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 | ₩74,981 | ₩75,356 | ₩73,657 | ₩73,738 | -1.66% | 7.4만 |
| 2026.10.08 | ₩73,350 | ₩75,530 | ₩72,200 | ₩75,423 | +2.83% | 11.8만 |
| 2026.10.07 | ₩72,654 | ₩74,433 | ₩72,654 | ₩73,617 | +1.33% | 19만 |
| 2026.10.06 | ₩72,895 | ₩74,085 | ₩71,665 | ₩73,377 | +0.66% | 9만 |
| 2026.10.05 | ₩72,347 | ₩73,657 | ₩69,552 | ₩73,082 | +1.02% | 18만 |
| 2026.10.02 | ₩72,842 | ₩73,577 | ₩71,264 | ₩73,042 | +0.28% | 12.1만 |
| 2026.10.01 | ₩70,194 | ₩72,226 | ₩69,284 | ₩72,133 | +2.76% | 10만 |
| 2026.09.30 | ₩71,892 | ₩71,892 | ₩69,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,328 |
| -2.18% |
| 17.1만 |
| 2026.09.29 | ₩71,317 | ₩71,678 | ₩69,659 | ₩71,585 | +0.38% | 9.8만 |
|---|
| 2026.09.28 | ₩71,264 | ₩71,732 | ₩70,809 | ₩71,331 | +0.09% | 10.5만 |
|---|
| 2026.09.25 | ₩71,170 | ₩71,678 | ₩70,341 | ₩71,317 | +0.21% | 11.1만 |
|---|
| 2026.09.24 | ₩72,079 | ₩72,588 | ₩71,331 | ₩71,451 | -0.87% | 11.9만 |
|---|
| 2026.09.23 | ₩71,625 | ₩72,200 | ₩67,947 | ₩71,665 | +0.06% | 9.7만 |
|---|
| 2026.09.22 | ₩71,906 | ₩72,280 | ₩70,073 | ₩71,785 | -0.17% | 9.3만 |
|---|
| 2026.09.21 | ₩72,882 | ₩73,283 | ₩71,250 | ₩71,464 | -1.94% | 11만 |
|---|
| 2026.09.18 | ₩71,571 | ₩73,002 | ₩69,966 | ₩72,735 | +1.63% | 44.8만 |
|---|
| 2026.09.17 | ₩73,858 | ₩74,807 | ₩72,213 | ₩72,614 | -1.68% | 11.5만 |
|---|
| 2026.09.16 | ₩73,417 | ₩73,417 | ₩71,879 | ₩73,310 | -0.15% | 13.1만 |
|---|
| 2026.09.15 | ₩74,246 | ₩74,246 | ₩72,949 | ₩73,417 | -1.12% | 14.4만 |
|---|
| 2026.09.14 | ₩74,446 | ₩75,035 | ₩72,588 | ₩74,125 | -0.43% | 13.4만 |
|---|
| 2026.09.11 | ₩74,112 | ₩75,877 | ₩72,909 | ₩74,059 | -0.07% | 11.2만 |
|---|
| 2026.09.10 | ₩72,146 | ₩73,270 | ₩71,197 | ₩73,229 | +1.50% | 14만 |
|---|
| 2026.09.09 | ₩72,400 | ₩72,748 | ₩70,100 | ₩71,772 | -0.87% | 19.9만 |
|---|
| 2026.09.08 | ₩74,032 | ₩74,420 | ₩72,414 | ₩73,524 | -0.69% | 40.5만 |
|---|
| 2026.09.04 | ₩73,938 | ₩74,914 | ₩72,949 | ₩74,861 | +1.25% | 17.2만 |
|---|
| 2026.09.03 | ₩74,045 | ₩75,877 | ₩74,045 | ₩75,021 | +1.32% | 16.4만 |
|---|
| 2026.09.02 | ₩72,989 | ₩74,152 | ₩72,949 | ₩73,350 | +0.49% | 15.5만 |
|---|
| 2026.09.01 | ₩72,160 | ₩73,283 | ₩71,718 | ₩72,414 | +0.35% | 10.7만 |
|---|
| 2026.08.31 | ₩72,414 | ₩72,828 | ₩71,491 | ₩72,039 | -0.52% | 13.3만 |
|---|
| 2026.08.28 | ₩72,387 | ₩73,457 | ₩71,491 | ₩72,186 | -0.28% | 10.6만 |
|---|
| 2026.08.27 | ₩71,478 | ₩72,160 | ₩70,755 | ₩72,053 | +0.80% | 8.2만 |
|---|
