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 | ₩75,206 | ₩75,582 | ₩73,878 | ₩73,959 | -1.66% | 7.4만 |
| 2026.10.08 | ₩73,570 | ₩75,756 | ₩72,416 | ₩75,649 | +2.83% | 11.8만 |
| 2026.10.07 | ₩72,872 | ₩74,656 | ₩72,872 | ₩73,838 | +1.33% | 19만 |
| 2026.10.06 | ₩73,114 | ₩74,307 | ₩71,880 | ₩73,597 | +0.66% | 9만 |
| 2026.10.05 | ₩72,564 | ₩73,878 | ₩69,760 | ₩73,302 | +1.02% | 18만 |
| 2026.10.02 | ₩73,060 | ₩73,798 | ₩71,477 | ₩73,261 | +0.28% | 12.1만 |
| 2026.10.01 | ₩70,404 | ₩72,443 | ₩69,492 | ₩72,349 | +2.76% | 10만 |
| 2026.09.30 | ₩72,108 | ₩72,108 | ₩70,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,538 |
| -2.18% |
| 17.1만 |
| 2026.09.29 | ₩71,531 | ₩71,893 | ₩69,868 | ₩71,799 | +0.38% | 9.8만 |
|---|
| 2026.09.28 | ₩71,477 | ₩71,947 | ₩71,021 | ₩71,544 | +0.09% | 10.5만 |
|---|
| 2026.09.25 | ₩71,383 | ₩71,893 | ₩70,552 | ₩71,531 | +0.21% | 11.1만 |
|---|
| 2026.09.24 | ₩72,296 | ₩72,805 | ₩71,544 | ₩71,665 | -0.87% | 11.9만 |
|---|
| 2026.09.23 | ₩71,839 | ₩72,416 | ₩68,151 | ₩71,880 | +0.06% | 9.7만 |
|---|
| 2026.09.22 | ₩72,121 | ₩72,497 | ₩70,284 | ₩72,000 | -0.17% | 9.3만 |
|---|
| 2026.09.21 | ₩73,100 | ₩73,503 | ₩71,464 | ₩71,679 | -1.94% | 11만 |
|---|
| 2026.09.18 | ₩71,786 | ₩73,221 | ₩70,176 | ₩72,953 | +1.63% | 44.8만 |
|---|
| 2026.09.17 | ₩74,079 | ₩75,032 | ₩72,430 | ₩72,832 | -1.68% | 11.5만 |
|---|
| 2026.09.16 | ₩73,637 | ₩73,637 | ₩72,094 | ₩73,530 | -0.15% | 13.1만 |
|---|
| 2026.09.15 | ₩74,468 | ₩74,468 | ₩73,167 | ₩73,637 | -1.12% | 14.4만 |
|---|
| 2026.09.14 | ₩74,670 | ₩75,260 | ₩72,805 | ₩74,348 | -0.43% | 13.4만 |
|---|
| 2026.09.11 | ₩74,334 | ₩76,105 | ₩73,127 | ₩74,281 | -0.07% | 11.2만 |
|---|
| 2026.09.10 | ₩72,363 | ₩73,489 | ₩71,410 | ₩73,449 | +1.50% | 14만 |
|---|
| 2026.09.09 | ₩72,617 | ₩72,966 | ₩70,310 | ₩71,987 | -0.87% | 19.9만 |
|---|
| 2026.09.08 | ₩74,254 | ₩74,643 | ₩72,631 | ₩73,744 | -0.69% | 40.5만 |
|---|
| 2026.09.04 | ₩74,160 | ₩75,139 | ₩73,167 | ₩75,085 | +1.25% | 17.2만 |
|---|
| 2026.09.03 | ₩74,267 | ₩76,105 | ₩74,267 | ₩75,246 | +1.32% | 16.4만 |
|---|
| 2026.09.02 | ₩73,208 | ₩74,375 | ₩73,167 | ₩73,570 | +0.49% | 15.5만 |
|---|
| 2026.09.01 | ₩72,376 | ₩73,503 | ₩71,933 | ₩72,631 | +0.35% | 10.7만 |
|---|
| 2026.08.31 | ₩72,631 | ₩73,047 | ₩71,705 | ₩72,255 | -0.52% | 13.3만 |
|---|
| 2026.08.28 | ₩72,604 | ₩73,677 | ₩71,705 | ₩72,403 | -0.28% | 10.6만 |
|---|
| 2026.08.27 | ₩71,692 | ₩72,376 | ₩70,968 | ₩72,269 | +0.80% | 8.2만 |
|---|
