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 | ₩75,198 | ₩75,573 | ₩73,870 | ₩73,950 | -1.66% | 7.4만 |
| 2026.10.08 | ₩73,562 | ₩75,748 | ₩72,408 | ₩75,640 | +2.83% | 11.8만 |
| 2026.10.07 | ₩72,864 | ₩74,648 | ₩72,864 | ₩73,830 | +1.33% | 19만 |
| 2026.10.06 | ₩73,106 | ₩74,299 | ₩71,872 | ₩73,588 | +0.66% | 9만 |
| 2026.10.05 | ₩72,556 | ₩73,870 | ₩69,753 | ₩73,293 | +1.02% | 18만 |
| 2026.10.02 | ₩73,052 | ₩73,790 | ₩71,469 | ₩73,253 | +0.28% | 12.1만 |
| 2026.10.01 | ₩70,396 | ₩72,435 | ₩69,484 | ₩72,341 | +2.76% | 10만 |
| 2026.09.30 | ₩72,100 | ₩72,100 | ₩70,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,531 |
| -2.18% |
| 17.1만 |
| 2026.09.29 | ₩71,523 | ₩71,885 | ₩69,860 | ₩71,791 | +0.38% | 9.8만 |
|---|
| 2026.09.28 | ₩71,469 | ₩71,939 | ₩71,013 | ₩71,536 | +0.09% | 10.5만 |
|---|
| 2026.09.25 | ₩71,375 | ₩71,885 | ₩70,544 | ₩71,523 | +0.21% | 11.1만 |
|---|
| 2026.09.24 | ₩72,287 | ₩72,797 | ₩71,536 | ₩71,657 | -0.87% | 11.9만 |
|---|
| 2026.09.23 | ₩71,831 | ₩72,408 | ₩68,143 | ₩71,872 | +0.06% | 9.7만 |
|---|
| 2026.09.22 | ₩72,113 | ₩72,489 | ₩70,276 | ₩71,992 | -0.17% | 9.3만 |
|---|
| 2026.09.21 | ₩73,092 | ₩73,494 | ₩71,456 | ₩71,671 | -1.94% | 11만 |
|---|
| 2026.09.18 | ₩71,778 | ₩73,213 | ₩70,168 | ₩72,945 | +1.63% | 44.8만 |
|---|
| 2026.09.17 | ₩74,071 | ₩75,023 | ₩72,422 | ₩72,824 | -1.68% | 11.5만 |
|---|
| 2026.09.16 | ₩73,629 | ₩73,629 | ₩72,086 | ₩73,521 | -0.15% | 13.1만 |
|---|
| 2026.09.15 | ₩74,460 | ₩74,460 | ₩73,159 | ₩73,629 | -1.12% | 14.4만 |
|---|
| 2026.09.14 | ₩74,661 | ₩75,251 | ₩72,797 | ₩74,339 | -0.43% | 13.4만 |
|---|
| 2026.09.11 | ₩74,326 | ₩76,096 | ₩73,119 | ₩74,272 | -0.07% | 11.2만 |
|---|
| 2026.09.10 | ₩72,355 | ₩73,481 | ₩71,402 | ₩73,441 | +1.50% | 14만 |
|---|
| 2026.09.09 | ₩72,609 | ₩72,958 | ₩70,303 | ₩71,979 | -0.87% | 19.9만 |
|---|
| 2026.09.08 | ₩74,246 | ₩74,634 | ₩72,623 | ₩73,736 | -0.69% | 40.5만 |
|---|
| 2026.09.04 | ₩74,152 | ₩75,131 | ₩73,159 | ₩75,077 | +1.25% | 17.2만 |
|---|
| 2026.09.03 | ₩74,259 | ₩76,096 | ₩74,259 | ₩75,238 | +1.32% | 16.4만 |
|---|
| 2026.09.02 | ₩73,199 | ₩74,366 | ₩73,159 | ₩73,562 | +0.49% | 15.5만 |
|---|
| 2026.09.01 | ₩72,368 | ₩73,494 | ₩71,925 | ₩72,623 | +0.35% | 10.7만 |
|---|
| 2026.08.31 | ₩72,623 | ₩73,038 | ₩71,697 | ₩72,247 | -0.52% | 13.3만 |
|---|
| 2026.08.28 | ₩72,596 | ₩73,669 | ₩71,697 | ₩72,395 | -0.28% | 10.6만 |
|---|
| 2026.08.27 | ₩71,684 | ₩72,368 | ₩70,960 | ₩72,261 | +0.80% | 8.2만 |
|---|
