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 | ₩102,445 | ₩102,539 | ₩99,215 | ₩99,470 | -2.90% | 47.7만 |
| 2026.10.08 | ₩101,427 | ₩102,968 | ₩99,925 | ₩102,472 | +1.03% | 48.2만 |
| 2026.10.07 | ₩103,853 | ₩104,831 | ₩101,225 | ₩102,459 | -1.34% | 59만 |
| 2026.10.06 | ₩104,912 | ₩106,600 | ₩104,724 | ₩105,890 | +0.93% | 51.2만 |
| 2026.10.05 | ₩102,673 | ₩105,434 | ₩102,244 | ₩104,603 | +1.88% | 45.6만 |
| 2026.10.02 | ₩105,595 | ₩106,279 | ₩103,022 | ₩103,410 | -2.07% | 37만 |
| 2026.10.01 | ₩103,504 | ₩103,893 | ₩100,797 | ₩103,316 | -0.18% | 36.5만 |
| 2026.09.30 | ₩105,702 | ₩106,212 | ₩103,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,504 |
| -2.08% |
| 43.1만 |
| 2026.09.29 | ₩106,453 | ₩107,311 | ₩105,005 | ₩105,582 | -0.82% | 41.9만 |
|---|
| 2026.09.28 | ₩105,072 | ₩107,619 | ₩104,885 | ₩106,453 | +1.31% | 41.6만 |
|---|
| 2026.09.25 | ₩105,635 | ₩107,271 | ₩105,206 | ₩106,547 | +0.86% | 42.4만 |
|---|
| 2026.09.24 | ₩109,616 | ₩110,300 | ₩104,643 | ₩105,635 | -3.63% | 60.9만 |
|---|
| 2026.09.23 | ₩110,407 | ₩111,104 | ₩109,522 | ₩109,616 | -0.72% | 33.6만 |
|---|
| 2026.09.22 | ₩109,536 | ₩111,587 | ₩109,241 | ₩111,278 | +1.59% | 46.5만 |
|---|
| 2026.09.21 | ₩106,158 | ₩108,517 | ₩105,890 | ₩107,592 | +1.35% | 39.3만 |
|---|
| 2026.09.18 | ₩105,877 | ₩106,480 | ₩105,300 | ₩106,158 | +0.27% | 135.3만 |
|---|
| 2026.09.17 | ₩112,498 | ₩112,498 | ₩105,903 | ₩106,225 | -5.58% | 44.4만 |
|---|
| 2026.09.16 | ₩110,541 | ₩111,238 | ₩109,147 | ₩109,925 | -0.56% | 54.4만 |
|---|
| 2026.09.15 | ₩108,906 | ₩110,541 | ₩107,498 | ₩110,461 | +1.43% | 45.8만 |
|---|
| 2026.09.14 | ₩107,954 | ₩109,791 | ₩107,405 | ₩108,611 | +0.61% | 38.6만 |
|---|
| 2026.09.11 | ₩109,549 | ₩109,563 | ₩106,399 | ₩107,981 | -1.43% | 28.9만 |
|---|
| 2026.09.10 | ₩108,356 | ₩108,356 | ₩106,493 | ₩107,498 | -0.79% | 40.3만 |
|---|
| 2026.09.09 | ₩111,412 | ₩111,506 | ₩108,651 | ₩109,992 | -1.28% | 57.4만 |
|---|
| 2026.09.08 | ₩112,444 | ₩113,503 | ₩110,434 | ₩111,546 | -0.80% | 33.8만 |
|---|
| 2026.09.04 | ₩110,997 | ₩114,334 | ₩110,997 | ₩113,101 | +1.90% | 26.8만 |
|---|
| 2026.09.03 | ₩112,780 | ₩112,780 | ₩110,072 | ₩111,520 | -1.12% | 31만 |
|---|
| 2026.09.02 | ₩110,648 | ₩112,136 | ₩110,059 | ₩111,131 | +0.44% | 32.3만 |
|---|
| 2026.09.01 | ₩111,882 | ₩112,592 | ₩109,831 | ₩110,541 | -1.20% | 42.3만 |