| 2026.08.26 | ₩71,799 | ₩73,167 | ₩71,451 | ₩72,497 | +0.97% | 11만 |
|---|
| 2026.08.25 | ₩72,510 | ₩72,939 | ₩70,968 | ₩71,772 | -1.02% | 7.3만 |
|---|
| 2026.08.24 | ₩71,799 | ₩73,302 | ₩71,799 | ₩72,336 | +0.75% | 14.9만 |
|---|
| 2026.08.21 | ₩71,920 | ₩73,100 | ₩70,713 | ₩71,115 | -1.12% | 26.9만 |
|---|
| 2026.08.20 | ₩70,096 | ₩71,799 | ₩69,760 | ₩71,451 | +1.93% | 18.1만 |
|---|
| 2026.08.19 | ₩72,389 | ₩72,711 | ₩70,512 | ₩70,807 | -2.19% | 18.5만 |
|---|
| 2026.08.18 | ₩71,679 | ₩72,550 | ₩71,196 | ₩71,947 | +0.37% | 12.6만 |
|---|
| 2026.08.17 | ₩72,148 | ₩73,127 | ₩71,343 | ₩71,625 | -0.73% | 12.1만 |
|---|
| 2026.08.14 | ₩71,960 | ₩72,939 | ₩71,303 | ₩72,805 | +1.17% | 9.6만 |
|---|
| 2026.08.13 | ₩72,000 | ₩72,738 | ₩71,370 | ₩72,054 | +0.07% | 7.6만 |
|---|
| 2026.08.12 | ₩72,376 | ₩74,066 | ₩71,222 | ₩71,357 | -1.41% | 11.3만 |
|---|
| 2026.08.11 | ₩71,719 | ₩72,859 | ₩71,129 | ₩72,376 | +0.92% | 10.9만 |
|---|
| 2026.08.10 | ₩72,094 | ₩72,752 | ₩71,129 | ₩71,746 | -0.48% | 12.7만 |
|---|
| 2026.08.07 | ₩73,275 | ₩73,489 | ₩71,839 | ₩73,060 | -0.29% | 9.2만 |
|---|
| 2026.08.06 | ₩73,530 | ₩74,428 | ₩72,497 | ₩73,677 | +0.20% | 18.4만 |
|---|
| 2026.08.05 | ₩73,275 | ₩74,871 | ₩71,933 | ₩72,899 | -0.51% | 15.1만 |
|---|
| 2026.08.04 | ₩71,813 | ₩73,677 | ₩69,304 | ₩71,974 | +0.22% | 24.6만 |
|---|
| 2026.08.03 | ₩69,103 | ₩70,310 | ₩68,875 | ₩69,868 | +1.11% | 20.3만 |
|---|
| 2026.07.31 | ₩69,050 | ₩69,801 | ₩68,205 | ₩68,889 | -0.23% | 12.2만 |
|---|
| 2026.07.30 | ₩70,512 | ₩70,887 | ₩68,258 | ₩69,814 | -0.99% | 10.5만 |
|---|
| 2026.07.29 | ₩70,056 | ₩71,249 | ₩70,056 | ₩70,337 | +0.40% | 15.8만 |
|---|
| 2026.07.28 | ₩69,425 | ₩70,941 | ₩69,425 | ₩70,766 | +1.93% | 16.1만 |
|---|
| 2026.07.27 | ₩68,862 | ₩70,418 | ₩68,567 | ₩69,009 | +0.21% | 11.1만 |
|---|
| 2026.07.24 | ₩66,743 | ₩69,063 | ₩66,702 | ₩68,848 | +3.16% | 12.6만 |
|---|
| 2026.07.23 | ₩65,670 | ₩66,743 | ₩64,690 | ₩66,287 | +0.94% | 15.2만 |
|---|
| 2026.07.22 | ₩68,594 | ₩68,755 | ₩65,884 | ₩66,474 | -3.09% | 20.1만 |
|---|
| 2026.07.21 | ₩68,527 | ₩69,989 | ₩68,527 | ₩69,076 | +0.80% | 20.3만 |
|---|
| 2026.07.20 | ₩68,527 | ₩70,418 | ₩68,527 | ₩68,902 | +0.55% | 16.6만 |
|---|
| 2026.07.17 | ₩67,091 | ₩69,506 | ₩67,091 | ₩68,527 | +2.14% | 17.6만 |
|---|
| 2026.07.16 | ₩66,085 | ₩67,386 | ₩65,723 | ₩67,051 | +1.46% | 16.4만 |
|---|
| 2026.07.15 | ₩68,835 | ₩69,023 | ₩65,254 | ₩65,710 | -4.54% | 22.9만 |
|---|
| 2026.07.14 | ₩70,351 | ₩71,155 | ₩69,076 | ₩69,304 | -1.49% | 20.8만 |
