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 | ₩101,987 | ₩102,080 | ₩98,771 | ₩99,024 | -2.90% | 47.7만 |
| 2026.10.08 | ₩100,973 | ₩102,507 | ₩99,478 | ₩102,013 | +1.03% | 48.2만 |
| 2026.10.07 | ₩103,388 | ₩104,362 | ₩100,772 | ₩102,000 | -1.34% | 59만 |
| 2026.10.06 | ₩104,442 | ₩106,123 | ₩104,255 | ₩105,416 | +0.93% | 51.2만 |
| 2026.10.05 | ₩102,214 | ₩104,962 | ₩101,787 | ₩104,135 | +1.88% | 45.6만 |
| 2026.10.02 | ₩105,122 | ₩105,803 | ₩102,560 | ₩102,947 | -2.07% | 37만 |
| 2026.10.01 | ₩103,041 | ₩103,428 | ₩100,345 | ₩102,854 | -0.18% | 36.5만 |
| 2026.09.30 | ₩105,229 | ₩105,736 | ₩103,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,041 |
| -2.08% |
| 43.1만 |
| 2026.09.29 | ₩105,976 | ₩106,830 | ₩104,535 | ₩105,109 | -0.82% | 41.9만 |
|---|
| 2026.09.28 | ₩104,602 | ₩107,137 | ₩104,415 | ₩105,976 | +1.31% | 41.6만 |
|---|
| 2026.09.25 | ₩105,162 | ₩106,790 | ₩104,735 | ₩106,070 | +0.86% | 42.4만 |
|---|
| 2026.09.24 | ₩109,126 | ₩109,806 | ₩104,175 | ₩105,162 | -3.63% | 60.9만 |
|---|
| 2026.09.23 | ₩109,913 | ₩110,607 | ₩109,032 | ₩109,126 | -0.72% | 33.6만 |
|---|
| 2026.09.22 | ₩109,046 | ₩111,087 | ₩108,752 | ₩110,780 | +1.59% | 46.5만 |
|---|
| 2026.09.21 | ₩105,683 | ₩108,031 | ₩105,416 | ₩107,111 | +1.35% | 39.3만 |
|---|
| 2026.09.18 | ₩105,403 | ₩106,003 | ₩104,829 | ₩105,683 | +0.27% | 135.3만 |
|---|
| 2026.09.17 | ₩111,995 | ₩111,995 | ₩105,429 | ₩105,750 | -5.58% | 44.4만 |
|---|
| 2026.09.16 | ₩110,046 | ₩110,740 | ₩108,659 | ₩109,433 | -0.56% | 54.4만 |
|---|
| 2026.09.15 | ₩108,418 | ₩110,046 | ₩107,017 | ₩109,966 | +1.43% | 45.8만 |
|---|
| 2026.09.14 | ₩107,471 | ₩109,299 | ₩106,924 | ₩108,125 | +0.61% | 38.6만 |
|---|
| 2026.09.11 | ₩109,059 | ₩109,072 | ₩105,923 | ₩107,498 | -1.43% | 28.9만 |
|---|
| 2026.09.10 | ₩107,871 | ₩107,871 | ₩106,016 | ₩107,017 | -0.79% | 40.3만 |
|---|
| 2026.09.09 | ₩110,914 | ₩111,007 | ₩108,165 | ₩109,499 | -1.28% | 57.4만 |
|---|
| 2026.09.08 | ₩111,941 | ₩112,995 | ₩109,940 | ₩111,047 | -0.80% | 33.8만 |
|---|
| 2026.09.04 | ₩110,500 | ₩113,823 | ₩110,500 | ₩112,595 | +1.90% | 26.8만 |
|---|
| 2026.09.03 | ₩112,275 | ₩112,275 | ₩109,579 | ₩111,020 | -1.12% | 31만 |
|---|
| 2026.09.02 | ₩110,153 | ₩111,634 | ₩109,566 | ₩110,633 | +0.44% | 32.3만 |
|---|
| 2026.09.01 | ₩111,381 | ₩112,088 | ₩109,339 | ₩110,046 | -1.20% | 42.3만 |
|---|
| 2026.08.31 | ₩114,210 | ₩115,117 | ₩112,341 | ₩112,782 | -1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩114,156 | ₩115,411 | ₩112,795 | ₩114,770 | +0.54% | 35.7만 |
|---|
| 2026.08.27 | ₩114,089 | ₩115,117 | ₩113,676 | ₩113,863 | -0.20% | 24.4만 |
