시장 데이터를 불러오는 중
전체 종목
United Natural Foods, Inc. Common Stock 과거 주가
United Natural Foods, Inc. Common Stock · UNFI · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Natural Foods, Inc. Common Stock · UNFI · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,770 | ₩59,505 | ₩58,770 | ₩59,424 | +1.11% | 47.9만 |
| 2026.10.08 | ₩57,889 | ₩59,344 | ₩57,635 | ₩58,837 | +1.64% | 55.1만 |
| 2026.10.07 | ₩59,344 | ₩59,638 | ₩57,555 | ₩58,196 | -1.93% | 82.2만 |
| 2026.10.06 | ₩59,958 | ₩60,386 | ₩58,637 | ₩59,131 | -1.38% | 49.3만 |
| 2026.10.05 | ₩60,492 | ₩60,813 | ₩59,278 | ₩59,451 | -1.72% | 85만 |
| 2026.10.02 | ₩60,212 | ₩61,173 | ₩60,212 | ₩60,866 | +1.09% | 60.6만 |
| 2026.10.01 | ₩59,705 | ₩60,506 | ₩59,131 | ₩59,785 | +0.13% | 39.9만 |
| 2026.09.30 | ₩60,826 | ₩61,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,798 |
| -1.69% |
| 62.6만 |
| 2026.09.29 | ₩60,573 | ₩61,561 | ₩60,225 | ₩60,706 | +0.22% | 47.5만 |
|---|
| 2026.09.28 | ₩61,307 | ₩62,014 | ₩60,266 | ₩61,080 | -0.37% | 83.2만 |
|---|
| 2026.09.25 | ₩61,601 | ₩61,627 | ₩60,506 | ₩61,213 | -0.63% | 96.4만 |
|---|
| 2026.09.24 | ₩59,011 | ₩61,614 | ₩58,637 | ₩61,614 | +4.41% | 56.1만 |
|---|
| 2026.09.23 | ₩60,586 | ₩61,200 | ₩58,116 | ₩58,396 | -3.61% | 40.2만 |
|---|
| 2026.09.22 | ₩62,308 | ₩63,256 | ₩60,279 | ₩61,227 | -1.74% | 85만 |
|---|
| 2026.09.21 | ₩62,856 | ₩63,309 | ₩61,707 | ₩61,721 | -1.81% | 50.6만 |
|---|
| 2026.09.18 | ₩61,667 | ₩62,602 | ₩60,786 | ₩62,508 | +1.36% | 130.7만 |
|---|
| 2026.09.17 | ₩62,348 | ₩62,829 | ₩61,000 | ₩61,814 | -0.86% | 60.3만 |
|---|
| 2026.09.16 | ₩59,798 | ₩61,854 | ₩58,850 | ₩61,814 | +3.37% | 63.8만 |
|---|
| 2026.09.15 | ₩60,199 | ₩60,199 | ₩58,757 | ₩59,825 | -0.62% | 74.4만 |
|---|
| 2026.09.14 | ₩60,225 | ₩61,494 | ₩59,344 | ₩60,386 | +0.27% | 56.2만 |
|---|
| 2026.09.11 | ₩60,079 | ₩60,479 | ₩59,077 | ₩59,344 | -1.22% | 59.2만 |
|---|
| 2026.09.10 | ₩59,932 | ₩60,319 | ₩58,263 | ₩58,890 | -1.74% | 57.7만 |
|---|
| 2026.09.09 | ₩60,746 | ₩63,096 | ₩58,997 | ₩59,558 | -1.96% | 84.1만 |
|---|
| 2026.09.08 | ₩60,359 | ₩63,723 | ₩58,209 | ₩59,985 | -0.62% | 143.3만 |
|---|
| 2026.09.04 | ₩58,477 | ₩59,464 | ₩57,756 | ₩58,650 | +0.30% | 109.5만 |
|---|
| 2026.09.03 | ₩59,411 | ₩59,411 | ₩56,741 | ₩58,236 | -1.98% | 80.4만 |
|---|
| 2026.09.02 | ₩60,052 | ₩60,533 | ₩59,197 | ₩59,291 | -1.27% | 53.8만 |
|---|
| 2026.09.01 | ₩58,904 | ₩61,200 | ₩58,904 | ₩59,598 | +1.18% | 57.6만 |
|---|
| 2026.08.31 | ₩60,920 | ₩61,400 | ₩58,410 | ₩58,557 | -3.88% | 96.8만 |
