시장 데이터를 불러오는 중
전체 종목
United Fire Group, Inc - Common Stock 과거 주가
United Fire Group, Inc - Common Stock · UFCS · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Fire Group, Inc - Common Stock · UFCS · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,135 | ₩75,510 | ₩73,808 | ₩73,889 | -1.66% | 7.4만 |
| 2026.10.08 | ₩73,500 | ₩75,684 | ₩72,348 | ₩75,577 | +2.83% | 11.8만 |
| 2026.10.07 | ₩72,803 | ₩74,586 | ₩72,803 | ₩73,768 | +1.33% | 19만 |
| 2026.10.06 | ₩73,044 | ₩74,237 | ₩71,812 | ₩73,527 | +0.66% | 9만 |
| 2026.10.05 | ₩72,495 | ₩73,808 | ₩69,694 | ₩73,232 | +1.02% | 18만 |
| 2026.10.02 | ₩72,991 | ₩73,728 | ₩71,410 | ₩73,192 | +0.28% | 12.1만 |
| 2026.10.01 | ₩70,338 | ₩72,374 | ₩69,426 | ₩72,281 | +2.76% | 10만 |
| 2026.09.30 | ₩72,039 | ₩72,039 | ₩70,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,472 |
| -2.18% |
| 17.1만 |
| 2026.09.29 | ₩71,463 | ₩71,825 | ₩69,802 | ₩71,731 | +0.38% | 9.8만 |
|---|
| 2026.09.28 | ₩71,410 | ₩71,879 | ₩70,954 | ₩71,477 | +0.09% | 10.5만 |
|---|
| 2026.09.25 | ₩71,316 | ₩71,825 | ₩70,485 | ₩71,463 | +0.21% | 11.1만 |
|---|
| 2026.09.24 | ₩72,227 | ₩72,736 | ₩71,477 | ₩71,597 | -0.87% | 11.9만 |
|---|
| 2026.09.23 | ₩71,771 | ₩72,348 | ₩68,086 | ₩71,812 | +0.06% | 9.7만 |
|---|
| 2026.09.22 | ₩72,053 | ₩72,428 | ₩70,217 | ₩71,932 | -0.17% | 9.3만 |
|---|
| 2026.09.21 | ₩73,031 | ₩73,433 | ₩71,396 | ₩71,611 | -1.94% | 11만 |
|---|
| 2026.09.18 | ₩71,718 | ₩73,152 | ₩70,110 | ₩72,884 | +1.63% | 44.8만 |
|---|
| 2026.09.17 | ₩74,009 | ₩74,961 | ₩72,361 | ₩72,763 | -1.68% | 11.5만 |
|---|
| 2026.09.16 | ₩73,567 | ₩73,567 | ₩72,026 | ₩73,460 | -0.15% | 13.1만 |
|---|
| 2026.09.15 | ₩74,398 | ₩74,398 | ₩73,098 | ₩73,567 | -1.12% | 14.4만 |
|---|
| 2026.09.14 | ₩74,599 | ₩75,189 | ₩72,736 | ₩74,277 | -0.43% | 13.4만 |
|---|
| 2026.09.11 | ₩74,264 | ₩76,033 | ₩73,058 | ₩74,210 | -0.07% | 11.2만 |
|---|
| 2026.09.10 | ₩72,294 | ₩73,420 | ₩71,343 | ₩73,379 | +1.50% | 14만 |
|---|
| 2026.09.09 | ₩72,549 | ₩72,897 | ₩70,244 | ₩71,919 | -0.87% | 19.9만 |
|---|
| 2026.09.08 | ₩74,184 | ₩74,572 | ₩72,562 | ₩73,674 | -0.69% | 40.5만 |
|---|
| 2026.09.04 | ₩74,090 | ₩75,068 | ₩73,098 | ₩75,014 | +1.25% | 17.2만 |
|---|
| 2026.09.03 | ₩74,197 | ₩76,033 | ₩74,197 | ₩75,175 | +1.32% | 16.4만 |
|---|
| 2026.09.02 | ₩73,138 | ₩74,304 | ₩73,098 | ₩73,500 | +0.49% | 15.5만 |
|---|
| 2026.09.01 | ₩72,307 | ₩73,433 | ₩71,865 | ₩72,562 | +0.35% | 10.7만 |
|---|
| 2026.08.31 | ₩72,562 | ₩72,977 | ₩71,637 | ₩72,187 | -0.52% | 13.3만 |
