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 | ₩74,976 | ₩75,350 | ₩73,652 | ₩73,732 | -1.66% | 7.4만 |
| 2026.10.08 | ₩73,344 | ₩75,524 | ₩72,194 | ₩75,417 | +2.83% | 11.8만 |
| 2026.10.07 | ₩72,649 | ₩74,427 | ₩72,649 | ₩73,612 | +1.33% | 19만 |
| 2026.10.06 | ₩72,890 | ₩74,080 | ₩71,659 | ₩73,371 | +0.66% | 9만 |
| 2026.10.05 | ₩72,341 | ₩73,652 | ₩69,547 | ₩73,077 | +1.02% | 18만 |
| 2026.10.02 | ₩72,836 | ₩73,572 | ₩71,258 | ₩73,037 | +0.28% | 12.1만 |
| 2026.10.01 | ₩70,189 | ₩72,221 | ₩69,279 | ₩72,127 | +2.76% | 10만 |
| 2026.09.30 | ₩71,887 | ₩71,887 | ₩69,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,322 |
| -2.18% |
| 17.1만 |
| 2026.09.29 | ₩71,312 | ₩71,673 | ₩69,654 | ₩71,579 | +0.38% | 9.8만 |
|---|
| 2026.09.28 | ₩71,258 | ₩71,726 | ₩70,804 | ₩71,325 | +0.09% | 10.5만 |
|---|
| 2026.09.25 | ₩71,165 | ₩71,673 | ₩70,336 | ₩71,312 | +0.21% | 11.1만 |
|---|
| 2026.09.24 | ₩72,074 | ₩72,582 | ₩71,325 | ₩71,446 | -0.87% | 11.9만 |
|---|
| 2026.09.23 | ₩71,619 | ₩72,194 | ₩67,942 | ₩71,659 | +0.06% | 9.7만 |
|---|
| 2026.09.22 | ₩71,900 | ₩72,275 | ₩70,068 | ₩71,780 | -0.17% | 9.3만 |
|---|
| 2026.09.21 | ₩72,876 | ₩73,277 | ₩71,245 | ₩71,459 | -1.94% | 11만 |
|---|
| 2026.09.18 | ₩71,566 | ₩72,997 | ₩69,961 | ₩72,729 | +1.63% | 44.8만 |
|---|
| 2026.09.17 | ₩73,852 | ₩74,802 | ₩72,208 | ₩72,609 | -1.68% | 11.5만 |
|---|
| 2026.09.16 | ₩73,411 | ₩73,411 | ₩71,873 | ₩73,304 | -0.15% | 13.1만 |
|---|
| 2026.09.15 | ₩74,240 | ₩74,240 | ₩72,943 | ₩73,411 | -1.12% | 14.4만 |
|---|
| 2026.09.14 | ₩74,441 | ₩75,029 | ₩72,582 | ₩74,120 | -0.43% | 13.4만 |
|---|
| 2026.09.11 | ₩74,107 | ₩75,872 | ₩72,903 | ₩74,053 | -0.07% | 11.2만 |
|---|
| 2026.09.10 | ₩72,141 | ₩73,264 | ₩71,191 | ₩73,224 | +1.50% | 14만 |
|---|
| 2026.09.09 | ₩72,395 | ₩72,743 | ₩70,095 | ₩71,766 | -0.87% | 19.9만 |
|---|
| 2026.09.08 | ₩74,026 | ₩74,414 | ₩72,408 | ₩73,518 | -0.69% | 40.5만 |
|---|
| 2026.09.04 | ₩73,933 | ₩74,909 | ₩72,943 | ₩74,855 | +1.25% | 17.2만 |
|---|
| 2026.09.03 | ₩74,040 | ₩75,872 | ₩74,040 | ₩75,016 | +1.32% | 16.4만 |
|---|
| 2026.09.02 | ₩72,983 | ₩74,147 | ₩72,943 | ₩73,344 | +0.49% | 15.5만 |
|---|
| 2026.09.01 | ₩72,154 | ₩73,277 | ₩71,713 | ₩72,408 | +0.35% | 10.7만 |
|---|
| 2026.08.31 | ₩72,408 | ₩72,823 | ₩71,486 | ₩72,034 | -0.52% | 13.3만 |
|---|
| 2026.08.28 | ₩72,382 | ₩73,451 | ₩71,486 | ₩72,181 | -0.28% | 10.6만 |
|---|
| 2026.08.27 | ₩71,472 | ₩72,154 | ₩70,750 | ₩72,047 | +0.80% | 8.2만 |
|---|