|---|
| 2026.08.31 | ₩114,723 | ₩115,635 | ₩112,847 | ₩113,289 | -1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩114,670 | ₩115,929 | ₩113,302 | ₩115,286 | +0.54% | 35.7만 |
|---|
| 2026.08.27 | ₩114,602 | ₩115,635 | ₩114,187 | ₩114,375 | -0.20% | 24.4만 |
|---|
| 2026.08.26 | ₩118,945 | ₩119,160 | ₩115,621 | ₩115,728 | -2.70% | 38.5만 |
|---|
| 2026.08.25 | ₩120,071 | ₩121,278 | ₩117,471 | ₩118,932 | -0.95% | 35.8만 |
|---|
| 2026.08.24 | ₩119,374 | ₩121,211 | ₩118,208 | ₩119,602 | +0.19% | 31.7만 |
|---|
| 2026.08.21 | ₩118,959 | ₩119,548 | ₩117,592 | ₩119,026 | +0.06% | 53만 |
|---|
| 2026.08.20 | ₩118,289 | ₩119,830 | ₩116,345 | ₩118,114 | -0.15% | 33만 |
|---|
| 2026.08.19 | ₩118,825 | ₩122,001 | ₩117,819 | ₩121,197 | +2.00% | 36.7만 |
|---|
| 2026.08.18 | ₩118,356 | ₩118,932 | ₩116,050 | ₩116,881 | -1.25% | 29.3만 |
|---|
| 2026.08.17 | ₩119,870 | ₩120,447 | ₩117,203 | ₩118,342 | -1.27% | 26.1만 |
|---|
| 2026.08.14 | ₩121,760 | ₩123,181 | ₩120,111 | ₩120,460 | -1.07% | 26.1만 |
|---|
| 2026.08.13 | ₩124,106 | ₩125,567 | ₩122,122 | ₩122,336 | -1.43% | 27.5만 |
|---|
| 2026.08.12 | ₩124,374 | ₩124,481 | ₩119,870 | ₩123,007 | -1.10% | 36.3만 |
|---|
| 2026.08.11 | ₩122,765 | ₩124,494 | ₩122,310 | ₩124,414 | +1.34% | 40.5만 |
|---|
| 2026.08.10 | ₩124,923 | ₩125,004 | ₩121,144 | ₩121,841 | -2.47% | 54.8만 |
|---|
| 2026.08.07 | ₩122,966 | ₩127,242 | ₩122,658 | ₩126,049 | +2.51% | 44.3만 |
|---|
| 2026.08.06 | ₩124,079 | ₩124,173 | ₩120,942 | ₩123,127 | -0.77% | 47.9만 |
|---|
| 2026.08.05 | ₩123,797 | ₩124,749 | ₩119,187 | ₩124,253 | +0.37% | 53.9만 |
|---|
| 2026.08.04 | ₩122,886 | ₩125,996 | ₩122,685 | ₩124,280 | +1.13% | 54.8만 |
|---|
| 2026.08.03 | ₩118,329 | ₩123,020 | ₩118,329 | ₩122,886 | +3.85% | 48.8만 |
|---|
| 2026.07.31 | ₩114,562 | ₩117,122 | ₩114,066 | ₩116,265 | +1.49% | 60.3만 |
|---|
| 2026.07.30 | ₩124,508 | ₩124,575 | ₩114,951 | ₩115,514 | -7.22% | 72.2만 |
|---|
| 2026.07.29 | ₩120,715 | ₩121,452 | ₩117,176 | ₩117,565 | -2.61% | 72.4만 |
|---|
| 2026.07.28 | ₩119,656 | ₩123,194 | ₩119,307 | ₩121,988 | +1.95% | 59만 |
|---|
| 2026.07.27 | ₩118,798 | ₩120,929 | ₩118,101 | ₩118,235 | -0.47% | 52.9만 |
|---|
| 2026.07.24 | ₩115,594 | ₩118,744 | ₩115,219 | ₩117,873 | +1.97% | 34.2만 |
|---|