|---|
| 2026.08.28 | ₩72,535 | ₩73,607 | ₩71,637 | ₩72,334 | -0.28% | 10.6만 |
|---|
| 2026.08.27 | ₩71,624 | ₩72,307 | ₩70,900 | ₩72,200 | +0.80% | 8.2만 |
|---|
| 2026.08.26 | ₩71,731 | ₩73,098 | ₩71,383 | ₩72,428 | +0.97% | 11만 |
|---|
| 2026.08.25 | ₩72,441 | ₩72,870 | ₩70,900 | ₩71,704 | -1.02% | 7.3만 |
|---|
| 2026.08.24 | ₩71,731 | ₩73,232 | ₩71,731 | ₩72,267 | +0.75% | 14.9만 |
|---|
| 2026.08.21 | ₩71,852 | ₩73,031 | ₩70,646 | ₩71,048 | -1.12% | 26.9만 |
|---|
| 2026.08.20 | ₩70,029 | ₩71,731 | ₩69,694 | ₩71,383 | +1.93% | 18.1만 |
|---|
| 2026.08.19 | ₩72,321 | ₩72,642 | ₩70,445 | ₩70,740 | -2.19% | 18.5만 |
|---|
| 2026.08.18 | ₩71,611 | ₩72,482 | ₩71,128 | ₩71,879 | +0.37% | 12.6만 |
|---|
| 2026.08.17 | ₩72,080 | ₩73,058 | ₩71,276 | ₩71,557 | -0.73% | 12.1만 |
|---|
| 2026.08.14 | ₩71,892 | ₩72,870 | ₩71,235 | ₩72,736 | +1.17% | 9.6만 |
|---|
| 2026.08.13 | ₩71,932 | ₩72,669 | ₩71,302 | ₩71,986 | +0.07% | 7.6만 |
|---|
| 2026.08.12 | ₩72,307 | ₩73,996 | ₩71,155 | ₩71,289 | -1.41% | 11.3만 |
|---|
| 2026.08.11 | ₩71,651 | ₩72,790 | ₩71,061 | ₩72,307 | +0.92% | 10.9만 |
|---|
| 2026.08.10 | ₩72,026 | ₩72,683 | ₩71,061 | ₩71,678 | -0.48% | 12.7만 |
|---|
| 2026.08.07 | ₩73,205 | ₩73,420 | ₩71,771 | ₩72,991 | -0.29% | 9.2만 |
|---|
| 2026.08.06 | ₩73,460 | ₩74,358 | ₩72,428 | ₩73,607 | +0.20% | 18.4만 |
|---|
| 2026.08.05 | ₩73,205 | ₩74,800 | ₩71,865 | ₩72,830 | -0.51% | 15.1만 |
|---|
| 2026.08.04 | ₩71,745 | ₩73,607 | ₩69,239 | ₩71,905 | +0.22% | 24.6만 |
|---|
| 2026.08.03 | ₩69,038 | ₩70,244 | ₩68,810 | ₩69,802 | +1.11% | 20.3만 |
|---|
| 2026.07.31 | ₩68,984 | ₩69,735 | ₩68,140 | ₩68,823 | -0.23% | 12.2만 |
|---|
| 2026.07.30 | ₩70,445 | ₩70,820 | ₩68,194 | ₩69,748 | -0.99% | 10.5만 |
|---|
| 2026.07.29 | ₩69,989 | ₩71,182 | ₩69,989 | ₩70,271 | +0.40% | 15.8만 |
|---|
| 2026.07.28 | ₩69,359 | ₩70,874 | ₩69,359 | ₩70,699 | +1.93% | 16.1만 |
|---|
| 2026.07.27 | ₩68,797 | ₩70,351 | ₩68,502 | ₩68,944 | +0.21% | 11.1만 |
|---|
| 2026.07.24 | ₩66,679 | ₩68,998 | ₩66,639 | ₩68,783 | +3.16% | 12.6만 |
|---|
| 2026.07.23 | ₩65,607 | ₩66,679 | ₩64,629 | ₩66,224 | +0.94% | 15.2만 |
|---|
| 2026.07.22 | ₩68,529 | ₩68,689 | ₩65,822 | ₩66,411 | -3.09% | 20.1만 |
|---|
| 2026.07.21 | ₩68,462 | ₩69,922 | ₩68,462 | ₩69,011 | +0.80% | 20.3만 |
|---|
| 2026.07.20 | ₩68,462 | ₩70,351 | ₩68,462 | ₩68,837 | +0.55% | 16.6만 |
|---|
| 2026.07.17 | ₩67,028 | ₩69,440 | ₩67,028 | ₩68,462 | +2.14% | 17.6만 |
|---|
| 2026.07.16 | ₩66,023 | ₩67,323 | ₩65,661 | ₩66,988 | +1.46% | 16.4만 |
