시장 데이터를 불러오는 중
전체 종목
UFP 인더스트리 과거 주가
UFP Industries, Inc. - Common Stock · UFPI · NASDAQ
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UFP Industries, Inc. - Common Stock · UFPI · NASDAQ
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,485 | ₩102,579 | ₩99,253 | ₩99,508 | -2.90% | 47.7만 |
| 2026.10.08 | ₩101,466 | ₩103,008 | ₩99,964 | ₩102,512 | +1.03% | 48.2만 |
| 2026.10.07 | ₩103,893 | ₩104,872 | ₩101,265 | ₩102,498 | -1.34% | 59만 |
| 2026.10.06 | ₩104,952 | ₩106,642 | ₩104,765 | ₩105,931 | +0.93% | 51.2만 |
| 2026.10.05 | ₩102,713 | ₩105,475 | ₩102,284 | ₩104,644 | +1.88% | 45.6만 |
| 2026.10.02 | ₩105,636 | ₩106,320 | ₩103,062 | ₩103,450 | -2.07% | 37만 |
| 2026.10.01 | ₩103,544 | ₩103,933 | ₩100,836 | ₩103,357 | -0.18% | 36.5만 |
| 2026.09.30 | ₩105,743 | ₩106,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,544 |
| -2.08% |
| 43.1만 |
| 2026.09.29 | ₩106,494 | ₩107,352 | ₩105,046 | ₩105,623 | -0.82% | 41.9만 |
|---|
| 2026.09.28 | ₩105,113 | ₩107,661 | ₩104,925 | ₩106,494 | +1.31% | 41.6만 |
|---|
| 2026.09.25 | ₩105,676 | ₩107,312 | ₩105,247 | ₩106,588 | +0.86% | 42.4만 |
|---|
| 2026.09.24 | ₩109,659 | ₩110,343 | ₩104,684 | ₩105,676 | -3.63% | 60.9만 |
|---|
| 2026.09.23 | ₩110,450 | ₩111,147 | ₩109,565 | ₩109,659 | -0.72% | 33.6만 |
|---|
| 2026.09.22 | ₩109,578 | ₩111,630 | ₩109,283 | ₩111,322 | +1.59% | 46.5만 |
|---|
| 2026.09.21 | ₩106,199 | ₩108,559 | ₩105,931 | ₩107,634 | +1.35% | 39.3만 |
|---|
| 2026.09.18 | ₩105,918 | ₩106,521 | ₩105,341 | ₩106,199 | +0.27% | 135.3만 |
|---|
| 2026.09.17 | ₩112,542 | ₩112,542 | ₩105,945 | ₩106,266 | -5.58% | 44.4만 |
|---|
| 2026.09.16 | ₩110,584 | ₩111,281 | ₩109,189 | ₩109,967 | -0.56% | 54.4만 |
|---|
| 2026.09.15 | ₩108,948 | ₩110,584 | ₩107,540 | ₩110,504 | +1.43% | 45.8만 |
|---|
| 2026.09.14 | ₩107,996 | ₩109,833 | ₩107,446 | ₩108,653 | +0.61% | 38.6만 |
|---|
| 2026.09.11 | ₩109,592 | ₩109,605 | ₩106,441 | ₩108,023 | -1.43% | 28.9만 |
|---|
| 2026.09.10 | ₩108,398 | ₩108,398 | ₩106,535 | ₩107,540 | -0.79% | 40.3만 |
|---|
| 2026.09.09 | ₩111,456 | ₩111,549 | ₩108,693 | ₩110,034 | -1.28% | 57.4만 |
|---|
| 2026.09.08 | ₩112,488 | ₩113,547 | ₩110,477 | ₩111,590 | -0.80% | 33.8만 |
|---|
| 2026.09.04 | ₩111,040 | ₩114,379 | ₩111,040 | ₩113,145 | +1.90% | 26.8만 |
|---|
| 2026.09.03 | ₩112,823 | ₩112,823 | ₩110,115 | ₩111,563 | -1.12% | 31만 |
|---|
| 2026.09.02 | ₩110,691 | ₩112,180 | ₩110,101 | ₩111,174 | +0.44% | 32.3만 |
|---|
| 2026.09.01 | ₩111,925 | ₩112,636 | ₩109,873 | ₩110,584 | -1.20% | 42.3만 |
|---|
| 2026.08.31 | ₩114,768 | ₩115,679 | ₩112,890 | ₩113,333 | -1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩114,714 | ₩115,974 | ₩113,346 | ₩115,331 | +0.54% | 35.7만 |