|---|
| 2026.08.28 | ₩63,430 | ₩63,657 | ₩61,120 | ₩61,147 | -3.60% | 38.3만 |
|---|
| 2026.08.27 | ₩63,964 | ₩63,990 | ₩62,802 | ₩63,096 | -1.36% | 38.5만 |
|---|
| 2026.08.26 | ₩63,763 | ₩64,404 | ₩63,390 | ₩64,057 | +0.46% | 34.6만 |
|---|
| 2026.08.25 | ₩64,845 | ₩64,872 | ₩62,936 | ₩63,550 | -2.00% | 42만 |
|---|
| 2026.08.24 | ₩64,564 | ₩65,419 | ₩63,309 | ₩64,805 | +0.37% | 40.5만 |
|---|
| 2026.08.21 | ₩63,296 | ₩64,685 | ₩62,642 | ₩64,137 | +1.33% | 34.4만 |
|---|
| 2026.08.20 | ₩61,400 | ₩62,842 | ₩60,973 | ₩62,428 | +1.67% | 60만 |
|---|
| 2026.08.19 | ₩62,589 | ₩64,084 | ₩62,415 | ₩62,468 | -0.19% | 48.5만 |
|---|
| 2026.08.18 | ₩64,591 | ₩65,098 | ₩62,161 | ₩62,562 | -3.14% | 50.2만 |
|---|
| 2026.08.17 | ₩63,924 | ₩64,711 | ₩62,749 | ₩64,231 | +0.48% | 36.7만 |
|---|
| 2026.08.14 | ₩64,338 | ₩64,965 | ₩63,870 | ₩64,645 | +0.48% | 31.9만 |
|---|
| 2026.08.13 | ₩64,511 | ₩65,098 | ₩63,790 | ₩64,858 | +0.54% | 55만 |
|---|
| 2026.08.12 | ₩62,749 | ₩64,858 | ₩62,135 | ₩63,950 | +1.91% | 70만 |
|---|
| 2026.08.11 | ₩62,201 | ₩63,603 | ₩62,028 | ₩63,109 | +1.46% | 39.9만 |
|---|
| 2026.08.10 | ₩62,041 | ₩62,629 | ₩61,561 | ₩61,814 | -0.37% | 34.9만 |
|---|
| 2026.08.07 | ₩62,989 | ₩63,363 | ₩62,041 | ₩62,829 | -0.25% | 32.4만 |
|---|
| 2026.08.06 | ₩65,112 | ₩65,940 | ₩63,643 | ₩63,897 | -1.87% | 30.3만 |
|---|
| 2026.08.05 | ₩65,539 | ₩66,060 | ₩63,844 | ₩64,151 | -2.12% | 35.9만 |
|---|
| 2026.08.04 | ₩62,722 | ₩65,232 | ₩62,362 | ₩64,885 | +3.45% | 77.3만 |
|---|
| 2026.08.03 | ₩67,982 | ₩69,237 | ₩63,163 | ₩63,243 | -6.97% | 93.6만 |
|---|
| 2026.07.31 | ₩66,140 | ₩68,009 | ₩65,526 | ₩67,862 | +2.60% | 31.7만 |
|---|
| 2026.07.30 | ₩67,208 | ₩67,902 | ₩65,806 | ₩66,394 | -1.21% | 49.5만 |
|---|
| 2026.07.29 | ₩67,715 | ₩68,890 | ₩66,954 | ₩66,968 | -1.10% | 43.1만 |
|---|
| 2026.07.28 | ₩66,407 | ₩68,356 | ₩66,380 | ₩67,795 | +2.09% | 46.2만 |
|---|
| 2026.07.27 | ₩66,674 | ₩68,089 | ₩65,072 | ₩65,486 | -1.78% | 53만 |
|---|
| 2026.07.24 | ₩65,419 | ₩66,353 | ₩65,058 | ₩66,313 | +1.37% | 32.8만 |
|---|
| 2026.07.23 | ₩65,139 | ₩65,900 | ₩64,017 | ₩64,872 | -0.41% | 42.9만 |
|---|
| 2026.07.22 | ₩66,500 | ₩67,275 | ₩66,020 | ₩66,901 | +0.60% | 44.7만 |
|---|
| 2026.07.21 | ₩65,272 | ₩67,061 | ₩65,272 | ₩66,647 | +2.11% | 51만 |
|---|
| 2026.07.20 | ₩65,499 | ₩66,661 | ₩64,391 | ₩64,912 | -0.90% | 41.7만 |
|---|
| 2026.07.17 | ₩66,914 | ₩67,969 | ₩64,484 | ₩65,552 | -2.04% | 54.2만 |
|---|
| 2026.07.16 | ₩64,297 | ₩67,528 | ₩64,297 | ₩67,008 | +4.22% | 61.1만 |