|---|
| 2026.07.15 | ₩68,770 | ₩68,957 | ₩65,192 | ₩65,648 | -4.54% | 22.9만 |
|---|
| 2026.07.14 | ₩70,284 | ₩71,088 | ₩69,011 | ₩69,239 | -1.49% | 20.8만 |
|---|
| 2026.07.13 | ₩69,359 | ₩70,552 | ₩69,132 | ₩70,284 | +1.33% | 15만 |
|---|
| 2026.07.10 | ₩69,534 | ₩70,217 | ₩69,038 | ₩69,252 | -0.40% | 13.2만 |
|---|
| 2026.07.09 | ₩69,936 | ₩70,579 | ₩68,823 | ₩69,614 | -0.46% | 15.5만 |
|---|
| 2026.07.08 | ₩70,592 | ₩71,396 | ₩68,663 | ₩69,828 | -1.08% | 17.9만 |
|---|
| 2026.07.07 | ₩71,048 | ₩72,870 | ₩70,311 | ₩70,378 | -0.94% | 12.9만 |
|---|
| 2026.07.06 | ₩71,838 | ₩72,455 | ₩70,713 | ₩70,740 | -1.53% | 13.6만 |
|---|
| 2026.07.02 | ₩71,584 | ₩72,924 | ₩69,909 | ₩72,267 | +0.95% | 13.1만 |
|---|
| 2026.07.01 | ₩70,297 | ₩72,106 | ₩68,877 | ₩71,584 | +1.83% | 14.5만 |
|---|
| 2026.06.30 | ₩70,927 | ₩70,941 | ₩69,333 | ₩70,271 | -0.93% | 15.9만 |
|---|
| 2026.06.29 | ₩69,802 | ₩71,209 | ₩69,091 | ₩70,552 | +1.08% | 19.1만 |
|---|
| 2026.06.26 | ₩67,537 | ₩71,410 | ₩67,537 | ₩70,418 | +4.27% | 62.8만 |
|---|
| 2026.06.25 | ₩68,127 | ₩69,078 | ₩66,666 | ₩67,202 | -1.36% | 12.5만 |
|---|
| 2026.06.24 | ₩67,872 | ₩69,065 | ₩67,577 | ₩68,421 | +0.81% | 12.1만 |
|---|
| 2026.06.23 | ₩65,366 | ₩67,470 | ₩65,366 | ₩67,323 | +2.99% | 25.7만 |
|---|
| 2026.06.22 | ₩64,468 | ₩66,184 | ₩64,040 | ₩64,991 | +0.81% | 11.3만 |
|---|
| 2026.06.18 | ₩64,978 | ₩65,259 | ₩63,678 | ₩64,710 | -0.41% | 23.4만 |
|---|
| 2026.06.17 | ₩64,321 | ₩65,232 | ₩63,812 | ₩64,294 | -0.04% | 10.9만 |
|---|
| 2026.06.16 | ₩64,777 | ₩65,648 | ₩64,214 | ₩64,643 | -0.21% | 9.7만 |
|---|
| 2026.06.15 | ₩65,232 | ₩65,232 | ₩63,517 | ₩64,200 | -1.58% | 13.1만 |
|---|
| 2026.06.12 | ₩64,200 | ₩65,045 | ₩63,852 | ₩64,911 | +1.11% | 8.7만 |
|---|
| 2026.06.11 | ₩64,227 | ₩64,991 | ₩63,490 | ₩63,946 | -0.44% | 8.4만 |
|---|
| 2026.06.10 | ₩62,820 | ₩64,468 | ₩62,579 | ₩63,973 | +1.83% | 13.1만 |
|---|
| 2026.06.09 | ₩61,159 | ₩63,343 | ₩61,159 | ₩62,070 | +1.49% | 14.9만 |
|---|
| 2026.06.08 | ₩60,850 | ₩61,614 | ₩60,502 | ₩60,623 | -0.37% | 12.9만 |
|---|
| 2026.06.05 | ₩58,478 | ₩61,105 | ₩58,076 | ₩60,609 | +3.64% | 12.8만 |
|---|
| 2026.06.04 | ₩58,519 | ₩59,631 | ₩58,170 | ₩58,679 | +0.27% | 13.7만 |
|---|
| 2026.06.03 | ₩58,452 | ₩59,122 | ₩57,634 | ₩57,862 | -1.01% | 19.2만 |
|---|
| 2026.06.02 | ₩58,264 | ₩59,470 | ₩58,023 | ₩58,559 | +0.51% | 10.1만 |
|---|
| 2026.06.01 | ₩59,282 | ₩59,885 | ₩57,835 | ₩58,559 | -1.22% | 11.9만 |
|---|
| 2026.05.29 | ₩59,859 | ₩60,328 | ₩59,189 | ₩59,403 | -0.76% | 10.3만 |
