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 | ₩75,194 | ₩75,569 | ₩73,866 | ₩73,947 | -1.66% | 7.4만 |
| 2026.10.08 | ₩73,558 | ₩75,744 | ₩72,404 | ₩75,636 | +2.83% | 11.8만 |
| 2026.10.07 | ₩72,860 | ₩74,644 | ₩72,860 | ₩73,826 | +1.33% | 19만 |
| 2026.10.06 | ₩73,102 | ₩74,295 | ₩71,868 | ₩73,585 | +0.66% | 9만 |
| 2026.10.05 | ₩72,552 | ₩73,866 | ₩69,749 | ₩73,289 | +1.02% | 18만 |
| 2026.10.02 | ₩73,048 | ₩73,786 | ₩71,466 | ₩73,249 | +0.28% | 12.1만 |
| 2026.10.01 | ₩70,393 | ₩72,431 | ₩69,481 | ₩72,337 | +2.76% | 10만 |
| 2026.09.30 | ₩72,096 | ₩72,096 | ₩70,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,527 |
| -2.18% |
| 17.1만 |
| 2026.09.29 | ₩71,519 | ₩71,881 | ₩69,856 | ₩71,787 | +0.38% | 9.8만 |
|---|
| 2026.09.28 | ₩71,466 | ₩71,935 | ₩71,010 | ₩71,533 | +0.09% | 10.5만 |
|---|
| 2026.09.25 | ₩71,372 | ₩71,881 | ₩70,540 | ₩71,519 | +0.21% | 11.1만 |
|---|
| 2026.09.24 | ₩72,284 | ₩72,793 | ₩71,533 | ₩71,653 | -0.87% | 11.9만 |
|---|
| 2026.09.23 | ₩71,828 | ₩72,404 | ₩68,140 | ₩71,868 | +0.06% | 9.7만 |
|---|
| 2026.09.22 | ₩72,109 | ₩72,485 | ₩70,272 | ₩71,989 | -0.17% | 9.3만 |
|---|
| 2026.09.21 | ₩73,088 | ₩73,491 | ₩71,452 | ₩71,667 | -1.94% | 11만 |
|---|
| 2026.09.18 | ₩71,774 | ₩73,209 | ₩70,165 | ₩72,941 | +1.63% | 44.8만 |
|---|
| 2026.09.17 | ₩74,067 | ₩75,019 | ₩72,418 | ₩72,820 | -1.68% | 11.5만 |
|---|
| 2026.09.16 | ₩73,625 | ₩73,625 | ₩72,083 | ₩73,517 | -0.15% | 13.1만 |
|---|
| 2026.09.15 | ₩74,456 | ₩74,456 | ₩73,155 | ₩73,625 | -1.12% | 14.4만 |
|---|
| 2026.09.14 | ₩74,657 | ₩75,247 | ₩72,793 | ₩74,336 | -0.43% | 13.4만 |
|---|
| 2026.09.11 | ₩74,322 | ₩76,092 | ₩73,115 | ₩74,268 | -0.07% | 11.2만 |
|---|
| 2026.09.10 | ₩72,351 | ₩73,477 | ₩71,399 | ₩73,437 | +1.50% | 14만 |
|---|
| 2026.09.09 | ₩72,606 | ₩72,954 | ₩70,299 | ₩71,975 | -0.87% | 19.9만 |
|---|
| 2026.09.08 | ₩74,242 | ₩74,631 | ₩72,619 | ₩73,732 | -0.69% | 40.5만 |
|---|
| 2026.09.04 | ₩74,148 | ₩75,127 | ₩73,155 | ₩75,073 | +1.25% | 17.2만 |
|---|
| 2026.09.03 | ₩74,255 | ₩76,092 | ₩74,255 | ₩75,234 | +1.32% | 16.4만 |
|---|
| 2026.09.02 | ₩73,196 | ₩74,362 | ₩73,155 | ₩73,558 | +0.49% | 15.5만 |
|---|
| 2026.09.01 | ₩72,364 | ₩73,491 | ₩71,922 | ₩72,619 | +0.35% | 10.7만 |
|---|
| 2026.08.31 | ₩72,619 | ₩73,035 | ₩71,694 | ₩72,243 | -0.52% | 13.3만 |
|---|
| 2026.08.28 | ₩72,592 | ₩73,665 | ₩71,694 | ₩72,391 | -0.28% | 10.6만 |
|---|
| 2026.08.27 | ₩71,680 | ₩72,364 | ₩70,956 | ₩72,257 | +0.80% | 8.2만 |
|---|
