026.05.07 | ₩342,947 | ₩345,526 | ₩341,223 | ₩342,600 | -0.10% | 29.1만 |
|---|
| 2026.05.06 | ₩339,607 | ₩342,172 | ₩336,988 | ₩339,834 | +0.07% | 17.3만 |
|---|
| 2026.05.05 | ₩335,398 | ₩337,896 | ₩333,247 | ₩337,108 | +0.51% | 27만 |
|---|
| 2026.05.04 | ₩335,785 | ₩337,790 | ₩332,659 | ₩333,688 | -0.62% | 7.8만 |
|---|
| 2026.05.01 | ₩343,735 | ₩347,931 | ₩334,877 | ₩336,841 | -2.01% | 12.2만 |
|---|
| 2026.04.30 | ₩340,876 | ₩342,707 | ₩338,324 | ₩341,397 | +0.15% | 20.7만 |
|---|
| 2026.04.29 | ₩343,495 | ₩345,753 | ₩339,527 | ₩341,771 | -0.50% | 18.7만 |
|---|
| 2026.04.28 | ₩345,940 | ₩348,933 | ₩342,947 | ₩344,310 | -0.47% | 11.7만 |
|---|
| 2026.04.27 | ₩349,414 | ₩349,414 | ₩344,444 | ₩345,005 | -1.26% | 22.6만 |
|---|
| 2026.04.24 | ₩349,120 | ₩350,550 | ₩346,287 | ₩347,704 | -0.41% | 18.8만 |
|---|
| 2026.04.23 | ₩346,688 | ₩350,857 | ₩346,688 | ₩349,908 | +0.93% | 28.9만 |
|---|
| 2026.04.22 | ₩350,015 | ₩350,015 | ₩344,844 | ₩347,143 | -0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩350,363 | ₩351,097 | ₩347,730 | ₩349,013 | -0.39% | 13.7만 |
|---|
| 2026.04.20 | ₩351,378 | ₩352,981 | ₩349,227 | ₩349,374 | -0.57% | 27.2만 |
|---|
| 2026.04.17 | ₩352,941 | ₩353,917 | ₩350,924 | ₩351,579 | -0.39% | 22.9만 |
|---|
| 2026.04.16 | ₩345,793 | ₩350,937 | ₩345,793 | ₩350,256 | +1.29% | 17.1만 |
|---|
| 2026.04.15 | ₩347,610 | ₩348,733 | ₩344,350 | ₩347,143 | -0.13% | 21.4만 |
|---|
| 2026.04.14 | ₩345,980 | ₩348,759 | ₩345,980 | ₩348,519 | +0.73% | 18.2만 |
|---|
| 2026.04.13 | ₩340,970 | ₩347,036 | ₩340,970 | ₩347,036 | +1.78% | 17.4만 |
|---|
| 2026.04.10 | ₩345,072 | ₩347,209 | ₩341,918 | ₩342,346 | -0.79% | 34.6만 |
|---|
| 2026.04.09 | ₩344,644 | ₩346,234 | ₩340,716 | ₩343,735 | -0.26% | 27.9만 |
|---|
| 2026.04.08 | ₩346,394 | ₩348,626 | ₩342,813 | ₩345,165 | -0.35% | 33.6만 |
|---|
| 2026.04.07 | ₩347,370 | ₩347,370 | ₩339,166 | ₩340,355 | -2.02% | 13.6만 |
|---|
| 2026.04.06 | ₩339,473 | ₩344,363 | ₩339,473 | ₩342,052 | +0.76% | 17.9만 |
|---|
| 2026.04.02 | ₩338,351 | ₩344,029 | ₩337,362 | ₩342,306 | +1.17% | 19.6만 |
|---|
| 2026.04.01 | ₩343,054 | ₩343,054 | ₩335,705 | ₩340,168 | -0.84% | 33.2만 |
|---|
| 2026.03.31 | ₩334,623 | ₩336,320 | ₩330,695 | ₩336,159 | +0.46% | 26.7만 |
|---|
| 2026.03.30 | ₩333,901 | ₩339,393 | ₩332,472 | ₩333,140 | -0.23% | 28.8만 |
|---|
| 2026.03.27 | ₩337,375 | ₩339,380 | ₩331,991 | ₩332,191 | -1.54% | 38.8만 |