| 2026.08.26 | ₩71,579 | ₩72,943 | ₩71,232 | ₩72,275 | +0.97% | 11만 |
|---|
| 2026.08.25 | ₩72,288 | ₩72,716 | ₩70,750 | ₩71,552 | -1.02% | 7.3만 |
|---|
| 2026.08.24 | ₩71,579 | ₩73,077 | ₩71,579 | ₩72,114 | +0.75% | 14.9만 |
|---|
| 2026.08.21 | ₩71,700 | ₩72,876 | ₩70,496 | ₩70,897 | -1.12% | 26.9만 |
|---|
| 2026.08.20 | ₩69,881 | ₩71,579 | ₩69,547 | ₩71,232 | +1.93% | 18.1만 |
|---|
| 2026.08.19 | ₩72,168 | ₩72,489 | ₩70,296 | ₩70,590 | -2.19% | 18.5만 |
|---|
| 2026.08.18 | ₩71,459 | ₩72,328 | ₩70,978 | ₩71,726 | +0.37% | 12.6만 |
|---|
| 2026.08.17 | ₩71,927 | ₩72,903 | ₩71,125 | ₩71,405 | -0.73% | 12.1만 |
|---|
| 2026.08.14 | ₩71,740 | ₩72,716 | ₩71,084 | ₩72,582 | +1.17% | 9.6만 |
|---|
| 2026.08.13 | ₩71,780 | ₩72,515 | ₩71,151 | ₩71,833 | +0.07% | 7.6만 |
|---|
| 2026.08.12 | ₩72,154 | ₩73,839 | ₩71,004 | ₩71,138 | -1.41% | 11.3만 |
|---|
| 2026.08.11 | ₩71,499 | ₩72,636 | ₩70,911 | ₩72,154 | +0.92% | 10.9만 |
|---|
| 2026.08.10 | ₩71,873 | ₩72,529 | ₩70,911 | ₩71,526 | -0.48% | 12.7만 |
|---|
| 2026.08.07 | ₩73,050 | ₩73,264 | ₩71,619 | ₩72,836 | -0.29% | 9.2만 |
|---|
| 2026.08.06 | ₩73,304 | ₩74,200 | ₩72,275 | ₩73,451 | +0.20% | 18.4만 |
|---|
| 2026.08.05 | ₩73,050 | ₩74,641 | ₩71,713 | ₩72,676 | -0.51% | 15.1만 |
|---|
| 2026.08.04 | ₩71,593 | ₩73,451 | ₩69,092 | ₩71,753 | +0.22% | 24.6만 |
|---|
| 2026.08.03 | ₩68,892 | ₩70,095 | ₩68,664 | ₩69,654 | +1.11% | 20.3만 |
|---|
| 2026.07.31 | ₩68,838 | ₩69,587 | ₩67,996 | ₩68,678 | -0.23% | 12.2만 |
|---|
| 2026.07.30 | ₩70,296 | ₩70,670 | ₩68,049 | ₩69,600 | -0.99% | 10.5만 |
|---|
| 2026.07.29 | ₩69,841 | ₩71,031 | ₩69,841 | ₩70,122 | +0.40% | 15.8만 |
|---|
| 2026.07.28 | ₩69,212 | ₩70,723 | ₩69,212 | ₩70,550 | +1.93% | 16.1만 |
|---|
| 2026.07.27 | ₩68,651 | ₩70,202 | ₩68,357 | ₩68,798 | +0.21% | 11.1만 |
|---|
| 2026.07.24 | ₩66,538 | ₩68,851 | ₩66,498 | ₩68,637 | +3.16% | 12.6만 |
|---|
| 2026.07.23 | ₩65,468 | ₩66,538 | ₩64,492 | ₩66,083 | +0.94% | 15.2만 |
|---|
| 2026.07.22 | ₩68,383 | ₩68,544 | ₩65,682 | ₩66,271 | -3.09% | 20.1만 |
|---|
| 2026.07.21 | ₩68,317 | ₩69,774 | ₩68,317 | ₩68,865 | +0.80% | 20.3만 |
|---|
| 2026.07.20 | ₩68,317 | ₩70,202 | ₩68,317 | ₩68,691 | +0.55% | 16.6만 |
|---|
| 2026.07.17 | ₩66,886 | ₩69,293 | ₩66,886 | ₩68,317 | +2.14% | 17.6만 |
|---|
| 2026.07.16 | ₩65,883 | ₩67,180 | ₩65,522 | ₩66,846 | +1.46% | 16.4만 |
|---|
| 2026.07.15 | ₩68,624 | ₩68,811 | ₩65,054 | ₩65,508 | -4.54% | 22.9만 |
|---|
| 2026.07.14 | ₩70,135 | ₩70,937 | ₩68,865 | ₩69,092 | -1.49% | 20.8만 |