| 2026.08.26 | ₩71,787 | ₩73,155 | ₩71,439 | ₩72,485 | +0.97% | 11만 |
|---|
| 2026.08.25 | ₩72,498 | ₩72,927 | ₩70,956 | ₩71,761 | -1.02% | 7.3만 |
|---|
| 2026.08.24 | ₩71,787 | ₩73,289 | ₩71,787 | ₩72,324 | +0.75% | 14.9만 |
|---|
| 2026.08.21 | ₩71,908 | ₩73,088 | ₩70,701 | ₩71,104 | -1.12% | 26.9만 |
|---|
| 2026.08.20 | ₩70,084 | ₩71,787 | ₩69,749 | ₩71,439 | +1.93% | 18.1만 |
|---|
| 2026.08.19 | ₩72,378 | ₩72,699 | ₩70,500 | ₩70,795 | -2.19% | 18.5만 |
|---|
| 2026.08.18 | ₩71,667 | ₩72,538 | ₩71,184 | ₩71,935 | +0.37% | 12.6만 |
|---|
| 2026.08.17 | ₩72,136 | ₩73,115 | ₩71,332 | ₩71,613 | -0.73% | 12.1만 |
|---|
| 2026.08.14 | ₩71,948 | ₩72,927 | ₩71,291 | ₩72,793 | +1.17% | 9.6만 |
|---|
| 2026.08.13 | ₩71,989 | ₩72,726 | ₩71,358 | ₩72,042 | +0.07% | 7.6만 |
|---|
| 2026.08.12 | ₩72,364 | ₩74,054 | ₩71,211 | ₩71,345 | -1.41% | 11.3만 |
|---|
| 2026.08.11 | ₩71,707 | ₩72,847 | ₩71,117 | ₩72,364 | +0.92% | 10.9만 |
|---|
| 2026.08.10 | ₩72,083 | ₩72,740 | ₩71,117 | ₩71,734 | -0.48% | 12.7만 |
|---|
| 2026.08.07 | ₩73,263 | ₩73,477 | ₩71,828 | ₩73,048 | -0.29% | 9.2만 |
|---|
| 2026.08.06 | ₩73,517 | ₩74,416 | ₩72,485 | ₩73,665 | +0.20% | 18.4만 |
|---|
| 2026.08.05 | ₩73,263 | ₩74,859 | ₩71,922 | ₩72,887 | -0.51% | 15.1만 |
|---|
| 2026.08.04 | ₩71,801 | ₩73,665 | ₩69,293 | ₩71,962 | +0.22% | 24.6만 |
|---|
| 2026.08.03 | ₩69,092 | ₩70,299 | ₩68,864 | ₩69,856 | +1.11% | 20.3만 |
|---|
| 2026.07.31 | ₩69,038 | ₩69,789 | ₩68,193 | ₩68,877 | -0.23% | 12.2만 |
|---|
| 2026.07.30 | ₩70,500 | ₩70,876 | ₩68,247 | ₩69,803 | -0.99% | 10.5만 |
|---|
| 2026.07.29 | ₩70,044 | ₩71,238 | ₩70,044 | ₩70,326 | +0.40% | 15.8만 |
|---|
| 2026.07.28 | ₩69,414 | ₩70,929 | ₩69,414 | ₩70,755 | +1.93% | 16.1만 |
|---|
| 2026.07.27 | ₩68,851 | ₩70,406 | ₩68,555 | ₩68,998 | +0.21% | 11.1만 |
|---|
| 2026.07.24 | ₩66,732 | ₩69,052 | ₩66,691 | ₩68,837 | +3.16% | 12.6만 |
|---|
| 2026.07.23 | ₩65,659 | ₩66,732 | ₩64,680 | ₩66,276 | +0.94% | 15.2만 |
|---|
| 2026.07.22 | ₩68,582 | ₩68,743 | ₩65,873 | ₩66,463 | -3.09% | 20.1만 |
|---|
| 2026.07.21 | ₩68,515 | ₩69,977 | ₩68,515 | ₩69,065 | +0.80% | 20.3만 |
|---|
| 2026.07.20 | ₩68,515 | ₩70,406 | ₩68,515 | ₩68,891 | +0.55% | 16.6만 |
|---|
| 2026.07.17 | ₩67,080 | ₩69,494 | ₩67,080 | ₩68,515 | +2.14% | 17.6만 |
|---|
| 2026.07.16 | ₩66,075 | ₩67,375 | ₩65,712 | ₩67,040 | +1.46% | 16.4만 |
|---|
| 2026.07.15 | ₩68,824 | ₩69,011 | ₩65,243 | ₩65,699 | -4.54% | 22.9만 |
|---|
| 2026.07.14 | ₩70,339 | ₩71,144 | ₩69,065 | ₩69,293 | -1.49% | 20.8만 |