| 2026.08.26 | ₩71,585 | ₩72,949 | ₩71,237 | ₩72,280 | +0.97% | 11만 |
|---|
| 2026.08.25 | ₩72,293 | ₩72,721 | ₩70,755 | ₩71,558 | -1.02% | 7.3만 |
|---|
| 2026.08.24 | ₩71,585 | ₩73,082 | ₩71,585 | ₩72,120 | +0.75% | 14.9만 |
|---|
| 2026.08.21 | ₩71,705 | ₩72,882 | ₩70,501 | ₩70,903 | -1.12% | 26.9만 |
|---|
| 2026.08.20 | ₩69,886 | ₩71,585 | ₩69,552 | ₩71,237 | +1.93% | 18.1만 |
|---|
| 2026.08.19 | ₩72,173 | ₩72,494 | ₩70,301 | ₩70,595 | -2.19% | 18.5만 |
|---|
| 2026.08.18 | ₩71,464 | ₩72,333 | ₩70,983 | ₩71,732 | +0.37% | 12.6만 |
|---|
| 2026.08.17 | ₩71,932 | ₩72,909 | ₩71,130 | ₩71,411 | -0.73% | 12.1만 |
|---|
| 2026.08.14 | ₩71,745 | ₩72,721 | ₩71,090 | ₩72,588 | +1.17% | 9.6만 |
|---|
| 2026.08.13 | ₩71,785 | ₩72,521 | ₩71,157 | ₩71,839 | +0.07% | 7.6만 |
|---|
| 2026.08.12 | ₩72,160 | ₩73,845 | ₩71,010 | ₩71,143 | -1.41% | 11.3만 |
|---|
| 2026.08.11 | ₩71,504 | ₩72,641 | ₩70,916 | ₩72,160 | +0.92% | 10.9만 |
|---|
| 2026.08.10 | ₩71,879 | ₩72,534 | ₩70,916 | ₩71,531 | -0.48% | 12.7만 |
|---|
| 2026.08.07 | ₩73,056 | ₩73,270 | ₩71,625 | ₩72,842 | -0.29% | 9.2만 |
|---|
| 2026.08.06 | ₩73,310 | ₩74,206 | ₩72,280 | ₩73,457 | +0.20% | 18.4만 |
|---|
| 2026.08.05 | ₩73,056 | ₩74,647 | ₩71,718 | ₩72,681 | -0.51% | 15.1만 |
|---|
| 2026.08.04 | ₩71,598 | ₩73,457 | ₩69,097 | ₩71,758 | +0.22% | 24.6만 |
|---|
| 2026.08.03 | ₩68,897 | ₩70,100 | ₩68,669 | ₩69,659 | +1.11% | 20.3만 |
|---|
| 2026.07.31 | ₩68,843 | ₩69,592 | ₩68,001 | ₩68,683 | -0.23% | 12.2만 |
|---|
| 2026.07.30 | ₩70,301 | ₩70,675 | ₩68,054 | ₩69,605 | -0.99% | 10.5만 |
|---|
| 2026.07.29 | ₩69,846 | ₩71,036 | ₩69,846 | ₩70,127 | +0.40% | 15.8만 |
|---|
| 2026.07.28 | ₩69,218 | ₩70,729 | ₩69,218 | ₩70,555 | +1.93% | 16.1만 |
|---|
| 2026.07.27 | ₩68,656 | ₩70,207 | ₩68,362 | ₩68,803 | +0.21% | 11.1만 |
|---|
| 2026.07.24 | ₩66,543 | ₩68,857 | ₩66,503 | ₩68,643 | +3.16% | 12.6만 |
|---|
| 2026.07.23 | ₩65,473 | ₩66,543 | ₩64,497 | ₩66,088 | +0.94% | 15.2만 |
|---|
| 2026.07.22 | ₩68,388 | ₩68,549 | ₩65,687 | ₩66,276 | -3.09% | 20.1만 |
|---|
| 2026.07.21 | ₩68,322 | ₩69,779 | ₩68,322 | ₩68,870 | +0.80% | 20.3만 |
|---|
| 2026.07.20 | ₩68,322 | ₩70,207 | ₩68,322 | ₩68,696 | +0.55% | 16.6만 |
|---|
| 2026.07.17 | ₩66,891 | ₩69,298 | ₩66,891 | ₩68,322 | +2.14% | 17.6만 |
|---|
| 2026.07.16 | ₩65,888 | ₩67,185 | ₩65,527 | ₩66,851 | +1.46% | 16.4만 |
|---|
| 2026.07.15 | ₩68,629 | ₩68,816 | ₩65,059 | ₩65,513 | -4.54% | 22.9만 |
|---|
| 2026.07.14 | ₩70,140 | ₩70,943 | ₩68,870 | ₩69,097 | -1.49% | 20.8만 |