|---|
| 2026.07.13 | ₩69,212 | ₩70,403 | ₩68,985 | ₩70,135 | +1.33% | 15만 |
|---|
| 2026.07.10 | ₩69,386 | ₩70,068 | ₩68,892 | ₩69,105 | -0.40% | 13.2만 |
|---|
| 2026.07.09 | ₩69,787 | ₩70,429 | ₩68,678 | ₩69,467 | -0.46% | 15.5만 |
|---|
| 2026.07.08 | ₩70,443 | ₩71,245 | ₩68,517 | ₩69,680 | -1.08% | 17.9만 |
|---|
| 2026.07.07 | ₩70,897 | ₩72,716 | ₩70,162 | ₩70,229 | -0.94% | 12.9만 |
|---|
| 2026.07.06 | ₩71,686 | ₩72,301 | ₩70,563 | ₩70,590 | -1.53% | 13.6만 |
|---|
| 2026.07.02 | ₩71,432 | ₩72,769 | ₩69,761 | ₩72,114 | +0.95% | 13.1만 |
|---|
| 2026.07.01 | ₩70,148 | ₩71,954 | ₩68,731 | ₩71,432 | +1.83% | 14.5만 |
|---|
| 2026.06.30 | ₩70,777 | ₩70,790 | ₩69,186 | ₩70,122 | -0.93% | 15.9만 |
|---|
| 2026.06.29 | ₩69,654 | ₩71,058 | ₩68,945 | ₩70,403 | +1.08% | 19.1만 |
|---|
| 2026.06.26 | ₩67,394 | ₩71,258 | ₩67,394 | ₩70,269 | +4.27% | 62.8만 |
|---|
| 2026.06.25 | ₩67,982 | ₩68,932 | ₩66,525 | ₩67,060 | -1.36% | 12.5만 |
|---|
| 2026.06.24 | ₩67,728 | ₩68,918 | ₩67,434 | ₩68,276 | +0.81% | 12.1만 |
|---|
| 2026.06.23 | ₩65,228 | ₩67,327 | ₩65,228 | ₩67,180 | +2.99% | 25.7만 |
|---|
| 2026.06.22 | ₩64,332 | ₩66,043 | ₩63,904 | ₩64,853 | +0.81% | 11.3만 |
|---|
| 2026.06.18 | ₩64,840 | ₩65,121 | ₩63,543 | ₩64,572 | -0.41% | 23.4만 |
|---|
| 2026.06.17 | ₩64,185 | ₩65,094 | ₩63,677 | ₩64,158 | -0.04% | 10.9만 |
|---|
| 2026.06.16 | ₩64,639 | ₩65,508 | ₩64,078 | ₩64,506 | -0.21% | 9.7만 |
|---|
| 2026.06.15 | ₩65,094 | ₩65,094 | ₩63,382 | ₩64,064 | -1.58% | 13.1만 |
|---|
| 2026.06.12 | ₩64,064 | ₩64,907 | ₩63,717 | ₩64,773 | +1.11% | 8.7만 |
|---|
| 2026.06.11 | ₩64,091 | ₩64,853 | ₩63,356 | ₩63,810 | -0.44% | 8.4만 |
|---|
| 2026.06.10 | ₩62,687 | ₩64,332 | ₩62,446 | ₩63,837 | +1.83% | 13.1만 |
|---|
| 2026.06.09 | ₩61,029 | ₩63,208 | ₩61,029 | ₩61,938 | +1.49% | 14.9만 |
|---|
| 2026.06.08 | ₩60,721 | ₩61,484 | ₩60,374 | ₩60,494 | -0.37% | 12.9만 |
|---|
| 2026.06.05 | ₩58,355 | ₩60,975 | ₩57,953 | ₩60,481 | +3.64% | 12.8만 |
|---|
| 2026.06.04 | ₩58,395 | ₩59,505 | ₩58,047 | ₩58,555 | +0.27% | 13.7만 |
|---|
| 2026.06.03 | ₩58,328 | ₩58,996 | ₩57,512 | ₩57,739 | -1.01% | 19.2만 |
|---|
| 2026.06.02 | ₩58,141 | ₩59,344 | ₩57,900 | ₩58,435 | +0.51% | 10.1만 |
|---|
| 2026.06.01 | ₩59,157 | ₩59,759 | ₩57,713 | ₩58,435 | -1.22% | 11.9만 |
|---|
| 2026.05.29 | ₩59,732 | ₩60,200 | ₩59,063 | ₩59,277 | -0.76% | 10.3만 |
|---|
| 2026.05.28 | ₩60,079 | ₩60,855 | ₩59,384 | ₩59,879 | -0.33% | 13.7만 |
|---|