| 2026.08.26 | ₩71,791 | ₩73,159 | ₩71,443 | ₩72,489 | +0.97% | 11만 |
|---|
| 2026.08.25 | ₩72,502 | ₩72,931 | ₩70,960 | ₩71,764 | -1.02% | 7.3만 |
|---|
| 2026.08.24 | ₩71,791 | ₩73,293 | ₩71,791 | ₩72,328 | +0.75% | 14.9만 |
|---|
| 2026.08.21 | ₩71,912 | ₩73,092 | ₩70,705 | ₩71,107 | -1.12% | 26.9만 |
|---|
| 2026.08.20 | ₩70,088 | ₩71,791 | ₩69,753 | ₩71,443 | +1.93% | 18.1만 |
|---|
| 2026.08.19 | ₩72,381 | ₩72,703 | ₩70,504 | ₩70,799 | -2.19% | 18.5만 |
|---|
| 2026.08.18 | ₩71,671 | ₩72,542 | ₩71,188 | ₩71,939 | +0.37% | 12.6만 |
|---|
| 2026.08.17 | ₩72,140 | ₩73,119 | ₩71,335 | ₩71,617 | -0.73% | 12.1만 |
|---|
| 2026.08.14 | ₩71,952 | ₩72,931 | ₩71,295 | ₩72,797 | +1.17% | 9.6만 |
|---|
| 2026.08.13 | ₩71,992 | ₩72,730 | ₩71,362 | ₩72,046 | +0.07% | 7.6만 |
|---|
| 2026.08.12 | ₩72,368 | ₩74,058 | ₩71,215 | ₩71,349 | -1.41% | 11.3만 |
|---|
| 2026.08.11 | ₩71,711 | ₩72,851 | ₩71,121 | ₩72,368 | +0.92% | 10.9만 |
|---|
| 2026.08.10 | ₩72,086 | ₩72,743 | ₩71,121 | ₩71,738 | -0.48% | 12.7만 |
|---|
| 2026.08.07 | ₩73,266 | ₩73,481 | ₩71,831 | ₩73,052 | -0.29% | 9.2만 |
|---|
| 2026.08.06 | ₩73,521 | ₩74,420 | ₩72,489 | ₩73,669 | +0.20% | 18.4만 |
|---|
| 2026.08.05 | ₩73,266 | ₩74,862 | ₩71,925 | ₩72,891 | -0.51% | 15.1만 |
|---|
| 2026.08.04 | ₩71,805 | ₩73,669 | ₩69,297 | ₩71,966 | +0.22% | 24.6만 |
|---|
| 2026.08.03 | ₩69,096 | ₩70,303 | ₩68,868 | ₩69,860 | +1.11% | 20.3만 |
|---|
| 2026.07.31 | ₩69,042 | ₩69,793 | ₩68,197 | ₩68,881 | -0.23% | 12.2만 |
|---|
| 2026.07.30 | ₩70,504 | ₩70,879 | ₩68,251 | ₩69,806 | -0.99% | 10.5만 |
|---|
| 2026.07.29 | ₩70,048 | ₩71,241 | ₩70,048 | ₩70,329 | +0.40% | 15.8만 |
|---|
| 2026.07.28 | ₩69,417 | ₩70,933 | ₩69,417 | ₩70,759 | +1.93% | 16.1만 |
|---|
| 2026.07.27 | ₩68,854 | ₩70,410 | ₩68,559 | ₩69,002 | +0.21% | 11.1만 |
|---|
| 2026.07.24 | ₩66,735 | ₩69,055 | ₩66,695 | ₩68,841 | +3.16% | 12.6만 |
|---|
| 2026.07.23 | ₩65,662 | ₩66,735 | ₩64,683 | ₩66,279 | +0.94% | 15.2만 |
|---|
| 2026.07.22 | ₩68,586 | ₩68,747 | ₩65,877 | ₩66,467 | -3.09% | 20.1만 |
|---|
| 2026.07.21 | ₩68,519 | ₩69,981 | ₩68,519 | ₩69,069 | +0.80% | 20.3만 |
|---|
| 2026.07.20 | ₩68,519 | ₩70,410 | ₩68,519 | ₩68,894 | +0.55% | 16.6만 |
|---|
| 2026.07.17 | ₩67,084 | ₩69,498 | ₩67,084 | ₩68,519 | +2.14% | 17.6만 |
|---|
| 2026.07.16 | ₩66,078 | ₩67,379 | ₩65,716 | ₩67,044 | +1.46% | 16.4만 |
|---|
| 2026.07.15 | ₩68,827 | ₩69,015 | ₩65,246 | ₩65,702 | -4.54% | 22.9만 |
|---|
| 2026.07.14 | ₩70,343 | ₩71,147 | ₩69,069 | ₩69,297 | -1.49% | 20.8만 |