|---|
| 2026.08.26 | ₩118,413 | ₩118,626 | ₩115,104 | ₩115,210 | -2.70% | 38.5만 |
|---|
| 2026.08.25 | ₩119,534 | ₩120,735 | ₩116,945 | ₩118,400 | -0.95% | 35.8만 |
|---|
| 2026.08.24 | ₩118,840 | ₩120,668 | ₩117,679 | ₩119,067 | +0.19% | 31.7만 |
|---|
| 2026.08.21 | ₩118,426 | ₩119,013 | ₩117,065 | ₩118,493 | +0.06% | 53만 |
|---|
| 2026.08.20 | ₩117,759 | ₩119,294 | ₩115,824 | ₩117,586 | -0.15% | 33만 |
|---|
| 2026.08.19 | ₩118,293 | ₩121,455 | ₩117,292 | ₩120,655 | +2.00% | 36.7만 |
|---|
| 2026.08.18 | ₩117,826 | ₩118,400 | ₩115,531 | ₩116,358 | -1.25% | 29.3만 |
|---|
| 2026.08.17 | ₩119,334 | ₩119,907 | ₩116,678 | ₩117,812 | -1.27% | 26.1만 |
|---|
| 2026.08.14 | ₩121,215 | ₩122,630 | ₩119,574 | ₩119,921 | -1.07% | 26.1만 |
|---|
| 2026.08.13 | ₩123,550 | ₩125,005 | ₩121,575 | ₩121,789 | -1.43% | 27.5만 |
|---|
| 2026.08.12 | ₩123,817 | ₩123,924 | ₩119,334 | ₩122,456 | -1.10% | 36.3만 |
|---|
| 2026.08.11 | ₩122,216 | ₩123,937 | ₩121,762 | ₩123,857 | +1.34% | 40.5만 |
|---|
| 2026.08.10 | ₩124,364 | ₩124,444 | ₩120,601 | ₩121,295 | -2.47% | 54.8만 |
|---|
| 2026.08.07 | ₩122,416 | ₩126,673 | ₩122,109 | ₩125,485 | +2.51% | 44.3만 |
|---|
| 2026.08.06 | ₩123,524 | ₩123,617 | ₩120,401 | ₩122,576 | -0.77% | 47.9만 |
|---|
| 2026.08.05 | ₩123,243 | ₩124,191 | ₩118,653 | ₩123,697 | +0.37% | 53.9만 |
|---|
| 2026.08.04 | ₩122,336 | ₩125,432 | ₩122,136 | ₩123,724 | +1.13% | 54.8만 |
|---|
| 2026.08.03 | ₩117,799 | ₩122,469 | ₩117,799 | ₩122,336 | +3.85% | 48.8만 |
|---|
| 2026.07.31 | ₩114,049 | ₩116,598 | ₩113,556 | ₩115,744 | +1.49% | 60.3만 |
|---|
| 2026.07.30 | ₩123,951 | ₩124,017 | ₩114,436 | ₩114,997 | -7.22% | 72.2만 |
|---|
| 2026.07.29 | ₩120,174 | ₩120,908 | ₩116,651 | ₩117,038 | -2.61% | 72.4만 |
|---|
| 2026.07.28 | ₩119,120 | ₩122,643 | ₩118,773 | ₩121,442 | +1.95% | 59만 |
|---|
| 2026.07.27 | ₩118,266 | ₩120,388 | ₩117,572 | ₩117,706 | -0.47% | 52.9만 |
|---|
| 2026.07.24 | ₩115,077 | ₩118,213 | ₩114,703 | ₩117,345 | +1.97% | 34.2만 |
|---|
| 2026.07.23 | ₩114,757 | ₩115,744 | ₩113,662 | ₩114,997 | +0.21% | 41.9만 |
|---|
| 2026.07.22 | ₩113,703 | ₩115,811 | ₩113,703 | ₩115,691 | +1.75% | 41.8만 |
|---|
| 2026.07.21 | ₩113,889 | ₩115,210 | ₩111,995 | ₩113,302 | -0.52% | 42.9만 |
|---|
| 2026.07.20 | ₩114,663 | ₩114,663 | ₩112,435 | ₩113,969 | -0.61% | 46.5만 |
|---|
| 2026.07.17 | ₩118,293 | ₩120,828 | ₩113,969 | ₩114,663 | -3.07% | 42.7만 |
|---|
| 2026.07.16 | ₩113,195 | ₩118,746 | ₩111,981 | ₩118,693 | +4.86% | 46.7만 |
|---|
| 2026.07.15 | ₩112,422 | ₩115,437 | ₩111,954 | ₩113,396 | +0.87% | 28.5만 |
|---|