| 2026.05.27 | ₩63,302 | ₩63,636 | ₩59,785 | ₩60,227 | -4.86% | 8.8만 |
|---|
| 2026.05.26 | ₩63,396 | ₩64,185 | ₩62,634 | ₩63,128 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩64,251 | ₩64,479 | ₩62,981 | ₩63,075 | -1.83% | 17.6만 |
|---|
| 2026.05.21 | ₩65,428 | ₩66,765 | ₩64,305 | ₩64,358 | -1.63% | 13.5만 |
|---|
| 2026.05.20 | ₩64,679 | ₩65,696 | ₩63,810 | ₩64,238 | -0.68% | 9.1만 |
|---|
| 2026.05.19 | ₩65,254 | ₩65,910 | ₩64,158 | ₩64,613 | -0.98% | 11.6만 |
|---|
| 2026.05.18 | ₩64,292 | ₩66,779 | ₩64,278 | ₩65,789 | +2.33% | 14.6만 |
|---|
| 2026.05.15 | ₩65,468 | ₩66,217 | ₩64,198 | ₩64,265 | -1.84% | 22.8만 |
|---|
| 2026.05.14 | ₩65,254 | ₩66,672 | ₩65,214 | ₩65,615 | +0.55% | 12.4만 |
|---|
| 2026.05.13 | ₩64,305 | ₩65,816 | ₩64,238 | ₩65,094 | +1.23% | 15.8만 |
|---|
| 2026.05.12 | ₩64,933 | ₩65,428 | ₩63,061 | ₩64,760 | -0.27% | 16.4만 |
|---|
| 2026.05.11 | ₩65,295 | ₩66,685 | ₩64,840 | ₩64,933 | -0.55% | 18.6만 |
|---|
| 2026.05.08 | ₩62,580 | ₩65,401 | ₩62,580 | ₩64,479 | +3.03% | 15.9만 |
|---|
| 2026.05.07 | ₩59,331 | ₩63,208 | ₩58,956 | ₩62,580 | +5.48% | 18.5만 |
|---|
| 2026.05.06 | ₩58,074 | ₩59,986 | ₩57,004 | ₩57,512 | -0.97% | 19.6만 |
|---|
| 2026.05.05 | ₩52,538 | ₩53,781 | ₩52,538 | ₩53,287 | +1.43% | 11.2만 |
|---|
| 2026.05.04 | ₩53,260 | ₩54,049 | ₩52,404 | ₩52,458 | -1.51% | 8.5만 |
|---|
| 2026.05.01 | ₩54,183 | ₩54,637 | ₩53,193 | ₩53,340 | -1.55% | 7.6만 |
|---|
| 2026.04.30 | ₩52,885 | ₩54,156 | ₩52,698 | ₩53,915 | +1.95% | 10.5만 |
|---|
| 2026.04.29 | ₩55,185 | ₩55,279 | ₩52,698 | ₩53,260 | -3.49% | 16만 |
|---|
| 2026.04.28 | ₩54,343 | ₩55,841 | ₩53,821 | ₩55,546 | +2.21% | 14.4만 |
|---|
| 2026.04.27 | ₩53,541 | ₩54,503 | ₩53,460 | ₩54,116 | +1.07% | 6.2만 |
|---|
| 2026.04.24 | ₩53,166 | ₩54,102 | ₩52,805 | ₩53,688 | +0.98% | 10.3만 |
|---|
| 2026.04.23 | ₩52,551 | ₩53,527 | ₩52,524 | ₩53,434 | +1.68% | 7.4만 |
|---|
| 2026.04.22 | ₩52,912 | ₩53,608 | ₩52,217 | ₩52,498 | -0.78% | 7.6만 |
|---|
| 2026.04.21 | ₩53,086 | ₩53,380 | ₩52,565 | ₩52,765 | -0.60% | 12만 |
|---|
| 2026.04.20 | ₩53,781 | ₩54,410 | ₩52,885 | ₩53,033 | -1.39% | 11.7만 |
|---|
| 2026.04.17 | ₩52,685 | ₩54,544 | ₩52,645 | ₩53,995 | +2.49% | 9.6만 |
|---|
| 2026.04.16 | ₩52,177 | ₩52,672 | ₩52,177 | ₩52,605 | +0.82% | 8.4만 |
|---|
| 2026.04.15 | ₩52,471 | ₩52,738 | ₩51,776 | ₩52,444 | -0.05% | 7.6만 |
|---|
| 2026.04.14 | ₩53,273 | ₩53,340 | ₩52,030 | ₩52,578 | -1.31% | 8.8만 |
|---|
| 2026.04.13 | ₩52,498 | ₩53,460 | ₩52,484 | ₩53,367 | +1.66% | 14.9만 |