|---|
| 2026.07.13 | ₩69,417 | ₩70,611 | ₩69,189 | ₩70,343 | +1.33% | 15만 |
|---|
| 2026.07.10 | ₩69,592 | ₩70,276 | ₩69,096 | ₩69,310 | -0.40% | 13.2만 |
|---|
| 2026.07.09 | ₩69,994 | ₩70,638 | ₩68,881 | ₩69,672 | -0.46% | 15.5만 |
|---|
| 2026.07.08 | ₩70,651 | ₩71,456 | ₩68,720 | ₩69,887 | -1.08% | 17.9만 |
|---|
| 2026.07.07 | ₩71,107 | ₩72,931 | ₩70,370 | ₩70,437 | -0.94% | 12.9만 |
|---|
| 2026.07.06 | ₩71,899 | ₩72,515 | ₩70,772 | ₩70,799 | -1.53% | 13.6만 |
|---|
| 2026.07.02 | ₩71,644 | ₩72,985 | ₩69,967 | ₩72,328 | +0.95% | 13.1만 |
|---|
| 2026.07.01 | ₩70,356 | ₩72,167 | ₩68,935 | ₩71,644 | +1.83% | 14.5만 |
|---|
| 2026.06.30 | ₩70,987 | ₩71,000 | ₩69,391 | ₩70,329 | -0.93% | 15.9만 |
|---|
| 2026.06.29 | ₩69,860 | ₩71,268 | ₩69,149 | ₩70,611 | +1.08% | 19.1만 |
|---|
| 2026.06.26 | ₩67,593 | ₩71,469 | ₩67,593 | ₩70,477 | +4.27% | 62.8만 |
|---|
| 2026.06.25 | ₩68,184 | ₩69,136 | ₩66,722 | ₩67,258 | -1.36% | 12.5만 |
|---|
| 2026.06.24 | ₩67,929 | ₩69,122 | ₩67,634 | ₩68,479 | +0.81% | 12.1만 |
|---|
| 2026.06.23 | ₩65,421 | ₩67,526 | ₩65,421 | ₩67,379 | +2.99% | 25.7만 |
|---|
| 2026.06.22 | ₩64,522 | ₩66,239 | ₩64,093 | ₩65,045 | +0.81% | 11.3만 |
|---|
| 2026.06.18 | ₩65,032 | ₩65,314 | ₩63,731 | ₩64,764 | -0.41% | 23.4만 |
|---|
| 2026.06.17 | ₩64,375 | ₩65,287 | ₩63,865 | ₩64,348 | -0.04% | 10.9만 |
|---|
| 2026.06.16 | ₩64,831 | ₩65,702 | ₩64,267 | ₩64,697 | -0.21% | 9.7만 |
|---|
| 2026.06.15 | ₩65,287 | ₩65,287 | ₩63,570 | ₩64,254 | -1.58% | 13.1만 |
|---|
| 2026.06.12 | ₩64,254 | ₩65,099 | ₩63,905 | ₩64,965 | +1.11% | 8.7만 |
|---|
| 2026.06.11 | ₩64,281 | ₩65,045 | ₩63,543 | ₩63,999 | -0.44% | 8.4만 |
|---|
| 2026.06.10 | ₩62,873 | ₩64,522 | ₩62,631 | ₩64,026 | +1.83% | 13.1만 |
|---|
| 2026.06.09 | ₩61,210 | ₩63,396 | ₩61,210 | ₩62,122 | +1.49% | 14.9만 |
|---|
| 2026.06.08 | ₩60,901 | ₩61,666 | ₩60,552 | ₩60,673 | -0.37% | 12.9만 |
|---|
| 2026.06.05 | ₩58,527 | ₩61,156 | ₩58,125 | ₩60,660 | +3.64% | 12.8만 |
|---|
| 2026.06.04 | ₩58,568 | ₩59,681 | ₩58,219 | ₩58,729 | +0.27% | 13.7만 |
|---|
| 2026.06.03 | ₩58,501 | ₩59,171 | ₩57,682 | ₩57,910 | -1.01% | 19.2만 |
|---|
| 2026.06.02 | ₩58,313 | ₩59,520 | ₩58,071 | ₩58,608 | +0.51% | 10.1만 |
|---|
| 2026.06.01 | ₩59,332 | ₩59,936 | ₩57,884 | ₩58,608 | -1.22% | 11.9만 |
|---|
| 2026.05.29 | ₩59,909 | ₩60,378 | ₩59,238 | ₩59,453 | -0.76% | 10.3만 |
|---|
| 2026.05.28 | ₩60,257 | ₩61,035 | ₩59,560 | ₩60,056 | -0.33% | 13.7만 |
|---|