|---|
| 2026.07.13 | ₩69,218 | ₩70,408 | ₩68,990 | ₩70,140 | +1.33% | 15만 |
|---|
| 2026.07.10 | ₩69,391 | ₩70,073 | ₩68,897 | ₩69,111 | -0.40% | 13.2만 |
|---|
| 2026.07.09 | ₩69,793 | ₩70,435 | ₩68,683 | ₩69,472 | -0.46% | 15.5만 |
|---|
| 2026.07.08 | ₩70,448 | ₩71,250 | ₩68,522 | ₩69,686 | -1.08% | 17.9만 |
|---|
| 2026.07.07 | ₩70,903 | ₩72,721 | ₩70,167 | ₩70,234 | -0.94% | 12.9만 |
|---|
| 2026.07.06 | ₩71,692 | ₩72,307 | ₩70,568 | ₩70,595 | -1.53% | 13.6만 |
|---|
| 2026.07.02 | ₩71,437 | ₩72,775 | ₩69,766 | ₩72,120 | +0.95% | 13.1만 |
|---|
| 2026.07.01 | ₩70,154 | ₩71,959 | ₩68,736 | ₩71,437 | +1.83% | 14.5만 |
|---|
| 2026.06.30 | ₩70,782 | ₩70,796 | ₩69,191 | ₩70,127 | -0.93% | 15.9만 |
|---|
| 2026.06.29 | ₩69,659 | ₩71,063 | ₩68,950 | ₩70,408 | +1.08% | 19.1만 |
|---|
| 2026.06.26 | ₩67,399 | ₩71,264 | ₩67,399 | ₩70,274 | +4.27% | 62.8만 |
|---|
| 2026.06.25 | ₩67,987 | ₩68,937 | ₩66,530 | ₩67,065 | -1.36% | 12.5만 |
|---|
| 2026.06.24 | ₩67,733 | ₩68,923 | ₩67,439 | ₩68,282 | +0.81% | 12.1만 |
|---|
| 2026.06.23 | ₩65,233 | ₩67,332 | ₩65,233 | ₩67,185 | +2.99% | 25.7만 |
|---|
| 2026.06.22 | ₩64,337 | ₩66,048 | ₩63,909 | ₩64,858 | +0.81% | 11.3만 |
|---|
| 2026.06.18 | ₩64,845 | ₩65,126 | ₩63,548 | ₩64,577 | -0.41% | 23.4만 |
|---|
| 2026.06.17 | ₩64,189 | ₩65,099 | ₩63,681 | ₩64,163 | -0.04% | 10.9만 |
|---|
| 2026.06.16 | ₩64,644 | ₩65,513 | ₩64,082 | ₩64,510 | -0.21% | 9.7만 |
|---|
| 2026.06.15 | ₩65,099 | ₩65,099 | ₩63,387 | ₩64,069 | -1.58% | 13.1만 |
|---|
| 2026.06.12 | ₩64,069 | ₩64,912 | ₩63,721 | ₩64,778 | +1.11% | 8.7만 |
|---|
| 2026.06.11 | ₩64,096 | ₩64,858 | ₩63,360 | ₩63,815 | -0.44% | 8.4만 |
|---|
| 2026.06.10 | ₩62,692 | ₩64,337 | ₩62,451 | ₩63,842 | +1.83% | 13.1만 |
|---|
| 2026.06.09 | ₩61,033 | ₩63,213 | ₩61,033 | ₩61,943 | +1.49% | 14.9만 |
|---|
| 2026.06.08 | ₩60,726 | ₩61,488 | ₩60,378 | ₩60,499 | -0.37% | 12.9만 |
|---|
| 2026.06.05 | ₩58,359 | ₩60,980 | ₩57,958 | ₩60,485 | +3.64% | 12.8만 |
|---|
| 2026.06.04 | ₩58,399 | ₩59,509 | ₩58,051 | ₩58,559 | +0.27% | 13.7만 |
|---|
| 2026.06.03 | ₩58,332 | ₩59,001 | ₩57,516 | ₩57,744 | -1.01% | 19.2만 |
|---|
| 2026.06.02 | ₩58,145 | ₩59,348 | ₩57,904 | ₩58,439 | +0.51% | 10.1만 |
|---|
| 2026.06.01 | ₩59,161 | ₩59,763 | ₩57,717 | ₩58,439 | -1.22% | 11.9만 |
|---|
| 2026.05.29 | ₩59,736 | ₩60,204 | ₩59,068 | ₩59,282 | -0.76% | 10.3만 |
|---|
| 2026.05.28 | ₩60,084 | ₩60,860 | ₩59,389 | ₩59,883 | -0.33% | 13.7만 |
|---|