|---|
| 2026.04.10 | ₩52,765 | ₩52,819 | ₩51,401 | ₩52,337 | -0.81% | 7.8만 |
|---|
| 2026.04.09 | ₩51,856 | ₩53,220 | ₩51,762 | ₩52,939 | +2.09% | 11.6만 |
|---|
| 2026.04.08 | ₩51,695 | ₩52,137 | ₩51,522 | ₩52,070 | +0.72% | 10.2만 |
|---|
| 2026.04.07 | ₩50,158 | ₩51,334 | ₩50,104 | ₩51,094 | +1.87% | 11.4만 |
|---|
| 2026.04.06 | ₩50,024 | ₩50,465 | ₩49,797 | ₩50,291 | +0.53% | 6.2만 |
|---|
| 2026.04.02 | ₩48,807 | ₩50,412 | ₩48,513 | ₩50,251 | +2.96% | 9.9만 |
|---|
| 2026.04.01 | ₩49,556 | ₩50,893 | ₩48,820 | ₩49,061 | -1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩50,291 | ₩50,291 | ₩48,807 | ₩49,556 | -1.46% | 8.3만 |
|---|
| 2026.03.30 | ₩49,275 | ₩49,930 | ₩48,513 | ₩49,783 | +1.03% | 10.5만 |
|---|
| 2026.03.27 | ₩49,476 | ₩49,743 | ₩48,673 | ₩48,820 | -1.32% | 7.6만 |
|---|
| 2026.03.26 | ₩49,128 | ₩49,877 | ₩48,834 | ₩49,797 | +1.36% | 8.6만 |
|---|
| 2026.03.25 | ₩50,144 | ₩50,372 | ₩49,181 | ₩49,275 | -1.73% | 8만 |
|---|
| 2026.03.24 | ₩49,596 | ₩50,184 | ₩48,874 | ₩49,823 | +0.46% | 10.4만 |
|---|
| 2026.03.23 | ₩49,409 | ₩50,639 | ₩49,155 | ₩50,104 | +1.41% | 18.1만 |
|---|
| 2026.03.20 | ₩49,008 | ₩49,008 | ₩48,045 | ₩48,673 | -0.68% | 26.2만 |
|---|
| 2026.03.19 | ₩49,048 | ₩49,690 | ₩48,219 | ₩48,807 | -0.49% | 12만 |
|---|
| 2026.03.18 | ₩49,716 | ₩49,850 | ₩48,727 | ₩49,181 | -1.08% | 11.3만 |
|---|
| 2026.03.17 | ₩49,850 | ₩50,733 | ₩49,369 | ₩50,211 | +0.72% | 9.7만 |
|---|
| 2026.03.16 | ₩49,609 | ₩50,438 | ₩49,288 | ₩49,850 | +0.49% | 10.5만 |
|---|
| 2026.03.13 | ₩49,462 | ₩49,462 | ₩48,874 | ₩49,302 | -0.32% | 5.8만 |
|---|
| 2026.03.12 | ₩48,593 | ₩49,195 | ₩48,339 | ₩49,195 | +1.24% | 8.7만 |
|---|
| 2026.03.11 | ₩49,543 | ₩50,947 | ₩48,473 | ₩49,128 | -0.84% | 6.5만 |
|---|
| 2026.03.10 | ₩49,235 | ₩50,398 | ₩49,235 | ₩49,502 | +0.54% | 8.3만 |
|---|
| 2026.03.09 | ₩49,970 | ₩50,265 | ₩48,794 | ₩49,342 | -1.26% | 10.6만 |
|---|
| 2026.03.06 | ₩49,890 | ₩50,572 | ₩48,968 | ₩50,532 | +1.29% | 12.9만 |
|---|
| 2026.03.05 | ₩51,749 | ₩51,990 | ₩50,198 | ₩50,505 | -2.40% | 10.1만 |
|---|
| 2026.03.04 | ₩51,455 | ₩52,404 | ₩50,906 | ₩52,217 | +1.48% | 12.6만 |
|---|
| 2026.03.03 | ₩52,003 | ₩52,190 | ₩50,345 | ₩51,455 | -1.05% | 11.4만 |
|---|
| 2026.03.02 | ₩51,695 | ₩52,725 | ₩51,054 | ₩52,524 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩51,749 | ₩52,310 | ₩50,973 | ₩51,963 | +0.41% | 10.2만 |
|---|
| 2026.02.26 | ₩51,120 | ₩51,909 | ₩51,120 | ₩51,869 | +1.46% | 9.1만 |