| 2026.05.27 | ₩63,490 | ₩63,825 | ₩59,962 | ₩60,405 | -4.86% | 8.8만 |
|---|
| 2026.05.26 | ₩63,583 | ₩64,375 | ₩62,819 | ₩63,315 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩64,442 | ₩64,670 | ₩63,168 | ₩63,262 | -1.83% | 17.6만 |
|---|
| 2026.05.21 | ₩65,622 | ₩66,963 | ₩64,495 | ₩64,549 | -1.63% | 13.5만 |
|---|
| 2026.05.20 | ₩64,871 | ₩65,890 | ₩63,999 | ₩64,428 | -0.68% | 9.1만 |
|---|
| 2026.05.19 | ₩65,448 | ₩66,105 | ₩64,348 | ₩64,804 | -0.98% | 11.6만 |
|---|
| 2026.05.18 | ₩64,482 | ₩66,977 | ₩64,469 | ₩65,984 | +2.33% | 14.6만 |
|---|
| 2026.05.15 | ₩65,662 | ₩66,413 | ₩64,388 | ₩64,455 | -1.84% | 22.8만 |
|---|
| 2026.05.14 | ₩65,448 | ₩66,869 | ₩65,407 | ₩65,810 | +0.55% | 12.4만 |
|---|
| 2026.05.13 | ₩64,495 | ₩66,011 | ₩64,428 | ₩65,287 | +1.23% | 15.8만 |
|---|
| 2026.05.12 | ₩65,126 | ₩65,622 | ₩63,248 | ₩64,951 | -0.27% | 16.4만 |
|---|
| 2026.05.11 | ₩65,488 | ₩66,883 | ₩65,032 | ₩65,126 | -0.55% | 18.6만 |
|---|
| 2026.05.08 | ₩62,765 | ₩65,595 | ₩62,765 | ₩64,670 | +3.03% | 15.9만 |
|---|
| 2026.05.07 | ₩59,506 | ₩63,396 | ₩59,131 | ₩62,765 | +5.48% | 18.5만 |
|---|
| 2026.05.06 | ₩58,246 | ₩60,164 | ₩57,173 | ₩57,682 | -0.97% | 19.6만 |
|---|
| 2026.05.05 | ₩52,693 | ₩53,941 | ₩52,693 | ₩53,444 | +1.43% | 11.2만 |
|---|
| 2026.05.04 | ₩53,418 | ₩54,209 | ₩52,559 | ₩52,613 | -1.51% | 8.5만 |
|---|
| 2026.05.01 | ₩54,343 | ₩54,799 | ₩53,351 | ₩53,498 | -1.55% | 7.6만 |
|---|
| 2026.04.30 | ₩53,042 | ₩54,316 | ₩52,854 | ₩54,075 | +1.95% | 10.5만 |
|---|
| 2026.04.29 | ₩55,349 | ₩55,443 | ₩52,854 | ₩53,418 | -3.49% | 16만 |
|---|
| 2026.04.28 | ₩54,504 | ₩56,006 | ₩53,981 | ₩55,711 | +2.21% | 14.4만 |
|---|
| 2026.04.27 | ₩53,699 | ₩54,665 | ₩53,619 | ₩54,276 | +1.07% | 6.2만 |
|---|
| 2026.04.24 | ₩53,324 | ₩54,263 | ₩52,962 | ₩53,847 | +0.98% | 10.3만 |
|---|
| 2026.04.23 | ₩52,707 | ₩53,686 | ₩52,680 | ₩53,592 | +1.68% | 7.4만 |
|---|
| 2026.04.22 | ₩53,069 | ₩53,766 | ₩52,372 | ₩52,653 | -0.78% | 7.6만 |
|---|
| 2026.04.21 | ₩53,243 | ₩53,538 | ₩52,720 | ₩52,921 | -0.60% | 12만 |
|---|
| 2026.04.20 | ₩53,941 | ₩54,571 | ₩53,042 | ₩53,190 | -1.39% | 11.7만 |
|---|
| 2026.04.17 | ₩52,841 | ₩54,705 | ₩52,801 | ₩54,155 | +2.49% | 9.6만 |
|---|
| 2026.04.16 | ₩52,331 | ₩52,828 | ₩52,331 | ₩52,760 | +0.82% | 8.4만 |
|---|
| 2026.04.15 | ₩52,626 | ₩52,895 | ₩51,929 | ₩52,600 | -0.05% | 7.6만 |
|---|
| 2026.04.14 | ₩53,431 | ₩53,498 | ₩52,184 | ₩52,734 | -1.31% | 8.8만 |
|---|
| 2026.04.13 | ₩52,653 | ₩53,619 | ₩52,640 | ₩53,525 | +1.66% | 14.9만 |