|---|
| 2026.03.26 | ₩348,505 | ₩349,254 | ₩334,797 | ₩335,999 | -3.59% | 42.9만 |
|---|
| 2026.03.25 | ₩355,413 | ₩356,496 | ₩347,650 | ₩350,349 | -1.42% | 41.6만 |
|---|
| 2026.03.24 | ₩356,723 | ₩356,723 | ₩350,135 | ₩352,126 | -1.29% | 29만 |
|---|
| 2026.03.23 | ₩348,412 | ₩357,738 | ₩348,412 | ₩355,721 | +2.10% | 50.5만 |
|---|
| 2026.03.20 | ₩357,364 | ₩357,364 | ₩347,330 | ₩348,412 | -2.51% | 70.6만 |
|---|
| 2026.03.19 | ₩355,908 | ₩359,114 | ₩351,178 | ₩354,745 | -0.33% | 40.1만 |
|---|
| 2026.03.18 | ₩364,218 | ₩364,512 | ₩357,257 | ₩357,711 | -1.79% | 52.1만 |
|---|
| 2026.03.17 | ₩366,958 | ₩367,826 | ₩365,301 | ₩365,327 | -0.44% | 55.6만 |
|---|
| 2026.03.16 | ₩367,439 | ₩367,773 | ₩364,886 | ₩365,848 | -0.43% | 41.1만 |
|---|
| 2026.03.13 | ₩365,221 | ₩367,599 | ₩361,533 | ₩365,180 | -0.01% | 52.5만 |
|---|
| 2026.03.12 | ₩366,209 | ₩371,113 | ₩363,590 | ₩364,606 | -0.44% | 101.9만 |
|---|
| 2026.03.11 | ₩369,055 | ₩379,156 | ₩366,971 | ₩367,292 | -0.48% | 238.9만 |
|---|
| 2026.03.10 | ₩345,806 | ₩352,728 | ₩330,908 | ₩344,604 | -0.35% | 24.8만 |
|---|
| 2026.03.09 | ₩344,724 | ₩355,012 | ₩340,181 | ₩350,924 | +1.80% | 38.1만 |
|---|
| 2026.03.06 | ₩353,075 | ₩355,413 | ₩344,965 | ₩346,287 | -1.92% | 40.6만 |
|---|
| 2026.03.05 | ₩308,060 | ₩362,562 | ₩308,060 | ₩351,084 | +13.97% | 86.9만 |
|---|
| 2026.03.04 | ₩313,245 | ₩314,220 | ₩308,648 | ₩308,996 | -1.36% | 7.6만 |
|---|
| 2026.03.03 | ₩308,501 | ₩312,697 | ₩307,179 | ₩310,920 | +0.78% | 10.4만 |
|---|
| 2026.03.02 | ₩309,089 | ₩313,939 | ₩307,980 | ₩309,276 | +0.06% | 10.6만 |
|---|
| 2026.02.27 | ₩307,192 | ₩315,970 | ₩307,192 | ₩313,752 | +2.14% | 14.4만 |
|---|
| 2026.02.26 | ₩312,991 | ₩314,314 | ₩308,982 | ₩310,773 | -0.71% | 10.9만 |
|---|
| 2026.02.25 | ₩311,428 | ₩312,323 | ₩307,473 | ₩311,053 | -0.12% | 8.7만 |
|---|
| 2026.02.24 | ₩312,657 | ₩315,623 | ₩310,051 | ₩311,321 | -0.43% | 9.3만 |
|---|
| 2026.02.23 | ₩315,182 | ₩316,144 | ₩309,129 | ₩312,724 | -0.78% | 10.8만 |
|---|
| 2026.02.20 | ₩313,231 | ₩320,059 | ₩312,002 | ₩317,868 | +1.48% | 12.7만 |
|---|
| 2026.02.19 | ₩322,611 | ₩325,283 | ₩313,833 | ₩314,808 | -2.42% | 13.4만 |
|---|
| 2026.02.18 | ₩317,413 | ₩323,373 | ₩315,249 | ₩322,344 | +1.55% | 20.9만 |
|---|
| 2026.02.17 | ₩317,387 | ₩319,471 | ₩316,157 | ₩318,362 | +0.31% | 12.3만 |
|---|
| 2026.02.13 | ₩314,073 | ₩319,765 | ₩313,806 | ₩319,765 | +1.81% | 24.6만 |