|---|
| 2026.07.13 | ₩69,414 | ₩70,607 | ₩69,186 | ₩70,339 | +1.33% | 15만 |
|---|
| 2026.07.10 | ₩69,588 | ₩70,272 | ₩69,092 | ₩69,306 | -0.40% | 13.2만 |
|---|
| 2026.07.09 | ₩69,990 | ₩70,634 | ₩68,877 | ₩69,669 | -0.46% | 15.5만 |
|---|
| 2026.07.08 | ₩70,648 | ₩71,452 | ₩68,716 | ₩69,883 | -1.08% | 17.9만 |
|---|
| 2026.07.07 | ₩71,104 | ₩72,927 | ₩70,366 | ₩70,433 | -0.94% | 12.9만 |
|---|
| 2026.07.06 | ₩71,895 | ₩72,512 | ₩70,768 | ₩70,795 | -1.53% | 13.6만 |
|---|
| 2026.07.02 | ₩71,640 | ₩72,981 | ₩69,964 | ₩72,324 | +0.95% | 13.1만 |
|---|
| 2026.07.01 | ₩70,353 | ₩72,163 | ₩68,931 | ₩71,640 | +1.83% | 14.5만 |
|---|
| 2026.06.30 | ₩70,983 | ₩70,996 | ₩69,387 | ₩70,326 | -0.93% | 15.9만 |
|---|
| 2026.06.29 | ₩69,856 | ₩71,264 | ₩69,146 | ₩70,607 | +1.08% | 19.1만 |
|---|
| 2026.06.26 | ₩67,590 | ₩71,466 | ₩67,590 | ₩70,473 | +4.27% | 62.8만 |
|---|
| 2026.06.25 | ₩68,180 | ₩69,132 | ₩66,718 | ₩67,255 | -1.36% | 12.5만 |
|---|
| 2026.06.24 | ₩67,925 | ₩69,119 | ₩67,630 | ₩68,475 | +0.81% | 12.1만 |
|---|
| 2026.06.23 | ₩65,417 | ₩67,523 | ₩65,417 | ₩67,375 | +2.99% | 25.7만 |
|---|
| 2026.06.22 | ₩64,519 | ₩66,235 | ₩64,090 | ₩65,042 | +0.81% | 11.3만 |
|---|
| 2026.06.18 | ₩65,028 | ₩65,310 | ₩63,728 | ₩64,760 | -0.41% | 23.4만 |
|---|
| 2026.06.17 | ₩64,371 | ₩65,283 | ₩63,862 | ₩64,345 | -0.04% | 10.9만 |
|---|
| 2026.06.16 | ₩64,827 | ₩65,699 | ₩64,264 | ₩64,693 | -0.21% | 9.7만 |
|---|
| 2026.06.15 | ₩65,283 | ₩65,283 | ₩63,567 | ₩64,251 | -1.58% | 13.1만 |
|---|
| 2026.06.12 | ₩64,251 | ₩65,096 | ₩63,902 | ₩64,961 | +1.11% | 8.7만 |
|---|
| 2026.06.11 | ₩64,277 | ₩65,042 | ₩63,540 | ₩63,996 | -0.44% | 8.4만 |
|---|
| 2026.06.10 | ₩62,869 | ₩64,519 | ₩62,628 | ₩64,023 | +1.83% | 13.1만 |
|---|
| 2026.06.09 | ₩61,206 | ₩63,392 | ₩61,206 | ₩62,118 | +1.49% | 14.9만 |
|---|
| 2026.06.08 | ₩60,898 | ₩61,662 | ₩60,549 | ₩60,670 | -0.37% | 12.9만 |
|---|
| 2026.06.05 | ₩58,524 | ₩61,153 | ₩58,122 | ₩60,657 | +3.64% | 12.8만 |
|---|
| 2026.06.04 | ₩58,565 | ₩59,678 | ₩58,216 | ₩58,725 | +0.27% | 13.7만 |
|---|
| 2026.06.03 | ₩58,497 | ₩59,168 | ₩57,679 | ₩57,907 | -1.01% | 19.2만 |
|---|
| 2026.06.02 | ₩58,310 | ₩59,517 | ₩58,068 | ₩58,605 | +0.51% | 10.1만 |
|---|
| 2026.06.01 | ₩59,329 | ₩59,932 | ₩57,881 | ₩58,605 | -1.22% | 11.9만 |
|---|
| 2026.05.29 | ₩59,906 | ₩60,375 | ₩59,235 | ₩59,450 | -0.76% | 10.3만 |
|---|
| 2026.05.28 | ₩60,254 | ₩61,032 | ₩59,557 | ₩60,053 | -0.33% | 13.7만 |
|---|