| 2026.05.27 | ₩63,307 | ₩63,641 | ₩59,790 | ₩60,231 | -4.86% | 8.8만 |
|---|
| 2026.05.26 | ₩63,400 | ₩64,189 | ₩62,638 | ₩63,133 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩64,256 | ₩64,484 | ₩62,986 | ₩63,079 | -1.83% | 17.6만 |
|---|
| 2026.05.21 | ₩65,433 | ₩66,770 | ₩64,310 | ₩64,363 | -1.63% | 13.5만 |
|---|
| 2026.05.20 | ₩64,684 | ₩65,701 | ₩63,815 | ₩64,243 | -0.68% | 9.1만 |
|---|
| 2026.05.19 | ₩65,259 | ₩65,915 | ₩64,163 | ₩64,617 | -0.98% | 11.6만 |
|---|
| 2026.05.18 | ₩64,296 | ₩66,784 | ₩64,283 | ₩65,794 | +2.33% | 14.6만 |
|---|
| 2026.05.15 | ₩65,473 | ₩66,222 | ₩64,203 | ₩64,270 | -1.84% | 22.8만 |
|---|
| 2026.05.14 | ₩65,259 | ₩66,677 | ₩65,219 | ₩65,620 | +0.55% | 12.4만 |
|---|
| 2026.05.13 | ₩64,310 | ₩65,821 | ₩64,243 | ₩65,099 | +1.23% | 15.8만 |
|---|
| 2026.05.12 | ₩64,938 | ₩65,433 | ₩63,066 | ₩64,764 | -0.27% | 16.4만 |
|---|
| 2026.05.11 | ₩65,299 | ₩66,690 | ₩64,845 | ₩64,938 | -0.55% | 18.6만 |
|---|
| 2026.05.08 | ₩62,585 | ₩65,406 | ₩62,585 | ₩64,484 | +3.03% | 15.9만 |
|---|
| 2026.05.07 | ₩59,335 | ₩63,213 | ₩58,961 | ₩62,585 | +5.48% | 18.5만 |
|---|
| 2026.05.06 | ₩58,078 | ₩59,990 | ₩57,008 | ₩57,516 | -0.97% | 19.6만 |
|---|
| 2026.05.05 | ₩52,542 | ₩53,785 | ₩52,542 | ₩53,291 | +1.43% | 11.2만 |
|---|
| 2026.05.04 | ₩53,264 | ₩54,053 | ₩52,408 | ₩52,461 | -1.51% | 8.5만 |
|---|
| 2026.05.01 | ₩54,187 | ₩54,641 | ₩53,197 | ₩53,344 | -1.55% | 7.6만 |
|---|
| 2026.04.30 | ₩52,889 | ₩54,160 | ₩52,702 | ₩53,919 | +1.95% | 10.5만 |
|---|
| 2026.04.29 | ₩55,190 | ₩55,283 | ₩52,702 | ₩53,264 | -3.49% | 16만 |
|---|
| 2026.04.28 | ₩54,347 | ₩55,845 | ₩53,826 | ₩55,551 | +2.21% | 14.4만 |
|---|
| 2026.04.27 | ₩53,545 | ₩54,508 | ₩53,464 | ₩54,120 | +1.07% | 6.2만 |
|---|
| 2026.04.24 | ₩53,170 | ₩54,106 | ₩52,809 | ₩53,692 | +0.98% | 10.3만 |
|---|
| 2026.04.23 | ₩52,555 | ₩53,531 | ₩52,528 | ₩53,438 | +1.68% | 7.4만 |
|---|
| 2026.04.22 | ₩52,916 | ₩53,612 | ₩52,221 | ₩52,502 | -0.78% | 7.6만 |
|---|
| 2026.04.21 | ₩53,090 | ₩53,384 | ₩52,568 | ₩52,769 | -0.60% | 12만 |
|---|
| 2026.04.20 | ₩53,785 | ₩54,414 | ₩52,889 | ₩53,037 | -1.39% | 11.7만 |
|---|
| 2026.04.17 | ₩52,689 | ₩54,548 | ₩52,649 | ₩53,999 | +2.49% | 9.6만 |
|---|
| 2026.04.16 | ₩52,181 | ₩52,675 | ₩52,181 | ₩52,609 | +0.82% | 8.4만 |
|---|
| 2026.04.15 | ₩52,475 | ₩52,742 | ₩51,779 | ₩52,448 | -0.05% | 7.6만 |
|---|
| 2026.04.14 | ₩53,277 | ₩53,344 | ₩52,034 | ₩52,582 | -1.31% | 8.8만 |
|---|
| 2026.04.13 | ₩52,502 | ₩53,464 | ₩52,488 | ₩53,371 | +1.66% | 14.9만 |