| 2026.07.14 | ₩114,597 | ₩114,597 | ₩111,434 | ₩112,542 | -1.79% | 39.6만 |
|---|
| 2026.07.13 | ₩113,182 | ₩115,624 | ₩111,981 | ₩112,822 | -0.32% | 38.4만 |
|---|
| 2026.07.10 | ₩111,074 | ₩114,383 | ₩110,380 | ₩113,182 | +1.90% | 39.1만 |
|---|
| 2026.07.09 | ₩110,673 | ₩111,768 | ₩109,326 | ₩110,767 | +0.08% | 35.2만 |
|---|
| 2026.07.08 | ₩112,875 | ₩112,875 | ₩108,672 | ₩109,846 | -2.68% | 58.6만 |
|---|
| 2026.07.07 | ₩117,038 | ₩117,292 | ₩113,889 | ₩114,009 | -2.59% | 35.2만 |
|---|
| 2026.07.06 | ₩118,506 | ₩118,907 | ₩115,024 | ₩116,478 | -1.71% | 31.7만 |
|---|
| 2026.07.02 | ₩118,960 | ₩120,361 | ₩117,439 | ₩119,013 | +0.04% | 28.4만 |
|---|
| 2026.07.01 | ₩120,922 | ₩121,402 | ₩118,400 | ₩118,960 | -1.62% | 41.7만 |
|---|
| 2026.06.30 | ₩121,976 | ₩122,923 | ₩120,788 | ₩121,082 | -0.73% | 45만 |
|---|
| 2026.06.29 | ₩121,402 | ₩122,149 | ₩118,893 | ₩121,976 | +0.47% | 47.6만 |
|---|
| 2026.06.26 | ₩122,683 | ₩123,630 | ₩122,029 | ₩123,030 | +0.28% | 137.6만 |
|---|
| 2026.06.25 | ₩120,094 | ₩124,418 | ₩120,068 | ₩122,856 | +2.30% | 47.8만 |
|---|
| 2026.06.24 | ₩113,022 | ₩119,907 | ₩112,862 | ₩119,827 | +6.02% | 60.1만 |
|---|
| 2026.06.23 | ₩113,783 | ₩114,743 | ₩112,075 | ₩112,115 | -1.47% | 57.1만 |
|---|
| 2026.06.22 | ₩115,531 | ₩115,904 | ₩113,809 | ₩114,009 | -1.32% | 64.6만 |
|---|
| 2026.06.18 | ₩112,568 | ₩117,746 | ₩112,328 | ₩115,531 | +2.63% | 122.8만 |
|---|
| 2026.06.17 | ₩114,170 | ₩117,199 | ₩111,501 | ₩112,061 | -1.85% | 78.3만 |
|---|
| 2026.06.16 | ₩113,836 | ₩115,677 | ₩113,569 | ₩114,890 | +0.93% | 40.8만 |
|---|
| 2026.06.15 | ₩114,490 | ₩116,411 | ₩112,582 | ₩112,955 | -1.34% | 54.6만 |
|---|
| 2026.06.12 | ₩113,516 | ₩114,823 | ₩112,622 | ₩112,835 | -0.60% | 37.8만 |
|---|
| 2026.06.11 | ₩110,340 | ₩112,889 | ₩108,685 | ₩112,675 | +2.12% | 32.8만 |
|---|
| 2026.06.10 | ₩111,354 | ₩111,487 | ₩109,192 | ₩109,526 | -1.64% | 39.6만 |
|---|
| 2026.06.09 | ₩109,433 | ₩111,981 | ₩109,366 | ₩111,354 | +1.76% | 47.6만 |
|---|
| 2026.06.08 | ₩106,884 | ₩109,459 | ₩106,617 | ₩108,165 | +1.20% | 39.1만 |
|---|
| 2026.06.05 | ₩107,191 | ₩108,565 | ₩106,150 | ₩106,884 | -0.29% | 35.3만 |
|---|
| 2026.06.04 | ₩108,859 | ₩109,713 | ₩106,190 | ₩107,044 | -1.67% | 38.8만 |
|---|
| 2026.06.03 | ₩108,045 | ₩109,192 | ₩106,964 | ₩107,124 | -0.85% | 59만 |
|---|
| 2026.06.02 | ₩106,043 | ₩108,992 | ₩105,509 | ₩108,512 | +2.33% | 43.1만 |
|---|
| 2026.06.01 | ₩107,684 | ₩108,178 | ₩104,735 | ₩106,030 | -1.54% | 38.4만 |
|---|
| 2026.05.29 | ₩108,685 | ₩109,553 | ₩107,778 | ₩108,085 | -0.55% | 65.5만 |
|---|
| 2026.05.28 | ₩109,232 | ₩110,433 | ₩107,898 | ₩108,765 | -0.43% | 52.3만 |