| 2026.05.27 | ₩63,486 | ₩63,822 | ₩59,959 | ₩60,402 | -4.86% | 8.8만 |
|---|
| 2026.05.26 | ₩63,580 | ₩64,371 | ₩62,816 | ₩63,312 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩64,438 | ₩64,666 | ₩63,164 | ₩63,258 | -1.83% | 17.6만 |
|---|
| 2026.05.21 | ₩65,619 | ₩66,960 | ₩64,492 | ₩64,546 | -1.63% | 13.5만 |
|---|
| 2026.05.20 | ₩64,868 | ₩65,887 | ₩63,996 | ₩64,425 | -0.68% | 9.1만 |
|---|
| 2026.05.19 | ₩65,444 | ₩66,101 | ₩64,345 | ₩64,801 | -0.98% | 11.6만 |
|---|
| 2026.05.18 | ₩64,479 | ₩66,973 | ₩64,465 | ₩65,981 | +2.33% | 14.6만 |
|---|
| 2026.05.15 | ₩65,659 | ₩66,410 | ₩64,385 | ₩64,452 | -1.84% | 22.8만 |
|---|
| 2026.05.14 | ₩65,444 | ₩66,866 | ₩65,404 | ₩65,806 | +0.55% | 12.4만 |
|---|
| 2026.05.13 | ₩64,492 | ₩66,007 | ₩64,425 | ₩65,283 | +1.23% | 15.8만 |
|---|
| 2026.05.12 | ₩65,122 | ₩65,619 | ₩63,245 | ₩64,948 | -0.27% | 16.4만 |
|---|
| 2026.05.11 | ₩65,484 | ₩66,879 | ₩65,028 | ₩65,122 | -0.55% | 18.6만 |
|---|
| 2026.05.08 | ₩62,762 | ₩65,592 | ₩62,762 | ₩64,666 | +3.03% | 15.9만 |
|---|
| 2026.05.07 | ₩59,503 | ₩63,392 | ₩59,128 | ₩62,762 | +5.48% | 18.5만 |
|---|
| 2026.05.06 | ₩58,243 | ₩60,160 | ₩57,170 | ₩57,679 | -0.97% | 19.6만 |
|---|
| 2026.05.05 | ₩52,691 | ₩53,938 | ₩52,691 | ₩53,442 | +1.43% | 11.2만 |
|---|
| 2026.05.04 | ₩53,415 | ₩54,206 | ₩52,557 | ₩52,610 | -1.51% | 8.5만 |
|---|
| 2026.05.01 | ₩54,340 | ₩54,796 | ₩53,348 | ₩53,495 | -1.55% | 7.6만 |
|---|
| 2026.04.30 | ₩53,039 | ₩54,313 | ₩52,852 | ₩54,072 | +1.95% | 10.5만 |
|---|
| 2026.04.29 | ₩55,346 | ₩55,440 | ₩52,852 | ₩53,415 | -3.49% | 16만 |
|---|
| 2026.04.28 | ₩54,501 | ₩56,003 | ₩53,978 | ₩55,708 | +2.21% | 14.4만 |
|---|
| 2026.04.27 | ₩53,696 | ₩54,662 | ₩53,616 | ₩54,273 | +1.07% | 6.2만 |
|---|
| 2026.04.24 | ₩53,321 | ₩54,260 | ₩52,959 | ₩53,844 | +0.98% | 10.3만 |
|---|
| 2026.04.23 | ₩52,704 | ₩53,683 | ₩52,677 | ₩53,589 | +1.68% | 7.4만 |
|---|
| 2026.04.22 | ₩53,066 | ₩53,763 | ₩52,369 | ₩52,650 | -0.78% | 7.6만 |
|---|
| 2026.04.21 | ₩53,240 | ₩53,536 | ₩52,717 | ₩52,919 | -0.60% | 12만 |
|---|
| 2026.04.20 | ₩53,938 | ₩54,568 | ₩53,039 | ₩53,187 | -1.39% | 11.7만 |
|---|
| 2026.04.17 | ₩52,838 | ₩54,702 | ₩52,798 | ₩54,152 | +2.49% | 9.6만 |
|---|
| 2026.04.16 | ₩52,329 | ₩52,825 | ₩52,329 | ₩52,758 | +0.82% | 8.4만 |
|---|
| 2026.04.15 | ₩52,624 | ₩52,892 | ₩51,926 | ₩52,597 | -0.05% | 7.6만 |
|---|
| 2026.04.14 | ₩53,428 | ₩53,495 | ₩52,181 | ₩52,731 | -1.31% | 8.8만 |
|---|
| 2026.04.13 | ₩52,650 | ₩53,616 | ₩52,637 | ₩53,522 | +1.66% | 14.9만 |