|---|
| 2026.07.13 | ₩69,425 | ₩70,619 | ₩69,197 | ₩70,351 | +1.33% | 15만 |
|---|
| 2026.07.10 | ₩69,600 | ₩70,284 | ₩69,103 | ₩69,318 | -0.40% | 13.2만 |
|---|
| 2026.07.09 | ₩70,002 | ₩70,646 | ₩68,889 | ₩69,680 | -0.46% | 15.5만 |
|---|
| 2026.07.08 | ₩70,659 | ₩71,464 | ₩68,728 | ₩69,895 | -1.08% | 17.9만 |
|---|
| 2026.07.07 | ₩71,115 | ₩72,939 | ₩70,377 | ₩70,445 | -0.94% | 12.9만 |
|---|
| 2026.07.06 | ₩71,907 | ₩72,524 | ₩70,780 | ₩70,807 | -1.53% | 13.6만 |
|---|
| 2026.07.02 | ₩71,652 | ₩72,993 | ₩69,975 | ₩72,336 | +0.95% | 13.1만 |
|---|
| 2026.07.01 | ₩70,364 | ₩72,175 | ₩68,942 | ₩71,652 | +1.83% | 14.5만 |
|---|
| 2026.06.30 | ₩70,994 | ₩71,008 | ₩69,398 | ₩70,337 | -0.93% | 15.9만 |
|---|
| 2026.06.29 | ₩69,868 | ₩71,276 | ₩69,157 | ₩70,619 | +1.08% | 19.1만 |
|---|
| 2026.06.26 | ₩67,601 | ₩71,477 | ₩67,601 | ₩70,485 | +4.27% | 62.8만 |
|---|
| 2026.06.25 | ₩68,191 | ₩69,143 | ₩66,729 | ₩67,266 | -1.36% | 12.5만 |
|---|
| 2026.06.24 | ₩67,936 | ₩69,130 | ₩67,641 | ₩68,486 | +0.81% | 12.1만 |
|---|
| 2026.06.23 | ₩65,428 | ₩67,534 | ₩65,428 | ₩67,386 | +2.99% | 25.7만 |
|---|
| 2026.06.22 | ₩64,529 | ₩66,246 | ₩64,100 | ₩65,053 | +0.81% | 11.3만 |
|---|
| 2026.06.18 | ₩65,039 | ₩65,321 | ₩63,738 | ₩64,771 | -0.41% | 23.4만 |
|---|
| 2026.06.17 | ₩64,382 | ₩65,294 | ₩63,872 | ₩64,355 | -0.04% | 10.9만 |
|---|
| 2026.06.16 | ₩64,838 | ₩65,710 | ₩64,275 | ₩64,704 | -0.21% | 9.7만 |
|---|
| 2026.06.15 | ₩65,294 | ₩65,294 | ₩63,577 | ₩64,261 | -1.58% | 13.1만 |
|---|
| 2026.06.12 | ₩64,261 | ₩65,106 | ₩63,912 | ₩64,972 | +1.11% | 8.7만 |
|---|
| 2026.06.11 | ₩64,288 | ₩65,053 | ₩63,550 | ₩64,006 | -0.44% | 8.4만 |
|---|
| 2026.06.10 | ₩62,880 | ₩64,529 | ₩62,638 | ₩64,033 | +1.83% | 13.1만 |
|---|
| 2026.06.09 | ₩61,216 | ₩63,403 | ₩61,216 | ₩62,129 | +1.49% | 14.9만 |
|---|
| 2026.06.08 | ₩60,908 | ₩61,673 | ₩60,559 | ₩60,680 | -0.37% | 12.9만 |
|---|
| 2026.06.05 | ₩58,534 | ₩61,163 | ₩58,132 | ₩60,667 | +3.64% | 12.8만 |
|---|
| 2026.06.04 | ₩58,574 | ₩59,687 | ₩58,225 | ₩58,735 | +0.27% | 13.7만 |
|---|
| 2026.06.03 | ₩58,507 | ₩59,178 | ₩57,689 | ₩57,917 | -1.01% | 19.2만 |
|---|
| 2026.06.02 | ₩58,319 | ₩59,526 | ₩58,078 | ₩58,614 | +0.51% | 10.1만 |
|---|
| 2026.06.01 | ₩59,339 | ₩59,942 | ₩57,890 | ₩58,614 | -1.22% | 11.9만 |
|---|
| 2026.05.29 | ₩59,915 | ₩60,385 | ₩59,245 | ₩59,459 | -0.76% | 10.3만 |
|---|
| 2026.05.28 | ₩60,264 | ₩61,042 | ₩59,567 | ₩60,063 | -0.33% | 13.7만 |
|---|
