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 | ₩75,215 | ₩75,591 | ₩73,887 | ₩73,968 | -1.66% | 7.4만 |
| 2026.10.08 | ₩73,579 | ₩75,765 | ₩72,425 | ₩75,658 | +2.83% | 11.8만 |
| 2026.10.07 | ₩72,881 | ₩74,665 | ₩72,881 | ₩73,847 | +1.33% | 19만 |
| 2026.10.06 | ₩73,122 | ₩74,316 | ₩71,888 | ₩73,605 | +0.66% | 9만 |
| 2026.10.05 | ₩72,572 | ₩73,887 | ₩69,769 | ₩73,310 | +1.02% | 18만 |
| 2026.10.02 | ₩73,069 | ₩73,807 | ₩71,486 | ₩73,270 | +0.28% | 12.1만 |
| 2026.10.01 | ₩70,413 | ₩72,452 | ₩69,501 | ₩72,358 | +2.76% | 10만 |
| 2026.09.30 | ₩72,116 | ₩72,116 | ₩70,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,547 |
| -2.18% |
| 17.1만 |
| 2026.09.29 | ₩71,540 | ₩71,902 | ₩69,876 | ₩71,808 | +0.38% | 9.8만 |
|---|
| 2026.09.28 | ₩71,486 | ₩71,955 | ₩71,030 | ₩71,553 | +0.09% | 10.5만 |
|---|
| 2026.09.25 | ₩71,392 | ₩71,902 | ₩70,560 | ₩71,540 | +0.21% | 11.1만 |
|---|
| 2026.09.24 | ₩72,304 | ₩72,814 | ₩71,553 | ₩71,674 | -0.87% | 11.9만 |
|---|
| 2026.09.23 | ₩71,848 | ₩72,425 | ₩68,159 | ₩71,888 | +0.06% | 9.7만 |
|---|
| 2026.09.22 | ₩72,130 | ₩72,505 | ₩70,292 | ₩72,009 | -0.17% | 9.3만 |
|---|
| 2026.09.21 | ₩73,109 | ₩73,511 | ₩71,472 | ₩71,687 | -1.94% | 11만 |
|---|
| 2026.09.18 | ₩71,794 | ₩73,230 | ₩70,185 | ₩72,961 | +1.63% | 44.8만 |
|---|
| 2026.09.17 | ₩74,088 | ₩75,041 | ₩72,438 | ₩72,841 | -1.68% | 11.5만 |
|---|
| 2026.09.16 | ₩73,646 | ₩73,646 | ₩72,103 | ₩73,538 | -0.15% | 13.1만 |
|---|
| 2026.09.15 | ₩74,477 | ₩74,477 | ₩73,176 | ₩73,646 | -1.12% | 14.4만 |
|---|
| 2026.09.14 | ₩74,679 | ₩75,269 | ₩72,814 | ₩74,357 | -0.43% | 13.4만 |
|---|
| 2026.09.11 | ₩74,343 | ₩76,114 | ₩73,136 | ₩74,290 | -0.07% | 11.2만 |
|---|
| 2026.09.10 | ₩72,371 | ₩73,498 | ₩71,419 | ₩73,458 | +1.50% | 14만 |
|---|
| 2026.09.09 | ₩72,626 | ₩72,975 | ₩70,319 | ₩71,996 | -0.87% | 19.9만 |
|---|
| 2026.09.08 | ₩74,263 | ₩74,652 | ₩72,640 | ₩73,753 | -0.69% | 40.5만 |
|---|
| 2026.09.04 | ₩74,169 | ₩75,148 | ₩73,176 | ₩75,094 | +1.25% | 17.2만 |
|---|
| 2026.09.03 | ₩74,276 | ₩76,114 | ₩74,276 | ₩75,255 | +1.32% | 16.4만 |
|---|
| 2026.09.02 | ₩73,216 | ₩74,383 | ₩73,176 | ₩73,579 | +0.49% | 15.5만 |
|---|
| 2026.09.01 | ₩72,385 | ₩73,511 | ₩71,942 | ₩72,640 | +0.35% | 10.7만 |
|---|
| 2026.08.31 | ₩72,640 | ₩73,055 | ₩71,714 | ₩72,264 | -0.52% | 13.3만 |
|---|
| 2026.08.28 | ₩72,613 | ₩73,686 | ₩71,714 | ₩72,411 | -0.28% | 10.6만 |
|---|
| 2026.08.27 | ₩71,701 | ₩72,385 | ₩70,976 | ₩72,277 | +0.80% | 8.2만 |
|---|