|---|
| 2026.02.25 | ₩50,572 | ₩51,267 | ₩50,144 | ₩51,120 | +1.08% | 8.8만 |
|---|
| 2026.02.24 | ₩50,599 | ₩51,187 | ₩49,823 | ₩50,438 | -0.32% | 11.9만 |
|---|
| 2026.02.23 | ₩51,602 | ₩52,110 | ₩50,746 | ₩50,866 | -1.43% | 17.8만 |
|---|
| 2026.02.20 | ₩51,080 | ₩51,883 | ₩50,385 | ₩51,522 | +0.86% | 23.5만 |
|---|
| 2026.02.19 | ₩51,388 | ₩51,776 | ₩50,666 | ₩50,920 | -0.91% | 10.5만 |
|---|
| 2026.02.18 | ₩52,966 | ₩52,966 | ₩51,080 | ₩51,695 | -2.40% | 16.9만 |
|---|
| 2026.02.17 | ₩52,672 | ₩53,273 | ₩52,070 | ₩52,966 | +0.56% | 22.1만 |
|---|
| 2026.02.13 | ₩52,952 | ₩52,952 | ₩51,749 | ₩52,591 | -0.68% | 13.7만 |
|---|
| 2026.02.12 | ₩52,484 | ₩54,330 | ₩52,110 | ₩52,952 | +0.89% | 28.8만 |
|---|
| 2026.02.11 | ₩50,305 | ₩52,484 | ₩49,449 | ₩51,776 | +2.92% | 26.5만 |
|---|
| 2026.02.10 | ₩48,138 | ₩48,647 | ₩47,657 | ₩48,312 | +0.36% | 11만 |
|---|
| 2026.02.09 | ₩49,355 | ₩49,797 | ₩48,125 | ₩48,219 | -2.30% | 9.9만 |
|---|
| 2026.02.06 | ₩50,572 | ₩50,947 | ₩49,288 | ₩49,543 | -2.04% | 15.3만 |
|---|
| 2026.02.05 | ₩49,329 | ₩50,519 | ₩49,329 | ₩50,198 | +1.76% | 14.2만 |
|---|
| 2026.02.04 | ₩49,235 | ₩49,609 | ₩48,941 | ₩49,248 | +0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩48,713 | ₩49,810 | ₩48,419 | ₩48,927 | +0.44% | 9.3만 |
|---|
| 2026.02.02 | ₩48,045 | ₩48,981 | ₩47,804 | ₩48,713 | +1.39% | 8.2만 |
|---|
| 2026.01.30 | ₩47,363 | ₩48,259 | ₩47,015 | ₩48,058 | +1.47% | 14.2만 |
|---|
| 2026.01.29 | ₩46,788 | ₩47,764 | ₩46,788 | ₩47,644 | +1.83% | 8.8만 |
|---|
| 2026.01.28 | ₩46,534 | ₩47,002 | ₩46,213 | ₩46,681 | +0.32% | 16.3만 |
|---|
| 2026.01.27 | ₩46,855 | ₩46,855 | ₩46,333 | ₩46,547 | -0.66% | 10.2만 |
|---|
| 2026.01.26 | ₩46,106 | ₩47,243 | ₩46,106 | ₩46,815 | +1.54% | 8.1만 |
|---|
| 2026.01.23 | ₩46,868 | ₩47,390 | ₩45,798 | ₩45,932 | -2.00% | 11.5만 |
|---|
| 2026.01.22 | ₩47,403 | ₩47,724 | ₩46,975 | ₩47,109 | -0.62% | 9.5만 |
|---|
| 2026.01.21 | ₩46,922 | ₩47,684 | ₩46,882 | ₩47,470 | +1.17% | 15.1만 |
|---|
| 2026.01.20 | ₩46,948 | ₩47,537 | ₩46,601 | ₩46,694 | -0.54% | 14.8만 |
|---|
| 2026.01.16 | ₩47,657 | ₩48,326 | ₩47,015 | ₩47,363 | -0.62% | 9.9만 |
|---|
| 2026.01.15 | ₩47,711 | ₩48,232 | ₩47,283 | ₩47,804 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩47,176 | ₩47,737 | ₩47,029 | ₩47,697 | +1.11% | 7.9만 |
|---|
| 2026.01.13 | ₩48,018 | ₩48,219 | ₩46,708 | ₩47,029 | -2.06% | 8.7만 |
|---|
| 2026.01.12 | ₩47,283 | ₩48,138 | ₩46,654 | ₩47,925 | +1.36% | 9.1만 |
|---|