| 2026.05.27 | ₩63,497 | ₩63,832 | ₩59,969 | ₩60,412 | -4.86% | 8.8만 |
|---|
| 2026.05.26 | ₩63,591 | ₩64,382 | ₩62,826 | ₩63,322 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩64,449 | ₩64,677 | ₩63,175 | ₩63,269 | -1.83% | 17.6만 |
|---|
| 2026.05.21 | ₩65,629 | ₩66,971 | ₩64,503 | ₩64,556 | -1.63% | 13.5만 |
|---|
| 2026.05.20 | ₩64,878 | ₩65,898 | ₩64,006 | ₩64,436 | -0.68% | 9.1만 |
|---|
| 2026.05.19 | ₩65,455 | ₩66,112 | ₩64,355 | ₩64,811 | -0.98% | 11.6만 |
|---|
| 2026.05.18 | ₩64,489 | ₩66,984 | ₩64,476 | ₩65,991 | +2.33% | 14.6만 |
|---|
| 2026.05.15 | ₩65,670 | ₩66,421 | ₩64,395 | ₩64,462 | -1.84% | 22.8만 |
|---|
| 2026.05.14 | ₩65,455 | ₩66,877 | ₩65,415 | ₩65,817 | +0.55% | 12.4만 |
|---|
| 2026.05.13 | ₩64,503 | ₩66,018 | ₩64,436 | ₩65,294 | +1.23% | 15.8만 |
|---|
| 2026.05.12 | ₩65,133 | ₩65,629 | ₩63,255 | ₩64,959 | -0.27% | 16.4만 |
|---|
| 2026.05.11 | ₩65,495 | ₩66,890 | ₩65,039 | ₩65,133 | -0.55% | 18.6만 |
|---|
| 2026.05.08 | ₩62,772 | ₩65,602 | ₩62,772 | ₩64,677 | +3.03% | 15.9만 |
|---|
| 2026.05.07 | ₩59,513 | ₩63,403 | ₩59,137 | ₩62,772 | +5.48% | 18.5만 |
|---|
| 2026.05.06 | ₩58,252 | ₩60,170 | ₩57,179 | ₩57,689 | -0.97% | 19.6만 |
|---|
| 2026.05.05 | ₩52,699 | ₩53,947 | ₩52,699 | ₩53,450 | +1.43% | 11.2만 |
|---|
| 2026.05.04 | ₩53,424 | ₩54,215 | ₩52,565 | ₩52,619 | -1.51% | 8.5만 |
|---|
| 2026.05.01 | ₩54,349 | ₩54,805 | ₩53,357 | ₩53,504 | -1.55% | 7.6만 |
|---|
| 2026.04.30 | ₩53,048 | ₩54,322 | ₩52,860 | ₩54,081 | +1.95% | 10.5만 |
|---|
| 2026.04.29 | ₩55,355 | ₩55,449 | ₩52,860 | ₩53,424 | -3.49% | 16만 |
|---|
| 2026.04.28 | ₩54,510 | ₩56,012 | ₩53,987 | ₩55,717 | +2.21% | 14.4만 |
|---|
| 2026.04.27 | ₩53,705 | ₩54,671 | ₩53,625 | ₩54,282 | +1.07% | 6.2만 |
|---|
| 2026.04.24 | ₩53,330 | ₩54,269 | ₩52,968 | ₩53,853 | +0.98% | 10.3만 |
|---|
| 2026.04.23 | ₩52,713 | ₩53,692 | ₩52,686 | ₩53,598 | +1.68% | 7.4만 |
|---|
| 2026.04.22 | ₩53,075 | ₩53,772 | ₩52,377 | ₩52,659 | -0.78% | 7.6만 |
|---|
| 2026.04.21 | ₩53,249 | ₩53,544 | ₩52,726 | ₩52,927 | -0.60% | 12만 |
|---|
| 2026.04.20 | ₩53,947 | ₩54,577 | ₩53,048 | ₩53,196 | -1.39% | 11.7만 |
|---|
| 2026.04.17 | ₩52,847 | ₩54,711 | ₩52,807 | ₩54,161 | +2.49% | 9.6만 |
|---|
| 2026.04.16 | ₩52,337 | ₩52,833 | ₩52,337 | ₩52,766 | +0.82% | 8.4만 |
|---|
| 2026.04.15 | ₩52,632 | ₩52,900 | ₩51,935 | ₩52,605 | -0.05% | 7.6만 |
|---|
| 2026.04.14 | ₩53,437 | ₩53,504 | ₩52,190 | ₩52,740 | -1.31% | 8.8만 |
|---|
| 2026.04.13 | ₩52,659 | ₩53,625 | ₩52,646 | ₩53,531 | +1.66% | 14.9만 |