| 2026.08.26 | ₩71,808 | ₩73,176 | ₩71,459 | ₩72,505 | +0.97% | 11만 |
|---|
| 2026.08.25 | ₩72,519 | ₩72,948 | ₩70,976 | ₩71,781 | -1.02% | 7.3만 |
|---|
| 2026.08.24 | ₩71,808 | ₩73,310 | ₩71,808 | ₩72,344 | +0.75% | 14.9만 |
|---|
| 2026.08.21 | ₩71,929 | ₩73,109 | ₩70,721 | ₩71,124 | -1.12% | 26.9만 |
|---|
| 2026.08.20 | ₩70,104 | ₩71,808 | ₩69,769 | ₩71,459 | +1.93% | 18.1만 |
|---|
| 2026.08.19 | ₩72,398 | ₩72,720 | ₩70,520 | ₩70,815 | -2.19% | 18.5만 |
|---|
| 2026.08.18 | ₩71,687 | ₩72,559 | ₩71,204 | ₩71,955 | +0.37% | 12.6만 |
|---|
| 2026.08.17 | ₩72,157 | ₩73,136 | ₩71,352 | ₩71,633 | -0.73% | 12.1만 |
|---|
| 2026.08.14 | ₩71,969 | ₩72,948 | ₩71,311 | ₩72,814 | +1.17% | 9.6만 |
|---|
| 2026.08.13 | ₩72,009 | ₩72,747 | ₩71,379 | ₩72,063 | +0.07% | 7.6만 |
|---|
| 2026.08.12 | ₩72,385 | ₩74,075 | ₩71,231 | ₩71,365 | -1.41% | 11.3만 |
|---|
| 2026.08.11 | ₩71,727 | ₩72,868 | ₩71,137 | ₩72,385 | +0.92% | 10.9만 |
|---|
| 2026.08.10 | ₩72,103 | ₩72,760 | ₩71,137 | ₩71,754 | -0.48% | 12.7만 |
|---|
| 2026.08.07 | ₩73,283 | ₩73,498 | ₩71,848 | ₩73,069 | -0.29% | 9.2만 |
|---|
| 2026.08.06 | ₩73,538 | ₩74,437 | ₩72,505 | ₩73,686 | +0.20% | 18.4만 |
|---|
| 2026.08.05 | ₩73,283 | ₩74,880 | ₩71,942 | ₩72,908 | -0.51% | 15.1만 |
|---|
| 2026.08.04 | ₩71,821 | ₩73,686 | ₩69,313 | ₩71,982 | +0.22% | 24.6만 |
|---|
| 2026.08.03 | ₩69,112 | ₩70,319 | ₩68,883 | ₩69,876 | +1.11% | 20.3만 |
|---|
| 2026.07.31 | ₩69,058 | ₩69,809 | ₩68,213 | ₩68,897 | -0.23% | 12.2만 |
|---|
| 2026.07.30 | ₩70,520 | ₩70,896 | ₩68,266 | ₩69,822 | -0.99% | 10.5만 |
|---|
| 2026.07.29 | ₩70,064 | ₩71,258 | ₩70,064 | ₩70,346 | +0.40% | 15.8만 |
|---|
| 2026.07.28 | ₩69,433 | ₩70,949 | ₩69,433 | ₩70,775 | +1.93% | 16.1만 |
|---|
| 2026.07.27 | ₩68,870 | ₩70,426 | ₩68,575 | ₩69,018 | +0.21% | 11.1만 |
|---|
| 2026.07.24 | ₩66,751 | ₩69,071 | ₩66,710 | ₩68,857 | +3.16% | 12.6만 |
|---|
| 2026.07.23 | ₩65,677 | ₩66,751 | ₩64,698 | ₩66,294 | +0.94% | 15.2만 |
|---|
| 2026.07.22 | ₩68,602 | ₩68,763 | ₩65,892 | ₩66,482 | -3.09% | 20.1만 |
|---|
| 2026.07.21 | ₩68,535 | ₩69,997 | ₩68,535 | ₩69,085 | +0.80% | 20.3만 |
|---|
| 2026.07.20 | ₩68,535 | ₩70,426 | ₩68,535 | ₩68,910 | +0.55% | 16.6만 |
|---|
| 2026.07.17 | ₩67,099 | ₩69,514 | ₩67,099 | ₩68,535 | +2.14% | 17.6만 |
|---|
| 2026.07.16 | ₩66,093 | ₩67,394 | ₩65,731 | ₩67,059 | +1.46% | 16.4만 |
|---|
| 2026.07.15 | ₩68,843 | ₩69,031 | ₩65,262 | ₩65,718 | -4.54% | 22.9만 |
|---|
| 2026.07.14 | ₩70,359 | ₩71,164 | ₩69,085 | ₩69,313 | -1.49% | 20.8만 |