|---|
| 2026.02.12 | ₩313,993 | ₩318,790 | ₩312,577 | ₩314,060 | +0.02% | 24만 |
|---|
| 2026.02.11 | ₩308,261 | ₩314,835 | ₩305,923 | ₩314,100 | +1.89% | 31만 |
|---|
| 2026.02.10 | ₩310,519 | ₩322,437 | ₩306,497 | ₩307,326 | -1.03% | 75.6만 |
|---|
| 2026.02.09 | ₩269,072 | ₩273,909 | ₩264,689 | ₩267,014 | -0.76% | 18.7만 |
|---|
| 2026.02.06 | ₩271,423 | ₩275,766 | ₩265,571 | ₩269,032 | -0.88% | 14.1만 |
|---|
| 2026.02.05 | ₩272,933 | ₩278,238 | ₩270,622 | ₩270,622 | -0.85% | 12.3만 |
|---|
| 2026.02.04 | ₩273,428 | ₩273,535 | ₩269,125 | ₩271,370 | -0.75% | 16.1만 |
|---|
| 2026.02.03 | ₩275,606 | ₩277,463 | ₩269,366 | ₩271,236 | -1.59% | 18.1만 |
|---|
| 2026.02.02 | ₩287,270 | ₩291,279 | ₩277,596 | ₩277,944 | -3.25% | 14.9만 |
|---|
| 2026.01.30 | ₩277,396 | ₩288,045 | ₩276,982 | ₩287,270 | +3.56% | 19.1만 |
|---|
| 2026.01.29 | ₩277,249 | ₩280,629 | ₩275,419 | ₩279,988 | +0.99% | 34.1만 |
|---|
| 2026.01.28 | ₩280,589 | ₩280,589 | ₩274,897 | ₩277,089 | -1.25% | 11.6만 |
|---|
| 2026.01.27 | ₩274,857 | ₩280,082 | ₩274,189 | ₩280,068 | +1.90% | 11.2만 |
|---|
| 2026.01.26 | ₩278,305 | ₩281,471 | ₩274,764 | ₩276,474 | -0.66% | 13.5만 |
|---|
| 2026.01.23 | ₩277,583 | ₩280,589 | ₩275,712 | ₩277,904 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩276,167 | ₩281,204 | ₩273,388 | ₩279,013 | +1.03% | 31.2만 |
|---|
| 2026.01.21 | ₩277,396 | ₩279,093 | ₩273,655 | ₩275,686 | -0.62% | 12.1만 |
|---|
| 2026.01.20 | ₩281,030 | ₩281,030 | ₩274,804 | ₩274,804 | -2.22% | 19.8만 |
|---|
| 2026.01.16 | ₩284,037 | ₩287,270 | ₩277,917 | ₩280,322 | -1.31% | 16.2만 |
|---|
| 2026.01.15 | ₩273,094 | ₩284,037 | ₩270,435 | ₩283,810 | +3.92% | 30.2만 |
|---|
| 2026.01.14 | ₩267,228 | ₩270,221 | ₩264,556 | ₩269,900 | +1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩268,965 | ₩270,528 | ₩265,638 | ₩266,921 | -0.76% | 8.1만 |
|---|
| 2026.01.12 | ₩270,475 | ₩273,374 | ₩265,718 | ₩269,232 | -0.46% | 15.6만 |
|---|
| 2026.01.09 | ₩269,914 | ₩274,056 | ₩265,892 | ₩271,637 | +0.64% | 18.2만 |
|---|
| 2026.01.08 | ₩262,538 | ₩271,303 | ₩261,349 | ₩269,914 | +2.81% | 20.6만 |
|---|
| 2026.01.07 | ₩250,954 | ₩269,900 | ₩249,337 | ₩263,220 | +4.89% | 36.3만 |
|---|
| 2026.01.06 | ₩262,217 | ₩273,441 | ₩261,229 | ₩271,437 | +3.52% | 30.7만 |
|---|
| 2026.01.05 | ₩257,127 | ₩267,682 | ₩257,127 | ₩264,449 | +2.85% | 19.4만 |
|---|