|---|
| 2026.07.15 | ₩66,207 | ₩66,968 | ₩64,631 | ₩64,778 | -2.16% | 51.6만 |
|---|
| 2026.07.14 | ₩66,487 | ₩67,368 | ₩64,938 | ₩66,140 | -0.52% | 73만 |
|---|
| 2026.07.13 | ₩65,285 | ₩66,407 | ₩64,151 | ₩65,392 | +0.16% | 45.4만 |
|---|
| 2026.07.10 | ₩63,990 | ₩65,886 | ₩63,603 | ₩65,245 | +1.96% | 41.1만 |
|---|
| 2026.07.09 | ₩61,427 | ₩64,017 | ₩61,414 | ₩64,004 | +4.19% | 46.2만 |
|---|
| 2026.07.08 | ₩63,029 | ₩64,084 | ₩61,894 | ₩62,989 | -0.06% | 60.6만 |
|---|
| 2026.07.07 | ₩62,281 | ₩63,723 | ₩61,814 | ₩63,083 | +1.29% | 42.4만 |
|---|
| 2026.07.06 | ₩61,267 | ₩62,642 | ₩61,133 | ₩62,295 | +1.68% | 58.2만 |
|---|
| 2026.07.02 | ₩62,589 | ₩62,589 | ₩60,092 | ₩60,840 | -2.79% | 50.9만 |
|---|
| 2026.07.01 | ₩60,319 | ₩62,749 | ₩60,319 | ₩60,986 | +1.11% | 63만 |
|---|
| 2026.06.30 | ₩60,773 | ₩61,654 | ₩60,426 | ₩60,973 | +0.33% | 78.3만 |
|---|
| 2026.06.29 | ₩65,352 | ₩65,352 | ₩61,294 | ₩61,667 | -5.64% | 97.3만 |
|---|
| 2026.06.26 | ₩67,488 | ₩67,782 | ₩64,645 | ₩65,592 | -2.81% | 178.7만 |
|---|
| 2026.06.25 | ₩67,689 | ₩69,384 | ₩66,888 | ₩67,155 | -0.79% | 60만 |
|---|
| 2026.06.24 | ₩68,289 | ₩68,730 | ₩66,754 | ₩68,329 | +0.06% | 80.1만 |
|---|
| 2026.06.23 | ₩68,049 | ₩69,331 | ₩67,435 | ₩68,730 | +1.00% | 50.3만 |
|---|
| 2026.06.22 | ₩69,024 | ₩71,507 | ₩67,996 | ₩68,116 | -1.32% | 76.6만 |
|---|
| 2026.06.18 | ₩66,754 | ₩69,237 | ₩65,940 | ₩69,037 | +3.42% | 164.7만 |
|---|
| 2026.06.17 | ₩65,406 | ₩66,313 | ₩65,045 | ₩66,287 | +1.35% | 57.3만 |
|---|
| 2026.06.16 | ₩67,969 | ₩68,116 | ₩65,659 | ₩66,100 | -2.75% | 54.2만 |
|---|
| 2026.06.15 | ₩67,422 | ₩67,422 | ₩65,352 | ₩67,195 | -0.34% | 55.3만 |
|---|
| 2026.06.12 | ₩66,554 | ₩68,236 | ₩66,554 | ₩67,275 | +1.08% | 39.7만 |
|---|
| 2026.06.11 | ₩68,089 | ₩68,223 | ₩66,006 | ₩66,567 | -2.24% | 71.1만 |
|---|
| 2026.06.10 | ₩61,854 | ₩68,570 | ₩61,520 | ₩67,542 | +9.19% | 107.1만 |
|---|
| 2026.06.09 | ₩55,980 | ₩62,629 | ₩53,937 | ₩61,854 | +10.49% | 282.1만 |
|---|
| 2026.06.08 | ₩74,164 | ₩76,126 | ₩68,156 | ₩68,944 | -7.04% | 118.7만 |
|---|
| 2026.06.05 | ₩71,427 | ₩74,591 | ₩71,000 | ₩74,124 | +3.78% | 82.8만 |
|---|
| 2026.06.04 | ₩69,584 | ₩71,227 | ₩68,957 | ₩70,719 | +1.63% | 50.4만 |
|---|
| 2026.06.03 | ₩68,770 | ₩70,065 | ₩67,742 | ₩69,531 | +1.11% | 53.1만 |
|---|
| 2026.06.02 | ₩69,331 | ₩70,572 | ₩68,957 | ₩69,838 | +0.73% | 42.4만 |
|---|
| 2026.06.01 | ₩68,062 | ₩69,611 | ₩66,794 | ₩69,531 | +2.16% | 54.3만 |
|---|