|---|
| 2026.04.10 | ₩52,919 | ₩52,972 | ₩51,551 | ₩52,489 | -0.81% | 7.8만 |
|---|
| 2026.04.09 | ₩52,007 | ₩53,375 | ₩51,913 | ₩53,093 | +2.09% | 11.6만 |
|---|
| 2026.04.08 | ₩51,846 | ₩52,288 | ₩51,671 | ₩52,221 | +0.72% | 10.2만 |
|---|
| 2026.04.07 | ₩50,304 | ₩51,484 | ₩50,250 | ₩51,242 | +1.87% | 11.4만 |
|---|
| 2026.04.06 | ₩50,169 | ₩50,612 | ₩49,941 | ₩50,438 | +0.53% | 6.2만 |
|---|
| 2026.04.02 | ₩48,949 | ₩50,558 | ₩48,654 | ₩50,397 | +2.96% | 9.9만 |
|---|
| 2026.04.01 | ₩49,700 | ₩51,041 | ₩48,962 | ₩49,204 | -1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩50,438 | ₩50,438 | ₩48,949 | ₩49,700 | -1.46% | 8.3만 |
|---|
| 2026.03.30 | ₩49,418 | ₩50,076 | ₩48,654 | ₩49,928 | +1.03% | 10.5만 |
|---|
| 2026.03.27 | ₩49,620 | ₩49,888 | ₩48,815 | ₩48,962 | -1.32% | 7.6만 |
|---|
| 2026.03.26 | ₩49,271 | ₩50,022 | ₩48,976 | ₩49,941 | +1.36% | 8.6만 |
|---|
| 2026.03.25 | ₩50,290 | ₩50,518 | ₩49,325 | ₩49,418 | -1.73% | 8만 |
|---|
| 2026.03.24 | ₩49,740 | ₩50,330 | ₩49,016 | ₩49,968 | +0.46% | 10.4만 |
|---|
| 2026.03.23 | ₩49,553 | ₩50,786 | ₩49,298 | ₩50,250 | +1.41% | 18.1만 |
|---|
| 2026.03.20 | ₩49,150 | ₩49,150 | ₩48,185 | ₩48,815 | -0.68% | 26.2만 |
|---|
| 2026.03.19 | ₩49,190 | ₩49,834 | ₩48,359 | ₩48,949 | -0.49% | 12만 |
|---|
| 2026.03.18 | ₩49,861 | ₩49,995 | ₩48,869 | ₩49,325 | -1.08% | 11.3만 |
|---|
| 2026.03.17 | ₩49,995 | ₩50,880 | ₩49,512 | ₩50,357 | +0.72% | 9.7만 |
|---|
| 2026.03.16 | ₩49,754 | ₩50,585 | ₩49,432 | ₩49,995 | +0.49% | 10.5만 |
|---|
| 2026.03.13 | ₩49,606 | ₩49,606 | ₩49,016 | ₩49,445 | -0.32% | 5.8만 |
|---|
| 2026.03.12 | ₩48,734 | ₩49,338 | ₩48,480 | ₩49,338 | +1.24% | 8.7만 |
|---|
| 2026.03.11 | ₩49,687 | ₩51,095 | ₩48,614 | ₩49,271 | -0.84% | 6.5만 |
|---|
| 2026.03.10 | ₩49,378 | ₩50,545 | ₩49,378 | ₩49,646 | +0.54% | 8.3만 |
|---|
| 2026.03.09 | ₩50,116 | ₩50,411 | ₩48,936 | ₩49,485 | -1.26% | 10.6만 |
|---|
| 2026.03.06 | ₩50,035 | ₩50,719 | ₩49,110 | ₩50,679 | +1.29% | 12.9만 |
|---|
| 2026.03.05 | ₩51,899 | ₩52,141 | ₩50,344 | ₩50,652 | -2.40% | 10.1만 |
|---|
| 2026.03.04 | ₩51,604 | ₩52,557 | ₩51,055 | ₩52,369 | +1.48% | 12.6만 |
|---|
| 2026.03.03 | ₩52,154 | ₩52,342 | ₩50,491 | ₩51,604 | -1.05% | 11.4만 |
|---|
| 2026.03.02 | ₩51,846 | ₩52,878 | ₩51,202 | ₩52,677 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩51,899 | ₩52,463 | ₩51,122 | ₩52,114 | +0.41% | 10.2만 |
|---|
| 2026.02.26 | ₩51,269 | ₩52,060 | ₩51,269 | ₩52,020 | +1.46% | 9.1만 |