| 2026.01.02 | ₩255,884 | ₩259,478 | ₩255,751 | ₩258,690 | +1.10% | 16.5만 |
|---|
| 2025.12.31 | ₩260,547 | ₩267,201 | ₩256,526 | ₩257,741 | -1.08% | 15.5만 |
|---|
| 2025.12.30 | ₩261,883 | ₩263,607 | ₩260,641 | ₩260,641 | -0.47% | 12.7만 |
|---|
| 2025.12.29 | ₩263,995 | ₩266,533 | ₩260,547 | ₩262,618 | -0.52% | 17.6만 |
|---|
| 2025.12.26 | ₩268,912 | ₩268,912 | ₩263,888 | ₩263,995 | -1.83% | 15.1만 |
|---|
| 2025.12.24 | ₩266,159 | ₩268,230 | ₩263,701 | ₩266,653 | +0.19% | 13.6만 |
|---|
| 2025.12.23 | ₩267,535 | ₩269,633 | ₩263,447 | ₩265,892 | -0.61% | 37.9만 |
|---|
| 2025.12.22 | ₩284,892 | ₩291,973 | ₩256,405 | ₩264,075 | -7.31% | 140.7만 |
|---|
| 2025.12.19 | ₩230,498 | ₩230,498 | ₩222,360 | ₩227,358 | -1.36% | 52.6만 |
|---|
| 2025.12.18 | ₩237,205 | ₩238,688 | ₩231,660 | ₩232,542 | -1.97% | 18.4만 |
|---|
| 2025.12.17 | ₩232,689 | ₩238,875 | ₩229,629 | ₩236,243 | +1.53% | 29만 |
|---|
| 2025.12.16 | ₩235,094 | ₩237,379 | ₩231,593 | ₩232,756 | -0.99% | 24.6만 |
|---|
| 2025.12.15 | ₩245,756 | ₩245,756 | ₩236,296 | ₩237,325 | -3.43% | 22.1만 |
|---|
| 2025.12.12 | ₩240,933 | ₩244,407 | ₩238,287 | ₩239,637 | -0.54% | 14.5만 |
|---|
| 2025.12.11 | ₩243,979 | ₩248,575 | ₩240,011 | ₩240,198 | -1.55% | 16.7만 |
|---|
| 2025.12.10 | ₩241,253 | ₩244,861 | ₩239,637 | ₩242,015 | +0.32% | 24.5만 |
|---|
| 2025.12.09 | ₩241,066 | ₩243,044 | ₩238,407 | ₩240,331 | -0.30% | 20.2만 |
|---|
| 2025.12.08 | ₩242,242 | ₩246,932 | ₩238,982 | ₩240,519 | -0.71% | 41.6만 |
|---|
| 2025.12.05 | ₩237,886 | ₩243,592 | ₩236,109 | ₩242,135 | +1.79% | 14.6만 |
|---|
| 2025.12.04 | ₩237,846 | ₩241,507 | ₩232,315 | ₩237,633 | -0.09% | 19.6만 |
|---|
| 2025.12.03 | ₩235,882 | ₩239,329 | ₩234,720 | ₩237,005 | +0.48% | 16.1만 |
|---|
| 2025.12.02 | ₩235,962 | ₩237,459 | ₩232,849 | ₩236,751 | +0.33% | 32.7만 |
|---|
| 2025.12.01 | ₩228,467 | ₩239,543 | ₩228,467 | ₩236,697 | +3.60% | 21.6만 |
|---|
| 2025.11.28 | ₩229,255 | ₩231,313 | ₩229,255 | ₩230,551 | +0.57% | 15.8만 |
|---|
| 2025.11.26 | ₩222,000 | ₩233,490 | ₩219,701 | ₩229,616 | +3.43% | 33.3만 |
|---|
| 2025.11.25 | ₩218,486 | ₩228,707 | ₩218,486 | ₩223,162 | +2.14% | 12.5만 |
|---|
| 2025.11.24 | ₩217,898 | ₩218,499 | ₩213,969 | ₩216,842 | -0.48% | 9.8만 |
|---|
| 2025.11.21 | ₩214,718 | ₩219,795 | ₩213,542 | ₩217,858 | +1.46% | 12.8만 |
|---|
| 2025.11.20 | ₩213,101 | ₩215,960 | ₩211,444 | ₩213,595 | +0.23% | 15.7만 |
|---|