|---|
| 2026.05.27 | ₩109,633 | ₩112,568 | ₩109,526 | ₩110,327 | +0.63% | 38.1만 |
|---|
| 2026.05.26 | ₩107,564 | ₩109,553 | ₩106,964 | ₩108,739 | +1.09% | 37.9만 |
|---|
| 2026.05.22 | ₩107,938 | ₩108,152 | ₩105,896 | ₩107,471 | -0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩105,162 | ₩108,378 | ₩103,935 | ₩107,524 | +2.25% | 44.6만 |
|---|
| 2026.05.20 | ₩105,710 | ₩107,191 | ₩104,242 | ₩106,737 | +0.97% | 51.8만 |
|---|
| 2026.05.19 | ₩107,591 | ₩108,712 | ₩105,349 | ₩105,643 | -1.81% | 60.1만 |
|---|
| 2026.05.18 | ₩107,137 | ₩109,539 | ₩107,137 | ₩108,272 | +1.06% | 58.3만 |
|---|
| 2026.05.15 | ₩111,194 | ₩112,208 | ₩106,710 | ₩106,764 | -3.98% | 60.4만 |
|---|
| 2026.05.14 | ₩109,593 | ₩111,661 | ₩109,339 | ₩111,434 | +1.68% | 48.6만 |
|---|
| 2026.05.13 | ₩110,353 | ₩111,234 | ₩108,178 | ₩108,725 | -1.48% | 47만 |
|---|
| 2026.05.12 | ₩111,661 | ₩112,155 | ₩107,751 | ₩109,779 | -1.68% | 75.4만 |
|---|
| 2026.05.11 | ₩111,874 | ₩112,568 | ₩110,553 | ₩110,874 | -0.89% | 50.8만 |
|---|
| 2026.05.08 | ₩112,061 | ₩114,623 | ₩111,194 | ₩112,595 | +0.48% | 53.4만 |
|---|
| 2026.05.07 | ₩113,622 | ₩114,957 | ₩110,834 | ₩111,901 | -1.51% | 77.6만 |
|---|
| 2026.05.06 | ₩112,982 | ₩114,143 | ₩110,847 | ₩112,435 | -0.48% | 45.4만 |
|---|
| 2026.05.05 | ₩110,553 | ₩111,541 | ₩109,192 | ₩110,140 | -0.37% | 62.8만 |
|---|
| 2026.05.04 | ₩113,062 | ₩113,062 | ₩106,830 | ₩107,164 | -5.22% | 87.6만 |
|---|
| 2026.05.01 | ₩118,947 | ₩120,094 | ₩113,369 | ₩113,662 | -4.44% | 69.8만 |
|---|
| 2026.04.30 | ₩116,932 | ₩120,988 | ₩114,917 | ₩119,414 | +2.12% | 93.3만 |
|---|
| 2026.04.29 | ₩126,940 | ₩130,222 | ₩123,844 | ₩124,017 | -2.30% | 47.3만 |
|---|
| 2026.04.28 | ₩128,648 | ₩129,488 | ₩126,099 | ₩127,767 | -0.68% | 31.6만 |
|---|
| 2026.04.27 | ₩126,566 | ₩128,968 | ₩126,326 | ₩128,087 | +1.20% | 37.5만 |
|---|
| 2026.04.24 | ₩128,221 | ₩129,435 | ₩126,619 | ₩126,633 | -1.24% | 41.8만 |
|---|
| 2026.04.23 | ₩128,407 | ₩131,290 | ₩127,740 | ₩128,741 | +0.26% | 22.8만 |
|---|
| 2026.04.22 | ₩129,128 | ₩129,969 | ₩127,407 | ₩127,807 | -1.02% | 21.4만 |
|---|
| 2026.04.21 | ₩129,728 | ₩131,183 | ₩127,500 | ₩128,367 | -1.05% | 33.7만 |
|---|
| 2026.04.20 | ₩127,580 | ₩130,102 | ₩126,486 | ₩129,715 | +1.67% | 31.6만 |
|---|
| 2026.04.17 | ₩124,925 | ₩130,222 | ₩124,845 | ₩127,780 | +2.29% | 42.4만 |
|---|
| 2026.04.16 | ₩124,071 | ₩125,312 | ₩122,376 | ₩122,976 | -0.88% | 40.3만 |
|---|
| 2026.04.15 | ₩127,620 | ₩127,620 | ₩123,670 | ₩124,124 | -2.74% | 27만 |
|---|
| 2026.04.14 | ₩128,487 | ₩129,675 | ₩127,300 | ₩128,261 | -0.18% | 21.9만 |
|---|