|---|
| 2026.04.10 | ₩52,927 | ₩52,981 | ₩51,559 | ₩52,498 | -0.81% | 7.8만 |
|---|
| 2026.04.09 | ₩52,015 | ₩53,383 | ₩51,921 | ₩53,102 | +2.09% | 11.6만 |
|---|
| 2026.04.08 | ₩51,854 | ₩52,297 | ₩51,680 | ₩52,230 | +0.72% | 10.2만 |
|---|
| 2026.04.07 | ₩50,312 | ₩51,492 | ₩50,258 | ₩51,251 | +1.87% | 11.4만 |
|---|
| 2026.04.06 | ₩50,178 | ₩50,620 | ₩49,950 | ₩50,446 | +0.53% | 6.2만 |
|---|
| 2026.04.02 | ₩48,957 | ₩50,567 | ₩48,662 | ₩50,406 | +2.96% | 9.9만 |
|---|
| 2026.04.01 | ₩49,708 | ₩51,049 | ₩48,970 | ₩49,212 | -1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩50,446 | ₩50,446 | ₩48,957 | ₩49,708 | -1.46% | 8.3만 |
|---|
| 2026.03.30 | ₩49,427 | ₩50,084 | ₩48,662 | ₩49,936 | +1.03% | 10.5만 |
|---|
| 2026.03.27 | ₩49,628 | ₩49,896 | ₩48,823 | ₩48,970 | -1.32% | 7.6만 |
|---|
| 2026.03.26 | ₩49,279 | ₩50,030 | ₩48,984 | ₩49,950 | +1.36% | 8.6만 |
|---|
| 2026.03.25 | ₩50,298 | ₩50,526 | ₩49,333 | ₩49,427 | -1.73% | 8만 |
|---|
| 2026.03.24 | ₩49,748 | ₩50,339 | ₩49,024 | ₩49,976 | +0.46% | 10.4만 |
|---|
| 2026.03.23 | ₩49,561 | ₩50,795 | ₩49,306 | ₩50,258 | +1.41% | 18.1만 |
|---|
| 2026.03.20 | ₩49,158 | ₩49,158 | ₩48,193 | ₩48,823 | -0.68% | 26.2만 |
|---|
| 2026.03.19 | ₩49,199 | ₩49,842 | ₩48,367 | ₩48,957 | -0.49% | 12만 |
|---|
| 2026.03.18 | ₩49,869 | ₩50,003 | ₩48,877 | ₩49,333 | -1.08% | 11.3만 |
|---|
| 2026.03.17 | ₩50,003 | ₩50,889 | ₩49,520 | ₩50,365 | +0.72% | 9.7만 |
|---|
| 2026.03.16 | ₩49,762 | ₩50,593 | ₩49,440 | ₩50,003 | +0.49% | 10.5만 |
|---|
| 2026.03.13 | ₩49,614 | ₩49,614 | ₩49,024 | ₩49,453 | -0.32% | 5.8만 |
|---|
| 2026.03.12 | ₩48,742 | ₩49,346 | ₩48,488 | ₩49,346 | +1.24% | 8.7만 |
|---|
| 2026.03.11 | ₩49,695 | ₩51,103 | ₩48,622 | ₩49,279 | -0.84% | 6.5만 |
|---|
| 2026.03.10 | ₩49,386 | ₩50,553 | ₩49,386 | ₩49,655 | +0.54% | 8.3만 |
|---|
| 2026.03.09 | ₩50,124 | ₩50,419 | ₩48,944 | ₩49,494 | -1.26% | 10.6만 |
|---|
| 2026.03.06 | ₩50,044 | ₩50,728 | ₩49,118 | ₩50,687 | +1.29% | 12.9만 |
|---|
| 2026.03.05 | ₩51,908 | ₩52,149 | ₩50,352 | ₩50,661 | -2.40% | 10.1만 |
|---|
| 2026.03.04 | ₩51,613 | ₩52,565 | ₩51,063 | ₩52,377 | +1.48% | 12.6만 |
|---|
| 2026.03.03 | ₩52,163 | ₩52,351 | ₩50,500 | ₩51,613 | -1.05% | 11.4만 |
|---|
| 2026.03.02 | ₩51,854 | ₩52,887 | ₩51,210 | ₩52,686 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩51,908 | ₩52,471 | ₩51,130 | ₩52,123 | +0.41% | 10.2만 |
|---|
| 2026.02.26 | ₩51,278 | ₩52,069 | ₩51,278 | ₩52,029 | +1.46% | 9.1만 |