| 2026.05.29 | ₩69,891 | ₩70,439 | ₩67,649 | ₩68,556 | -1.91% | 65만 |
|---|
| 2026.05.28 | ₩69,144 | ₩70,572 | ₩68,102 | ₩70,038 | +1.29% | 50.8만 |
|---|
| 2026.05.27 | ₩66,727 | ₩69,478 | ₩66,260 | ₩69,344 | +3.92% | 40.4만 |
|---|
| 2026.05.26 | ₩66,741 | ₩67,261 | ₩65,352 | ₩66,554 | -0.28% | 43.1만 |
|---|
| 2026.05.22 | ₩66,514 | ₩67,181 | ₩65,419 | ₩65,833 | -1.02% | 37.8만 |
|---|
| 2026.05.21 | ₩65,886 | ₩67,582 | ₩64,311 | ₩66,620 | +1.11% | 47.4만 |
|---|
| 2026.05.20 | ₩67,422 | ₩68,209 | ₩66,447 | ₩67,261 | -0.24% | 42.6만 |
|---|
| 2026.05.19 | ₩67,288 | ₩69,224 | ₩66,968 | ₩67,114 | -0.26% | 42.9만 |
|---|
| 2026.05.18 | ₩68,036 | ₩68,677 | ₩67,221 | ₩67,782 | -0.37% | 47.2만 |
|---|
| 2026.05.15 | ₩68,797 | ₩68,997 | ₩67,315 | ₩67,515 | -1.86% | 44.6만 |
|---|
| 2026.05.14 | ₩69,918 | ₩70,519 | ₩68,343 | ₩68,970 | -1.36% | 48.4만 |
|---|
| 2026.05.13 | ₩68,369 | ₩69,865 | ₩67,114 | ₩69,584 | +1.78% | 55.8만 |
|---|
| 2026.05.12 | ₩69,598 | ₩70,452 | ₩67,755 | ₩68,263 | -1.92% | 102.2만 |
|---|
| 2026.05.11 | ₩70,532 | ₩71,000 | ₩69,384 | ₩69,785 | -1.06% | 62.1만 |
|---|
| 2026.05.08 | ₩67,395 | ₩70,078 | ₩67,395 | ₩69,851 | +3.65% | 52.9만 |
|---|
| 2026.05.07 | ₩68,463 | ₩69,357 | ₩65,633 | ₩66,874 | -2.32% | 75.3만 |
|---|
| 2026.05.06 | ₩69,424 | ₩70,332 | ₩68,770 | ₩69,170 | -0.37% | 54.1만 |
|---|
| 2026.05.05 | ₩67,582 | ₩69,424 | ₩67,088 | ₩68,516 | +1.38% | 45.8만 |
|---|
| 2026.05.04 | ₩68,142 | ₩68,997 | ₩66,901 | ₩67,155 | -1.45% | 68.4만 |
|---|
| 2026.05.01 | ₩67,048 | ₩69,077 | ₩66,941 | ₩68,410 | +2.03% | 77.4만 |
|---|
| 2026.04.30 | ₩65,659 | ₩66,994 | ₩65,432 | ₩66,781 | +1.71% | 63.1만 |
|---|
| 2026.04.29 | ₩63,817 | ₩65,512 | ₩63,817 | ₩65,312 | +2.34% | 53.2만 |
|---|
| 2026.04.28 | ₩64,431 | ₩65,098 | ₩63,416 | ₩64,164 | -0.41% | 40만 |
|---|
| 2026.04.27 | ₩64,404 | ₩65,325 | ₩63,536 | ₩64,244 | -0.25% | 49.8만 |
|---|
| 2026.04.24 | ₩63,456 | ₩64,404 | ₩62,081 | ₩64,284 | +1.30% | 36.8만 |
|---|
| 2026.04.23 | ₩63,857 | ₩64,751 | ₩63,189 | ₩63,563 | -0.46% | 49.3만 |
|---|
| 2026.04.22 | ₩63,149 | ₩64,217 | ₩62,669 | ₩63,456 | +0.49% | 56.4만 |
|---|
| 2026.04.21 | ₩64,831 | ₩65,152 | ₩62,148 | ₩62,669 | -3.34% | 82만 |
|---|
| 2026.04.20 | ₩65,406 | ₩66,540 | ₩64,831 | ₩64,831 | -0.88% | 63.8만 |
|---|
| 2026.04.17 | ₩63,069 | ₩65,539 | ₩63,016 | ₩65,285 | +3.51% | 59.7만 |
|---|
| 2026.04.16 | ₩62,348 | ₩62,922 | ₩61,614 | ₩62,749 | +0.64% | 46.2만 |
|---|
| 2026.04.15 | ₩63,203 | ₩64,111 | ₩62,482 | ₩62,709 | -0.78% | 57.6만 |
|---|