| 2026.04.13 | ₩127,327 | ₩129,368 | ₩125,298 | ₩129,035 | +1.34% | 29.8만 |
|---|
| 2026.04.10 | ₩126,459 | ₩127,500 | ₩124,404 | ₩127,420 | +0.76% | 22.7만 |
|---|
| 2026.04.09 | ₩124,871 | ₩128,501 | ₩124,871 | ₩126,593 | +1.38% | 46.3만 |
|---|
| 2026.04.08 | ₩125,845 | ₩127,927 | ₩125,138 | ₩126,593 | +0.59% | 57.9만 |
|---|
| 2026.04.07 | ₩121,108 | ₩121,669 | ₩120,041 | ₩121,495 | +0.32% | 36.9만 |
|---|
| 2026.04.06 | ₩119,627 | ₩122,790 | ₩118,987 | ₩121,015 | +1.16% | 40.8만 |
|---|
| 2026.04.02 | ₩119,841 | ₩123,724 | ₩119,040 | ₩120,588 | +0.62% | 51.3만 |
|---|
| 2026.04.01 | ₩122,683 | ₩123,417 | ₩121,068 | ₩121,615 | -0.87% | 28.5만 |
|---|
| 2026.03.31 | ₩121,976 | ₩124,458 | ₩120,908 | ₩122,923 | +0.78% | 37.8만 |
|---|
| 2026.03.30 | ₩120,641 | ₩122,069 | ₩119,507 | ₩120,068 | -0.48% | 38.9만 |
|---|
| 2026.03.27 | ₩119,294 | ₩121,509 | ₩119,027 | ₩119,667 | +0.31% | 36.5만 |
|---|
| 2026.03.26 | ₩122,283 | ₩123,564 | ₩120,428 | ₩121,002 | -1.05% | 28.9만 |
|---|
| 2026.03.25 | ₩123,070 | ₩123,510 | ₩120,094 | ₩122,763 | -0.25% | 32만 |
|---|
| 2026.03.24 | ₩117,999 | ₩122,069 | ₩117,999 | ₩121,602 | +3.05% | 37만 |
|---|
| 2026.03.23 | ₩119,280 | ₩122,776 | ₩117,959 | ₩119,267 | -0.01% | 71.3만 |
|---|
| 2026.03.20 | ₩118,266 | ₩118,493 | ₩113,182 | ₩115,797 | -2.09% | 115.2만 |
|---|
| 2026.03.19 | ₩119,214 | ₩119,667 | ₩116,985 | ₩118,039 | -0.98% | 53.5만 |
|---|
| 2026.03.18 | ₩119,214 | ₩121,362 | ₩119,000 | ₩119,667 | +0.38% | 52.7만 |
|---|
| 2026.03.17 | ₩120,735 | ₩122,683 | ₩120,094 | ₩120,962 | +0.19% | 26.4만 |
|---|
| 2026.03.16 | ₩120,855 | ₩121,976 | ₩119,614 | ₩119,987 | -0.72% | 28.6만 |
|---|
| 2026.03.13 | ₩120,134 | ₩120,615 | ₩118,173 | ₩119,694 | -0.37% | 37.6만 |
|---|
| 2026.03.12 | ₩118,893 | ₩120,668 | ₩118,546 | ₩119,761 | +0.73% | 38.1만 |
|---|
| 2026.03.11 | ₩122,162 | ₩122,870 | ₩120,548 | ₩120,855 | -1.07% | 27.1만 |
|---|
| 2026.03.10 | ₩123,150 | ₩124,978 | ₩122,483 | ₩122,883 | -0.22% | 24.5만 |
|---|
| 2026.03.09 | ₩123,524 | ₩125,392 | ₩120,895 | ₩124,578 | +0.85% | 27.2만 |
|---|
| 2026.03.06 | ₩126,940 | ₩127,140 | ₩123,724 | ₩125,352 | -1.25% | 26.9만 |
|---|
| 2026.03.05 | ₩130,382 | ₩132,491 | ₩128,554 | ₩128,981 | -1.07% | 29.3만 |
|---|
| 2026.03.04 | ₩134,105 | ₩134,105 | ₩131,130 | ₩131,423 | -2.00% | 23.1만 |
|---|
| 2026.03.03 | ₩132,344 | ₩134,212 | ₩129,969 | ₩132,757 | +0.31% | 26.4만 |
|---|
| 2026.03.02 | ₩135,173 | ₩137,615 | ₩132,971 | ₩135,173 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩138,842 | ₩140,003 | ₩136,040 | ₩137,321 | -1.10% | 39만 |
|---|
| 2026.02.26 | ₩141,431 | ₩141,925 | ₩138,282 | ₩140,163 | -0.90% | 36.3만 |