|---|
| 2026.08.27 | ₩114,647 | ₩115,679 | ₩114,231 | ₩114,419 | -0.20% | 24.4만 |
|---|
| 2026.08.26 | ₩118,991 | ₩119,206 | ₩115,666 | ₩115,773 | -2.70% | 38.5만 |
|---|
| 2026.08.25 | ₩120,118 | ₩121,325 | ₩117,516 | ₩118,978 | -0.95% | 35.8만 |
|---|
| 2026.08.24 | ₩119,421 | ₩121,258 | ₩118,254 | ₩119,649 | +0.19% | 31.7만 |
|---|
| 2026.08.21 | ₩119,005 | ₩119,595 | ₩117,637 | ₩119,072 | +0.06% | 53만 |
|---|
| 2026.08.20 | ₩118,334 | ₩119,876 | ₩116,390 | ₩118,160 | -0.15% | 33만 |
|---|
| 2026.08.19 | ₩118,871 | ₩122,049 | ₩117,865 | ₩121,244 | +2.00% | 36.7만 |
|---|
| 2026.08.18 | ₩118,401 | ₩118,978 | ₩116,095 | ₩116,926 | -1.25% | 29.3만 |
|---|
| 2026.08.17 | ₩119,917 | ₩120,493 | ₩117,248 | ₩118,388 | -1.27% | 26.1만 |
|---|
| 2026.08.14 | ₩121,807 | ₩123,229 | ₩120,158 | ₩120,507 | -1.07% | 26.1만 |
|---|
| 2026.08.13 | ₩124,154 | ₩125,616 | ₩122,169 | ₩122,384 | -1.43% | 27.5만 |
|---|
| 2026.08.12 | ₩124,422 | ₩124,529 | ₩119,917 | ₩123,054 | -1.10% | 36.3만 |
|---|
| 2026.08.11 | ₩122,813 | ₩124,543 | ₩122,357 | ₩124,462 | +1.34% | 40.5만 |
|---|
| 2026.08.10 | ₩124,972 | ₩125,052 | ₩121,191 | ₩121,888 | -2.47% | 54.8만 |
|---|
| 2026.08.07 | ₩123,014 | ₩127,292 | ₩122,706 | ₩126,098 | +2.51% | 44.3만 |
|---|
| 2026.08.06 | ₩124,127 | ₩124,221 | ₩120,989 | ₩123,175 | -0.77% | 47.9만 |
|---|
| 2026.08.05 | ₩123,846 | ₩124,798 | ₩119,233 | ₩124,301 | +0.37% | 53.9만 |
|---|
| 2026.08.04 | ₩122,934 | ₩126,045 | ₩122,733 | ₩124,328 | +1.13% | 54.8만 |
|---|
| 2026.08.03 | ₩118,375 | ₩123,068 | ₩118,375 | ₩122,934 | +3.85% | 48.8만 |
|---|
| 2026.07.31 | ₩114,607 | ₩117,168 | ₩114,111 | ₩116,310 | +1.49% | 60.3만 |
|---|
| 2026.07.30 | ₩124,556 | ₩124,623 | ₩114,996 | ₩115,559 | -7.22% | 72.2만 |
|---|
| 2026.07.29 | ₩120,761 | ₩121,499 | ₩117,221 | ₩117,610 | -2.61% | 72.4만 |
|---|
| 2026.07.28 | ₩119,702 | ₩123,242 | ₩119,354 | ₩122,035 | +1.95% | 59만 |
|---|
| 2026.07.27 | ₩118,844 | ₩120,976 | ₩118,147 | ₩118,281 | -0.47% | 52.9만 |
|---|
| 2026.07.24 | ₩115,639 | ₩118,790 | ₩115,264 | ₩117,919 | +1.97% | 34.2만 |
|---|
| 2026.07.23 | ₩115,317 | ₩116,310 | ₩114,218 | ₩115,559 | +0.21% | 41.9만 |
|---|
| 2026.07.22 | ₩114,258 | ₩116,377 | ₩114,258 | ₩116,256 | +1.75% | 41.8만 |
|---|
| 2026.07.21 | ₩114,446 | ₩115,773 | ₩112,542 | ₩113,856 | -0.52% | 42.9만 |
|---|
| 2026.07.20 | ₩115,224 | ₩115,224 | ₩112,984 | ₩114,526 | -0.61% | 46.5만 |
|---|
| 2026.07.17 | ₩118,871 | ₩121,418 | ₩114,526 | ₩115,224 | -3.07% | 42.7만 |
|---|
| 2026.07.16 | ₩113,749 | ₩119,327 | ₩112,528 | ₩119,273 | +4.86% | 46.7만 |