| 2026.04.14 | ₩62,816 | ₩64,257 | ₩62,188 | ₩63,336 | +0.83% | 52.5만 |
|---|
| 2026.04.13 | ₩61,507 | ₩62,829 | ₩60,933 | ₩62,789 | +2.08% | 56.1만 |
|---|
| 2026.04.10 | ₩63,256 | ₩63,470 | ₩61,507 | ₩61,761 | -2.36% | 60.4만 |
|---|
| 2026.04.09 | ₩61,734 | ₩63,416 | ₩60,960 | ₩63,323 | +2.57% | 53.5만 |
|---|
| 2026.04.08 | ₩59,211 | ₩62,281 | ₩59,211 | ₩62,188 | +5.03% | 81.3만 |
|---|
| 2026.04.07 | ₩59,798 | ₩60,079 | ₩57,515 | ₩58,677 | -1.88% | 69.6만 |
|---|
| 2026.04.06 | ₩59,651 | ₩60,653 | ₩59,211 | ₩60,573 | +1.54% | 39.9만 |
|---|
| 2026.04.02 | ₩59,731 | ₩60,105 | ₩58,610 | ₩59,865 | +0.22% | 59.6만 |
|---|
| 2026.04.01 | ₩60,185 | ₩61,374 | ₩58,744 | ₩59,838 | -0.58% | 96만 |
|---|
| 2026.03.31 | ₩59,878 | ₩60,292 | ₩58,850 | ₩60,159 | +0.47% | 75.4만 |
|---|
| 2026.03.30 | ₩61,507 | ₩61,507 | ₩59,251 | ₩59,571 | -3.15% | 74.4만 |
|---|
| 2026.03.27 | ₩60,306 | ₩61,414 | ₩59,224 | ₩61,320 | +1.68% | 112.4만 |
|---|
| 2026.03.26 | ₩59,852 | ₩63,536 | ₩59,358 | ₩60,239 | +0.65% | 158.7만 |
|---|
| 2026.03.25 | ₩56,073 | ₩59,344 | ₩55,886 | ₩58,156 | +3.71% | 95.4만 |
|---|
| 2026.03.24 | ₩53,283 | ₩55,740 | ₩53,283 | ₩55,085 | +3.38% | 70.9만 |
|---|
| 2026.03.23 | ₩52,682 | ₩53,750 | ₩52,682 | ₩53,190 | +0.96% | 50.1만 |
|---|
| 2026.03.20 | ₩52,682 | ₩52,963 | ₩51,748 | ₩51,761 | -1.75% | 208.6만 |
|---|
| 2026.03.19 | ₩52,215 | ₩53,376 | ₩51,694 | ₩52,749 | +1.02% | 62.2만 |
|---|
| 2026.03.18 | ₩53,443 | ₩53,750 | ₩52,415 | ₩52,469 | -1.82% | 72.9만 |
|---|
| 2026.03.17 | ₩55,352 | ₩55,686 | ₩53,550 | ₩53,630 | -3.11% | 73.7만 |
|---|
| 2026.03.16 | ₩56,300 | ₩56,941 | ₩55,246 | ₩55,392 | -1.61% | 87.4만 |
|---|
| 2026.03.13 | ₩54,057 | ₩55,873 | ₩53,911 | ₩55,619 | +2.89% | 78.2만 |
|---|
| 2026.03.12 | ₩53,563 | ₩54,858 | ₩52,776 | ₩53,857 | +0.55% | 93.4만 |
|---|
| 2026.03.11 | ₩50,733 | ₩55,553 | ₩50,186 | ₩54,418 | +7.26% | 140.9만 |
|---|
| 2026.03.10 | ₩52,148 | ₩52,896 | ₩46,514 | ₩50,306 | -3.53% | 188.1만 |
|---|
| 2026.03.09 | ₩48,103 | ₩52,215 | ₩46,915 | ₩51,855 | +7.80% | 162.3만 |
|---|
| 2026.03.06 | ₩49,278 | ₩49,518 | ₩48,503 | ₩48,690 | -1.19% | 43.6만 |
|---|
| 2026.03.05 | ₩50,333 | ₩50,907 | ₩49,892 | ₩50,506 | +0.34% | 45.6만 |
|---|
| 2026.03.04 | ₩51,334 | ₩51,748 | ₩50,346 | ₩51,214 | -0.23% | 49.2만 |
|---|
| 2026.03.03 | ₩50,479 | ₩51,040 | ₩48,770 | ₩50,653 | +0.34% | 49.7만 |
|---|
| 2026.03.02 | ₩50,546 | ₩51,881 | ₩49,612 | ₩51,561 | +2.01% | 66만 |
|---|
| 2026.02.27 | ₩51,761 | ₩52,322 | ₩50,613 | ₩51,013 | -1.44% | 76.2만 |