|---|
| 2026.05.28 | ₩60,207 | ₩60,984 | ₩59,510 | ₩60,006 | -0.33% | 13.7만 |
|---|
| 2026.05.27 | ₩63,437 | ₩63,772 | ₩59,912 | ₩60,355 | -4.86% | 8.8만 |
|---|
| 2026.05.26 | ₩63,530 | ₩64,321 | ₩62,767 | ₩63,262 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩64,388 | ₩64,616 | ₩63,115 | ₩63,209 | -1.83% | 17.6만 |
|---|
| 2026.05.21 | ₩65,567 | ₩66,907 | ₩64,442 | ₩64,495 | -1.63% | 13.5만 |
|---|
| 2026.05.20 | ₩64,817 | ₩65,835 | ₩63,946 | ₩64,375 | -0.68% | 9.1만 |
|---|
| 2026.05.19 | ₩65,393 | ₩66,050 | ₩64,294 | ₩64,750 | -0.98% | 11.6만 |
|---|
| 2026.05.18 | ₩64,428 | ₩66,921 | ₩64,415 | ₩65,929 | +2.33% | 14.6만 |
|---|
| 2026.05.15 | ₩65,607 | ₩66,358 | ₩64,334 | ₩64,401 | -1.84% | 22.8만 |
|---|
| 2026.05.14 | ₩65,393 | ₩66,813 | ₩65,353 | ₩65,755 | +0.55% | 12.4만 |
|---|
| 2026.05.13 | ₩64,442 | ₩65,956 | ₩64,375 | ₩65,232 | +1.23% | 15.8만 |
|---|
| 2026.05.12 | ₩65,071 | ₩65,567 | ₩63,195 | ₩64,897 | -0.27% | 16.4만 |
|---|
| 2026.05.11 | ₩65,433 | ₩66,827 | ₩64,978 | ₩65,071 | -0.55% | 18.6만 |
|---|
| 2026.05.08 | ₩62,713 | ₩65,540 | ₩62,713 | ₩64,616 | +3.03% | 15.9만 |
|---|
| 2026.05.07 | ₩59,457 | ₩63,343 | ₩59,081 | ₩62,713 | +5.48% | 18.5만 |
|---|
| 2026.05.06 | ₩58,197 | ₩60,113 | ₩57,125 | ₩57,634 | -0.97% | 19.6만 |
|---|
| 2026.05.05 | ₩52,649 | ₩53,896 | ₩52,649 | ₩53,400 | +1.43% | 11.2만 |
|---|
| 2026.05.04 | ₩53,373 | ₩54,164 | ₩52,515 | ₩52,569 | -1.51% | 8.5만 |
|---|
| 2026.05.01 | ₩54,298 | ₩54,753 | ₩53,306 | ₩53,453 | -1.55% | 7.6만 |
|---|
| 2026.04.30 | ₩52,998 | ₩54,271 | ₩52,810 | ₩54,030 | +1.95% | 10.5만 |
|---|
| 2026.04.29 | ₩55,303 | ₩55,396 | ₩52,810 | ₩53,373 | -3.49% | 16만 |
|---|
| 2026.04.28 | ₩54,458 | ₩55,959 | ₩53,936 | ₩55,664 | +2.21% | 14.4만 |
|---|
| 2026.04.27 | ₩53,654 | ₩54,619 | ₩53,574 | ₩54,231 | +1.07% | 6.2만 |
|---|
| 2026.04.24 | ₩53,279 | ₩54,217 | ₩52,917 | ₩53,802 | +0.98% | 10.3만 |
|---|
| 2026.04.23 | ₩52,663 | ₩53,641 | ₩52,636 | ₩53,547 | +1.68% | 7.4만 |
|---|
| 2026.04.22 | ₩53,025 | ₩53,721 | ₩52,328 | ₩52,609 | -0.78% | 7.6만 |
|---|
| 2026.04.21 | ₩53,199 | ₩53,494 | ₩52,676 | ₩52,877 | -0.60% | 12만 |
|---|
| 2026.04.20 | ₩53,896 | ₩54,525 | ₩52,998 | ₩53,145 | -1.39% | 11.7만 |
|---|
| 2026.04.17 | ₩52,797 | ₩54,659 | ₩52,757 | ₩54,110 | +2.49% | 9.6만 |
|---|
| 2026.04.16 | ₩52,288 | ₩52,783 | ₩52,288 | ₩52,716 | +0.82% | 8.4만 |
|---|
| 2026.04.15 | ₩52,582 | ₩52,850 | ₩51,886 | ₩52,556 | -0.05% | 7.6만 |
|---|