|---|
| 2026.04.10 | ₩52,769 | ₩52,823 | ₩51,405 | ₩52,341 | -0.81% | 7.8만 |
|---|
| 2026.04.09 | ₩51,860 | ₩53,224 | ₩51,766 | ₩52,943 | +2.09% | 11.6만 |
|---|
| 2026.04.08 | ₩51,699 | ₩52,141 | ₩51,525 | ₩52,074 | +0.72% | 10.2만 |
|---|
| 2026.04.07 | ₩50,161 | ₩51,338 | ₩50,108 | ₩51,097 | +1.87% | 11.4만 |
|---|
| 2026.04.06 | ₩50,028 | ₩50,469 | ₩49,800 | ₩50,295 | +0.53% | 6.2만 |
|---|
| 2026.04.02 | ₩48,811 | ₩50,415 | ₩48,517 | ₩50,255 | +2.96% | 9.9만 |
|---|
| 2026.04.01 | ₩49,560 | ₩50,897 | ₩48,824 | ₩49,065 | -1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩50,295 | ₩50,295 | ₩48,811 | ₩49,560 | -1.46% | 8.3만 |
|---|
| 2026.03.30 | ₩49,279 | ₩49,934 | ₩48,517 | ₩49,787 | +1.03% | 10.5만 |
|---|
| 2026.03.27 | ₩49,479 | ₩49,747 | ₩48,677 | ₩48,824 | -1.32% | 7.6만 |
|---|
| 2026.03.26 | ₩49,132 | ₩49,881 | ₩48,837 | ₩49,800 | +1.36% | 8.6만 |
|---|
| 2026.03.25 | ₩50,148 | ₩50,375 | ₩49,185 | ₩49,279 | -1.73% | 8만 |
|---|
| 2026.03.24 | ₩49,600 | ₩50,188 | ₩48,878 | ₩49,827 | +0.46% | 10.4만 |
|---|
| 2026.03.23 | ₩49,412 | ₩50,643 | ₩49,158 | ₩50,108 | +1.41% | 18.1만 |
|---|
| 2026.03.20 | ₩49,011 | ₩49,011 | ₩48,048 | ₩48,677 | -0.68% | 26.2만 |
|---|
| 2026.03.19 | ₩49,051 | ₩49,693 | ₩48,222 | ₩48,811 | -0.49% | 12만 |
|---|
| 2026.03.18 | ₩49,720 | ₩49,854 | ₩48,730 | ₩49,185 | -1.08% | 11.3만 |
|---|
| 2026.03.17 | ₩49,854 | ₩50,736 | ₩49,372 | ₩50,215 | +0.72% | 9.7만 |
|---|
| 2026.03.16 | ₩49,613 | ₩50,442 | ₩49,292 | ₩49,854 | +0.49% | 10.5만 |
|---|
| 2026.03.13 | ₩49,466 | ₩49,466 | ₩48,878 | ₩49,306 | -0.32% | 5.8만 |
|---|
| 2026.03.12 | ₩48,597 | ₩49,199 | ₩48,343 | ₩49,199 | +1.24% | 8.7만 |
|---|
| 2026.03.11 | ₩49,546 | ₩50,950 | ₩48,476 | ₩49,132 | -0.84% | 6.5만 |
|---|
| 2026.03.10 | ₩49,239 | ₩50,402 | ₩49,239 | ₩49,506 | +0.54% | 8.3만 |
|---|
| 2026.03.09 | ₩49,974 | ₩50,268 | ₩48,797 | ₩49,346 | -1.26% | 10.6만 |
|---|
| 2026.03.06 | ₩49,894 | ₩50,576 | ₩48,971 | ₩50,536 | +1.29% | 12.9만 |
|---|
| 2026.03.05 | ₩51,753 | ₩51,993 | ₩50,201 | ₩50,509 | -2.40% | 10.1만 |
|---|
| 2026.03.04 | ₩51,459 | ₩52,408 | ₩50,910 | ₩52,221 | +1.48% | 12.6만 |
|---|
| 2026.03.03 | ₩52,007 | ₩52,194 | ₩50,349 | ₩51,459 | -1.05% | 11.4만 |
|---|
| 2026.03.02 | ₩51,699 | ₩52,729 | ₩51,057 | ₩52,528 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩51,753 | ₩52,314 | ₩50,977 | ₩51,967 | +0.41% | 10.2만 |
|---|
| 2026.02.26 | ₩51,124 | ₩51,913 | ₩51,124 | ₩51,873 | +1.46% | 9.1만 |