|---|
| 2026.02.25 | ₩50,728 | ₩51,425 | ₩50,298 | ₩51,278 | +1.08% | 8.8만 |
|---|
| 2026.02.24 | ₩50,754 | ₩51,345 | ₩49,976 | ₩50,593 | -0.32% | 11.9만 |
|---|
| 2026.02.23 | ₩51,760 | ₩52,270 | ₩50,902 | ₩51,023 | -1.43% | 17.8만 |
|---|
| 2026.02.20 | ₩51,237 | ₩52,042 | ₩50,540 | ₩51,680 | +0.86% | 23.5만 |
|---|
| 2026.02.19 | ₩51,546 | ₩51,935 | ₩50,821 | ₩51,076 | -0.91% | 10.5만 |
|---|
| 2026.02.18 | ₩53,128 | ₩53,128 | ₩51,237 | ₩51,854 | -2.40% | 16.9만 |
|---|
| 2026.02.17 | ₩52,833 | ₩53,437 | ₩52,230 | ₩53,128 | +0.56% | 22.1만 |
|---|
| 2026.02.13 | ₩53,115 | ₩53,115 | ₩51,908 | ₩52,753 | -0.68% | 13.7만 |
|---|
| 2026.02.12 | ₩52,646 | ₩54,497 | ₩52,270 | ₩53,115 | +0.89% | 28.8만 |
|---|
| 2026.02.11 | ₩50,459 | ₩52,646 | ₩49,601 | ₩51,935 | +2.92% | 26.5만 |
|---|
| 2026.02.10 | ₩48,286 | ₩48,796 | ₩47,804 | ₩48,461 | +0.36% | 11만 |
|---|
| 2026.02.09 | ₩49,507 | ₩49,950 | ₩48,273 | ₩48,367 | -2.30% | 9.9만 |
|---|
| 2026.02.06 | ₩50,728 | ₩51,103 | ₩49,440 | ₩49,695 | -2.04% | 15.3만 |
|---|
| 2026.02.05 | ₩49,480 | ₩50,674 | ₩49,480 | ₩50,352 | +1.76% | 14.2만 |
|---|
| 2026.02.04 | ₩49,386 | ₩49,762 | ₩49,091 | ₩49,400 | +0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩48,863 | ₩49,963 | ₩48,568 | ₩49,078 | +0.44% | 9.3만 |
|---|
| 2026.02.02 | ₩48,193 | ₩49,131 | ₩47,951 | ₩48,863 | +1.39% | 8.2만 |
|---|
| 2026.01.30 | ₩47,508 | ₩48,407 | ₩47,160 | ₩48,206 | +1.47% | 14.2만 |
|---|
| 2026.01.29 | ₩46,932 | ₩47,911 | ₩46,932 | ₩47,790 | +1.83% | 8.8만 |
|---|
| 2026.01.28 | ₩46,677 | ₩47,146 | ₩46,355 | ₩46,824 | +0.32% | 16.3만 |
|---|
| 2026.01.27 | ₩46,999 | ₩46,999 | ₩46,476 | ₩46,690 | -0.66% | 10.2만 |
|---|
| 2026.01.26 | ₩46,248 | ₩47,388 | ₩46,248 | ₩46,959 | +1.54% | 8.1만 |
|---|
| 2026.01.23 | ₩47,012 | ₩47,535 | ₩45,939 | ₩46,073 | -2.00% | 11.5만 |
|---|
| 2026.01.22 | ₩47,549 | ₩47,871 | ₩47,120 | ₩47,254 | -0.62% | 9.5만 |
|---|
| 2026.01.21 | ₩47,066 | ₩47,830 | ₩47,026 | ₩47,616 | +1.17% | 15.1만 |
|---|
| 2026.01.20 | ₩47,093 | ₩47,683 | ₩46,744 | ₩46,838 | -0.54% | 14.8만 |
|---|
| 2026.01.16 | ₩47,804 | ₩48,474 | ₩47,160 | ₩47,508 | -0.62% | 9.9만 |
|---|
| 2026.01.15 | ₩47,857 | ₩48,380 | ₩47,428 | ₩47,951 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩47,321 | ₩47,884 | ₩47,173 | ₩47,844 | +1.11% | 7.9만 |
|---|
| 2026.01.13 | ₩48,166 | ₩48,367 | ₩46,851 | ₩47,173 | -2.06% | 8.7만 |
|---|
| 2026.01.12 | ₩47,428 | ₩48,286 | ₩46,798 | ₩48,072 | +1.36% | 9.1만 |
|---|