|---|
| 2026.02.25 | ₩50,719 | ₩51,417 | ₩50,290 | ₩51,269 | +1.08% | 8.8만 |
|---|
| 2026.02.24 | ₩50,746 | ₩51,336 | ₩49,968 | ₩50,585 | -0.32% | 11.9만 |
|---|
| 2026.02.23 | ₩51,752 | ₩52,261 | ₩50,894 | ₩51,014 | -1.43% | 17.8만 |
|---|
| 2026.02.20 | ₩51,229 | ₩52,034 | ₩50,532 | ₩51,671 | +0.86% | 23.5만 |
|---|
| 2026.02.19 | ₩51,537 | ₩51,926 | ₩50,813 | ₩51,068 | -0.91% | 10.5만 |
|---|
| 2026.02.18 | ₩53,120 | ₩53,120 | ₩51,229 | ₩51,846 | -2.40% | 16.9만 |
|---|
| 2026.02.17 | ₩52,825 | ₩53,428 | ₩52,221 | ₩53,120 | +0.56% | 22.1만 |
|---|
| 2026.02.13 | ₩53,106 | ₩53,106 | ₩51,899 | ₩52,744 | -0.68% | 13.7만 |
|---|
| 2026.02.12 | ₩52,637 | ₩54,488 | ₩52,261 | ₩53,106 | +0.89% | 28.8만 |
|---|
| 2026.02.11 | ₩50,451 | ₩52,637 | ₩49,593 | ₩51,926 | +2.92% | 26.5만 |
|---|
| 2026.02.10 | ₩48,279 | ₩48,788 | ₩47,796 | ₩48,453 | +0.36% | 11만 |
|---|
| 2026.02.09 | ₩49,499 | ₩49,941 | ₩48,265 | ₩48,359 | -2.30% | 9.9만 |
|---|
| 2026.02.06 | ₩50,719 | ₩51,095 | ₩49,432 | ₩49,687 | -2.04% | 15.3만 |
|---|
| 2026.02.05 | ₩49,472 | ₩50,666 | ₩49,472 | ₩50,344 | +1.76% | 14.2만 |
|---|
| 2026.02.04 | ₩49,378 | ₩49,754 | ₩49,083 | ₩49,392 | +0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩48,855 | ₩49,955 | ₩48,560 | ₩49,070 | +0.44% | 9.3만 |
|---|
| 2026.02.02 | ₩48,185 | ₩49,123 | ₩47,943 | ₩48,855 | +1.39% | 8.2만 |
|---|
| 2026.01.30 | ₩47,501 | ₩48,399 | ₩47,152 | ₩48,198 | +1.47% | 14.2만 |
|---|
| 2026.01.29 | ₩46,924 | ₩47,903 | ₩46,924 | ₩47,782 | +1.83% | 8.8만 |
|---|
| 2026.01.28 | ₩46,669 | ₩47,139 | ₩46,347 | ₩46,817 | +0.32% | 16.3만 |
|---|
| 2026.01.27 | ₩46,991 | ₩46,991 | ₩46,468 | ₩46,683 | -0.66% | 10.2만 |
|---|
| 2026.01.26 | ₩46,240 | ₩47,380 | ₩46,240 | ₩46,951 | +1.54% | 8.1만 |
|---|
| 2026.01.23 | ₩47,005 | ₩47,528 | ₩45,932 | ₩46,066 | -2.00% | 11.5만 |
|---|
| 2026.01.22 | ₩47,541 | ₩47,863 | ₩47,112 | ₩47,246 | -0.62% | 9.5만 |
|---|
| 2026.01.21 | ₩47,058 | ₩47,823 | ₩47,018 | ₩47,608 | +1.17% | 15.1만 |
|---|
| 2026.01.20 | ₩47,085 | ₩47,675 | ₩46,736 | ₩46,830 | -0.54% | 14.8만 |
|---|
| 2026.01.16 | ₩47,796 | ₩48,466 | ₩47,152 | ₩47,501 | -0.62% | 9.9만 |
|---|
| 2026.01.15 | ₩47,849 | ₩48,372 | ₩47,420 | ₩47,943 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩47,313 | ₩47,876 | ₩47,165 | ₩47,836 | +1.11% | 7.9만 |
|---|
| 2026.01.13 | ₩48,158 | ₩48,359 | ₩46,844 | ₩47,165 | -2.06% | 8.7만 |
|---|
| 2026.01.12 | ₩47,420 | ₩48,279 | ₩46,790 | ₩48,064 | +1.36% | 9.1만 |
|---|