|---|
| 2026.02.25 | ₩144,780 | ₩145,100 | ₩135,346 | ₩139,616 | -3.57% | 56.1만 |
|---|
| 2026.02.24 | ₩140,377 | ₩149,424 | ₩138,362 | ₩145,127 | +3.38% | 45.6만 |
|---|
| 2026.02.23 | ₩146,608 | ₩146,608 | ₩141,604 | ₩141,871 | -3.23% | 39.1만 |
|---|
| 2026.02.20 | ₩148,330 | ₩150,144 | ₩145,327 | ₩146,475 | -1.25% | 30만 |
|---|
| 2026.02.19 | ₩147,889 | ₩149,277 | ₩146,568 | ₩147,516 | -0.25% | 26.2만 |
|---|
| 2026.02.18 | ₩148,476 | ₩151,412 | ₩148,063 | ₩148,623 | +0.10% | 40.1만 |
|---|
| 2026.02.17 | ₩151,305 | ₩152,119 | ₩148,783 | ₩149,250 | -1.36% | 27.6만 |
|---|
| 2026.02.13 | ₩152,827 | ₩154,321 | ₩152,106 | ₩152,920 | +0.06% | 25.9만 |
|---|
| 2026.02.12 | ₩155,215 | ₩157,457 | ₩152,133 | ₩152,720 | -1.61% | 33.4만 |
|---|
| 2026.02.11 | ₩154,161 | ₩155,735 | ₩151,052 | ₩154,094 | -0.04% | 33만 |
|---|
| 2026.02.10 | ₩153,547 | ₩155,629 | ₩152,520 | ₩154,281 | +0.48% | 24.5만 |
|---|
| 2026.02.09 | ₩151,452 | ₩153,053 | ₩150,318 | ₩152,386 | +0.62% | 26.3만 |
|---|
| 2026.02.06 | ₩151,345 | ₩154,454 | ₩151,159 | ₩152,373 | +0.68% | 46.2만 |
|---|
| 2026.02.05 | ₩151,412 | ₩152,800 | ₩148,637 | ₩150,411 | -0.66% | 43.1만 |
|---|
| 2026.02.04 | ₩145,594 | ₩152,746 | ₩145,341 | ₩151,185 | +3.84% | 58만 |
|---|
| 2026.02.03 | ₩138,642 | ₩145,127 | ₩138,642 | ₩143,953 | +3.83% | 54.5만 |
|---|
| 2026.02.02 | ₩137,815 | ₩141,017 | ₩137,094 | ₩139,976 | +1.57% | 29.7만 |
|---|
| 2026.01.30 | ₩136,214 | ₩138,509 | ₩134,212 | ₩137,815 | +1.18% | 42.8만 |
|---|
| 2026.01.29 | ₩137,655 | ₩137,668 | ₩134,425 | ₩136,774 | -0.64% | 28.9만 |
|---|
| 2026.01.28 | ₩137,428 | ₩137,801 | ₩135,640 | ₩136,814 | -0.45% | 23.1만 |
|---|
| 2026.01.27 | ₩138,469 | ₩138,909 | ₩137,254 | ₩137,855 | -0.44% | 21.3만 |
|---|
| 2026.01.26 | ₩141,284 | ₩141,284 | ₩138,188 | ₩139,309 | -1.40% | 33만 |
|---|
| 2026.01.23 | ₩142,085 | ₩142,899 | ₩140,497 | ₩140,670 | -1.00% | 29.2만 |
|---|
| 2026.01.22 | ₩144,060 | ₩145,221 | ₩142,365 | ₩142,672 | -0.96% | 24만 |
|---|
| 2026.01.21 | ₩141,885 | ₩144,887 | ₩141,404 | ₩143,686 | +1.27% | 34.1만 |
|---|
| 2026.01.20 | ₩141,204 | ₩142,405 | ₩137,681 | ₩140,937 | -0.19% | 40.4만 |
|---|
| 2026.01.16 | ₩144,193 | ₩144,353 | ₩141,738 | ₩143,966 | -0.16% | 51.6만 |
|---|
| 2026.01.15 | ₩140,257 | ₩144,246 | ₩139,670 | ₩143,659 | +2.43% | 62.8만 |
|---|
| 2026.01.14 | ₩137,521 | ₩141,057 | ₩136,587 | ₩139,443 | +1.40% | 50.7만 |
|---|
| 2026.01.13 | ₩136,681 | ₩137,948 | ₩136,160 | ₩137,548 | +0.63% | 30.6만 |
|---|
| 2026.01.12 | ₩137,201 | ₩138,602 | ₩135,373 | ₩136,600 | -0.44% | 40.5만 |
|---|