|---|
| 2026.07.13 | ₩69,433 | ₩70,627 | ₩69,205 | ₩70,359 | +1.33% | 15만 |
|---|
| 2026.07.10 | ₩69,608 | ₩70,292 | ₩69,112 | ₩69,326 | -0.40% | 13.2만 |
|---|
| 2026.07.09 | ₩70,010 | ₩70,654 | ₩68,897 | ₩69,688 | -0.46% | 15.5만 |
|---|
| 2026.07.08 | ₩70,668 | ₩71,472 | ₩68,736 | ₩69,903 | -1.08% | 17.9만 |
|---|
| 2026.07.07 | ₩71,124 | ₩72,948 | ₩70,386 | ₩70,453 | -0.94% | 12.9만 |
|---|
| 2026.07.06 | ₩71,915 | ₩72,532 | ₩70,788 | ₩70,815 | -1.53% | 13.6만 |
|---|
| 2026.07.02 | ₩71,660 | ₩73,002 | ₩69,983 | ₩72,344 | +0.95% | 13.1만 |
|---|
| 2026.07.01 | ₩70,372 | ₩72,183 | ₩68,951 | ₩71,660 | +1.83% | 14.5만 |
|---|
| 2026.06.30 | ₩71,003 | ₩71,016 | ₩69,407 | ₩70,346 | -0.93% | 15.9만 |
|---|
| 2026.06.29 | ₩69,876 | ₩71,285 | ₩69,165 | ₩70,627 | +1.08% | 19.1만 |
|---|
| 2026.06.26 | ₩67,609 | ₩71,486 | ₩67,609 | ₩70,493 | +4.27% | 62.8만 |
|---|
| 2026.06.25 | ₩68,199 | ₩69,152 | ₩66,737 | ₩67,274 | -1.36% | 12.5만 |
|---|
| 2026.06.24 | ₩67,944 | ₩69,138 | ₩67,649 | ₩68,494 | +0.81% | 12.1만 |
|---|
| 2026.06.23 | ₩65,436 | ₩67,542 | ₩65,436 | ₩67,394 | +2.99% | 25.7만 |
|---|
| 2026.06.22 | ₩64,537 | ₩66,254 | ₩64,108 | ₩65,060 | +0.81% | 11.3만 |
|---|
| 2026.06.18 | ₩65,047 | ₩65,329 | ₩63,746 | ₩64,779 | -0.41% | 23.4만 |
|---|
| 2026.06.17 | ₩64,390 | ₩65,302 | ₩63,880 | ₩64,363 | -0.04% | 10.9만 |
|---|
| 2026.06.16 | ₩64,846 | ₩65,718 | ₩64,282 | ₩64,712 | -0.21% | 9.7만 |
|---|
| 2026.06.15 | ₩65,302 | ₩65,302 | ₩63,585 | ₩64,269 | -1.58% | 13.1만 |
|---|
| 2026.06.12 | ₩64,269 | ₩65,114 | ₩63,920 | ₩64,980 | +1.11% | 8.7만 |
|---|
| 2026.06.11 | ₩64,296 | ₩65,060 | ₩63,558 | ₩64,014 | -0.44% | 8.4만 |
|---|
| 2026.06.10 | ₩62,887 | ₩64,537 | ₩62,646 | ₩64,041 | +1.83% | 13.1만 |
|---|
| 2026.06.09 | ₩61,224 | ₩63,410 | ₩61,224 | ₩62,136 | +1.49% | 14.9만 |
|---|
| 2026.06.08 | ₩60,915 | ₩61,680 | ₩60,566 | ₩60,687 | -0.37% | 12.9만 |
|---|
| 2026.06.05 | ₩58,541 | ₩61,170 | ₩58,138 | ₩60,674 | +3.64% | 12.8만 |
|---|
| 2026.06.04 | ₩58,581 | ₩59,695 | ₩58,232 | ₩58,742 | +0.27% | 13.7만 |
|---|
| 2026.06.03 | ₩58,514 | ₩59,185 | ₩57,696 | ₩57,924 | -1.01% | 19.2만 |
|---|
| 2026.06.02 | ₩58,326 | ₩59,534 | ₩58,085 | ₩58,621 | +0.51% | 10.1만 |
|---|
| 2026.06.01 | ₩59,346 | ₩59,949 | ₩57,897 | ₩58,621 | -1.22% | 11.9만 |
|---|
| 2026.05.29 | ₩59,923 | ₩60,392 | ₩59,252 | ₩59,466 | -0.76% | 10.3만 |
|---|
| 2026.05.28 | ₩60,271 | ₩61,049 | ₩59,574 | ₩60,070 | -0.33% | 13.7만 |
|---|