| 2026.01.09 | ₩48,225 | ₩48,600 | ₩46,911 | ₩47,595 | -1.31% | 8.7만 |
|---|
| 2026.01.08 | ₩47,662 | ₩49,110 | ₩47,662 | ₩48,372 | +1.49% | 8.3만 |
|---|
| 2026.01.07 | ₩47,782 | ₩47,970 | ₩47,206 | ₩47,863 | +0.17% | 7.8만 |
|---|
| 2026.01.06 | ₩48,413 | ₩48,574 | ₩47,112 | ₩47,983 | -0.89% | 13.4만 |
|---|
| 2026.01.05 | ₩47,715 | ₩49,070 | ₩47,474 | ₩48,667 | +2.00% | 11.8만 |
|---|
| 2026.01.02 | ₩48,761 | ₩49,003 | ₩47,474 | ₩47,715 | -2.15% | 11.7만 |
|---|
| 2025.12.31 | ₩49,016 | ₩49,258 | ₩48,574 | ₩48,748 | -0.55% | 7.3만 |
|---|
| 2025.12.30 | ₩49,016 | ₩49,258 | ₩48,614 | ₩48,962 | -0.11% | 5.9만 |
|---|
| 2025.12.29 | ₩49,003 | ₩49,271 | ₩48,587 | ₩48,962 | -0.08% | 7.1만 |
|---|
| 2025.12.26 | ₩49,713 | ₩49,861 | ₩48,399 | ₩48,869 | -1.70% | 7.7만 |
|---|
| 2025.12.24 | ₩49,687 | ₩50,089 | ₩49,338 | ₩49,579 | -0.22% | 4.8만 |
|---|
| 2025.12.23 | ₩49,874 | ₩50,277 | ₩49,646 | ₩49,646 | -0.46% | 8.4만 |
|---|
| 2025.12.22 | ₩49,687 | ₩50,840 | ₩49,633 | ₩49,928 | +0.49% | 11.9만 |
|---|
| 2025.12.19 | ₩49,593 | ₩49,915 | ₩48,895 | ₩49,445 | -0.30% | 51.1만 |
|---|
| 2025.12.18 | ₩50,062 | ₩50,290 | ₩49,660 | ₩49,834 | -0.46% | 20.7만 |
|---|
| 2025.12.17 | ₩49,016 | ₩50,089 | ₩48,493 | ₩50,062 | +2.13% | 12.9만 |
|---|
| 2025.12.16 | ₩49,660 | ₩49,848 | ₩48,681 | ₩49,083 | -1.16% | 11.4만 |
|---|
| 2025.12.15 | ₩49,579 | ₩50,022 | ₩49,190 | ₩49,499 | -0.16% | 11.9만 |
|---|
| 2025.12.12 | ₩48,936 | ₩49,781 | ₩48,439 | ₩49,298 | +0.74% | 14.5만 |
|---|
| 2025.12.11 | ₩47,863 | ₩49,258 | ₩47,863 | ₩48,949 | +2.27% | 11.3만 |
|---|
| 2025.12.10 | ₩47,246 | ₩47,903 | ₩46,964 | ₩47,635 | +0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩46,481 | ₩47,554 | ₩46,481 | ₩47,125 | +1.38% | 8만 |
|---|
| 2025.12.08 | ₩47,112 | ₩47,112 | ₩44,966 | ₩46,455 | -1.39% | 11.9만 |
|---|
| 2025.12.05 | ₩48,037 | ₩48,037 | ₩46,589 | ₩46,830 | -2.51% | 11.6만 |
|---|
| 2025.12.04 | ₩48,533 | ₩49,137 | ₩47,983 | ₩48,252 | -0.58% | 10.6만 |
|---|
| 2025.12.03 | ₩48,989 | ₩49,445 | ₩47,823 | ₩48,493 | -1.01% | 9.1만 |
|---|
| 2025.12.02 | ₩48,909 | ₩49,284 | ₩48,506 | ₩48,734 | -0.36% | 8.5만 |
|---|
| 2025.12.01 | ₩48,413 | ₩50,210 | ₩48,319 | ₩48,855 | +0.91% | 17만 |
|---|
| 2025.11.28 | ₩49,646 | ₩50,236 | ₩48,775 | ₩49,016 | -1.27% | 7.8만 |
|---|
| 2025.11.26 | ₩49,620 | ₩50,746 | ₩49,620 | ₩49,861 | +0.49% | 22.1만 |
|---|
| 2025.11.25 | ₩49,231 | ₩50,263 | ₩49,231 | ₩49,874 | +1.31% | 10.8만 |
|---|