| 2026.07.23 | ₩115,273 | ₩116,265 | ₩114,174 | ₩115,514 | +0.21% | 41.9만 |
|---|
| 2026.07.22 | ₩114,214 | ₩116,332 | ₩114,214 | ₩116,211 | +1.75% | 41.8만 |
|---|
| 2026.07.21 | ₩114,401 | ₩115,728 | ₩112,498 | ₩113,812 | -0.52% | 42.9만 |
|---|
| 2026.07.20 | ₩115,179 | ₩115,179 | ₩112,940 | ₩114,482 | -0.61% | 46.5만 |
|---|
| 2026.07.17 | ₩118,825 | ₩121,371 | ₩114,482 | ₩115,179 | -3.07% | 42.7만 |
|---|
| 2026.07.16 | ₩113,704 | ₩119,280 | ₩112,485 | ₩119,227 | +4.86% | 46.7만 |
|---|
| 2026.07.15 | ₩112,927 | ₩115,956 | ₩112,458 | ₩113,905 | +0.87% | 28.5만 |
|---|
| 2026.07.14 | ₩115,112 | ₩115,112 | ₩111,935 | ₩113,048 | -1.79% | 39.6만 |
|---|
| 2026.07.13 | ₩113,691 | ₩116,144 | ₩112,485 | ₩113,329 | -0.32% | 38.4만 |
|---|
| 2026.07.10 | ₩111,573 | ₩114,897 | ₩110,876 | ₩113,691 | +1.90% | 39.1만 |
|---|
| 2026.07.09 | ₩111,171 | ₩112,270 | ₩109,817 | ₩111,265 | +0.08% | 35.2만 |
|---|
| 2026.07.08 | ₩113,383 | ₩113,383 | ₩109,161 | ₩110,340 | -2.68% | 58.6만 |
|---|
| 2026.07.07 | ₩117,565 | ₩117,819 | ₩114,401 | ₩114,522 | -2.59% | 35.2만 |
|---|
| 2026.07.06 | ₩119,039 | ₩119,441 | ₩115,541 | ₩117,002 | -1.71% | 31.7만 |
|---|
| 2026.07.02 | ₩119,495 | ₩120,902 | ₩117,967 | ₩119,548 | +0.04% | 28.4만 |
|---|
| 2026.07.01 | ₩121,465 | ₩121,948 | ₩118,932 | ₩119,495 | -1.62% | 41.7만 |
|---|
| 2026.06.30 | ₩122,524 | ₩123,476 | ₩121,331 | ₩121,626 | -0.73% | 45만 |
|---|
| 2026.06.29 | ₩121,948 | ₩122,698 | ₩119,428 | ₩122,524 | +0.47% | 47.6만 |
|---|
| 2026.06.26 | ₩123,235 | ₩124,186 | ₩122,578 | ₩123,583 | +0.28% | 137.6만 |
|---|
| 2026.06.25 | ₩120,634 | ₩124,977 | ₩120,607 | ₩123,409 | +2.30% | 47.8만 |
|---|
| 2026.06.24 | ₩113,530 | ₩120,447 | ₩113,369 | ₩120,366 | +6.02% | 60.1만 |
|---|
| 2026.06.23 | ₩114,294 | ₩115,259 | ₩112,579 | ₩112,619 | -1.47% | 57.1만 |
|---|
| 2026.06.22 | ₩116,050 | ₩116,425 | ₩114,321 | ₩114,522 | -1.32% | 64.6만 |
|---|
| 2026.06.18 | ₩113,074 | ₩118,275 | ₩112,833 | ₩116,050 | +2.63% | 122.8만 |
|---|
| 2026.06.17 | ₩114,683 | ₩117,726 | ₩112,002 | ₩112,565 | -1.85% | 78.3만 |
|---|
| 2026.06.16 | ₩114,348 | ₩116,198 | ₩114,080 | ₩115,407 | +0.93% | 40.8만 |
|---|
| 2026.06.15 | ₩115,005 | ₩116,935 | ₩113,088 | ₩113,463 | -1.34% | 54.6만 |
|---|
| 2026.06.12 | ₩114,026 | ₩115,340 | ₩113,128 | ₩113,343 | -0.60% | 37.8만 |
|---|