| 2025.11.19 | ₩211,925 | ₩215,239 | ₩210,629 | ₩213,582 | +0.78% | 23.3만 |
|---|
| 2025.11.18 | ₩212,059 | ₩215,252 | ₩205,766 | ₩212,059 | 0.00% | 15.2만 |
|---|
| 2025.11.17 | ₩213,221 | ₩214,704 | ₩210,749 | ₩211,177 | -0.96% | 27.5만 |
|---|
| 2025.11.14 | ₩211,725 | ₩218,940 | ₩205,792 | ₩215,386 | +1.73% | 32.5만 |
|---|
| 2025.11.13 | ₩206,875 | ₩214,424 | ₩202,439 | ₩212,727 | +2.83% | 17만 |
|---|
| 2025.11.12 | ₩205,311 | ₩212,673 | ₩205,311 | ₩207,596 | +1.11% | 15.3만 |
|---|
| 2025.11.11 | ₩204,216 | ₩205,953 | ₩202,439 | ₩204,496 | +0.14% | 7.6만 |
|---|
| 2025.11.10 | ₩203,107 | ₩205,338 | ₩200,982 | ₩204,309 | +0.59% | 14.3만 |
|---|
| 2025.11.07 | ₩200,996 | ₩202,920 | ₩200,127 | ₩202,211 | +0.60% | 10.7만 |
|---|
| 2025.11.06 | ₩200,381 | ₩204,323 | ₩197,294 | ₩200,448 | +0.03% | 11.4만 |
|---|
| 2025.11.05 | ₩202,960 | ₩204,790 | ₩201,223 | ₩202,839 | -0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩207,275 | ₩208,224 | ₩200,849 | ₩202,906 | -2.11% | 12.1만 |
|---|
| 2025.11.03 | ₩207,249 | ₩209,654 | ₩203,441 | ₩208,117 | +0.42% | 14.9만 |
|---|
| 2025.10.31 | ₩207,209 | ₩208,799 | ₩203,093 | ₩206,233 | -0.47% | 14.6만 |
|---|
| 2025.10.30 | ₩207,516 | ₩210,415 | ₩205,779 | ₩208,999 | +0.71% | 14만 |
|---|
| 2025.10.29 | ₩212,246 | ₩213,275 | ₩207,102 | ₩207,850 | -2.07% | 15.6만 |
|---|
| 2025.10.28 | ₩210,068 | ₩214,197 | ₩209,827 | ₩213,141 | +1.46% | 14만 |
|---|
| 2025.10.27 | ₩215,907 | ₩216,161 | ₩207,409 | ₩210,789 | -2.37% | 21.9만 |
|---|
| 2025.10.24 | ₩210,696 | ₩215,720 | ₩207,583 | ₩215,720 | +2.38% | 22만 |
|---|
| 2025.10.23 | ₩219,327 | ₩219,327 | ₩206,086 | ₩208,304 | -5.03% | 30.8만 |
|---|
| 2025.10.22 | ₩207,102 | ₩227,077 | ₩205,766 | ₩220,436 | +6.44% | 38만 |
|---|
| 2025.10.21 | ₩229,455 | ₩233,825 | ₩227,451 | ₩231,647 | +0.95% | 17.3만 |
|---|
| 2025.10.20 | ₩225,246 | ₩229,121 | ₩223,028 | ₩228,921 | +1.63% | 11.8만 |
|---|
| 2025.10.17 | ₩220,690 | ₩226,890 | ₩220,183 | ₩224,859 | +1.89% | 18.3만 |
|---|
| 2025.10.16 | ₩216,000 | ₩221,973 | ₩213,114 | ₩220,784 | +2.21% | 22.9만 |
|---|
| 2025.10.15 | ₩218,058 | ₩221,198 | ₩213,836 | ₩216,027 | -0.93% | 12.9만 |
|---|
| 2025.10.14 | ₩210,923 | ₩218,512 | ₩208,718 | ₩218,071 | +3.39% | 22.7만 |
|---|
| 2025.10.13 | ₩211,618 | ₩212,901 | ₩209,159 | ₩211,805 | +0.09% | 9.2만 |
|---|
| 2025.10.10 | ₩215,533 | ₩217,310 | ₩209,774 | ₩210,375 | -2.39% | 8.8만 |
|---|