|---|
| 2026.02.25 | ₩50,576 | ₩51,271 | ₩50,148 | ₩51,124 | +1.08% | 8.8만 |
|---|
| 2026.02.24 | ₩50,603 | ₩51,191 | ₩49,827 | ₩50,442 | -0.32% | 11.9만 |
|---|
| 2026.02.23 | ₩51,606 | ₩52,114 | ₩50,750 | ₩50,870 | -1.43% | 17.8만 |
|---|
| 2026.02.20 | ₩51,084 | ₩51,886 | ₩50,389 | ₩51,525 | +0.86% | 23.5만 |
|---|
| 2026.02.19 | ₩51,392 | ₩51,779 | ₩50,670 | ₩50,924 | -0.91% | 10.5만 |
|---|
| 2026.02.18 | ₩52,970 | ₩52,970 | ₩51,084 | ₩51,699 | -2.40% | 16.9만 |
|---|
| 2026.02.17 | ₩52,675 | ₩53,277 | ₩52,074 | ₩52,970 | +0.56% | 22.1만 |
|---|
| 2026.02.13 | ₩52,956 | ₩52,956 | ₩51,753 | ₩52,595 | -0.68% | 13.7만 |
|---|
| 2026.02.12 | ₩52,488 | ₩54,334 | ₩52,114 | ₩52,956 | +0.89% | 28.8만 |
|---|
| 2026.02.11 | ₩50,308 | ₩52,488 | ₩49,453 | ₩51,779 | +2.92% | 26.5만 |
|---|
| 2026.02.10 | ₩48,142 | ₩48,650 | ₩47,661 | ₩48,316 | +0.36% | 11만 |
|---|
| 2026.02.09 | ₩49,359 | ₩49,800 | ₩48,129 | ₩48,222 | -2.30% | 9.9만 |
|---|
| 2026.02.06 | ₩50,576 | ₩50,950 | ₩49,292 | ₩49,546 | -2.04% | 15.3만 |
|---|
| 2026.02.05 | ₩49,332 | ₩50,522 | ₩49,332 | ₩50,201 | +1.76% | 14.2만 |
|---|
| 2026.02.04 | ₩49,239 | ₩49,613 | ₩48,944 | ₩49,252 | +0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩48,717 | ₩49,814 | ₩48,423 | ₩48,931 | +0.44% | 9.3만 |
|---|
| 2026.02.02 | ₩48,048 | ₩48,985 | ₩47,808 | ₩48,717 | +1.39% | 8.2만 |
|---|
| 2026.01.30 | ₩47,366 | ₩48,262 | ₩47,019 | ₩48,062 | +1.47% | 14.2만 |
|---|
| 2026.01.29 | ₩46,791 | ₩47,768 | ₩46,791 | ₩47,647 | +1.83% | 8.8만 |
|---|
| 2026.01.28 | ₩46,537 | ₩47,005 | ₩46,216 | ₩46,684 | +0.32% | 16.3만 |
|---|
| 2026.01.27 | ₩46,858 | ₩46,858 | ₩46,337 | ₩46,551 | -0.66% | 10.2만 |
|---|
| 2026.01.26 | ₩46,109 | ₩47,246 | ₩46,109 | ₩46,818 | +1.54% | 8.1만 |
|---|
| 2026.01.23 | ₩46,872 | ₩47,393 | ₩45,802 | ₩45,936 | -2.00% | 11.5만 |
|---|
| 2026.01.22 | ₩47,407 | ₩47,728 | ₩46,979 | ₩47,112 | -0.62% | 9.5만 |
|---|
| 2026.01.21 | ₩46,925 | ₩47,687 | ₩46,885 | ₩47,473 | +1.17% | 15.1만 |
|---|
| 2026.01.20 | ₩46,952 | ₩47,540 | ₩46,604 | ₩46,698 | -0.54% | 14.8만 |
|---|
| 2026.01.16 | ₩47,661 | ₩48,329 | ₩47,019 | ₩47,366 | -0.62% | 9.9만 |
|---|
| 2026.01.15 | ₩47,714 | ₩48,236 | ₩47,286 | ₩47,808 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩47,179 | ₩47,741 | ₩47,032 | ₩47,701 | +1.11% | 7.9만 |
|---|
| 2026.01.13 | ₩48,022 | ₩48,222 | ₩46,711 | ₩47,032 | -2.06% | 8.7만 |
|---|
| 2026.01.12 | ₩47,286 | ₩48,142 | ₩46,658 | ₩47,928 | +1.36% | 9.1만 |
|---|