|---|
| 2026.04.10 | ₩52,921 | ₩52,975 | ₩51,553 | ₩52,492 | -0.81% | 7.8만 |
|---|
| 2026.04.09 | ₩52,009 | ₩53,377 | ₩51,916 | ₩53,096 | +2.09% | 11.6만 |
|---|
| 2026.04.08 | ₩51,848 | ₩52,291 | ₩51,674 | ₩52,224 | +0.72% | 10.2만 |
|---|
| 2026.04.07 | ₩50,306 | ₩51,486 | ₩50,253 | ₩51,245 | +1.87% | 11.4만 |
|---|
| 2026.04.06 | ₩50,172 | ₩50,615 | ₩49,944 | ₩50,440 | +0.53% | 6.2만 |
|---|
| 2026.04.02 | ₩48,952 | ₩50,561 | ₩48,657 | ₩50,400 | +2.96% | 9.9만 |
|---|
| 2026.04.01 | ₩49,703 | ₩51,044 | ₩48,965 | ₩49,206 | -1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩50,440 | ₩50,440 | ₩48,952 | ₩49,703 | -1.46% | 8.3만 |
|---|
| 2026.03.30 | ₩49,421 | ₩50,078 | ₩48,657 | ₩49,931 | +1.03% | 10.5만 |
|---|
| 2026.03.27 | ₩49,622 | ₩49,890 | ₩48,817 | ₩48,965 | -1.32% | 7.6만 |
|---|
| 2026.03.26 | ₩49,273 | ₩50,025 | ₩48,978 | ₩49,944 | +1.36% | 8.6만 |
|---|
| 2026.03.25 | ₩50,293 | ₩50,521 | ₩49,327 | ₩49,421 | -1.73% | 8만 |
|---|
| 2026.03.24 | ₩49,743 | ₩50,333 | ₩49,019 | ₩49,971 | +0.46% | 10.4만 |
|---|
| 2026.03.23 | ₩49,555 | ₩50,789 | ₩49,300 | ₩50,253 | +1.41% | 18.1만 |
|---|
| 2026.03.20 | ₩49,153 | ₩49,153 | ₩48,187 | ₩48,817 | -0.68% | 26.2만 |
|---|
| 2026.03.19 | ₩49,193 | ₩49,837 | ₩48,362 | ₩48,952 | -0.49% | 12만 |
|---|
| 2026.03.18 | ₩49,864 | ₩49,998 | ₩48,871 | ₩49,327 | -1.08% | 11.3만 |
|---|
| 2026.03.17 | ₩49,998 | ₩50,883 | ₩49,515 | ₩50,360 | +0.72% | 9.7만 |
|---|
| 2026.03.16 | ₩49,756 | ₩50,588 | ₩49,434 | ₩49,998 | +0.49% | 10.5만 |
|---|
| 2026.03.13 | ₩49,609 | ₩49,609 | ₩49,019 | ₩49,448 | -0.32% | 5.8만 |
|---|
| 2026.03.12 | ₩48,737 | ₩49,341 | ₩48,482 | ₩49,341 | +1.24% | 8.7만 |
|---|
| 2026.03.11 | ₩49,689 | ₩51,097 | ₩48,616 | ₩49,273 | -0.84% | 6.5만 |
|---|
| 2026.03.10 | ₩49,381 | ₩50,548 | ₩49,381 | ₩49,649 | +0.54% | 8.3만 |
|---|
| 2026.03.09 | ₩50,118 | ₩50,413 | ₩48,938 | ₩49,488 | -1.26% | 10.6만 |
|---|
| 2026.03.06 | ₩50,038 | ₩50,722 | ₩49,113 | ₩50,682 | +1.29% | 12.9만 |
|---|
| 2026.03.05 | ₩51,902 | ₩52,144 | ₩50,346 | ₩50,655 | -2.40% | 10.1만 |
|---|
| 2026.03.04 | ₩51,607 | ₩52,559 | ₩51,057 | ₩52,372 | +1.48% | 12.6만 |
|---|
| 2026.03.03 | ₩52,157 | ₩52,345 | ₩50,494 | ₩51,607 | -1.05% | 11.4만 |
|---|
| 2026.03.02 | ₩51,848 | ₩52,881 | ₩51,205 | ₩52,680 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩51,902 | ₩52,465 | ₩51,124 | ₩52,117 | +0.41% | 10.2만 |
|---|
| 2026.02.26 | ₩51,272 | ₩52,063 | ₩51,272 | ₩52,023 | +1.46% | 9.1만 |