| 2026.04.14 | ₩53,386 | ₩53,453 | ₩52,140 | ₩52,690 | -1.31% | 8.8만 |
|---|
| 2026.04.13 | ₩52,609 | ₩53,574 | ₩52,596 | ₩53,480 | +1.66% | 14.9만 |
|---|
| 2026.04.10 | ₩52,877 | ₩52,931 | ₩51,510 | ₩52,448 | -0.81% | 7.8만 |
|---|
| 2026.04.09 | ₩51,966 | ₩53,333 | ₩51,872 | ₩53,051 | +2.09% | 11.6만 |
|---|
| 2026.04.08 | ₩51,805 | ₩52,247 | ₩51,631 | ₩52,180 | +0.72% | 10.2만 |
|---|
| 2026.04.07 | ₩50,264 | ₩51,443 | ₩50,211 | ₩51,202 | +1.87% | 11.4만 |
|---|
| 2026.04.06 | ₩50,130 | ₩50,572 | ₩49,902 | ₩50,398 | +0.53% | 6.2만 |
|---|
| 2026.04.02 | ₩48,911 | ₩50,519 | ₩48,616 | ₩50,358 | +2.96% | 9.9만 |
|---|
| 2026.04.01 | ₩49,661 | ₩51,001 | ₩48,924 | ₩49,165 | -1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩50,398 | ₩50,398 | ₩48,911 | ₩49,661 | -1.46% | 8.3만 |
|---|
| 2026.03.30 | ₩49,380 | ₩50,036 | ₩48,616 | ₩49,889 | +1.03% | 10.5만 |
|---|
| 2026.03.27 | ₩49,581 | ₩49,849 | ₩48,777 | ₩48,924 | -1.32% | 7.6만 |
|---|
| 2026.03.26 | ₩49,232 | ₩49,983 | ₩48,938 | ₩49,902 | +1.36% | 8.6만 |
|---|
| 2026.03.25 | ₩50,251 | ₩50,479 | ₩49,286 | ₩49,380 | -1.73% | 8만 |
|---|
| 2026.03.24 | ₩49,701 | ₩50,291 | ₩48,978 | ₩49,929 | +0.46% | 10.4만 |
|---|
| 2026.03.23 | ₩49,514 | ₩50,747 | ₩49,259 | ₩50,211 | +1.41% | 18.1만 |
|---|
| 2026.03.20 | ₩49,112 | ₩49,112 | ₩48,147 | ₩48,777 | -0.68% | 26.2만 |
|---|
| 2026.03.19 | ₩49,152 | ₩49,795 | ₩48,321 | ₩48,911 | -0.49% | 12만 |
|---|
| 2026.03.18 | ₩49,822 | ₩49,956 | ₩48,830 | ₩49,286 | -1.08% | 11.3만 |
|---|
| 2026.03.17 | ₩49,956 | ₩50,840 | ₩49,474 | ₩50,318 | +0.72% | 9.7만 |
|---|
| 2026.03.16 | ₩49,715 | ₩50,546 | ₩49,393 | ₩49,956 | +0.49% | 10.5만 |
|---|
| 2026.03.13 | ₩49,567 | ₩49,567 | ₩48,978 | ₩49,407 | -0.32% | 5.8만 |
|---|
| 2026.03.12 | ₩48,696 | ₩49,299 | ₩48,442 | ₩49,299 | +1.24% | 8.7만 |
|---|
| 2026.03.11 | ₩49,648 | ₩51,055 | ₩48,576 | ₩49,232 | -0.84% | 6.5만 |
|---|
| 2026.03.10 | ₩49,340 | ₩50,505 | ₩49,340 | ₩49,608 | +0.54% | 8.3만 |
|---|
| 2026.03.09 | ₩50,077 | ₩50,371 | ₩48,897 | ₩49,447 | -1.26% | 10.6만 |
|---|
| 2026.03.06 | ₩49,996 | ₩50,680 | ₩49,072 | ₩50,639 | +1.29% | 12.9만 |
|---|
| 2026.03.05 | ₩51,859 | ₩52,100 | ₩50,304 | ₩50,613 | -2.40% | 10.1만 |
|---|
| 2026.03.04 | ₩51,564 | ₩52,515 | ₩51,015 | ₩52,328 | +1.48% | 12.6만 |
|---|
| 2026.03.03 | ₩52,113 | ₩52,301 | ₩50,452 | ₩51,564 | -1.05% | 11.4만 |
|---|
| 2026.03.02 | ₩51,805 | ₩52,837 | ₩51,162 | ₩52,636 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩51,859 | ₩52,422 | ₩51,082 | ₩52,073 | +0.41% | 10.2만 |