| 2026.06.11 | ₩110,836 | ₩113,396 | ₩109,174 | ₩113,182 | +2.12% | 32.8만 |
|---|
| 2026.06.10 | ₩111,855 | ₩111,989 | ₩109,683 | ₩110,018 | -1.64% | 39.6만 |
|---|
| 2026.06.09 | ₩109,925 | ₩112,485 | ₩109,858 | ₩111,855 | +1.76% | 47.6만 |
|---|
| 2026.06.08 | ₩107,364 | ₩109,951 | ₩107,096 | ₩108,651 | +1.20% | 39.1만 |
|---|
| 2026.06.05 | ₩107,673 | ₩109,053 | ₩106,627 | ₩107,364 | -0.29% | 35.3만 |
|---|
| 2026.06.04 | ₩109,348 | ₩110,206 | ₩106,667 | ₩107,525 | -1.67% | 38.8만 |
|---|
| 2026.06.03 | ₩108,531 | ₩109,683 | ₩107,445 | ₩107,606 | -0.85% | 59만 |
|---|
| 2026.06.02 | ₩106,520 | ₩109,482 | ₩105,984 | ₩109,000 | +2.33% | 43.1만 |
|---|
| 2026.06.01 | ₩108,169 | ₩108,665 | ₩105,206 | ₩106,507 | -1.54% | 38.4만 |
|---|
| 2026.05.29 | ₩109,174 | ₩110,045 | ₩108,262 | ₩108,571 | -0.55% | 65.5만 |
|---|
| 2026.05.28 | ₩109,724 | ₩110,930 | ₩108,383 | ₩109,254 | -0.43% | 52.3만 |
|---|
| 2026.05.27 | ₩110,126 | ₩113,074 | ₩110,018 | ₩110,823 | +0.63% | 38.1만 |
|---|
| 2026.05.26 | ₩108,048 | ₩110,045 | ₩107,445 | ₩109,228 | +1.09% | 37.9만 |
|---|
| 2026.05.22 | ₩108,423 | ₩108,638 | ₩106,373 | ₩107,954 | -0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩105,635 | ₩108,866 | ₩104,402 | ₩108,008 | +2.25% | 44.6만 |
|---|
| 2026.05.20 | ₩106,185 | ₩107,673 | ₩104,710 | ₩107,217 | +0.97% | 51.8만 |
|---|
| 2026.05.19 | ₩108,075 | ₩109,201 | ₩105,823 | ₩106,118 | -1.81% | 60.1만 |
|---|
| 2026.05.18 | ₩107,619 | ₩110,032 | ₩107,619 | ₩108,758 | +1.06% | 58.3만 |
|---|
| 2026.05.15 | ₩111,694 | ₩112,713 | ₩107,190 | ₩107,244 | -3.98% | 60.4만 |
|---|
| 2026.05.14 | ₩110,085 | ₩112,163 | ₩109,831 | ₩111,935 | +1.68% | 48.6만 |
|---|
| 2026.05.13 | ₩110,849 | ₩111,734 | ₩108,665 | ₩109,214 | -1.48% | 47만 |
|---|
| 2026.05.12 | ₩112,163 | ₩112,659 | ₩108,236 | ₩110,273 | -1.68% | 75.4만 |
|---|
| 2026.05.11 | ₩112,377 | ₩113,074 | ₩111,050 | ₩111,372 | -0.89% | 50.8만 |
|---|
| 2026.05.08 | ₩112,565 | ₩115,139 | ₩111,694 | ₩113,101 | +0.48% | 53.4만 |
|---|
| 2026.05.07 | ₩114,133 | ₩115,474 | ₩111,332 | ₩112,404 | -1.51% | 77.6만 |
|---|
| 2026.05.06 | ₩113,490 | ₩114,656 | ₩111,345 | ₩112,940 | -0.48% | 45.4만 |
|---|
| 2026.05.05 | ₩111,050 | ₩112,042 | ₩109,683 | ₩110,635 | -0.37% | 62.8만 |
|---|
| 2026.05.04 | ₩113,570 | ₩113,570 | ₩107,311 | ₩107,646 | -5.22% | 87.6만 |
|---|