|---|
| 2026.02.25 | ₩50,722 | ₩51,419 | ₩50,293 | ₩51,272 | +1.08% | 8.8만 |
|---|
| 2026.02.24 | ₩50,749 | ₩51,339 | ₩49,971 | ₩50,588 | -0.32% | 11.9만 |
|---|
| 2026.02.23 | ₩51,755 | ₩52,264 | ₩50,896 | ₩51,017 | -1.43% | 17.8만 |
|---|
| 2026.02.20 | ₩51,232 | ₩52,036 | ₩50,534 | ₩51,674 | +0.86% | 23.5만 |
|---|
| 2026.02.19 | ₩51,540 | ₩51,929 | ₩50,816 | ₩51,071 | -0.91% | 10.5만 |
|---|
| 2026.02.18 | ₩53,123 | ₩53,123 | ₩51,232 | ₩51,848 | -2.40% | 16.9만 |
|---|
| 2026.02.17 | ₩52,828 | ₩53,431 | ₩52,224 | ₩53,123 | +0.56% | 22.1만 |
|---|
| 2026.02.13 | ₩53,109 | ₩53,109 | ₩51,902 | ₩52,747 | -0.68% | 13.7만 |
|---|
| 2026.02.12 | ₩52,640 | ₩54,491 | ₩52,264 | ₩53,109 | +0.89% | 28.8만 |
|---|
| 2026.02.11 | ₩50,454 | ₩52,640 | ₩49,595 | ₩51,929 | +2.92% | 26.5만 |
|---|
| 2026.02.10 | ₩48,281 | ₩48,791 | ₩47,798 | ₩48,455 | +0.36% | 11만 |
|---|
| 2026.02.09 | ₩49,501 | ₩49,944 | ₩48,268 | ₩48,362 | -2.30% | 9.9만 |
|---|
| 2026.02.06 | ₩50,722 | ₩51,097 | ₩49,434 | ₩49,689 | -2.04% | 15.3만 |
|---|
| 2026.02.05 | ₩49,475 | ₩50,668 | ₩49,475 | ₩50,346 | +1.76% | 14.2만 |
|---|
| 2026.02.04 | ₩49,381 | ₩49,756 | ₩49,086 | ₩49,394 | +0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩48,858 | ₩49,957 | ₩48,563 | ₩49,072 | +0.44% | 9.3만 |
|---|
| 2026.02.02 | ₩48,187 | ₩49,126 | ₩47,946 | ₩48,858 | +1.39% | 8.2만 |
|---|
| 2026.01.30 | ₩47,503 | ₩48,402 | ₩47,154 | ₩48,201 | +1.47% | 14.2만 |
|---|
| 2026.01.29 | ₩46,926 | ₩47,906 | ₩46,926 | ₩47,785 | +1.83% | 8.8만 |
|---|
| 2026.01.28 | ₩46,672 | ₩47,141 | ₩46,350 | ₩46,819 | +0.32% | 16.3만 |
|---|
| 2026.01.27 | ₩46,994 | ₩46,994 | ₩46,471 | ₩46,685 | -0.66% | 10.2만 |
|---|
| 2026.01.26 | ₩46,243 | ₩47,382 | ₩46,243 | ₩46,953 | +1.54% | 8.1만 |
|---|
| 2026.01.23 | ₩47,007 | ₩47,530 | ₩45,934 | ₩46,068 | -2.00% | 11.5만 |
|---|
| 2026.01.22 | ₩47,543 | ₩47,865 | ₩47,114 | ₩47,248 | -0.62% | 9.5만 |
|---|
| 2026.01.21 | ₩47,061 | ₩47,825 | ₩47,020 | ₩47,610 | +1.17% | 15.1만 |
|---|
| 2026.01.20 | ₩47,087 | ₩47,678 | ₩46,739 | ₩46,833 | -0.54% | 14.8만 |
|---|
| 2026.01.16 | ₩47,798 | ₩48,469 | ₩47,154 | ₩47,503 | -0.62% | 9.9만 |
|---|
| 2026.01.15 | ₩47,852 | ₩48,375 | ₩47,423 | ₩47,946 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩47,315 | ₩47,879 | ₩47,168 | ₩47,838 | +1.11% | 7.9만 |
|---|
| 2026.01.13 | ₩48,160 | ₩48,362 | ₩46,846 | ₩47,168 | -2.06% | 8.7만 |
|---|
| 2026.01.12 | ₩47,423 | ₩48,281 | ₩46,792 | ₩48,066 | +1.36% | 9.1만 |
|---|