| 2026.01.09 | ₩48,089 | ₩48,463 | ₩46,778 | ₩47,460 | -1.31% | 8.7만 |
|---|
| 2026.01.08 | ₩47,527 | ₩48,971 | ₩47,527 | ₩48,236 | +1.49% | 8.3만 |
|---|
| 2026.01.07 | ₩47,647 | ₩47,835 | ₩47,072 | ₩47,728 | +0.17% | 7.8만 |
|---|
| 2026.01.06 | ₩48,276 | ₩48,436 | ₩46,979 | ₩47,848 | -0.89% | 13.4만 |
|---|
| 2026.01.05 | ₩47,580 | ₩48,931 | ₩47,340 | ₩48,530 | +2.00% | 11.8만 |
|---|
| 2026.01.02 | ₩48,624 | ₩48,864 | ₩47,340 | ₩47,580 | -2.15% | 11.7만 |
|---|
| 2025.12.31 | ₩48,878 | ₩49,118 | ₩48,436 | ₩48,610 | -0.55% | 7.3만 |
|---|
| 2025.12.30 | ₩48,878 | ₩49,118 | ₩48,476 | ₩48,824 | -0.11% | 5.9만 |
|---|
| 2025.12.29 | ₩48,864 | ₩49,132 | ₩48,450 | ₩48,824 | -0.08% | 7.1만 |
|---|
| 2025.12.26 | ₩49,573 | ₩49,720 | ₩48,262 | ₩48,730 | -1.70% | 7.7만 |
|---|
| 2025.12.24 | ₩49,546 | ₩49,947 | ₩49,199 | ₩49,439 | -0.22% | 4.8만 |
|---|
| 2025.12.23 | ₩49,733 | ₩50,135 | ₩49,506 | ₩49,506 | -0.46% | 8.4만 |
|---|
| 2025.12.22 | ₩49,546 | ₩50,696 | ₩49,493 | ₩49,787 | +0.49% | 11.9만 |
|---|
| 2025.12.19 | ₩49,453 | ₩49,774 | ₩48,757 | ₩49,306 | -0.30% | 51.1만 |
|---|
| 2025.12.18 | ₩49,921 | ₩50,148 | ₩49,519 | ₩49,693 | -0.46% | 20.7만 |
|---|
| 2025.12.17 | ₩48,878 | ₩49,947 | ₩48,356 | ₩49,921 | +2.13% | 12.9만 |
|---|
| 2025.12.16 | ₩49,519 | ₩49,707 | ₩48,543 | ₩48,944 | -1.16% | 11.4만 |
|---|
| 2025.12.15 | ₩49,439 | ₩49,881 | ₩49,051 | ₩49,359 | -0.16% | 11.9만 |
|---|
| 2025.12.12 | ₩48,797 | ₩49,640 | ₩48,303 | ₩49,158 | +0.74% | 14.5만 |
|---|
| 2025.12.11 | ₩47,728 | ₩49,118 | ₩47,728 | ₩48,811 | +2.27% | 11.3만 |
|---|
| 2025.12.10 | ₩47,112 | ₩47,768 | ₩46,832 | ₩47,500 | +0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩46,350 | ₩47,420 | ₩46,350 | ₩46,992 | +1.38% | 8만 |
|---|
| 2025.12.08 | ₩46,979 | ₩46,979 | ₩44,839 | ₩46,323 | -1.39% | 11.9만 |
|---|
| 2025.12.05 | ₩47,901 | ₩47,901 | ₩46,457 | ₩46,698 | -2.51% | 11.6만 |
|---|
| 2025.12.04 | ₩48,396 | ₩48,998 | ₩47,848 | ₩48,115 | -0.58% | 10.6만 |
|---|
| 2025.12.03 | ₩48,851 | ₩49,306 | ₩47,687 | ₩48,356 | -1.01% | 9.1만 |
|---|
| 2025.12.02 | ₩48,771 | ₩49,145 | ₩48,369 | ₩48,597 | -0.36% | 8.5만 |
|---|
| 2025.12.01 | ₩48,276 | ₩50,068 | ₩48,182 | ₩48,717 | +0.91% | 17만 |
|---|
| 2025.11.28 | ₩49,506 | ₩50,095 | ₩48,637 | ₩48,878 | -1.27% | 7.8만 |
|---|
| 2025.11.26 | ₩49,479 | ₩50,603 | ₩49,479 | ₩49,720 | +0.49% | 22.1만 |
|---|
| 2025.11.25 | ₩49,092 | ₩50,121 | ₩49,092 | ₩49,733 | +1.31% | 10.8만 |
|---|