| 2026.05.27 | ₩63,504 | ₩63,840 | ₩59,976 | ₩60,419 | -4.86% | 8.8만 |
|---|
| 2026.05.26 | ₩63,598 | ₩64,390 | ₩62,834 | ₩63,330 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩64,457 | ₩64,685 | ₩63,182 | ₩63,276 | -1.83% | 17.6만 |
|---|
| 2026.05.21 | ₩65,637 | ₩66,979 | ₩64,510 | ₩64,564 | -1.63% | 13.5만 |
|---|
| 2026.05.20 | ₩64,886 | ₩65,905 | ₩64,014 | ₩64,443 | -0.68% | 9.1만 |
|---|
| 2026.05.19 | ₩65,463 | ₩66,120 | ₩64,363 | ₩64,819 | -0.98% | 11.6만 |
|---|
| 2026.05.18 | ₩64,497 | ₩66,992 | ₩64,484 | ₩65,999 | +2.33% | 14.6만 |
|---|
| 2026.05.15 | ₩65,677 | ₩66,429 | ₩64,403 | ₩64,470 | -1.84% | 22.8만 |
|---|
| 2026.05.14 | ₩65,463 | ₩66,885 | ₩65,423 | ₩65,825 | +0.55% | 12.4만 |
|---|
| 2026.05.13 | ₩64,510 | ₩66,026 | ₩64,443 | ₩65,302 | +1.23% | 15.8만 |
|---|
| 2026.05.12 | ₩65,141 | ₩65,637 | ₩63,263 | ₩64,966 | -0.27% | 16.4만 |
|---|
| 2026.05.11 | ₩65,503 | ₩66,898 | ₩65,047 | ₩65,141 | -0.55% | 18.6만 |
|---|
| 2026.05.08 | ₩62,780 | ₩65,610 | ₩62,780 | ₩64,685 | +3.03% | 15.9만 |
|---|
| 2026.05.07 | ₩59,520 | ₩63,410 | ₩59,145 | ₩62,780 | +5.48% | 18.5만 |
|---|
| 2026.05.06 | ₩58,259 | ₩60,177 | ₩57,186 | ₩57,696 | -0.97% | 19.6만 |
|---|
| 2026.05.05 | ₩52,706 | ₩53,953 | ₩52,706 | ₩53,457 | +1.43% | 11.2만 |
|---|
| 2026.05.04 | ₩53,430 | ₩54,221 | ₩52,571 | ₩52,625 | -1.51% | 8.5만 |
|---|
| 2026.05.01 | ₩54,356 | ₩54,812 | ₩53,363 | ₩53,510 | -1.55% | 7.6만 |
|---|
| 2026.04.30 | ₩53,054 | ₩54,329 | ₩52,867 | ₩54,087 | +1.95% | 10.5만 |
|---|
| 2026.04.29 | ₩55,362 | ₩55,456 | ₩52,867 | ₩53,430 | -3.49% | 16만 |
|---|
| 2026.04.28 | ₩54,517 | ₩56,019 | ₩53,993 | ₩55,724 | +2.21% | 14.4만 |
|---|
| 2026.04.27 | ₩53,712 | ₩54,677 | ₩53,631 | ₩54,288 | +1.07% | 6.2만 |
|---|
| 2026.04.24 | ₩53,336 | ₩54,275 | ₩52,974 | ₩53,859 | +0.98% | 10.3만 |
|---|
| 2026.04.23 | ₩52,719 | ₩53,698 | ₩52,692 | ₩53,604 | +1.68% | 7.4만 |
|---|
| 2026.04.22 | ₩53,081 | ₩53,779 | ₩52,384 | ₩52,665 | -0.78% | 7.6만 |
|---|
| 2026.04.21 | ₩53,256 | ₩53,551 | ₩52,732 | ₩52,934 | -0.60% | 12만 |
|---|
| 2026.04.20 | ₩53,953 | ₩54,584 | ₩53,054 | ₩53,202 | -1.39% | 11.7만 |
|---|
| 2026.04.17 | ₩52,853 | ₩54,718 | ₩52,813 | ₩54,168 | +2.49% | 9.6만 |
|---|
| 2026.04.16 | ₩52,343 | ₩52,840 | ₩52,343 | ₩52,773 | +0.82% | 8.4만 |
|---|
| 2026.04.15 | ₩52,639 | ₩52,907 | ₩51,941 | ₩52,612 | -0.05% | 7.6만 |
|---|
| 2026.04.14 | ₩53,443 | ₩53,510 | ₩52,196 | ₩52,746 | -1.31% | 8.8만 |
|---|
| 2026.04.13 | ₩52,665 | ₩53,631 | ₩52,652 | ₩53,537 | +1.66% | 14.9만 |