|---|
| 2026.02.26 | ₩51,229 | ₩52,020 | ₩51,229 | ₩51,979 | +1.46% | 9.1만 |
|---|
| 2026.02.25 | ₩50,680 | ₩51,376 | ₩50,251 | ₩51,229 | +1.08% | 8.8만 |
|---|
| 2026.02.24 | ₩50,706 | ₩51,296 | ₩49,929 | ₩50,546 | -0.32% | 11.9만 |
|---|
| 2026.02.23 | ₩51,711 | ₩52,221 | ₩50,854 | ₩50,974 | -1.43% | 17.8만 |
|---|
| 2026.02.20 | ₩51,189 | ₩51,993 | ₩50,492 | ₩51,631 | +0.86% | 23.5만 |
|---|
| 2026.02.19 | ₩51,497 | ₩51,886 | ₩50,773 | ₩51,028 | -0.91% | 10.5만 |
|---|
| 2026.02.18 | ₩53,078 | ₩53,078 | ₩51,189 | ₩51,805 | -2.40% | 16.9만 |
|---|
| 2026.02.17 | ₩52,783 | ₩53,386 | ₩52,180 | ₩53,078 | +0.56% | 22.1만 |
|---|
| 2026.02.13 | ₩53,065 | ₩53,065 | ₩51,859 | ₩52,703 | -0.68% | 13.7만 |
|---|
| 2026.02.12 | ₩52,596 | ₩54,445 | ₩52,221 | ₩53,065 | +0.89% | 28.8만 |
|---|
| 2026.02.11 | ₩50,412 | ₩52,596 | ₩49,554 | ₩51,886 | +2.92% | 26.5만 |
|---|
| 2026.02.10 | ₩48,241 | ₩48,750 | ₩47,758 | ₩48,415 | +0.36% | 11만 |
|---|
| 2026.02.09 | ₩49,460 | ₩49,902 | ₩48,227 | ₩48,321 | -2.30% | 9.9만 |
|---|
| 2026.02.06 | ₩50,680 | ₩51,055 | ₩49,393 | ₩49,648 | -2.04% | 15.3만 |
|---|
| 2026.02.05 | ₩49,433 | ₩50,626 | ₩49,433 | ₩50,304 | +1.76% | 14.2만 |
|---|
| 2026.02.04 | ₩49,340 | ₩49,715 | ₩49,045 | ₩49,353 | +0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩48,817 | ₩49,916 | ₩48,522 | ₩49,031 | +0.44% | 9.3만 |
|---|
| 2026.02.02 | ₩48,147 | ₩49,085 | ₩47,906 | ₩48,817 | +1.39% | 8.2만 |
|---|
| 2026.01.30 | ₩47,464 | ₩48,361 | ₩47,115 | ₩48,160 | +1.47% | 14.2만 |
|---|
| 2026.01.29 | ₩46,887 | ₩47,866 | ₩46,887 | ₩47,745 | +1.83% | 8.8만 |
|---|
| 2026.01.28 | ₩46,633 | ₩47,102 | ₩46,311 | ₩46,780 | +0.32% | 16.3만 |
|---|
| 2026.01.27 | ₩46,954 | ₩46,954 | ₩46,432 | ₩46,646 | -0.66% | 10.2만 |
|---|
| 2026.01.26 | ₩46,204 | ₩47,343 | ₩46,204 | ₩46,914 | +1.54% | 8.1만 |
|---|
| 2026.01.23 | ₩46,968 | ₩47,490 | ₩45,896 | ₩46,030 | -2.00% | 11.5만 |
|---|
| 2026.01.22 | ₩47,504 | ₩47,825 | ₩47,075 | ₩47,209 | -0.62% | 9.5만 |
|---|
| 2026.01.21 | ₩47,021 | ₩47,785 | ₩46,981 | ₩47,571 | +1.17% | 15.1만 |
|---|
| 2026.01.20 | ₩47,048 | ₩47,638 | ₩46,700 | ₩46,793 | -0.54% | 14.8만 |
|---|
| 2026.01.16 | ₩47,758 | ₩48,428 | ₩47,115 | ₩47,464 | -0.62% | 9.9만 |
|---|
| 2026.01.15 | ₩47,812 | ₩48,335 | ₩47,383 | ₩47,906 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩47,276 | ₩47,839 | ₩47,129 | ₩47,799 | +1.11% | 7.9만 |
|---|
| 2026.01.13 | ₩48,120 | ₩48,321 | ₩46,807 | ₩47,129 | -2.06% | 8.7만 |
|---|