| 2025.11.24 | ₩49,453 | ₩49,827 | ₩48,543 | ₩48,730 | -1.46% | 13.9만 |
|---|
| 2025.11.21 | ₩48,597 | ₩49,947 | ₩48,316 | ₩49,372 | +1.60% | 9.4만 |
|---|
| 2025.11.20 | ₩49,118 | ₩49,934 | ₩48,182 | ₩48,343 | -1.58% | 11.1만 |
|---|
| 2025.11.19 | ₩49,346 | ₩49,881 | ₩48,262 | ₩48,530 | -1.65% | 12.1만 |
|---|
| 2025.11.18 | ₩48,958 | ₩50,121 | ₩48,182 | ₩49,466 | +1.04% | 12.2만 |
|---|
| 2025.11.17 | ₩49,586 | ₩50,014 | ₩48,851 | ₩48,944 | -1.29% | 11.1만 |
|---|
| 2025.11.14 | ₩48,904 | ₩49,733 | ₩48,824 | ₩49,626 | +1.48% | 9.1만 |
|---|
| 2025.11.13 | ₩49,466 | ₩49,747 | ₩48,958 | ₩49,011 | -0.92% | 10.5만 |
|---|
| 2025.11.12 | ₩49,145 | ₩49,921 | ₩48,784 | ₩49,519 | +0.76% | 15만 |
|---|
| 2025.11.11 | ₩48,356 | ₩49,626 | ₩46,805 | ₩48,985 | +1.30% | 9.6만 |
|---|
| 2025.11.10 | ₩47,139 | ₩49,078 | ₩46,965 | ₩48,490 | +2.87% | 13.9만 |
|---|
| 2025.11.07 | ₩47,126 | ₩47,567 | ₩46,203 | ₩47,246 | +0.26% | 15.8만 |
|---|
| 2025.11.06 | ₩47,366 | ₩47,928 | ₩46,805 | ₩47,005 | -0.76% | 15.6만 |
|---|
| 2025.11.05 | ₩43,101 | ₩47,808 | ₩43,101 | ₩47,393 | +9.96% | 33.3만 |
|---|
| 2025.11.04 | ₩40,118 | ₩41,696 | ₩40,118 | ₩41,322 | +3.00% | 15.1만 |
|---|
| 2025.11.03 | ₩40,426 | ₩40,827 | ₩40,011 | ₩40,827 | +0.99% | 10.9만 |
|---|
| 2025.10.31 | ₩40,252 | ₩40,586 | ₩39,918 | ₩40,426 | +0.43% | 10.6만 |
|---|
| 2025.10.30 | ₩40,172 | ₩40,814 | ₩40,172 | ₩40,546 | +0.93% | 10.3만 |
|---|
| 2025.10.29 | ₩40,800 | ₩41,148 | ₩39,931 | ₩40,172 | -1.54% | 9.7만 |
|---|
| 2025.10.28 | ₩41,161 | ₩41,202 | ₩40,359 | ₩41,041 | -0.29% | 9.5만 |
|---|
| 2025.10.27 | ₩41,950 | ₩42,338 | ₩41,295 | ₩41,389 | -1.34% | 7.3만 |
|---|
| 2025.10.24 | ₩41,442 | ₩41,950 | ₩40,774 | ₩41,897 | +1.10% | 7.6만 |
|---|
| 2025.10.23 | ₩41,268 | ₩41,335 | ₩40,800 | ₩41,282 | +0.03% | 7.6만 |
|---|
| 2025.10.22 | ₩41,723 | ₩41,817 | ₩41,001 | ₩41,068 | -1.57% | 9.4만 |
|---|
| 2025.10.21 | ₩41,135 | ₩41,737 | ₩41,135 | ₩41,589 | +1.11% | 6.9만 |
|---|
| 2025.10.20 | ₩40,988 | ₩41,442 | ₩40,934 | ₩41,322 | +0.82% | 6.9만 |
|---|
| 2025.10.17 | ₩40,613 | ₩41,081 | ₩40,613 | ₩40,827 | +0.53% | 10.1만 |
|---|
| 2025.10.16 | ₩41,456 | ₩41,469 | ₩40,279 | ₩40,640 | -1.97% | 14.3만 |
|---|
| 2025.10.15 | ₩41,977 | ₩41,991 | ₩41,108 | ₩41,643 | -0.80% | 9.3만 |
|---|
| 2025.10.14 | ₩40,306 | ₩42,084 | ₩40,306 | ₩41,843 | +3.82% | 10.9만 |
|---|
| 2025.10.13 | ₩41,081 | ₩41,349 | ₩40,065 | ₩40,707 | -0.91% | 11.7만 |
|---|
| 2025.10.10 | ₩41,148 | ₩41,549 | ₩40,560 | ₩40,734 | -1.01% | 11.6만 |
|---|