|---|
| 2026.04.10 | ₩52,934 | ₩52,987 | ₩51,565 | ₩52,504 | -0.81% | 7.8만 |
|---|
| 2026.04.09 | ₩52,021 | ₩53,390 | ₩51,928 | ₩53,108 | +2.09% | 11.6만 |
|---|
| 2026.04.08 | ₩51,860 | ₩52,303 | ₩51,686 | ₩52,236 | +0.72% | 10.2만 |
|---|
| 2026.04.07 | ₩50,318 | ₩51,498 | ₩50,264 | ₩51,257 | +1.87% | 11.4만 |
|---|
| 2026.04.06 | ₩50,184 | ₩50,626 | ₩49,956 | ₩50,452 | +0.53% | 6.2만 |
|---|
| 2026.04.02 | ₩48,963 | ₩50,573 | ₩48,668 | ₩50,412 | +2.96% | 9.9만 |
|---|
| 2026.04.01 | ₩49,714 | ₩51,056 | ₩48,976 | ₩49,218 | -1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩50,452 | ₩50,452 | ₩48,963 | ₩49,714 | -1.46% | 8.3만 |
|---|
| 2026.03.30 | ₩49,432 | ₩50,090 | ₩48,668 | ₩49,942 | +1.03% | 10.5만 |
|---|
| 2026.03.27 | ₩49,634 | ₩49,902 | ₩48,829 | ₩48,976 | -1.32% | 7.6만 |
|---|
| 2026.03.26 | ₩49,285 | ₩50,036 | ₩48,990 | ₩49,956 | +1.36% | 8.6만 |
|---|
| 2026.03.25 | ₩50,304 | ₩50,532 | ₩49,339 | ₩49,432 | -1.73% | 8만 |
|---|
| 2026.03.24 | ₩49,754 | ₩50,345 | ₩49,030 | ₩49,982 | +0.46% | 10.4만 |
|---|
| 2026.03.23 | ₩49,567 | ₩50,801 | ₩49,312 | ₩50,264 | +1.41% | 18.1만 |
|---|
| 2026.03.20 | ₩49,164 | ₩49,164 | ₩48,198 | ₩48,829 | -0.68% | 26.2만 |
|---|
| 2026.03.19 | ₩49,204 | ₩49,848 | ₩48,373 | ₩48,963 | -0.49% | 12만 |
|---|
| 2026.03.18 | ₩49,875 | ₩50,009 | ₩48,882 | ₩49,339 | -1.08% | 11.3만 |
|---|
| 2026.03.17 | ₩50,009 | ₩50,895 | ₩49,526 | ₩50,371 | +0.72% | 9.7만 |
|---|
| 2026.03.16 | ₩49,768 | ₩50,599 | ₩49,446 | ₩50,009 | +0.49% | 10.5만 |
|---|
| 2026.03.13 | ₩49,620 | ₩49,620 | ₩49,030 | ₩49,459 | -0.32% | 5.8만 |
|---|
| 2026.03.12 | ₩48,748 | ₩49,352 | ₩48,493 | ₩49,352 | +1.24% | 8.7만 |
|---|
| 2026.03.11 | ₩49,701 | ₩51,109 | ₩48,628 | ₩49,285 | -0.84% | 6.5만 |
|---|
| 2026.03.10 | ₩49,392 | ₩50,559 | ₩49,392 | ₩49,660 | +0.54% | 8.3만 |
|---|
| 2026.03.09 | ₩50,130 | ₩50,425 | ₩48,950 | ₩49,500 | -1.26% | 10.6만 |
|---|
| 2026.03.06 | ₩50,050 | ₩50,734 | ₩49,124 | ₩50,693 | +1.29% | 12.9만 |
|---|
| 2026.03.05 | ₩51,914 | ₩52,156 | ₩50,358 | ₩50,667 | -2.40% | 10.1만 |
|---|
| 2026.03.04 | ₩51,619 | ₩52,571 | ₩51,069 | ₩52,384 | +1.48% | 12.6만 |
|---|
| 2026.03.03 | ₩52,169 | ₩52,357 | ₩50,506 | ₩51,619 | -1.05% | 11.4만 |
|---|
| 2026.03.02 | ₩51,860 | ₩52,893 | ₩51,217 | ₩52,692 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩51,914 | ₩52,478 | ₩51,136 | ₩52,129 | +0.41% | 10.2만 |
|---|
| 2026.02.26 | ₩51,284 | ₩52,075 | ₩51,284 | ₩52,035 | +1.46% | 9.1만 |