|---|
| 2026.02.26 | ₩52,335 | ₩53,390 | ₩51,668 | ₩52,255 | -0.15% | 52.1만 |
|---|
| 2026.02.25 | ₩51,387 | ₩51,988 | ₩49,945 | ₩51,841 | +0.88% | 70.3만 |
|---|
| 2026.02.24 | ₩51,267 | ₩51,681 | ₩50,933 | ₩51,427 | +0.31% | 44.6만 |
|---|
| 2026.02.23 | ₩51,694 | ₩52,068 | ₩50,186 | ₩51,053 | -1.24% | 53.2만 |
|---|
| 2026.02.20 | ₩51,814 | ₩52,028 | ₩50,399 | ₩51,721 | -0.18% | 64.3만 |
|---|
| 2026.02.19 | ₩51,988 | ₩52,469 | ₩51,227 | ₩51,641 | -0.67% | 44만 |
|---|
| 2026.02.18 | ₩52,375 | ₩53,497 | ₩51,681 | ₩52,282 | -0.18% | 50.9만 |
|---|
| 2026.02.17 | ₩54,284 | ₩55,312 | ₩52,335 | ₩52,522 | -3.25% | 65.8만 |
|---|
| 2026.02.13 | ₩55,139 | ₩55,940 | ₩53,457 | ₩53,804 | -2.42% | 83.3만 |
|---|
| 2026.02.12 | ₩54,017 | ₩55,219 | ₩53,190 | ₩55,139 | +2.08% | 81.6만 |
|---|
| 2026.02.11 | ₩52,268 | ₩53,630 | ₩51,227 | ₩53,523 | +2.40% | 59.1만 |
|---|
| 2026.02.10 | ₩52,295 | ₩53,176 | ₩51,721 | ₩51,774 | -1.00% | 38.7만 |
|---|
| 2026.02.09 | ₩54,605 | ₩54,752 | ₩52,656 | ₩52,696 | -3.50% | 59.2만 |
|---|
| 2026.02.06 | ₩53,403 | ₩54,698 | ₩53,216 | ₩54,324 | +1.72% | 74.3만 |
|---|
| 2026.02.05 | ₩52,188 | ₩53,737 | ₩51,961 | ₩53,003 | +1.56% | 109.2만 |
|---|
| 2026.02.04 | ₩52,736 | ₩53,123 | ₩51,040 | ₩51,694 | -1.97% | 60.7만 |
|---|
| 2026.02.03 | ₩51,134 | ₩52,722 | ₩51,094 | ₩52,535 | +2.74% | 65.8만 |
|---|
| 2026.02.02 | ₩49,665 | ₩51,280 | ₩49,345 | ₩51,187 | +3.06% | 63만 |
|---|
| 2026.01.30 | ₩49,839 | ₩49,945 | ₩48,664 | ₩49,705 | -0.27% | 56.6만 |
|---|
| 2026.01.29 | ₩50,413 | ₩50,413 | ₩48,784 | ₩49,772 | -1.27% | 62.5만 |
|---|
| 2026.01.28 | ₩52,162 | ₩52,575 | ₩49,451 | ₩49,945 | -4.25% | 107.2만 |
|---|
| 2026.01.27 | ₩48,584 | ₩52,415 | ₩48,544 | ₩52,162 | +7.36% | 91.4만 |
|---|
| 2026.01.26 | ₩47,128 | ₩48,957 | ₩47,128 | ₩48,383 | +2.66% | 82.3만 |
|---|
| 2026.01.23 | ₩45,540 | ₩47,088 | ₩45,526 | ₩47,008 | +3.22% | 67.6만 |
|---|
| 2026.01.22 | ₩46,060 | ₩46,728 | ₩45,419 | ₩45,767 | -0.64% | 58.2만 |
|---|
| 2026.01.21 | ₩45,473 | ₩46,661 | ₩44,538 | ₩45,900 | +0.94% | 80.6만 |
|---|
| 2026.01.20 | ₩46,327 | ₩46,327 | ₩44,872 | ₩45,393 | -2.02% | 70.8만 |
|---|
| 2026.01.16 | ₩47,062 | ₩47,062 | ₩45,673 | ₩46,768 | -0.62% | 69만 |
|---|
| 2026.01.15 | ₩46,381 | ₩47,062 | ₩46,007 | ₩47,022 | +1.38% | 74.1만 |
|---|
| 2026.01.14 | ₩45,166 | ₩46,501 | ₩45,099 | ₩46,327 | +2.57% | 58.4만 |
|---|
| 2026.01.13 | ₩45,006 | ₩45,513 | ₩44,552 | ₩45,099 | +0.21% | 72.3만 |
|---|
| 2026.01.12 | ₩43,417 | ₩45,486 | ₩42,950 | ₩45,046 | +3.75% | 99.9만 |