| 2025.11.24 | ₩49,593 | ₩49,968 | ₩48,681 | ₩48,869 | -1.46% | 13.9만 |
|---|
| 2025.11.21 | ₩48,734 | ₩50,089 | ₩48,453 | ₩49,512 | +1.60% | 9.4만 |
|---|
| 2025.11.20 | ₩49,258 | ₩50,076 | ₩48,319 | ₩48,480 | -1.58% | 11.1만 |
|---|
| 2025.11.19 | ₩49,485 | ₩50,022 | ₩48,399 | ₩48,667 | -1.65% | 12.1만 |
|---|
| 2025.11.18 | ₩49,097 | ₩50,263 | ₩48,319 | ₩49,606 | +1.04% | 12.2만 |
|---|
| 2025.11.17 | ₩49,727 | ₩50,156 | ₩48,989 | ₩49,083 | -1.29% | 11.1만 |
|---|
| 2025.11.14 | ₩49,043 | ₩49,874 | ₩48,962 | ₩49,767 | +1.48% | 9.1만 |
|---|
| 2025.11.13 | ₩49,606 | ₩49,888 | ₩49,097 | ₩49,150 | -0.92% | 10.5만 |
|---|
| 2025.11.12 | ₩49,284 | ₩50,062 | ₩48,922 | ₩49,660 | +0.76% | 15만 |
|---|
| 2025.11.11 | ₩48,493 | ₩49,767 | ₩46,937 | ₩49,123 | +1.30% | 9.6만 |
|---|
| 2025.11.10 | ₩47,273 | ₩49,217 | ₩47,098 | ₩48,627 | +2.87% | 13.9만 |
|---|
| 2025.11.07 | ₩47,259 | ₩47,702 | ₩46,334 | ₩47,380 | +0.26% | 15.8만 |
|---|
| 2025.11.06 | ₩47,501 | ₩48,064 | ₩46,937 | ₩47,139 | -0.76% | 15.6만 |
|---|
| 2025.11.05 | ₩43,223 | ₩47,943 | ₩43,223 | ₩47,528 | +9.96% | 33.3만 |
|---|
| 2025.11.04 | ₩40,232 | ₩41,815 | ₩40,232 | ₩41,439 | +3.00% | 15.1만 |
|---|
| 2025.11.03 | ₩40,541 | ₩40,943 | ₩40,125 | ₩40,943 | +0.99% | 10.9만 |
|---|
| 2025.10.31 | ₩40,366 | ₩40,701 | ₩40,031 | ₩40,541 | +0.43% | 10.6만 |
|---|
| 2025.10.30 | ₩40,286 | ₩40,929 | ₩40,286 | ₩40,661 | +0.93% | 10.3만 |
|---|
| 2025.10.29 | ₩40,916 | ₩41,265 | ₩40,044 | ₩40,286 | -1.54% | 9.7만 |
|---|
| 2025.10.28 | ₩41,278 | ₩41,318 | ₩40,473 | ₩41,157 | -0.29% | 9.5만 |
|---|
| 2025.10.27 | ₩42,069 | ₩42,458 | ₩41,412 | ₩41,506 | -1.34% | 7.3만 |
|---|
| 2025.10.24 | ₩41,560 | ₩42,069 | ₩40,889 | ₩42,016 | +1.10% | 7.6만 |
|---|
| 2025.10.23 | ₩41,385 | ₩41,452 | ₩40,916 | ₩41,399 | +0.03% | 7.6만 |
|---|
| 2025.10.22 | ₩41,841 | ₩41,935 | ₩41,117 | ₩41,184 | -1.57% | 9.4만 |
|---|
| 2025.10.21 | ₩41,251 | ₩41,855 | ₩41,251 | ₩41,707 | +1.11% | 6.9만 |
|---|
| 2025.10.20 | ₩41,104 | ₩41,560 | ₩41,050 | ₩41,439 | +0.82% | 6.9만 |
|---|
| 2025.10.17 | ₩40,728 | ₩41,198 | ₩40,728 | ₩40,943 | +0.53% | 10.1만 |
|---|
| 2025.10.16 | ₩41,573 | ₩41,587 | ₩40,393 | ₩40,755 | -1.97% | 14.3만 |
|---|
| 2025.10.15 | ₩42,096 | ₩42,110 | ₩41,224 | ₩41,761 | -0.80% | 9.3만 |
|---|
| 2025.10.14 | ₩40,420 | ₩42,203 | ₩40,420 | ₩41,962 | +3.82% | 10.9만 |
|---|
| 2025.10.13 | ₩41,198 | ₩41,466 | ₩40,178 | ₩40,822 | -0.91% | 11.7만 |
|---|
| 2025.10.10 | ₩41,265 | ₩41,667 | ₩40,675 | ₩40,849 | -1.01% | 11.6만 |
|---|