|---|
| 2026.02.25 | ₩50,734 | ₩51,431 | ₩50,304 | ₩51,284 | +1.08% | 8.8만 |
|---|
| 2026.02.24 | ₩50,760 | ₩51,351 | ₩49,982 | ₩50,599 | -0.32% | 11.9만 |
|---|
| 2026.02.23 | ₩51,767 | ₩52,276 | ₩50,908 | ₩51,029 | -1.43% | 17.8만 |
|---|
| 2026.02.20 | ₩51,243 | ₩52,048 | ₩50,546 | ₩51,686 | +0.86% | 23.5만 |
|---|
| 2026.02.19 | ₩51,552 | ₩51,941 | ₩50,828 | ₩51,082 | -0.91% | 10.5만 |
|---|
| 2026.02.18 | ₩53,135 | ₩53,135 | ₩51,243 | ₩51,860 | -2.40% | 16.9만 |
|---|
| 2026.02.17 | ₩52,840 | ₩53,443 | ₩52,236 | ₩53,135 | +0.56% | 22.1만 |
|---|
| 2026.02.13 | ₩53,121 | ₩53,121 | ₩51,914 | ₩52,759 | -0.68% | 13.7만 |
|---|
| 2026.02.12 | ₩52,652 | ₩54,503 | ₩52,276 | ₩53,121 | +0.89% | 28.8만 |
|---|
| 2026.02.11 | ₩50,465 | ₩52,652 | ₩49,607 | ₩51,941 | +2.92% | 26.5만 |
|---|
| 2026.02.10 | ₩48,292 | ₩48,802 | ₩47,809 | ₩48,467 | +0.36% | 11만 |
|---|
| 2026.02.09 | ₩49,513 | ₩49,956 | ₩48,279 | ₩48,373 | -2.30% | 9.9만 |
|---|
| 2026.02.06 | ₩50,734 | ₩51,109 | ₩49,446 | ₩49,701 | -2.04% | 15.3만 |
|---|
| 2026.02.05 | ₩49,486 | ₩50,680 | ₩49,486 | ₩50,358 | +1.76% | 14.2만 |
|---|
| 2026.02.04 | ₩49,392 | ₩49,768 | ₩49,097 | ₩49,406 | +0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩48,869 | ₩49,969 | ₩48,574 | ₩49,084 | +0.44% | 9.3만 |
|---|
| 2026.02.02 | ₩48,198 | ₩49,137 | ₩47,957 | ₩48,869 | +1.39% | 8.2만 |
|---|
| 2026.01.30 | ₩47,514 | ₩48,413 | ₩47,165 | ₩48,212 | +1.47% | 14.2만 |
|---|
| 2026.01.29 | ₩46,937 | ₩47,917 | ₩46,937 | ₩47,796 | +1.83% | 8.8만 |
|---|
| 2026.01.28 | ₩46,682 | ₩47,152 | ₩46,361 | ₩46,830 | +0.32% | 16.3만 |
|---|
| 2026.01.27 | ₩47,004 | ₩47,004 | ₩46,481 | ₩46,696 | -0.66% | 10.2만 |
|---|
| 2026.01.26 | ₩46,253 | ₩47,393 | ₩46,253 | ₩46,964 | +1.54% | 8.1만 |
|---|
| 2026.01.23 | ₩47,018 | ₩47,541 | ₩45,945 | ₩46,079 | -2.00% | 11.5만 |
|---|
| 2026.01.22 | ₩47,554 | ₩47,876 | ₩47,125 | ₩47,259 | -0.62% | 9.5만 |
|---|
| 2026.01.21 | ₩47,071 | ₩47,836 | ₩47,031 | ₩47,621 | +1.17% | 15.1만 |
|---|
| 2026.01.20 | ₩47,098 | ₩47,689 | ₩46,750 | ₩46,843 | -0.54% | 14.8만 |
|---|
| 2026.01.16 | ₩47,809 | ₩48,480 | ₩47,165 | ₩47,514 | -0.62% | 9.9만 |
|---|
| 2026.01.15 | ₩47,863 | ₩48,386 | ₩47,434 | ₩47,957 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩47,326 | ₩47,890 | ₩47,179 | ₩47,850 | +1.11% | 7.9만 |
|---|
| 2026.01.13 | ₩48,171 | ₩48,373 | ₩46,857 | ₩47,179 | -2.06% | 8.7만 |
|---|
| 2026.01.12 | ₩47,434 | ₩48,292 | ₩46,803 | ₩48,078 | +1.36% | 9.1만 |
|---|