| 2026.01.09 | ₩48,233 | ₩48,608 | ₩46,918 | ₩47,602 | -1.31% | 8.7만 |
|---|
| 2026.01.08 | ₩47,669 | ₩49,118 | ₩47,669 | ₩48,380 | +1.49% | 8.3만 |
|---|
| 2026.01.07 | ₩47,790 | ₩47,978 | ₩47,213 | ₩47,871 | +0.17% | 7.8만 |
|---|
| 2026.01.06 | ₩48,421 | ₩48,582 | ₩47,120 | ₩47,991 | -0.89% | 13.4만 |
|---|
| 2026.01.05 | ₩47,723 | ₩49,078 | ₩47,482 | ₩48,675 | +2.00% | 11.8만 |
|---|
| 2026.01.02 | ₩48,769 | ₩49,011 | ₩47,482 | ₩47,723 | -2.15% | 11.7만 |
|---|
| 2025.12.31 | ₩49,024 | ₩49,266 | ₩48,582 | ₩48,756 | -0.55% | 7.3만 |
|---|
| 2025.12.30 | ₩49,024 | ₩49,266 | ₩48,622 | ₩48,970 | -0.11% | 5.9만 |
|---|
| 2025.12.29 | ₩49,011 | ₩49,279 | ₩48,595 | ₩48,970 | -0.08% | 7.1만 |
|---|
| 2025.12.26 | ₩49,722 | ₩49,869 | ₩48,407 | ₩48,877 | -1.70% | 7.7만 |
|---|
| 2025.12.24 | ₩49,695 | ₩50,097 | ₩49,346 | ₩49,587 | -0.22% | 4.8만 |
|---|
| 2025.12.23 | ₩49,883 | ₩50,285 | ₩49,655 | ₩49,655 | -0.46% | 8.4만 |
|---|
| 2025.12.22 | ₩49,695 | ₩50,848 | ₩49,641 | ₩49,936 | +0.49% | 11.9만 |
|---|
| 2025.12.19 | ₩49,601 | ₩49,923 | ₩48,903 | ₩49,453 | -0.30% | 51.1만 |
|---|
| 2025.12.18 | ₩50,070 | ₩50,298 | ₩49,668 | ₩49,842 | -0.46% | 20.7만 |
|---|
| 2025.12.17 | ₩49,024 | ₩50,097 | ₩48,501 | ₩50,070 | +2.13% | 12.9만 |
|---|
| 2025.12.16 | ₩49,668 | ₩49,856 | ₩48,689 | ₩49,091 | -1.16% | 11.4만 |
|---|
| 2025.12.15 | ₩49,587 | ₩50,030 | ₩49,199 | ₩49,507 | -0.16% | 11.9만 |
|---|
| 2025.12.12 | ₩48,944 | ₩49,789 | ₩48,447 | ₩49,306 | +0.74% | 14.5만 |
|---|
| 2025.12.11 | ₩47,871 | ₩49,266 | ₩47,871 | ₩48,957 | +2.27% | 11.3만 |
|---|
| 2025.12.10 | ₩47,254 | ₩47,911 | ₩46,972 | ₩47,643 | +0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩46,489 | ₩47,562 | ₩46,489 | ₩47,133 | +1.38% | 8만 |
|---|
| 2025.12.08 | ₩47,120 | ₩47,120 | ₩44,973 | ₩46,462 | -1.39% | 11.9만 |
|---|
| 2025.12.05 | ₩48,045 | ₩48,045 | ₩46,596 | ₩46,838 | -2.51% | 11.6만 |
|---|
| 2025.12.04 | ₩48,541 | ₩49,145 | ₩47,991 | ₩48,260 | -0.58% | 10.6만 |
|---|
| 2025.12.03 | ₩48,997 | ₩49,453 | ₩47,830 | ₩48,501 | -1.01% | 9.1만 |
|---|
| 2025.12.02 | ₩48,917 | ₩49,292 | ₩48,514 | ₩48,742 | -0.36% | 8.5만 |
|---|
| 2025.12.01 | ₩48,421 | ₩50,218 | ₩48,327 | ₩48,863 | +0.91% | 17만 |
|---|
| 2025.11.28 | ₩49,655 | ₩50,245 | ₩48,783 | ₩49,024 | -1.27% | 7.8만 |
|---|
| 2025.11.26 | ₩49,628 | ₩50,754 | ₩49,628 | ₩49,869 | +0.49% | 22.1만 |
|---|
| 2025.11.25 | ₩49,239 | ₩50,272 | ₩49,239 | ₩49,883 | +1.31% | 10.8만 |
|---|