| 2026.01.09 | ₩48,085 | ₩48,459 | ₩46,775 | ₩47,457 | -1.31% | 8.7만 |
|---|
| 2026.01.08 | ₩47,523 | ₩48,968 | ₩47,523 | ₩48,232 | +1.49% | 8.3만 |
|---|
| 2026.01.07 | ₩47,644 | ₩47,831 | ₩47,069 | ₩47,724 | +0.17% | 7.8만 |
|---|
| 2026.01.06 | ₩48,272 | ₩48,433 | ₩46,975 | ₩47,844 | -0.89% | 13.4만 |
|---|
| 2026.01.05 | ₩47,577 | ₩48,927 | ₩47,336 | ₩48,526 | +2.00% | 11.8만 |
|---|
| 2026.01.02 | ₩48,620 | ₩48,861 | ₩47,336 | ₩47,577 | -2.15% | 11.7만 |
|---|
| 2025.12.31 | ₩48,874 | ₩49,115 | ₩48,433 | ₩48,606 | -0.55% | 7.3만 |
|---|
| 2025.12.30 | ₩48,874 | ₩49,115 | ₩48,473 | ₩48,820 | -0.11% | 5.9만 |
|---|
| 2025.12.29 | ₩48,861 | ₩49,128 | ₩48,446 | ₩48,820 | -0.08% | 7.1만 |
|---|
| 2025.12.26 | ₩49,569 | ₩49,716 | ₩48,259 | ₩48,727 | -1.70% | 7.7만 |
|---|
| 2025.12.24 | ₩49,543 | ₩49,944 | ₩49,195 | ₩49,436 | -0.22% | 4.8만 |
|---|
| 2025.12.23 | ₩49,730 | ₩50,131 | ₩49,502 | ₩49,502 | -0.46% | 8.4만 |
|---|
| 2025.12.22 | ₩49,543 | ₩50,692 | ₩49,489 | ₩49,783 | +0.49% | 11.9만 |
|---|
| 2025.12.19 | ₩49,449 | ₩49,770 | ₩48,754 | ₩49,302 | -0.30% | 51.1만 |
|---|
| 2025.12.18 | ₩49,917 | ₩50,144 | ₩49,516 | ₩49,690 | -0.46% | 20.7만 |
|---|
| 2025.12.17 | ₩48,874 | ₩49,944 | ₩48,352 | ₩49,917 | +2.13% | 12.9만 |
|---|
| 2025.12.16 | ₩49,516 | ₩49,703 | ₩48,540 | ₩48,941 | -1.16% | 11.4만 |
|---|
| 2025.12.15 | ₩49,436 | ₩49,877 | ₩49,048 | ₩49,355 | -0.16% | 11.9만 |
|---|
| 2025.12.12 | ₩48,794 | ₩49,636 | ₩48,299 | ₩49,155 | +0.74% | 14.5만 |
|---|
| 2025.12.11 | ₩47,724 | ₩49,115 | ₩47,724 | ₩48,807 | +2.27% | 11.3만 |
|---|
| 2025.12.10 | ₩47,109 | ₩47,764 | ₩46,828 | ₩47,497 | +0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩46,347 | ₩47,416 | ₩46,347 | ₩46,989 | +1.38% | 8만 |
|---|
| 2025.12.08 | ₩46,975 | ₩46,975 | ₩44,836 | ₩46,320 | -1.39% | 11.9만 |
|---|
| 2025.12.05 | ₩47,898 | ₩47,898 | ₩46,454 | ₩46,694 | -2.51% | 11.6만 |
|---|
| 2025.12.04 | ₩48,393 | ₩48,994 | ₩47,844 | ₩48,112 | -0.58% | 10.6만 |
|---|
| 2025.12.03 | ₩48,847 | ₩49,302 | ₩47,684 | ₩48,352 | -1.01% | 9.1만 |
|---|
| 2025.12.02 | ₩48,767 | ₩49,141 | ₩48,366 | ₩48,593 | -0.36% | 8.5만 |
|---|
| 2025.12.01 | ₩48,272 | ₩50,064 | ₩48,179 | ₩48,713 | +0.91% | 17만 |
|---|
| 2025.11.28 | ₩49,502 | ₩50,091 | ₩48,633 | ₩48,874 | -1.27% | 7.8만 |
|---|
| 2025.11.26 | ₩49,476 | ₩50,599 | ₩49,476 | ₩49,716 | +0.49% | 22.1만 |
|---|
| 2025.11.25 | ₩49,088 | ₩50,118 | ₩49,088 | ₩49,730 | +1.31% | 10.8만 |
|---|