| 2026.01.09 | ₩48,239 | ₩48,614 | ₩46,924 | ₩47,608 | -1.31% | 8.7만 |
|---|
| 2026.01.08 | ₩47,675 | ₩49,124 | ₩47,675 | ₩48,386 | +1.49% | 8.3만 |
|---|
| 2026.01.07 | ₩47,796 | ₩47,984 | ₩47,219 | ₩47,876 | +0.17% | 7.8만 |
|---|
| 2026.01.06 | ₩48,426 | ₩48,587 | ₩47,125 | ₩47,997 | -0.89% | 13.4만 |
|---|
| 2026.01.05 | ₩47,729 | ₩49,084 | ₩47,487 | ₩48,681 | +2.00% | 11.8만 |
|---|
| 2026.01.02 | ₩48,775 | ₩49,017 | ₩47,487 | ₩47,729 | -2.15% | 11.7만 |
|---|
| 2025.12.31 | ₩49,030 | ₩49,271 | ₩48,587 | ₩48,762 | -0.55% | 7.3만 |
|---|
| 2025.12.30 | ₩49,030 | ₩49,271 | ₩48,628 | ₩48,976 | -0.11% | 5.9만 |
|---|
| 2025.12.29 | ₩49,017 | ₩49,285 | ₩48,601 | ₩48,976 | -0.08% | 7.1만 |
|---|
| 2025.12.26 | ₩49,728 | ₩49,875 | ₩48,413 | ₩48,882 | -1.70% | 7.7만 |
|---|
| 2025.12.24 | ₩49,701 | ₩50,103 | ₩49,352 | ₩49,593 | -0.22% | 4.8만 |
|---|
| 2025.12.23 | ₩49,889 | ₩50,291 | ₩49,660 | ₩49,660 | -0.46% | 8.4만 |
|---|
| 2025.12.22 | ₩49,701 | ₩50,854 | ₩49,647 | ₩49,942 | +0.49% | 11.9만 |
|---|
| 2025.12.19 | ₩49,607 | ₩49,929 | ₩48,909 | ₩49,459 | -0.30% | 51.1만 |
|---|
| 2025.12.18 | ₩50,076 | ₩50,304 | ₩49,674 | ₩49,848 | -0.46% | 20.7만 |
|---|
| 2025.12.17 | ₩49,030 | ₩50,103 | ₩48,507 | ₩50,076 | +2.13% | 12.9만 |
|---|
| 2025.12.16 | ₩49,674 | ₩49,862 | ₩48,695 | ₩49,097 | -1.16% | 11.4만 |
|---|
| 2025.12.15 | ₩49,593 | ₩50,036 | ₩49,204 | ₩49,513 | -0.16% | 11.9만 |
|---|
| 2025.12.12 | ₩48,950 | ₩49,795 | ₩48,453 | ₩49,312 | +0.74% | 14.5만 |
|---|
| 2025.12.11 | ₩47,876 | ₩49,271 | ₩47,876 | ₩48,963 | +2.27% | 11.3만 |
|---|
| 2025.12.10 | ₩47,259 | ₩47,917 | ₩46,978 | ₩47,648 | +0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩46,495 | ₩47,568 | ₩46,495 | ₩47,139 | +1.38% | 8만 |
|---|
| 2025.12.08 | ₩47,125 | ₩47,125 | ₩44,979 | ₩46,468 | -1.39% | 11.9만 |
|---|
| 2025.12.05 | ₩48,051 | ₩48,051 | ₩46,602 | ₩46,843 | -2.51% | 11.6만 |
|---|
| 2025.12.04 | ₩48,547 | ₩49,151 | ₩47,997 | ₩48,265 | -0.58% | 10.6만 |
|---|
| 2025.12.03 | ₩49,003 | ₩49,459 | ₩47,836 | ₩48,507 | -1.01% | 9.1만 |
|---|
| 2025.12.02 | ₩48,923 | ₩49,298 | ₩48,520 | ₩48,748 | -0.36% | 8.5만 |
|---|
| 2025.12.01 | ₩48,426 | ₩50,224 | ₩48,332 | ₩48,869 | +0.91% | 17만 |
|---|
| 2025.11.28 | ₩49,660 | ₩50,251 | ₩48,789 | ₩49,030 | -1.27% | 7.8만 |
|---|
| 2025.11.26 | ₩49,634 | ₩50,760 | ₩49,634 | ₩49,875 | +0.49% | 22.1만 |
|---|
| 2025.11.25 | ₩49,245 | ₩50,278 | ₩49,245 | ₩49,889 | +1.31% | 10.8만 |
|---|