|---|
| 2026.01.09 | ₩44,084 | ₩44,578 | ₩42,803 | ₩43,417 | -1.51% | 80.9만 |
|---|
| 2026.01.08 | ₩43,630 | ₩44,685 | ₩43,176 | ₩44,058 | +0.98% | 113.4만 |
|---|
| 2026.01.07 | ₩45,393 | ₩45,540 | ₩44,271 | ₩44,458 | -2.06% | 91.8만 |
|---|
| 2026.01.06 | ₩46,714 | ₩46,714 | ₩44,018 | ₩45,219 | -3.20% | 111.4만 |
|---|
| 2026.01.05 | ₩44,124 | ₩45,152 | ₩43,123 | ₩44,418 | +0.67% | 109.7만 |
|---|
| 2026.01.02 | ₩44,845 | ₩45,740 | ₩44,578 | ₩44,618 | -0.51% | 126.3만 |
|---|
| 2025.12.31 | ₩44,752 | ₩45,580 | ₩44,418 | ₩44,952 | +0.45% | 87.9만 |
|---|
| 2025.12.30 | ₩45,019 | ₩45,366 | ₩44,485 | ₩44,739 | -0.62% | 69.7만 |
|---|
| 2025.12.29 | ₩44,578 | ₩45,166 | ₩43,817 | ₩45,019 | +0.99% | 84.6만 |
|---|
| 2025.12.26 | ₩45,179 | ₩45,767 | ₩44,605 | ₩44,605 | -1.27% | 56.5만 |
|---|
| 2025.12.24 | ₩44,859 | ₩45,326 | ₩44,391 | ₩45,126 | +0.60% | 35.8만 |
|---|
| 2025.12.23 | ₩46,207 | ₩46,741 | ₩45,046 | ₩45,393 | -1.76% | 86.8만 |
|---|
| 2025.12.22 | ₩44,725 | ₩46,674 | ₩44,725 | ₩46,301 | +3.52% | 140.9만 |
|---|
| 2025.12.19 | ₩43,590 | ₩44,992 | ₩43,403 | ₩44,845 | +2.88% | 167.1만 |
|---|
| 2025.12.18 | ₩44,485 | ₩44,779 | ₩43,844 | ₩44,018 | -1.05% | 80.4만 |
|---|
| 2025.12.17 | ₩43,857 | ₩45,286 | ₩43,857 | ₩44,231 | +0.85% | 71.1만 |
|---|
| 2025.12.16 | ₩43,871 | ₩44,178 | ₩43,297 | ₩43,871 | 0.00% | 79.1만 |
|---|
| 2025.12.15 | ₩43,524 | ₩44,298 | ₩43,176 | ₩43,337 | -0.43% | 78.2만 |
|---|
| 2025.12.12 | ₩43,510 | ₩44,365 | ₩42,803 | ₩43,804 | +0.68% | 88.8만 |
|---|
| 2025.12.11 | ₩41,628 | ₩44,058 | ₩41,628 | ₩43,403 | +4.27% | 127.6만 |
|---|
| 2025.12.10 | ₩45,927 | ₩46,487 | ₩41,267 | ₩41,948 | -8.66% | 181.1만 |
|---|
| 2025.12.09 | ₩46,114 | ₩46,875 | ₩45,900 | ₩46,020 | -0.20% | 66.7만 |
|---|
| 2025.12.08 | ₩45,393 | ₩46,407 | ₩44,859 | ₩46,287 | +1.97% | 119만 |
|---|
| 2025.12.05 | ₩45,540 | ₩45,780 | ₩44,832 | ₩45,540 | 0.00% | 94.2만 |
|---|
| 2025.12.04 | ₩44,498 | ₩45,793 | ₩43,764 | ₩45,540 | +2.34% | 141.5만 |
|---|
| 2025.12.03 | ₩47,208 | ₩47,529 | ₩43,123 | ₩44,485 | -5.77% | 186.2만 |
|---|
| 2025.12.02 | ₩51,094 | ₩51,668 | ₩47,409 | ₩47,996 | -6.06% | 218.1만 |
|---|
| 2025.12.01 | ₩49,531 | ₩49,772 | ₩45,726 | ₩45,873 | -7.39% | 206.7만 |
|---|
| 2025.11.28 | ₩50,119 | ₩50,279 | ₩49,291 | ₩49,812 | -0.61% | 50.7만 |
|---|
| 2025.11.26 | ₩49,625 | ₩50,893 | ₩49,625 | ₩50,239 | +1.24% | 105.6만 |
|---|
| 2025.11.25 | ₩47,302 | ₩49,531 | ₩47,302 | ₩49,491 | +4.63% | 88.2만 |
|---|