| 2026.01.12 | ₩47,383 | ₩48,241 | ₩46,753 | ₩48,026 | +1.36% | 9.1만 |
|---|
| 2026.01.09 | ₩48,187 | ₩48,562 | ₩46,874 | ₩47,557 | -1.31% | 8.7만 |
|---|
| 2026.01.08 | ₩47,624 | ₩49,072 | ₩47,624 | ₩48,335 | +1.49% | 8.3만 |
|---|
| 2026.01.07 | ₩47,745 | ₩47,933 | ₩47,169 | ₩47,825 | +0.17% | 7.8만 |
|---|
| 2026.01.06 | ₩48,375 | ₩48,536 | ₩47,075 | ₩47,946 | -0.89% | 13.4만 |
|---|
| 2026.01.05 | ₩47,678 | ₩49,031 | ₩47,437 | ₩48,629 | +2.00% | 11.8만 |
|---|
| 2026.01.02 | ₩48,723 | ₩48,964 | ₩47,437 | ₩47,678 | -2.15% | 11.7만 |
|---|
| 2025.12.31 | ₩48,978 | ₩49,219 | ₩48,536 | ₩48,710 | -0.55% | 7.3만 |
|---|
| 2025.12.30 | ₩48,978 | ₩49,219 | ₩48,576 | ₩48,924 | -0.11% | 5.9만 |
|---|
| 2025.12.29 | ₩48,964 | ₩49,232 | ₩48,549 | ₩48,924 | -0.08% | 7.1만 |
|---|
| 2025.12.26 | ₩49,675 | ₩49,822 | ₩48,361 | ₩48,830 | -1.70% | 7.7만 |
|---|
| 2025.12.24 | ₩49,648 | ₩50,050 | ₩49,299 | ₩49,541 | -0.22% | 4.8만 |
|---|
| 2025.12.23 | ₩49,835 | ₩50,237 | ₩49,608 | ₩49,608 | -0.46% | 8.4만 |
|---|
| 2025.12.22 | ₩49,648 | ₩50,800 | ₩49,594 | ₩49,889 | +0.49% | 11.9만 |
|---|
| 2025.12.19 | ₩49,554 | ₩49,876 | ₩48,857 | ₩49,407 | -0.30% | 51.1만 |
|---|
| 2025.12.18 | ₩50,023 | ₩50,251 | ₩49,621 | ₩49,795 | -0.46% | 20.7만 |
|---|
| 2025.12.17 | ₩48,978 | ₩50,050 | ₩48,455 | ₩50,023 | +2.13% | 12.9만 |
|---|
| 2025.12.16 | ₩49,621 | ₩49,809 | ₩48,643 | ₩49,045 | -1.16% | 11.4만 |
|---|
| 2025.12.15 | ₩49,541 | ₩49,983 | ₩49,152 | ₩49,460 | -0.16% | 11.9만 |
|---|
| 2025.12.12 | ₩48,897 | ₩49,742 | ₩48,402 | ₩49,259 | +0.74% | 14.5만 |
|---|
| 2025.12.11 | ₩47,825 | ₩49,219 | ₩47,825 | ₩48,911 | +2.27% | 11.3만 |
|---|
| 2025.12.10 | ₩47,209 | ₩47,866 | ₩46,928 | ₩47,598 | +0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩46,445 | ₩47,517 | ₩46,445 | ₩47,088 | +1.38% | 8만 |
|---|
| 2025.12.08 | ₩47,075 | ₩47,075 | ₩44,931 | ₩46,418 | -1.39% | 11.9만 |
|---|
| 2025.12.05 | ₩48,000 | ₩48,000 | ₩46,552 | ₩46,793 | -2.51% | 11.6만 |
|---|
| 2025.12.04 | ₩48,495 | ₩49,098 | ₩47,946 | ₩48,214 | -0.58% | 10.6만 |
|---|
| 2025.12.03 | ₩48,951 | ₩49,407 | ₩47,785 | ₩48,455 | -1.01% | 9.1만 |
|---|
| 2025.12.02 | ₩48,871 | ₩49,246 | ₩48,469 | ₩48,696 | -0.36% | 8.5만 |
|---|
| 2025.12.01 | ₩48,375 | ₩50,170 | ₩48,281 | ₩48,817 | +0.91% | 17만 |
|---|
| 2025.11.28 | ₩49,608 | ₩50,197 | ₩48,737 | ₩48,978 | -1.27% | 7.8만 |
|---|
| 2025.11.26 | ₩49,581 | ₩50,706 | ₩49,581 | ₩49,822 | +0.49% | 22.1만 |
|---|
| 2025.11.25 | ₩49,192 | ₩50,224 | ₩49,192 | ₩49,835 | +1.31% | 10.8만 |
|---|