| 2026.05.01 | ₩119,481 | ₩120,634 | ₩113,879 | ₩114,174 | -4.44% | 69.8만 |
|---|
| 2026.04.30 | ₩117,457 | ₩121,532 | ₩115,434 | ₩119,951 | +2.12% | 93.3만 |
|---|
| 2026.04.29 | ₩127,510 | ₩130,808 | ₩124,401 | ₩124,575 | -2.30% | 47.3만 |
|---|
| 2026.04.28 | ₩129,226 | ₩130,070 | ₩126,666 | ₩128,341 | -0.68% | 31.6만 |
|---|
| 2026.04.27 | ₩127,135 | ₩129,548 | ₩126,894 | ₩128,663 | +1.20% | 37.5만 |
|---|
| 2026.04.24 | ₩128,797 | ₩130,017 | ₩127,189 | ₩127,202 | -1.24% | 41.8만 |
|---|
| 2026.04.23 | ₩128,985 | ₩131,880 | ₩128,315 | ₩129,320 | +0.26% | 22.8만 |
|---|
| 2026.04.22 | ₩129,709 | ₩130,553 | ₩127,979 | ₩128,382 | -1.02% | 21.4만 |
|---|
| 2026.04.21 | ₩130,312 | ₩131,773 | ₩128,073 | ₩128,945 | -1.05% | 33.7만 |
|---|
| 2026.04.20 | ₩128,154 | ₩130,687 | ₩127,055 | ₩130,298 | +1.67% | 31.6만 |
|---|
| 2026.04.17 | ₩125,486 | ₩130,808 | ₩125,406 | ₩128,355 | +2.29% | 42.4만 |
|---|
| 2026.04.16 | ₩124,629 | ₩125,875 | ₩122,926 | ₩123,529 | -0.88% | 40.3만 |
|---|
| 2026.04.15 | ₩128,194 | ₩128,194 | ₩124,226 | ₩124,682 | -2.74% | 27만 |
|---|
| 2026.04.14 | ₩129,065 | ₩130,258 | ₩127,872 | ₩128,837 | -0.18% | 21.9만 |
|---|
| 2026.04.13 | ₩127,899 | ₩129,950 | ₩125,862 | ₩129,615 | +1.34% | 29.8만 |
|---|
| 2026.04.10 | ₩127,028 | ₩128,073 | ₩124,964 | ₩127,993 | +0.76% | 22.7만 |
|---|
| 2026.04.09 | ₩125,433 | ₩129,079 | ₩125,433 | ₩127,162 | +1.38% | 46.3만 |
|---|
| 2026.04.08 | ₩126,411 | ₩128,502 | ₩125,701 | ₩127,162 | +0.59% | 57.9만 |
|---|
| 2026.04.07 | ₩121,653 | ₩122,216 | ₩120,581 | ₩122,042 | +0.32% | 36.9만 |
|---|
| 2026.04.06 | ₩120,165 | ₩123,342 | ₩119,522 | ₩121,559 | +1.16% | 40.8만 |
|---|
| 2026.04.02 | ₩120,380 | ₩124,280 | ₩119,575 | ₩121,130 | +0.62% | 51.3만 |
|---|
| 2026.04.01 | ₩123,235 | ₩123,972 | ₩121,613 | ₩122,162 | -0.87% | 28.5만 |
|---|
| 2026.03.31 | ₩122,524 | ₩125,017 | ₩121,452 | ₩123,476 | +0.78% | 37.8만 |
|---|
| 2026.03.30 | ₩121,184 | ₩122,618 | ₩120,044 | ₩120,607 | -0.48% | 38.9만 |
|---|
| 2026.03.27 | ₩119,830 | ₩122,055 | ₩119,562 | ₩120,205 | +0.31% | 36.5만 |
|---|
| 2026.03.26 | ₩122,832 | ₩124,119 | ₩120,969 | ₩121,546 | -1.05% | 28.9만 |
|---|
| 2026.03.25 | ₩123,623 | ₩124,066 | ₩120,634 | ₩123,315 | -0.25% | 32만 |
|---|
| 2026.03.24 | ₩118,530 | ₩122,618 | ₩118,530 | ₩122,149 | +3.05% | 37만 |
|---|