|---|
| 2026.07.15 | ₩112,971 | ₩116,001 | ₩112,502 | ₩113,950 | +0.87% | 28.5만 |
|---|
| 2026.07.14 | ₩115,156 | ₩115,156 | ₩111,979 | ₩113,092 | -1.79% | 39.6만 |
|---|
| 2026.07.13 | ₩113,735 | ₩116,189 | ₩112,528 | ₩113,373 | -0.32% | 38.4만 |
|---|
| 2026.07.10 | ₩111,617 | ₩114,942 | ₩110,919 | ₩113,735 | +1.90% | 39.1만 |
|---|
| 2026.07.09 | ₩111,214 | ₩112,314 | ₩109,860 | ₩111,308 | +0.08% | 35.2만 |
|---|
| 2026.07.08 | ₩113,427 | ₩113,427 | ₩109,203 | ₩110,383 | -2.68% | 58.6만 |
|---|
| 2026.07.07 | ₩117,610 | ₩117,865 | ₩114,446 | ₩114,566 | -2.59% | 35.2만 |
|---|
| 2026.07.06 | ₩119,085 | ₩119,488 | ₩115,586 | ₩117,047 | -1.71% | 31.7만 |
|---|
| 2026.07.02 | ₩119,541 | ₩120,949 | ₩118,013 | ₩119,595 | +0.04% | 28.4만 |
|---|
| 2026.07.01 | ₩121,512 | ₩121,995 | ₩118,978 | ₩119,541 | -1.62% | 41.7만 |
|---|
| 2026.06.30 | ₩122,572 | ₩123,524 | ₩121,378 | ₩121,673 | -0.73% | 45만 |
|---|
| 2026.06.29 | ₩121,995 | ₩122,746 | ₩119,474 | ₩122,572 | +0.47% | 47.6만 |
|---|
| 2026.06.26 | ₩123,282 | ₩124,234 | ₩122,625 | ₩123,631 | +0.28% | 137.6만 |
|---|
| 2026.06.25 | ₩120,681 | ₩125,026 | ₩120,654 | ₩123,457 | +2.30% | 47.8만 |
|---|
| 2026.06.24 | ₩113,574 | ₩120,493 | ₩113,413 | ₩120,413 | +6.02% | 60.1만 |
|---|
| 2026.06.23 | ₩114,339 | ₩115,304 | ₩112,622 | ₩112,662 | -1.47% | 57.1만 |
|---|
| 2026.06.22 | ₩116,095 | ₩116,471 | ₩114,365 | ₩114,566 | -1.32% | 64.6만 |
|---|
| 2026.06.18 | ₩113,118 | ₩118,321 | ₩112,877 | ₩116,095 | +2.63% | 122.8만 |
|---|
| 2026.06.17 | ₩114,727 | ₩117,771 | ₩112,046 | ₩112,609 | -1.85% | 78.3만 |
|---|
| 2026.06.16 | ₩114,392 | ₩116,243 | ₩114,124 | ₩115,451 | +0.93% | 40.8만 |
|---|
| 2026.06.15 | ₩115,049 | ₩116,980 | ₩113,132 | ₩113,507 | -1.34% | 54.6만 |
|---|
| 2026.06.12 | ₩114,070 | ₩115,384 | ₩113,172 | ₩113,387 | -0.60% | 37.8만 |
|---|
| 2026.06.11 | ₩110,879 | ₩113,440 | ₩109,216 | ₩113,226 | +2.12% | 32.8만 |
|---|
| 2026.06.10 | ₩111,898 | ₩112,032 | ₩109,726 | ₩110,061 | -1.64% | 39.6만 |
|---|
| 2026.06.09 | ₩109,967 | ₩112,528 | ₩109,900 | ₩111,898 | +1.76% | 47.6만 |
|---|
| 2026.06.08 | ₩107,406 | ₩109,994 | ₩107,138 | ₩108,693 | +1.20% | 39.1만 |
|---|
| 2026.06.05 | ₩107,714 | ₩109,096 | ₩106,669 | ₩107,406 | -0.29% | 35.3만 |
|---|
| 2026.06.04 | ₩109,391 | ₩110,249 | ₩106,709 | ₩107,567 | -1.67% | 38.8만 |
|---|
| 2026.06.03 | ₩108,573 | ₩109,726 | ₩107,487 | ₩107,647 | -0.85% | 59만 |
|---|
| 2026.06.02 | ₩106,561 | ₩109,525 | ₩106,025 | ₩109,042 | +2.33% | 43.1만 |
|---|
| 2026.06.01 | ₩108,211 | ₩108,707 | ₩105,247 | ₩106,548 | -1.54% | 38.4만 |
|---|
| 2026.05.29 | ₩109,216 | ₩110,088 | ₩108,304 | ₩108,613 | -0.55% | 65.5만 |