| 2025.11.24 | ₩46,688 | ₩48,236 | ₩46,688 | ₩47,462 | +1.66% | 98.5만 |
|---|
| 2025.11.21 | ₩46,928 | ₩47,489 | ₩46,074 | ₩46,728 | -0.43% | 103만 |
|---|
| 2025.11.20 | ₩48,116 | ₩48,744 | ₩46,461 | ₩46,514 | -3.33% | 80.2만 |
|---|
| 2025.11.19 | ₩47,729 | ₩48,063 | ₩46,835 | ₩47,248 | -1.01% | 67.2만 |
|---|
| 2025.11.18 | ₩46,007 | ₩47,996 | ₩45,740 | ₩47,409 | +3.05% | 117.8만 |
|---|
| 2025.11.17 | ₩51,067 | ₩51,067 | ₩46,688 | ₩46,848 | -8.26% | 141.5만 |
|---|
| 2025.11.14 | ₩50,933 | ₩51,948 | ₩50,760 | ₩51,574 | +1.26% | 53.7만 |
|---|
| 2025.11.13 | ₩53,457 | ₩53,470 | ₩51,187 | ₩51,561 | -3.55% | 53.7만 |
|---|
| 2025.11.12 | ₩52,869 | ₩54,057 | ₩52,869 | ₩53,417 | +1.04% | 92만 |
|---|
| 2025.11.11 | ₩52,936 | ₩53,937 | ₩52,682 | ₩52,802 | -0.25% | 82만 |
|---|
| 2025.11.10 | ₩52,122 | ₩54,338 | ₩51,895 | ₩52,802 | +1.31% | 118.6만 |
|---|
| 2025.11.07 | ₩49,852 | ₩51,734 | ₩49,291 | ₩51,347 | +3.00% | 62.9만 |
|---|
| 2025.11.06 | ₩49,224 | ₩50,333 | ₩48,744 | ₩49,745 | +1.06% | 73.5만 |
|---|
| 2025.11.05 | ₩49,078 | ₩49,852 | ₩48,624 | ₩49,291 | +0.44% | 72.1만 |
|---|
| 2025.11.04 | ₩49,305 | ₩50,092 | ₩48,450 | ₩49,051 | -0.51% | 75.3만 |
|---|
| 2025.11.03 | ₩49,972 | ₩50,907 | ₩48,303 | ₩49,879 | -0.19% | 98.7만 |
|---|
| 2025.10.31 | ₩50,626 | ₩51,094 | ₩49,932 | ₩50,266 | -0.71% | 79.5만 |
|---|
| 2025.10.30 | ₩50,786 | ₩51,561 | ₩50,559 | ₩50,907 | +0.24% | 83.6만 |
|---|
| 2025.10.29 | ₩51,441 | ₩52,242 | ₩50,573 | ₩51,120 | -0.62% | 64.8만 |
|---|
| 2025.10.28 | ₩51,467 | ₩52,228 | ₩50,533 | ₩51,761 | +0.57% | 52.6만 |
|---|
| 2025.10.27 | ₩53,136 | ₩53,403 | ₩51,774 | ₩52,015 | -2.11% | 55만 |
|---|
| 2025.10.24 | ₩53,390 | ₩54,044 | ₩52,762 | ₩52,789 | -1.13% | 74.4만 |
|---|
| 2025.10.23 | ₩53,777 | ₩53,884 | ₩52,549 | ₩53,203 | -1.07% | 58.8만 |
|---|
| 2025.10.22 | ₩53,537 | ₩53,937 | ₩52,602 | ₩53,897 | +0.67% | 86.8만 |
|---|
| 2025.10.21 | ₩55,112 | ₩55,139 | ₩53,644 | ₩53,684 | -2.59% | 68.9만 |
|---|
| 2025.10.20 | ₩56,220 | ₩56,567 | ₩54,471 | ₩55,139 | -1.92% | 69.8만 |
|---|
| 2025.10.17 | ₩56,487 | ₩56,714 | ₩55,419 | ₩56,153 | -0.59% | 70.6만 |
|---|
| 2025.10.16 | ₩57,475 | ₩57,796 | ₩55,740 | ₩56,060 | -2.46% | 61.6만 |
|---|
| 2025.10.15 | ₩56,941 | ₩57,662 | ₩56,487 | ₩57,462 | +0.91% | 76.8만 |
|---|
| 2025.10.14 | ₩54,939 | ₩56,647 | ₩54,858 | ₩56,113 | +2.14% | 87.1만 |
|---|
| 2025.10.13 | ₩55,473 | ₩56,527 | ₩54,818 | ₩55,192 | -0.51% | 67.5만 |
|---|
| 2025.10.10 | ₩57,101 | ₩57,101 | ₩54,778 | ₩55,005 | -3.67% | 93.2만 |
|---|