| 2026.03.23 | ₩119,817 | ₩123,328 | ₩118,490 | ₩119,803 | -0.01% | 71.3만 |
|---|
| 2026.03.20 | ₩118,798 | ₩119,026 | ₩113,691 | ₩116,318 | -2.09% | 115.2만 |
|---|
| 2026.03.19 | ₩119,750 | ₩120,205 | ₩117,511 | ₩118,570 | -0.98% | 53.5만 |
|---|
| 2026.03.18 | ₩119,750 | ₩121,908 | ₩119,535 | ₩120,205 | +0.38% | 52.7만 |
|---|
| 2026.03.17 | ₩121,278 | ₩123,235 | ₩120,634 | ₩121,505 | +0.19% | 26.4만 |
|---|
| 2026.03.16 | ₩121,398 | ₩122,524 | ₩120,152 | ₩120,527 | -0.72% | 28.6만 |
|---|
| 2026.03.13 | ₩120,674 | ₩121,157 | ₩118,704 | ₩120,232 | -0.37% | 37.6만 |
|---|
| 2026.03.12 | ₩119,428 | ₩121,211 | ₩119,079 | ₩120,299 | +0.73% | 38.1만 |
|---|
| 2026.03.11 | ₩122,712 | ₩123,422 | ₩121,090 | ₩121,398 | -1.07% | 27.1만 |
|---|
| 2026.03.10 | ₩123,704 | ₩125,540 | ₩123,033 | ₩123,436 | -0.22% | 24.5만 |
|---|
| 2026.03.09 | ₩124,079 | ₩125,956 | ₩121,438 | ₩125,138 | +0.85% | 27.2만 |
|---|
| 2026.03.06 | ₩127,510 | ₩127,711 | ₩124,280 | ₩125,915 | -1.25% | 26.9만 |
|---|
| 2026.03.05 | ₩130,969 | ₩133,086 | ₩129,132 | ₩129,561 | -1.07% | 29.3만 |
|---|
| 2026.03.04 | ₩134,708 | ₩134,708 | ₩131,719 | ₩132,014 | -2.00% | 23.1만 |
|---|
| 2026.03.03 | ₩132,939 | ₩134,815 | ₩130,553 | ₩133,354 | +0.31% | 26.4만 |
|---|
| 2026.03.02 | ₩135,780 | ₩138,233 | ₩133,569 | ₩135,780 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩139,467 | ₩140,633 | ₩136,652 | ₩137,939 | -1.10% | 39만 |
|---|
| 2026.02.26 | ₩142,067 | ₩142,563 | ₩138,904 | ₩140,794 | -0.90% | 36.3만 |
|---|
| 2026.02.25 | ₩145,431 | ₩145,753 | ₩135,955 | ₩140,244 | -3.57% | 56.1만 |
|---|
| 2026.02.24 | ₩141,008 | ₩150,096 | ₩138,984 | ₩145,780 | +3.38% | 45.6만 |
|---|
| 2026.02.23 | ₩147,268 | ₩147,268 | ₩142,241 | ₩142,509 | -3.23% | 39.1만 |
|---|
| 2026.02.20 | ₩148,997 | ₩150,820 | ₩145,981 | ₩147,134 | -1.25% | 30만 |
|---|
| 2026.02.19 | ₩148,554 | ₩149,948 | ₩147,227 | ₩148,179 | -0.25% | 26.2만 |
|---|
| 2026.02.18 | ₩149,144 | ₩152,093 | ₩148,729 | ₩149,292 | +0.10% | 40.1만 |
|---|
| 2026.02.17 | ₩151,986 | ₩152,803 | ₩149,452 | ₩149,922 | -1.36% | 27.6만 |
|---|
| 2026.02.13 | ₩153,514 | ₩155,015 | ₩152,790 | ₩153,608 | +0.06% | 25.9만 |
|---|
| 2026.02.12 | ₩155,913 | ₩158,165 | ₩152,817 | ₩153,406 | -1.61% | 33.4만 |
|---|
| 2026.02.11 | ₩154,854 | ₩156,436 | ₩151,731 | ₩154,787 | -0.04% | 33만 |
|---|