|---|
| 2026.05.28 | ₩109,766 | ₩110,973 | ₩108,425 | ₩109,297 | -0.43% | 52.3만 |
|---|
| 2026.05.27 | ₩110,168 | ₩113,118 | ₩110,061 | ₩110,866 | +0.63% | 38.1만 |
|---|
| 2026.05.26 | ₩108,090 | ₩110,088 | ₩107,487 | ₩109,270 | +1.09% | 37.9만 |
|---|
| 2026.05.22 | ₩108,465 | ₩108,680 | ₩106,414 | ₩107,996 | -0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩105,676 | ₩108,908 | ₩104,443 | ₩108,050 | +2.25% | 44.6만 |
|---|
| 2026.05.20 | ₩106,226 | ₩107,714 | ₩104,751 | ₩107,259 | +0.97% | 51.8만 |
|---|
| 2026.05.19 | ₩108,117 | ₩109,243 | ₩105,864 | ₩106,159 | -1.81% | 60.1만 |
|---|
| 2026.05.18 | ₩107,661 | ₩110,074 | ₩107,661 | ₩108,801 | +1.06% | 58.3만 |
|---|
| 2026.05.15 | ₩111,737 | ₩112,756 | ₩107,232 | ₩107,285 | -3.98% | 60.4만 |
|---|
| 2026.05.14 | ₩110,128 | ₩112,207 | ₩109,873 | ₩111,979 | +1.68% | 48.6만 |
|---|
| 2026.05.13 | ₩110,892 | ₩111,777 | ₩108,707 | ₩109,257 | -1.48% | 47만 |
|---|
| 2026.05.12 | ₩112,207 | ₩112,703 | ₩108,278 | ₩110,316 | -1.68% | 75.4만 |
|---|
| 2026.05.11 | ₩112,421 | ₩113,118 | ₩111,094 | ₩111,415 | -0.89% | 50.8만 |
|---|
| 2026.05.08 | ₩112,609 | ₩115,183 | ₩111,737 | ₩113,145 | +0.48% | 53.4만 |
|---|
| 2026.05.07 | ₩114,178 | ₩115,519 | ₩111,375 | ₩112,448 | -1.51% | 77.6만 |
|---|
| 2026.05.06 | ₩113,534 | ₩114,701 | ₩111,389 | ₩112,984 | -0.48% | 45.4만 |
|---|
| 2026.05.05 | ₩111,094 | ₩112,086 | ₩109,726 | ₩110,678 | -0.37% | 62.8만 |
|---|
| 2026.05.04 | ₩113,614 | ₩113,614 | ₩107,352 | ₩107,688 | -5.22% | 87.6만 |
|---|
| 2026.05.01 | ₩119,528 | ₩120,681 | ₩113,923 | ₩114,218 | -4.44% | 69.8만 |
|---|
| 2026.04.30 | ₩117,503 | ₩121,579 | ₩115,478 | ₩119,997 | +2.12% | 93.3만 |
|---|
| 2026.04.29 | ₩127,560 | ₩130,858 | ₩124,449 | ₩124,623 | -2.30% | 47.3만 |
|---|
| 2026.04.28 | ₩129,276 | ₩130,121 | ₩126,715 | ₩128,391 | -0.68% | 31.6만 |
|---|
| 2026.04.27 | ₩127,184 | ₩129,598 | ₩126,943 | ₩128,713 | +1.20% | 37.5만 |
|---|
| 2026.04.24 | ₩128,847 | ₩130,067 | ₩127,238 | ₩127,251 | -1.24% | 41.8만 |
|---|
| 2026.04.23 | ₩129,035 | ₩131,931 | ₩128,364 | ₩129,370 | +0.26% | 22.8만 |
|---|
| 2026.04.22 | ₩129,759 | ₩130,604 | ₩128,029 | ₩128,431 | -1.02% | 21.4만 |
|---|
| 2026.04.21 | ₩130,362 | ₩131,824 | ₩128,123 | ₩128,995 | -1.05% | 33.7만 |
|---|
| 2026.04.20 | ₩128,203 | ₩130,738 | ₩127,104 | ₩130,349 | +1.67% | 31.6만 |
|---|
| 2026.04.17 | ₩125,535 | ₩130,858 | ₩125,455 | ₩128,405 | +2.29% | 42.4만 |
|---|
| 2026.04.16 | ₩124,677 | ₩125,924 | ₩122,974 | ₩123,577 | -0.88% | 40.3만 |
|---|
| 2026.04.15 | ₩128,244 | ₩128,244 | ₩124,275 | ₩124,731 | -2.74% | 27만 |
|---|