| 2025.11.24 | ₩49,607 | ₩49,982 | ₩48,695 | ₩48,882 | -1.46% | 13.9만 |
|---|
| 2025.11.21 | ₩48,748 | ₩50,103 | ₩48,467 | ₩49,526 | +1.60% | 9.4만 |
|---|
| 2025.11.20 | ₩49,271 | ₩50,090 | ₩48,332 | ₩48,493 | -1.58% | 11.1만 |
|---|
| 2025.11.19 | ₩49,500 | ₩50,036 | ₩48,413 | ₩48,681 | -1.65% | 12.1만 |
|---|
| 2025.11.18 | ₩49,110 | ₩50,278 | ₩48,332 | ₩49,620 | +1.04% | 12.2만 |
|---|
| 2025.11.17 | ₩49,741 | ₩50,170 | ₩49,003 | ₩49,097 | -1.29% | 11.1만 |
|---|
| 2025.11.14 | ₩49,057 | ₩49,889 | ₩48,976 | ₩49,781 | +1.48% | 9.1만 |
|---|
| 2025.11.13 | ₩49,620 | ₩49,902 | ₩49,110 | ₩49,164 | -0.92% | 10.5만 |
|---|
| 2025.11.12 | ₩49,298 | ₩50,076 | ₩48,936 | ₩49,674 | +0.76% | 15만 |
|---|
| 2025.11.11 | ₩48,507 | ₩49,781 | ₩46,951 | ₩49,137 | +1.30% | 9.6만 |
|---|
| 2025.11.10 | ₩47,286 | ₩49,231 | ₩47,112 | ₩48,641 | +2.87% | 13.9만 |
|---|
| 2025.11.07 | ₩47,273 | ₩47,715 | ₩46,347 | ₩47,393 | +0.26% | 15.8만 |
|---|
| 2025.11.06 | ₩47,514 | ₩48,078 | ₩46,951 | ₩47,152 | -0.76% | 15.6만 |
|---|
| 2025.11.05 | ₩43,235 | ₩47,957 | ₩43,235 | ₩47,541 | +9.96% | 33.3만 |
|---|
| 2025.11.04 | ₩40,244 | ₩41,826 | ₩40,244 | ₩41,451 | +3.00% | 15.1만 |
|---|
| 2025.11.03 | ₩40,552 | ₩40,954 | ₩40,136 | ₩40,954 | +0.99% | 10.9만 |
|---|
| 2025.10.31 | ₩40,378 | ₩40,713 | ₩40,042 | ₩40,552 | +0.43% | 10.6만 |
|---|
| 2025.10.30 | ₩40,297 | ₩40,941 | ₩40,297 | ₩40,673 | +0.93% | 10.3만 |
|---|
| 2025.10.29 | ₩40,928 | ₩41,276 | ₩40,056 | ₩40,297 | -1.54% | 9.7만 |
|---|
| 2025.10.28 | ₩41,290 | ₩41,330 | ₩40,485 | ₩41,169 | -0.29% | 9.5만 |
|---|
| 2025.10.27 | ₩42,081 | ₩42,470 | ₩41,424 | ₩41,518 | -1.34% | 7.3만 |
|---|
| 2025.10.24 | ₩41,572 | ₩42,081 | ₩40,901 | ₩42,028 | +1.10% | 7.6만 |
|---|
| 2025.10.23 | ₩41,397 | ₩41,464 | ₩40,928 | ₩41,411 | +0.03% | 7.6만 |
|---|
| 2025.10.22 | ₩41,853 | ₩41,947 | ₩41,129 | ₩41,196 | -1.57% | 9.4만 |
|---|
| 2025.10.21 | ₩41,263 | ₩41,867 | ₩41,263 | ₩41,719 | +1.11% | 6.9만 |
|---|
| 2025.10.20 | ₩41,115 | ₩41,572 | ₩41,062 | ₩41,451 | +0.82% | 6.9만 |
|---|
| 2025.10.17 | ₩40,740 | ₩41,209 | ₩40,740 | ₩40,954 | +0.53% | 10.1만 |
|---|
| 2025.10.16 | ₩41,585 | ₩41,598 | ₩40,404 | ₩40,767 | -1.97% | 14.3만 |
|---|
| 2025.10.15 | ₩42,108 | ₩42,122 | ₩41,236 | ₩41,773 | -0.80% | 9.3만 |
|---|
| 2025.10.14 | ₩40,431 | ₩42,215 | ₩40,431 | ₩41,974 | +3.82% | 10.9만 |
|---|
| 2025.10.13 | ₩41,209 | ₩41,478 | ₩40,190 | ₩40,834 | -0.91% | 11.7만 |
|---|
| 2025.10.10 | ₩41,276 | ₩41,679 | ₩40,686 | ₩40,861 | -1.01% | 11.6만 |
|---|