| 2026.01.09 | ₩48,227 | ₩48,603 | ₩46,913 | ₩47,597 | -1.31% | 8.7만 |
|---|
| 2026.01.08 | ₩47,664 | ₩49,113 | ₩47,664 | ₩48,375 | +1.49% | 8.3만 |
|---|
| 2026.01.07 | ₩47,785 | ₩47,973 | ₩47,208 | ₩47,865 | +0.17% | 7.8만 |
|---|
| 2026.01.06 | ₩48,415 | ₩48,576 | ₩47,114 | ₩47,986 | -0.89% | 13.4만 |
|---|
| 2026.01.05 | ₩47,718 | ₩49,072 | ₩47,476 | ₩48,670 | +2.00% | 11.8만 |
|---|
| 2026.01.02 | ₩48,764 | ₩49,005 | ₩47,476 | ₩47,718 | -2.15% | 11.7만 |
|---|
| 2025.12.31 | ₩49,019 | ₩49,260 | ₩48,576 | ₩48,750 | -0.55% | 7.3만 |
|---|
| 2025.12.30 | ₩49,019 | ₩49,260 | ₩48,616 | ₩48,965 | -0.11% | 5.9만 |
|---|
| 2025.12.29 | ₩49,005 | ₩49,273 | ₩48,590 | ₩48,965 | -0.08% | 7.1만 |
|---|
| 2025.12.26 | ₩49,716 | ₩49,864 | ₩48,402 | ₩48,871 | -1.70% | 7.7만 |
|---|
| 2025.12.24 | ₩49,689 | ₩50,092 | ₩49,341 | ₩49,582 | -0.22% | 4.8만 |
|---|
| 2025.12.23 | ₩49,877 | ₩50,279 | ₩49,649 | ₩49,649 | -0.46% | 8.4만 |
|---|
| 2025.12.22 | ₩49,689 | ₩50,843 | ₩49,636 | ₩49,931 | +0.49% | 11.9만 |
|---|
| 2025.12.19 | ₩49,595 | ₩49,917 | ₩48,898 | ₩49,448 | -0.30% | 51.1만 |
|---|
| 2025.12.18 | ₩50,065 | ₩50,293 | ₩49,662 | ₩49,837 | -0.46% | 20.7만 |
|---|
| 2025.12.17 | ₩49,019 | ₩50,092 | ₩48,496 | ₩50,065 | +2.13% | 12.9만 |
|---|
| 2025.12.16 | ₩49,662 | ₩49,850 | ₩48,683 | ₩49,086 | -1.16% | 11.4만 |
|---|
| 2025.12.15 | ₩49,582 | ₩50,025 | ₩49,193 | ₩49,501 | -0.16% | 11.9만 |
|---|
| 2025.12.12 | ₩48,938 | ₩49,783 | ₩48,442 | ₩49,300 | +0.74% | 14.5만 |
|---|
| 2025.12.11 | ₩47,865 | ₩49,260 | ₩47,865 | ₩48,952 | +2.27% | 11.3만 |
|---|
| 2025.12.10 | ₩47,248 | ₩47,906 | ₩46,967 | ₩47,637 | +0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩46,484 | ₩47,557 | ₩46,484 | ₩47,128 | +1.38% | 8만 |
|---|
| 2025.12.08 | ₩47,114 | ₩47,114 | ₩44,968 | ₩46,457 | -1.39% | 11.9만 |
|---|
| 2025.12.05 | ₩48,040 | ₩48,040 | ₩46,591 | ₩46,833 | -2.51% | 11.6만 |
|---|
| 2025.12.04 | ₩48,536 | ₩49,139 | ₩47,986 | ₩48,254 | -0.58% | 10.6만 |
|---|
| 2025.12.03 | ₩48,992 | ₩49,448 | ₩47,825 | ₩48,496 | -1.01% | 9.1만 |
|---|
| 2025.12.02 | ₩48,911 | ₩49,287 | ₩48,509 | ₩48,737 | -0.36% | 8.5만 |
|---|
| 2025.12.01 | ₩48,415 | ₩50,212 | ₩48,321 | ₩48,858 | +0.91% | 17만 |
|---|
| 2025.11.28 | ₩49,649 | ₩50,239 | ₩48,777 | ₩49,019 | -1.27% | 7.8만 |
|---|
| 2025.11.26 | ₩49,622 | ₩50,749 | ₩49,622 | ₩49,864 | +0.49% | 22.1만 |
|---|
| 2025.11.25 | ₩49,233 | ₩50,266 | ₩49,233 | ₩49,877 | +1.31% | 10.8만 |
|---|