| 2026.04.14 | ₩129,115 | ₩130,309 | ₩127,922 | ₩128,887 | -0.18% | 21.9만 |
|---|
| 2026.04.13 | ₩127,949 | ₩130,000 | ₩125,911 | ₩129,665 | +1.34% | 29.8만 |
|---|
| 2026.04.10 | ₩127,077 | ₩128,123 | ₩125,012 | ₩128,043 | +0.76% | 22.7만 |
|---|
| 2026.04.09 | ₩125,481 | ₩129,129 | ₩125,481 | ₩127,211 | +1.38% | 46.3만 |
|---|
| 2026.04.08 | ₩126,460 | ₩128,552 | ₩125,750 | ₩127,211 | +0.59% | 57.9만 |
|---|
| 2026.04.07 | ₩121,700 | ₩122,263 | ₩120,627 | ₩122,089 | +0.32% | 36.9만 |
|---|
| 2026.04.06 | ₩120,212 | ₩123,390 | ₩119,568 | ₩121,606 | +1.16% | 40.8만 |
|---|
| 2026.04.02 | ₩120,426 | ₩124,328 | ₩119,622 | ₩121,177 | +0.62% | 51.3만 |
|---|
| 2026.04.01 | ₩123,282 | ₩124,020 | ₩121,660 | ₩122,210 | -0.87% | 28.5만 |
|---|
| 2026.03.31 | ₩122,572 | ₩125,066 | ₩121,499 | ₩123,524 | +0.78% | 37.8만 |
|---|
| 2026.03.30 | ₩121,231 | ₩122,666 | ₩120,091 | ₩120,654 | -0.48% | 38.9만 |
|---|
| 2026.03.27 | ₩119,876 | ₩122,102 | ₩119,608 | ₩120,252 | +0.31% | 36.5만 |
|---|
| 2026.03.26 | ₩122,880 | ₩124,167 | ₩121,016 | ₩121,593 | -1.05% | 28.9만 |
|---|
| 2026.03.25 | ₩123,671 | ₩124,114 | ₩120,681 | ₩123,363 | -0.25% | 32만 |
|---|
| 2026.03.24 | ₩118,576 | ₩122,666 | ₩118,576 | ₩122,196 | +3.05% | 37만 |
|---|
| 2026.03.23 | ₩119,863 | ₩123,376 | ₩118,536 | ₩119,850 | -0.01% | 71.3만 |
|---|
| 2026.03.20 | ₩118,844 | ₩119,072 | ₩113,735 | ₩116,363 | -2.09% | 115.2만 |
|---|
| 2026.03.19 | ₩119,796 | ₩120,252 | ₩117,557 | ₩118,616 | -0.98% | 53.5만 |
|---|
| 2026.03.18 | ₩119,796 | ₩121,955 | ₩119,581 | ₩120,252 | +0.38% | 52.7만 |
|---|
| 2026.03.17 | ₩121,325 | ₩123,282 | ₩120,681 | ₩121,553 | +0.19% | 26.4만 |
|---|
| 2026.03.16 | ₩121,445 | ₩122,572 | ₩120,198 | ₩120,574 | -0.72% | 28.6만 |
|---|
| 2026.03.13 | ₩120,721 | ₩121,204 | ₩118,750 | ₩120,279 | -0.37% | 37.6만 |
|---|
| 2026.03.12 | ₩119,474 | ₩121,258 | ₩119,126 | ₩120,346 | +0.73% | 38.1만 |
|---|
| 2026.03.11 | ₩122,759 | ₩123,470 | ₩121,137 | ₩121,445 | -1.07% | 27.1만 |
|---|
| 2026.03.10 | ₩123,752 | ₩125,589 | ₩123,081 | ₩123,483 | -0.22% | 24.5만 |
|---|
| 2026.03.09 | ₩124,127 | ₩126,004 | ₩121,486 | ₩125,186 | +0.85% | 27.2만 |
|---|
| 2026.03.06 | ₩127,560 | ₩127,761 | ₩124,328 | ₩125,964 | -1.25% | 26.9만 |
|---|
| 2026.03.05 | ₩131,019 | ₩133,138 | ₩129,182 | ₩129,611 | -1.07% | 29.3만 |
|---|
| 2026.03.04 | ₩134,760 | ₩134,760 | ₩131,770 | ₩132,065 | -2.00% | 23.1만 |
|---|
| 2026.03.03 | ₩132,990 | ₩134,868 | ₩130,604 | ₩133,406 | +0.31% | 26.4만 |
|---|
| 2026.03.02 | ₩135,833 | ₩138,287 | ₩133,621 | ₩135,833 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩139,521 | ₩140,687 | ₩136,705 | ₩137,992 | -1.10% | 39만 |