| 2026.01.09 | ₩131,276 | ₩137,681 | ₩131,170 | ₩137,561 | +4.79% | 70.6만 |
|---|
| 2026.01.08 | ₩123,777 | ₩131,543 | ₩123,510 | ₩130,436 | +5.38% | 38.2만 |
|---|
| 2026.01.07 | ₩127,287 | ₩127,287 | ₩122,563 | ₩123,790 | -2.75% | 37.7만 |
|---|
| 2026.01.06 | ₩124,191 | ₩127,820 | ₩123,630 | ₩126,593 | +1.93% | 36.8만 |
|---|
| 2026.01.05 | ₩122,269 | ₩127,754 | ₩122,269 | ₩125,138 | +2.35% | 36.6만 |
|---|
| 2026.01.02 | ₩121,816 | ₩123,817 | ₩120,201 | ₩123,003 | +0.97% | 27.3만 |
|---|
| 2025.12.31 | ₩122,910 | ₩123,470 | ₩121,255 | ₩121,495 | -1.15% | 26.7만 |
|---|
| 2025.12.30 | ₩123,123 | ₩124,231 | ₩122,323 | ₩122,896 | -0.18% | 19.3만 |
|---|
| 2025.12.29 | ₩124,071 | ₩124,965 | ₩122,696 | ₩123,564 | -0.41% | 22.6만 |
|---|
| 2025.12.26 | ₩122,696 | ₩124,044 | ₩122,616 | ₩123,870 | +0.96% | 19.4만 |
|---|
| 2025.12.24 | ₩122,683 | ₩123,497 | ₩121,722 | ₩122,750 | +0.05% | 21.4만 |
|---|
| 2025.12.23 | ₩123,617 | ₩123,617 | ₩121,215 | ₩122,136 | -1.20% | 44.2만 |
|---|
| 2025.12.22 | ₩124,124 | ₩124,898 | ₩122,883 | ₩123,684 | -0.35% | 38.2만 |
|---|
| 2025.12.19 | ₩126,766 | ₩127,060 | ₩123,390 | ₩124,391 | -1.87% | 113.3만 |
|---|
| 2025.12.18 | ₩125,538 | ₩126,766 | ₩125,098 | ₩126,406 | +0.69% | 48.3만 |
|---|
| 2025.12.17 | ₩123,070 | ₩125,899 | ₩123,070 | ₩124,684 | +1.31% | 44.4만 |
|---|
| 2025.12.16 | ₩123,190 | ₩125,005 | ₩122,496 | ₩124,017 | +0.67% | 54.4만 |
|---|
| 2025.12.15 | ₩123,510 | ₩123,764 | ₩121,335 | ₩123,323 | -0.15% | 51.3만 |
|---|
| 2025.12.12 | ₩123,430 | ₩124,084 | ₩122,429 | ₩123,177 | -0.21% | 38.8만 |
|---|
| 2025.12.11 | ₩122,469 | ₩124,217 | ₩122,002 | ₩123,390 | +0.75% | 40.7만 |
|---|
| 2025.12.10 | ₩117,719 | ₩122,162 | ₩117,519 | ₩121,629 | +3.32% | 67.5만 |
|---|
| 2025.12.09 | ₩119,600 | ₩121,589 | ₩116,985 | ₩117,119 | -2.08% | 45.1만 |
|---|
| 2025.12.08 | ₩120,841 | ₩121,709 | ₩119,534 | ₩120,134 | -0.59% | 55.4만 |
|---|
| 2025.12.05 | ₩120,535 | ₩122,176 | ₩120,214 | ₩121,028 | +0.41% | 31.1만 |
|---|
| 2025.12.04 | ₩123,644 | ₩123,724 | ₩120,535 | ₩121,095 | -2.06% | 28.3만 |
|---|
| 2025.12.03 | ₩123,510 | ₩125,405 | ₩122,309 | ₩123,724 | +0.17% | 46만 |
|---|
| 2025.12.02 | ₩123,750 | ₩123,750 | ₩121,482 | ₩123,243 | -0.41% | 46.7만 |
|---|
| 2025.12.01 | ₩122,443 | ₩125,365 | ₩122,149 | ₩123,377 | +0.76% | 58.4만 |
|---|
| 2025.11.28 | ₩124,338 | ₩124,591 | ₩123,257 | ₩124,084 | -0.20% | 24.7만 |
|---|
| 2025.11.26 | ₩123,070 | ₩125,405 | ₩123,003 | ₩124,805 | +1.41% | 50.5만 |
|---|
| 2025.11.25 | ₩121,429 | ₩124,765 | ₩120,908 | ₩124,071 | +2.18% | 39.5만 |
|---|
| 2025.11.24 | ₩120,735 | ₩121,415 | ₩119,761 | ₩119,921 | -0.67% | 50.5만 |