| 2025.11.24 | ₩49,449 | ₩49,823 | ₩48,540 | ₩48,727 | -1.46% | 13.9만 |
|---|
| 2025.11.21 | ₩48,593 | ₩49,944 | ₩48,312 | ₩49,369 | +1.60% | 9.4만 |
|---|
| 2025.11.20 | ₩49,115 | ₩49,930 | ₩48,179 | ₩48,339 | -1.58% | 11.1만 |
|---|
| 2025.11.19 | ₩49,342 | ₩49,877 | ₩48,259 | ₩48,526 | -1.65% | 12.1만 |
|---|
| 2025.11.18 | ₩48,954 | ₩50,118 | ₩48,179 | ₩49,462 | +1.04% | 12.2만 |
|---|
| 2025.11.17 | ₩49,583 | ₩50,011 | ₩48,847 | ₩48,941 | -1.29% | 11.1만 |
|---|
| 2025.11.14 | ₩48,901 | ₩49,730 | ₩48,820 | ₩49,623 | +1.48% | 9.1만 |
|---|
| 2025.11.13 | ₩49,462 | ₩49,743 | ₩48,954 | ₩49,008 | -0.92% | 10.5만 |
|---|
| 2025.11.12 | ₩49,141 | ₩49,917 | ₩48,780 | ₩49,516 | +0.76% | 15만 |
|---|
| 2025.11.11 | ₩48,352 | ₩49,623 | ₩46,801 | ₩48,981 | +1.30% | 9.6만 |
|---|
| 2025.11.10 | ₩47,136 | ₩49,075 | ₩46,962 | ₩48,486 | +2.87% | 13.9만 |
|---|
| 2025.11.07 | ₩47,122 | ₩47,563 | ₩46,200 | ₩47,243 | +0.26% | 15.8만 |
|---|
| 2025.11.06 | ₩47,363 | ₩47,925 | ₩46,801 | ₩47,002 | -0.76% | 15.6만 |
|---|
| 2025.11.05 | ₩43,097 | ₩47,804 | ₩43,097 | ₩47,390 | +9.96% | 33.3만 |
|---|
| 2025.11.04 | ₩40,115 | ₩41,693 | ₩40,115 | ₩41,319 | +3.00% | 15.1만 |
|---|
| 2025.11.03 | ₩40,423 | ₩40,824 | ₩40,008 | ₩40,824 | +0.99% | 10.9만 |
|---|
| 2025.10.31 | ₩40,249 | ₩40,583 | ₩39,915 | ₩40,423 | +0.43% | 10.6만 |
|---|
| 2025.10.30 | ₩40,169 | ₩40,811 | ₩40,169 | ₩40,543 | +0.93% | 10.3만 |
|---|
| 2025.10.29 | ₩40,797 | ₩41,145 | ₩39,928 | ₩40,169 | -1.54% | 9.7만 |
|---|
| 2025.10.28 | ₩41,158 | ₩41,199 | ₩40,356 | ₩41,038 | -0.29% | 9.5만 |
|---|
| 2025.10.27 | ₩41,947 | ₩42,335 | ₩41,292 | ₩41,386 | -1.34% | 7.3만 |
|---|
| 2025.10.24 | ₩41,439 | ₩41,947 | ₩40,771 | ₩41,894 | +1.10% | 7.6만 |
|---|
| 2025.10.23 | ₩41,265 | ₩41,332 | ₩40,797 | ₩41,279 | +0.03% | 7.6만 |
|---|
| 2025.10.22 | ₩41,720 | ₩41,814 | ₩40,998 | ₩41,065 | -1.57% | 9.4만 |
|---|
| 2025.10.21 | ₩41,132 | ₩41,733 | ₩41,132 | ₩41,586 | +1.11% | 6.9만 |
|---|
| 2025.10.20 | ₩40,985 | ₩41,439 | ₩40,931 | ₩41,319 | +0.82% | 6.9만 |
|---|
| 2025.10.17 | ₩40,610 | ₩41,078 | ₩40,610 | ₩40,824 | +0.53% | 10.1만 |
|---|
| 2025.10.16 | ₩41,453 | ₩41,466 | ₩40,276 | ₩40,637 | -1.97% | 14.3만 |
|---|
| 2025.10.15 | ₩41,974 | ₩41,987 | ₩41,105 | ₩41,640 | -0.80% | 9.3만 |
|---|
| 2025.10.14 | ₩40,303 | ₩42,081 | ₩40,303 | ₩41,840 | +3.82% | 10.9만 |
|---|
| 2025.10.13 | ₩41,078 | ₩41,346 | ₩40,062 | ₩40,704 | -0.91% | 11.7만 |
|---|
| 2025.10.10 | ₩41,145 | ₩41,546 | ₩40,557 | ₩40,731 | -1.01% | 11.6만 |
|---|