| 2026.02.10 | ₩154,238 | ₩156,329 | ₩153,205 | ₩154,975 | +0.48% | 24.5만 |
|---|
| 2026.02.09 | ₩152,133 | ₩153,742 | ₩150,994 | ₩153,071 | +0.62% | 26.3만 |
|---|
| 2026.02.06 | ₩152,026 | ₩155,149 | ₩151,838 | ₩153,058 | +0.68% | 46.2만 |
|---|
| 2026.02.05 | ₩152,093 | ₩153,487 | ₩149,305 | ₩151,088 | -0.66% | 43.1만 |
|---|
| 2026.02.04 | ₩146,249 | ₩153,433 | ₩145,994 | ₩151,865 | +3.84% | 58만 |
|---|
| 2026.02.03 | ₩139,265 | ₩145,780 | ₩139,265 | ₩144,600 | +3.83% | 54.5만 |
|---|
| 2026.02.02 | ₩138,434 | ₩141,651 | ₩137,711 | ₩140,606 | +1.57% | 29.7만 |
|---|
| 2026.01.30 | ₩136,826 | ₩139,131 | ₩134,815 | ₩138,434 | +1.18% | 42.8만 |
|---|
| 2026.01.29 | ₩138,274 | ₩138,287 | ₩135,030 | ₩137,389 | -0.64% | 28.9만 |
|---|
| 2026.01.28 | ₩138,046 | ₩138,421 | ₩136,250 | ₩137,429 | -0.45% | 23.1만 |
|---|
| 2026.01.27 | ₩139,091 | ₩139,534 | ₩137,871 | ₩138,475 | -0.44% | 21.3만 |
|---|
| 2026.01.26 | ₩141,919 | ₩141,919 | ₩138,810 | ₩139,936 | -1.40% | 33만 |
|---|
| 2026.01.23 | ₩142,724 | ₩143,541 | ₩141,129 | ₩141,303 | -1.00% | 29.2만 |
|---|
| 2026.01.22 | ₩144,707 | ₩145,874 | ₩143,005 | ₩143,313 | -0.96% | 24만 |
|---|
| 2026.01.21 | ₩142,523 | ₩145,538 | ₩142,040 | ₩144,332 | +1.27% | 34.1만 |
|---|
| 2026.01.20 | ₩141,839 | ₩143,045 | ₩138,300 | ₩141,571 | -0.19% | 40.4만 |
|---|
| 2026.01.16 | ₩144,841 | ₩145,002 | ₩142,375 | ₩144,614 | -0.16% | 51.6만 |
|---|
| 2026.01.15 | ₩140,887 | ₩144,895 | ₩140,298 | ₩144,305 | +2.43% | 62.8만 |
|---|
| 2026.01.14 | ₩138,140 | ₩141,692 | ₩137,201 | ₩140,070 | +1.40% | 50.7만 |
|---|
| 2026.01.13 | ₩137,295 | ₩138,568 | ₩136,772 | ₩138,166 | +0.63% | 30.6만 |
|---|
| 2026.01.12 | ₩137,818 | ₩139,225 | ₩135,982 | ₩137,215 | -0.44% | 40.5만 |
|---|
| 2026.01.09 | ₩131,867 | ₩138,300 | ₩131,759 | ₩138,180 | +4.79% | 70.6만 |
|---|
| 2026.01.08 | ₩124,334 | ₩132,135 | ₩124,066 | ₩131,022 | +5.38% | 38.2만 |
|---|
| 2026.01.07 | ₩127,859 | ₩127,859 | ₩123,114 | ₩124,347 | -2.75% | 37.7만 |
|---|
| 2026.01.06 | ₩124,749 | ₩128,395 | ₩124,186 | ₩127,162 | +1.93% | 36.8만 |
|---|
| 2026.01.05 | ₩122,819 | ₩128,328 | ₩122,819 | ₩125,701 | +2.35% | 36.6만 |
|---|
| 2026.01.02 | ₩122,363 | ₩124,374 | ₩120,741 | ₩123,556 | +0.97% | 27.3만 |
|---|
| 2025.12.31 | ₩123,462 | ₩124,025 | ₩121,800 | ₩122,042 | -1.15% | 26.7만 |
|---|