|---|
| 2026.02.26 | ₩142,122 | ₩142,618 | ₩138,957 | ₩140,848 | -0.90% | 36.3만 |
|---|
| 2026.02.25 | ₩145,488 | ₩145,809 | ₩136,007 | ₩140,298 | -3.57% | 56.1만 |
|---|
| 2026.02.24 | ₩141,063 | ₩150,154 | ₩139,038 | ₩145,836 | +3.38% | 45.6만 |
|---|
| 2026.02.23 | ₩147,325 | ₩147,325 | ₩142,296 | ₩142,564 | -3.23% | 39.1만 |
|---|
| 2026.02.20 | ₩149,054 | ₩150,878 | ₩146,037 | ₩147,191 | -1.25% | 30만 |
|---|
| 2026.02.19 | ₩148,612 | ₩150,006 | ₩147,284 | ₩148,236 | -0.25% | 26.2만 |
|---|
| 2026.02.18 | ₩149,202 | ₩152,152 | ₩148,786 | ₩149,349 | +0.10% | 40.1만 |
|---|
| 2026.02.17 | ₩152,045 | ₩152,863 | ₩149,510 | ₩149,980 | -1.36% | 27.6만 |
|---|
| 2026.02.13 | ₩153,573 | ₩155,075 | ₩152,849 | ₩153,667 | +0.06% | 25.9만 |
|---|
| 2026.02.12 | ₩155,973 | ₩158,226 | ₩152,876 | ₩153,466 | -1.61% | 33.4만 |
|---|
| 2026.02.11 | ₩154,914 | ₩156,496 | ₩151,790 | ₩154,847 | -0.04% | 33만 |
|---|
| 2026.02.10 | ₩154,297 | ₩156,389 | ₩153,265 | ₩155,035 | +0.48% | 24.5만 |
|---|
| 2026.02.09 | ₩152,192 | ₩153,801 | ₩151,052 | ₩153,131 | +0.62% | 26.3만 |
|---|
| 2026.02.06 | ₩152,085 | ₩155,209 | ₩151,897 | ₩153,117 | +0.68% | 46.2만 |
|---|
| 2026.02.05 | ₩152,152 | ₩153,546 | ₩149,363 | ₩151,146 | -0.66% | 43.1만 |
|---|
| 2026.02.04 | ₩146,306 | ₩153,493 | ₩146,051 | ₩151,924 | +3.84% | 58만 |
|---|
| 2026.02.03 | ₩139,320 | ₩145,836 | ₩139,320 | ₩144,656 | +3.83% | 54.5만 |
|---|
| 2026.02.02 | ₩138,488 | ₩141,706 | ₩137,764 | ₩140,660 | +1.57% | 29.7만 |
|---|
| 2026.01.30 | ₩136,879 | ₩139,185 | ₩134,868 | ₩138,488 | +1.18% | 42.8만 |
|---|
| 2026.01.29 | ₩138,327 | ₩138,341 | ₩135,082 | ₩137,442 | -0.64% | 28.9만 |
|---|
| 2026.01.28 | ₩138,099 | ₩138,475 | ₩136,302 | ₩137,482 | -0.45% | 23.1만 |
|---|
| 2026.01.27 | ₩139,145 | ₩139,588 | ₩137,925 | ₩138,528 | -0.44% | 21.3만 |
|---|
| 2026.01.26 | ₩141,974 | ₩141,974 | ₩138,864 | ₩139,990 | -1.40% | 33만 |
|---|
| 2026.01.23 | ₩142,779 | ₩143,597 | ₩141,183 | ₩141,358 | -1.00% | 29.2만 |
|---|
| 2026.01.22 | ₩144,764 | ₩145,930 | ₩143,061 | ₩143,369 | -0.96% | 24만 |
|---|
| 2026.01.21 | ₩142,578 | ₩145,595 | ₩142,095 | ₩144,388 | +1.27% | 34.1만 |
|---|
| 2026.01.20 | ₩141,894 | ₩143,101 | ₩138,354 | ₩141,626 | -0.19% | 40.4만 |
|---|
| 2026.01.16 | ₩144,898 | ₩145,059 | ₩142,430 | ₩144,670 | -0.16% | 51.6만 |
|---|
| 2026.01.15 | ₩140,942 | ₩144,951 | ₩140,352 | ₩144,361 | +2.43% | 62.8만 |
|---|
| 2026.01.14 | ₩138,193 | ₩141,747 | ₩137,255 | ₩140,124 | +1.40% | 50.7만 |
|---|
| 2026.01.13 | ₩137,348 | ₩138,622 | ₩136,825 | ₩138,220 | +0.63% | 30.6만 |
|---|
| 2026.01.12 | ₩137,871 | ₩139,279 | ₩136,034 | ₩137,268 | -0.44% | 40.5만 |