|---|
| 2025.11.21 | ₩119,520 | ₩124,404 | ₩119,520 | ₩122,056 | +2.12% | 50.5만 |
|---|
| 2025.11.20 | ₩119,120 | ₩120,268 | ₩118,360 | ₩119,187 | +0.06% | 46.7만 |
|---|
| 2025.11.19 | ₩118,106 | ₩119,480 | ₩117,492 | ₩118,293 | +0.16% | 57.8만 |
|---|
| 2025.11.18 | ₩117,706 | ₩118,653 | ₩116,238 | ₩118,440 | +0.62% | 56.9만 |
|---|
| 2025.11.17 | ₩120,495 | ₩121,175 | ₩117,826 | ₩117,946 | -2.12% | 59.7만 |
|---|
| 2025.11.14 | ₩119,507 | ₩121,469 | ₩119,173 | ₩120,748 | +1.04% | 46.5만 |
|---|
| 2025.11.13 | ₩121,762 | ₩123,190 | ₩119,574 | ₩119,814 | -1.60% | 72.6만 |
|---|
| 2025.11.12 | ₩121,562 | ₩123,137 | ₩120,094 | ₩121,749 | +0.15% | 39만 |
|---|
| 2025.11.11 | ₩122,283 | ₩122,910 | ₩121,429 | ₩121,802 | -0.39% | 29.6만 |
|---|
| 2025.11.10 | ₩123,257 | ₩123,350 | ₩121,749 | ₩122,056 | -0.97% | 41.1만 |
|---|
| 2025.11.07 | ₩123,070 | ₩124,805 | ₩121,949 | ₩122,763 | -0.25% | 36.8만 |
|---|
| 2025.11.06 | ₩122,243 | ₩123,697 | ₩121,148 | ₩123,270 | +0.84% | 46.1만 |
|---|
| 2025.11.05 | ₩121,469 | ₩122,523 | ₩120,001 | ₩122,189 | +0.59% | 51.3만 |
|---|
| 2025.11.04 | ₩123,550 | ₩123,604 | ₩121,722 | ₩122,203 | -1.09% | 36.8만 |
|---|
| 2025.11.03 | ₩121,882 | ₩124,725 | ₩120,521 | ₩123,817 | +1.59% | 50.2만 |
|---|
| 2025.10.31 | ₩124,071 | ₩124,765 | ₩121,362 | ₩122,936 | -0.91% | 66.7만 |
|---|
| 2025.10.30 | ₩118,466 | ₩124,765 | ₩118,466 | ₩122,496 | +3.40% | 56.5만 |
|---|
| 2025.10.29 | ₩121,922 | ₩122,696 | ₩119,454 | ₩120,134 | -1.47% | 53.3만 |
|---|
| 2025.10.28 | ₩122,122 | ₩123,470 | ₩121,682 | ₩122,736 | +0.50% | 26만 |
|---|
| 2025.10.27 | ₩122,549 | ₩124,151 | ₩122,416 | ₩122,990 | +0.36% | 33.7만 |
|---|
| 2025.10.24 | ₩124,698 | ₩124,698 | ₩122,349 | ₩122,469 | -1.79% | 28.5만 |
|---|
| 2025.10.23 | ₩122,416 | ₩123,951 | ₩120,788 | ₩123,350 | +0.76% | 24.4만 |
|---|
| 2025.10.22 | ₩124,418 | ₩125,498 | ₩122,323 | ₩122,469 | -1.57% | 37.8만 |
|---|
| 2025.10.21 | ₩121,389 | ₩125,098 | ₩121,389 | ₩124,444 | +2.52% | 35.7만 |
|---|
| 2025.10.20 | ₩121,589 | ₩122,229 | ₩120,788 | ₩121,789 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩120,962 | ₩122,056 | ₩119,921 | ₩120,975 | +0.01% | 26.6만 |
|---|
| 2025.10.16 | ₩121,709 | ₩122,149 | ₩119,894 | ₩121,015 | -0.57% | 46.1만 |
|---|
| 2025.10.15 | ₩122,683 | ₩124,378 | ₩121,682 | ₩121,976 | -0.58% | 36.4만 |
|---|
| 2025.10.14 | ₩119,454 | ₩123,083 | ₩119,454 | ₩122,736 | +2.75% | 37.5만 |
|---|
| 2025.10.13 | ₩120,228 | ₩121,389 | ₩119,440 | ₩120,495 | +0.22% | 38.1만 |
|---|
| 2025.10.10 | ₩120,441 | ₩121,615 | ₩118,746 | ₩119,347 | -0.91% | 48.8만 |
|---|