| 2025.11.24 | ₩49,601 | ₩49,976 | ₩48,689 | ₩48,877 | -1.46% | 13.9만 |
|---|
| 2025.11.21 | ₩48,742 | ₩50,097 | ₩48,461 | ₩49,520 | +1.60% | 9.4만 |
|---|
| 2025.11.20 | ₩49,266 | ₩50,084 | ₩48,327 | ₩48,488 | -1.58% | 11.1만 |
|---|
| 2025.11.19 | ₩49,494 | ₩50,030 | ₩48,407 | ₩48,675 | -1.65% | 12.1만 |
|---|
| 2025.11.18 | ₩49,105 | ₩50,272 | ₩48,327 | ₩49,614 | +1.04% | 12.2만 |
|---|
| 2025.11.17 | ₩49,735 | ₩50,164 | ₩48,997 | ₩49,091 | -1.29% | 11.1만 |
|---|
| 2025.11.14 | ₩49,051 | ₩49,883 | ₩48,970 | ₩49,775 | +1.48% | 9.1만 |
|---|
| 2025.11.13 | ₩49,614 | ₩49,896 | ₩49,105 | ₩49,158 | -0.92% | 10.5만 |
|---|
| 2025.11.12 | ₩49,292 | ₩50,070 | ₩48,930 | ₩49,668 | +0.76% | 15만 |
|---|
| 2025.11.11 | ₩48,501 | ₩49,775 | ₩46,945 | ₩49,131 | +1.30% | 9.6만 |
|---|
| 2025.11.10 | ₩47,280 | ₩49,225 | ₩47,106 | ₩48,635 | +2.87% | 13.9만 |
|---|
| 2025.11.07 | ₩47,267 | ₩47,710 | ₩46,342 | ₩47,388 | +0.26% | 15.8만 |
|---|
| 2025.11.06 | ₩47,508 | ₩48,072 | ₩46,945 | ₩47,146 | -0.76% | 15.6만 |
|---|
| 2025.11.05 | ₩43,230 | ₩47,951 | ₩43,230 | ₩47,535 | +9.96% | 33.3만 |
|---|
| 2025.11.04 | ₩40,239 | ₩41,821 | ₩40,239 | ₩41,446 | +3.00% | 15.1만 |
|---|
| 2025.11.03 | ₩40,547 | ₩40,950 | ₩40,131 | ₩40,950 | +0.99% | 10.9만 |
|---|
| 2025.10.31 | ₩40,373 | ₩40,708 | ₩40,038 | ₩40,547 | +0.43% | 10.6만 |
|---|
| 2025.10.30 | ₩40,292 | ₩40,936 | ₩40,292 | ₩40,668 | +0.93% | 10.3만 |
|---|
| 2025.10.29 | ₩40,923 | ₩41,271 | ₩40,051 | ₩40,292 | -1.54% | 9.7만 |
|---|
| 2025.10.28 | ₩41,285 | ₩41,325 | ₩40,480 | ₩41,164 | -0.29% | 9.5만 |
|---|
| 2025.10.27 | ₩42,076 | ₩42,465 | ₩41,419 | ₩41,513 | -1.34% | 7.3만 |
|---|
| 2025.10.24 | ₩41,567 | ₩42,076 | ₩40,896 | ₩42,023 | +1.10% | 7.6만 |
|---|
| 2025.10.23 | ₩41,392 | ₩41,459 | ₩40,923 | ₩41,406 | +0.03% | 7.6만 |
|---|
| 2025.10.22 | ₩41,848 | ₩41,942 | ₩41,124 | ₩41,191 | -1.57% | 9.4만 |
|---|
| 2025.10.21 | ₩41,258 | ₩41,862 | ₩41,258 | ₩41,714 | +1.11% | 6.9만 |
|---|
| 2025.10.20 | ₩41,111 | ₩41,567 | ₩41,057 | ₩41,446 | +0.82% | 6.9만 |
|---|
| 2025.10.17 | ₩40,735 | ₩41,204 | ₩40,735 | ₩40,950 | +0.53% | 10.1만 |
|---|
| 2025.10.16 | ₩41,580 | ₩41,593 | ₩40,400 | ₩40,762 | -1.97% | 14.3만 |
|---|
| 2025.10.15 | ₩42,103 | ₩42,117 | ₩41,231 | ₩41,768 | -0.80% | 9.3만 |
|---|
| 2025.10.14 | ₩40,426 | ₩42,210 | ₩40,426 | ₩41,969 | +3.82% | 10.9만 |
|---|
| 2025.10.13 | ₩41,204 | ₩41,473 | ₩40,185 | ₩40,829 | -0.91% | 11.7만 |
|---|
| 2025.10.10 | ₩41,271 | ₩41,674 | ₩40,681 | ₩40,856 | -1.01% | 11.6만 |
|---|