|---|
| 2026.01.09 | ₩131,918 | ₩138,354 | ₩131,810 | ₩138,233 | +4.79% | 70.6만 |
|---|
| 2026.01.08 | ₩124,382 | ₩132,186 | ₩124,114 | ₩131,073 | +5.38% | 38.2만 |
|---|
| 2026.01.07 | ₩127,908 | ₩127,908 | ₩123,162 | ₩124,395 | -2.75% | 37.7만 |
|---|
| 2026.01.06 | ₩124,798 | ₩128,445 | ₩124,234 | ₩127,211 | +1.93% | 36.8만 |
|---|
| 2026.01.05 | ₩122,867 | ₩128,378 | ₩122,867 | ₩125,750 | +2.35% | 36.6만 |
|---|
| 2026.01.02 | ₩122,411 | ₩124,422 | ₩120,788 | ₩123,604 | +0.97% | 27.3만 |
|---|
| 2025.12.31 | ₩123,510 | ₩124,073 | ₩121,848 | ₩122,089 | -1.15% | 26.7만 |
|---|
| 2025.12.30 | ₩123,725 | ₩124,838 | ₩122,920 | ₩123,497 | -0.18% | 19.3만 |
|---|
| 2025.12.29 | ₩124,677 | ₩125,575 | ₩123,296 | ₩124,167 | -0.41% | 22.6만 |
|---|
| 2025.12.26 | ₩123,296 | ₩124,650 | ₩123,215 | ₩124,476 | +0.96% | 19.4만 |
|---|
| 2025.12.24 | ₩123,282 | ₩124,100 | ₩122,317 | ₩123,349 | +0.05% | 21.4만 |
|---|
| 2025.12.23 | ₩124,221 | ₩124,221 | ₩121,807 | ₩122,733 | -1.20% | 44.2만 |
|---|
| 2025.12.22 | ₩124,731 | ₩125,508 | ₩123,483 | ₩124,288 | -0.35% | 38.2만 |
|---|
| 2025.12.19 | ₩127,386 | ₩127,680 | ₩123,993 | ₩124,999 | -1.87% | 113.3만 |
|---|
| 2025.12.18 | ₩126,152 | ₩127,386 | ₩125,709 | ₩127,023 | +0.69% | 48.3만 |
|---|
| 2025.12.17 | ₩123,671 | ₩126,514 | ₩123,671 | ₩125,294 | +1.31% | 44.4만 |
|---|
| 2025.12.16 | ₩123,792 | ₩125,616 | ₩123,095 | ₩124,623 | +0.67% | 54.4만 |
|---|
| 2025.12.15 | ₩124,114 | ₩124,368 | ₩121,928 | ₩123,926 | -0.15% | 51.3만 |
|---|
| 2025.12.12 | ₩124,033 | ₩124,690 | ₩123,028 | ₩123,778 | -0.21% | 38.8만 |
|---|
| 2025.12.11 | ₩123,068 | ₩124,824 | ₩122,598 | ₩123,993 | +0.75% | 40.7만 |
|---|
| 2025.12.10 | ₩118,294 | ₩122,759 | ₩118,093 | ₩122,223 | +3.32% | 67.5만 |
|---|
| 2025.12.09 | ₩120,185 | ₩122,183 | ₩117,557 | ₩117,691 | -2.08% | 45.1만 |
|---|
| 2025.12.08 | ₩121,432 | ₩122,303 | ₩120,118 | ₩120,721 | -0.59% | 55.4만 |
|---|
| 2025.12.05 | ₩121,123 | ₩122,773 | ₩120,802 | ₩121,620 | +0.41% | 31.1만 |
|---|
| 2025.12.04 | ₩124,248 | ₩124,328 | ₩121,123 | ₩121,687 | -2.06% | 28.3만 |
|---|
| 2025.12.03 | ₩124,114 | ₩126,018 | ₩122,907 | ₩124,328 | +0.17% | 46만 |
|---|
| 2025.12.02 | ₩124,355 | ₩124,355 | ₩122,076 | ₩123,846 | -0.41% | 46.7만 |
|---|
| 2025.12.01 | ₩123,041 | ₩125,978 | ₩122,746 | ₩123,980 | +0.76% | 58.4만 |
|---|
| 2025.11.28 | ₩124,945 | ₩125,200 | ₩123,859 | ₩124,690 | -0.20% | 24.7만 |
|---|
| 2025.11.26 | ₩123,671 | ₩126,018 | ₩123,604 | ₩125,414 | +1.41% | 50.5만 |
|---|
| 2025.11.25 | ₩122,022 | ₩125,374 | ₩121,499 | ₩124,677 | +2.18% | 39.5만 |
|---|