| 2025.11.24 | ₩49,554 | ₩49,929 | ₩48,643 | ₩48,830 | -1.46% | 13.9만 |
|---|
| 2025.11.21 | ₩48,696 | ₩50,050 | ₩48,415 | ₩49,474 | +1.60% | 9.4만 |
|---|
| 2025.11.20 | ₩49,219 | ₩50,036 | ₩48,281 | ₩48,442 | -1.58% | 11.1만 |
|---|
| 2025.11.19 | ₩49,447 | ₩49,983 | ₩48,361 | ₩48,629 | -1.65% | 12.1만 |
|---|
| 2025.11.18 | ₩49,058 | ₩50,224 | ₩48,281 | ₩49,567 | +1.04% | 12.2만 |
|---|
| 2025.11.17 | ₩49,688 | ₩50,117 | ₩48,951 | ₩49,045 | -1.29% | 11.1만 |
|---|
| 2025.11.14 | ₩49,005 | ₩49,835 | ₩48,924 | ₩49,728 | +1.48% | 9.1만 |
|---|
| 2025.11.13 | ₩49,567 | ₩49,849 | ₩49,058 | ₩49,112 | -0.92% | 10.5만 |
|---|
| 2025.11.12 | ₩49,246 | ₩50,023 | ₩48,884 | ₩49,621 | +0.76% | 15만 |
|---|
| 2025.11.11 | ₩48,455 | ₩49,728 | ₩46,901 | ₩49,085 | +1.30% | 9.6만 |
|---|
| 2025.11.10 | ₩47,236 | ₩49,179 | ₩47,062 | ₩48,589 | +2.87% | 13.9만 |
|---|
| 2025.11.07 | ₩47,222 | ₩47,665 | ₩46,298 | ₩47,343 | +0.26% | 15.8만 |
|---|
| 2025.11.06 | ₩47,464 | ₩48,026 | ₩46,901 | ₩47,102 | -0.76% | 15.6만 |
|---|
| 2025.11.05 | ₩43,189 | ₩47,906 | ₩43,189 | ₩47,490 | +9.96% | 33.3만 |
|---|
| 2025.11.04 | ₩40,201 | ₩41,782 | ₩40,201 | ₩41,407 | +3.00% | 15.1만 |
|---|
| 2025.11.03 | ₩40,509 | ₩40,911 | ₩40,093 | ₩40,911 | +0.99% | 10.9만 |
|---|
| 2025.10.31 | ₩40,335 | ₩40,670 | ₩40,000 | ₩40,509 | +0.43% | 10.6만 |
|---|
| 2025.10.30 | ₩40,254 | ₩40,897 | ₩40,254 | ₩40,629 | +0.93% | 10.3만 |
|---|
| 2025.10.29 | ₩40,884 | ₩41,232 | ₩40,013 | ₩40,254 | -1.54% | 9.7만 |
|---|
| 2025.10.28 | ₩41,246 | ₩41,286 | ₩40,442 | ₩41,125 | -0.29% | 9.5만 |
|---|
| 2025.10.27 | ₩42,036 | ₩42,425 | ₩41,380 | ₩41,474 | -1.34% | 7.3만 |
|---|
| 2025.10.24 | ₩41,527 | ₩42,036 | ₩40,857 | ₩41,983 | +1.10% | 7.6만 |
|---|
| 2025.10.23 | ₩41,353 | ₩41,420 | ₩40,884 | ₩41,366 | +0.03% | 7.6만 |
|---|
| 2025.10.22 | ₩41,809 | ₩41,902 | ₩41,085 | ₩41,152 | -1.57% | 9.4만 |
|---|
| 2025.10.21 | ₩41,219 | ₩41,822 | ₩41,219 | ₩41,675 | +1.11% | 6.9만 |
|---|
| 2025.10.20 | ₩41,072 | ₩41,527 | ₩41,018 | ₩41,407 | +0.82% | 6.9만 |
|---|
| 2025.10.17 | ₩40,696 | ₩41,165 | ₩40,696 | ₩40,911 | +0.53% | 10.1만 |
|---|
| 2025.10.16 | ₩41,541 | ₩41,554 | ₩40,361 | ₩40,723 | -1.97% | 14.3만 |
|---|
| 2025.10.15 | ₩42,063 | ₩42,077 | ₩41,192 | ₩41,728 | -0.80% | 9.3만 |
|---|
| 2025.10.14 | ₩40,388 | ₩42,170 | ₩40,388 | ₩41,929 | +3.82% | 10.9만 |
|---|
| 2025.10.13 | ₩41,165 | ₩41,433 | ₩40,147 | ₩40,790 | -0.91% | 11.7만 |
|---|
| 2025.10.10 | ₩41,232 | ₩41,634 | ₩40,643 | ₩40,817 | -1.01% | 11.6만 |
|---|