| 2025.11.24 | ₩49,595 | ₩49,971 | ₩48,683 | ₩48,871 | -1.46% | 13.9만 |
|---|
| 2025.11.21 | ₩48,737 | ₩50,092 | ₩48,455 | ₩49,515 | +1.60% | 9.4만 |
|---|
| 2025.11.20 | ₩49,260 | ₩50,078 | ₩48,321 | ₩48,482 | -1.58% | 11.1만 |
|---|
| 2025.11.19 | ₩49,488 | ₩50,025 | ₩48,402 | ₩48,670 | -1.65% | 12.1만 |
|---|
| 2025.11.18 | ₩49,099 | ₩50,266 | ₩48,321 | ₩49,609 | +1.04% | 12.2만 |
|---|
| 2025.11.17 | ₩49,729 | ₩50,159 | ₩48,992 | ₩49,086 | -1.29% | 11.1만 |
|---|
| 2025.11.14 | ₩49,045 | ₩49,877 | ₩48,965 | ₩49,770 | +1.48% | 9.1만 |
|---|
| 2025.11.13 | ₩49,609 | ₩49,890 | ₩49,099 | ₩49,153 | -0.92% | 10.5만 |
|---|
| 2025.11.12 | ₩49,287 | ₩50,065 | ₩48,925 | ₩49,662 | +0.76% | 15만 |
|---|
| 2025.11.11 | ₩48,496 | ₩49,770 | ₩46,940 | ₩49,126 | +1.30% | 9.6만 |
|---|
| 2025.11.10 | ₩47,275 | ₩49,220 | ₩47,101 | ₩48,630 | +2.87% | 13.9만 |
|---|
| 2025.11.07 | ₩47,262 | ₩47,704 | ₩46,336 | ₩47,382 | +0.26% | 15.8만 |
|---|
| 2025.11.06 | ₩47,503 | ₩48,066 | ₩46,940 | ₩47,141 | -0.76% | 15.6만 |
|---|
| 2025.11.05 | ₩43,225 | ₩47,946 | ₩43,225 | ₩47,530 | +9.96% | 33.3만 |
|---|
| 2025.11.04 | ₩40,234 | ₩41,817 | ₩40,234 | ₩41,441 | +3.00% | 15.1만 |
|---|
| 2025.11.03 | ₩40,543 | ₩40,945 | ₩40,127 | ₩40,945 | +0.99% | 10.9만 |
|---|
| 2025.10.31 | ₩40,368 | ₩40,704 | ₩40,033 | ₩40,543 | +0.43% | 10.6만 |
|---|
| 2025.10.30 | ₩40,288 | ₩40,932 | ₩40,288 | ₩40,663 | +0.93% | 10.3만 |
|---|
| 2025.10.29 | ₩40,918 | ₩41,267 | ₩40,046 | ₩40,288 | -1.54% | 9.7만 |
|---|
| 2025.10.28 | ₩41,280 | ₩41,321 | ₩40,476 | ₩41,160 | -0.29% | 9.5만 |
|---|
| 2025.10.27 | ₩42,072 | ₩42,460 | ₩41,414 | ₩41,508 | -1.34% | 7.3만 |
|---|
| 2025.10.24 | ₩41,562 | ₩42,072 | ₩40,891 | ₩42,018 | +1.10% | 7.6만 |
|---|
| 2025.10.23 | ₩41,388 | ₩41,455 | ₩40,918 | ₩41,401 | +0.03% | 7.6만 |
|---|
| 2025.10.22 | ₩41,844 | ₩41,937 | ₩41,119 | ₩41,186 | -1.57% | 9.4만 |
|---|
| 2025.10.21 | ₩41,253 | ₩41,857 | ₩41,253 | ₩41,709 | +1.11% | 6.9만 |
|---|
| 2025.10.20 | ₩41,106 | ₩41,562 | ₩41,052 | ₩41,441 | +0.82% | 6.9만 |
|---|
| 2025.10.17 | ₩40,730 | ₩41,200 | ₩40,730 | ₩40,945 | +0.53% | 10.1만 |
|---|
| 2025.10.16 | ₩41,575 | ₩41,589 | ₩40,395 | ₩40,757 | -1.97% | 14.3만 |
|---|
| 2025.10.15 | ₩42,098 | ₩42,112 | ₩41,227 | ₩41,763 | -0.80% | 9.3만 |
|---|
| 2025.10.14 | ₩40,422 | ₩42,206 | ₩40,422 | ₩41,964 | +3.82% | 10.9만 |
|---|
| 2025.10.13 | ₩41,200 | ₩41,468 | ₩40,181 | ₩40,824 | -0.91% | 11.7만 |
|---|
| 2025.10.10 | ₩41,267 | ₩41,669 | ₩40,677 | ₩40,851 | -1.01% | 11.6만 |
|---|