| 2025.11.24 | ₩121,325 | ₩122,008 | ₩120,346 | ₩120,507 | -0.67% | 50.5만 |
|---|
| 2025.11.21 | ₩120,104 | ₩125,012 | ₩120,104 | ₩122,652 | +2.12% | 50.5만 |
|---|
| 2025.11.20 | ₩119,702 | ₩120,855 | ₩118,938 | ₩119,769 | +0.06% | 46.7만 |
|---|
| 2025.11.19 | ₩118,683 | ₩120,064 | ₩118,066 | ₩118,871 | +0.16% | 57.8만 |
|---|
| 2025.11.18 | ₩118,281 | ₩119,233 | ₩116,806 | ₩119,018 | +0.62% | 56.9만 |
|---|
| 2025.11.17 | ₩121,083 | ₩121,767 | ₩118,401 | ₩118,522 | -2.12% | 59.7만 |
|---|
| 2025.11.14 | ₩120,091 | ₩122,062 | ₩119,756 | ₩121,338 | +1.04% | 46.5만 |
|---|
| 2025.11.13 | ₩122,357 | ₩123,792 | ₩120,158 | ₩120,399 | -1.60% | 72.6만 |
|---|
| 2025.11.12 | ₩122,156 | ₩123,738 | ₩120,681 | ₩122,344 | +0.15% | 39만 |
|---|
| 2025.11.11 | ₩122,880 | ₩123,510 | ₩122,022 | ₩122,397 | -0.39% | 29.6만 |
|---|
| 2025.11.10 | ₩123,859 | ₩123,953 | ₩122,344 | ₩122,652 | -0.97% | 41.1만 |
|---|
| 2025.11.07 | ₩123,671 | ₩125,414 | ₩122,545 | ₩123,363 | -0.25% | 36.8만 |
|---|
| 2025.11.06 | ₩122,840 | ₩124,301 | ₩121,740 | ₩123,872 | +0.84% | 46.1만 |
|---|
| 2025.11.05 | ₩122,062 | ₩123,121 | ₩120,587 | ₩122,786 | +0.59% | 51.3만 |
|---|
| 2025.11.04 | ₩124,154 | ₩124,208 | ₩122,317 | ₩122,800 | -1.09% | 36.8만 |
|---|
| 2025.11.03 | ₩122,478 | ₩125,334 | ₩121,110 | ₩124,422 | +1.59% | 50.2만 |
|---|
| 2025.10.31 | ₩124,677 | ₩125,374 | ₩121,955 | ₩123,537 | -0.91% | 66.7만 |
|---|
| 2025.10.30 | ₩119,045 | ₩125,374 | ₩119,045 | ₩123,095 | +3.40% | 56.5만 |
|---|
| 2025.10.29 | ₩122,518 | ₩123,296 | ₩120,037 | ₩120,721 | -1.47% | 53.3만 |
|---|
| 2025.10.28 | ₩122,719 | ₩124,073 | ₩122,277 | ₩123,336 | +0.50% | 26만 |
|---|
| 2025.10.27 | ₩123,148 | ₩124,757 | ₩123,014 | ₩123,591 | +0.36% | 33.7만 |
|---|
| 2025.10.24 | ₩125,307 | ₩125,307 | ₩122,947 | ₩123,068 | -1.79% | 28.5만 |
|---|
| 2025.10.23 | ₩123,014 | ₩124,556 | ₩121,378 | ₩123,953 | +0.76% | 24.4만 |
|---|
| 2025.10.22 | ₩125,026 | ₩126,112 | ₩122,920 | ₩123,068 | -1.57% | 37.8만 |
|---|
| 2025.10.21 | ₩121,982 | ₩125,709 | ₩121,982 | ₩125,052 | +2.52% | 35.7만 |
|---|
| 2025.10.20 | ₩122,183 | ₩122,826 | ₩121,378 | ₩122,384 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩121,553 | ₩122,652 | ₩120,507 | ₩121,566 | +0.01% | 26.6만 |
|---|
| 2025.10.16 | ₩122,303 | ₩122,746 | ₩120,480 | ₩121,606 | -0.57% | 46.1만 |
|---|
| 2025.10.15 | ₩123,282 | ₩124,985 | ₩122,277 | ₩122,572 | -0.58% | 36.4만 |
|---|
| 2025.10.14 | ₩120,037 | ₩123,685 | ₩120,037 | ₩123,336 | +2.75% | 37.5만 |
|---|
| 2025.10.13 | ₩120,815 | ₩121,982 | ₩120,024 | ₩121,083 | +0.22% | 38.1만 |
|---|
| 2025.10.10 | ₩121,030 | ₩122,210 | ₩119,327 | ₩119,930 | -0.91% | 48.8만 |
|---|