| 2025.12.30 | ₩123,677 | ₩124,789 | ₩122,873 | ₩123,449 | -0.18% | 19.3만 |
|---|
| 2025.12.29 | ₩124,629 | ₩125,527 | ₩123,248 | ₩124,119 | -0.41% | 22.6만 |
|---|
| 2025.12.26 | ₩123,248 | ₩124,602 | ₩123,168 | ₩124,427 | +0.96% | 19.4만 |
|---|
| 2025.12.24 | ₩123,235 | ₩124,052 | ₩122,269 | ₩123,302 | +0.05% | 21.4만 |
|---|
| 2025.12.23 | ₩124,173 | ₩124,173 | ₩121,760 | ₩122,685 | -1.20% | 44.2만 |
|---|
| 2025.12.22 | ₩124,682 | ₩125,460 | ₩123,436 | ₩124,240 | -0.35% | 38.2만 |
|---|
| 2025.12.19 | ₩127,336 | ₩127,631 | ₩123,945 | ₩124,950 | -1.87% | 113.3만 |
|---|
| 2025.12.18 | ₩126,103 | ₩127,336 | ₩125,661 | ₩126,974 | +0.69% | 48.3만 |
|---|
| 2025.12.17 | ₩123,623 | ₩126,465 | ₩123,623 | ₩125,245 | +1.31% | 44.4만 |
|---|
| 2025.12.16 | ₩123,744 | ₩125,567 | ₩123,047 | ₩124,575 | +0.67% | 54.4만 |
|---|
| 2025.12.15 | ₩124,066 | ₩124,320 | ₩121,881 | ₩123,878 | -0.15% | 51.3만 |
|---|
| 2025.12.12 | ₩123,985 | ₩124,642 | ₩122,980 | ₩123,730 | -0.21% | 38.8만 |
|---|
| 2025.12.11 | ₩123,020 | ₩124,776 | ₩122,551 | ₩123,945 | +0.75% | 40.7만 |
|---|
| 2025.12.10 | ₩118,248 | ₩122,712 | ₩118,047 | ₩122,176 | +3.32% | 67.5만 |
|---|
| 2025.12.09 | ₩120,138 | ₩122,135 | ₩117,511 | ₩117,645 | -2.08% | 45.1만 |
|---|
| 2025.12.08 | ₩121,385 | ₩122,256 | ₩120,071 | ₩120,674 | -0.59% | 55.4만 |
|---|
| 2025.12.05 | ₩121,077 | ₩122,725 | ₩120,755 | ₩121,572 | +0.41% | 31.1만 |
|---|
| 2025.12.04 | ₩124,200 | ₩124,280 | ₩121,077 | ₩121,639 | -2.06% | 28.3만 |
|---|
| 2025.12.03 | ₩124,066 | ₩125,969 | ₩122,859 | ₩124,280 | +0.17% | 46만 |
|---|
| 2025.12.02 | ₩124,307 | ₩124,307 | ₩122,028 | ₩123,797 | -0.41% | 46.7만 |
|---|
| 2025.12.01 | ₩122,993 | ₩125,929 | ₩122,698 | ₩123,932 | +0.76% | 58.4만 |
|---|
| 2025.11.28 | ₩124,897 | ₩125,151 | ₩123,811 | ₩124,642 | -0.20% | 24.7만 |
|---|
| 2025.11.26 | ₩123,623 | ₩125,969 | ₩123,556 | ₩125,366 | +1.41% | 50.5만 |
|---|
| 2025.11.25 | ₩121,975 | ₩125,326 | ₩121,452 | ₩124,629 | +2.18% | 39.5만 |
|---|
| 2025.11.24 | ₩121,278 | ₩121,961 | ₩120,299 | ₩120,460 | -0.67% | 50.5만 |
|---|
| 2025.11.21 | ₩120,058 | ₩124,964 | ₩120,058 | ₩122,605 | +2.12% | 50.5만 |
|---|
| 2025.11.20 | ₩119,656 | ₩120,808 | ₩118,892 | ₩119,723 | +0.06% | 46.7만 |
|---|
| 2025.11.19 | ₩118,637 | ₩120,018 | ₩118,020 | ₩118,825 | +0.16% | 57.8만 |
|---|
| 2025.11.18 | ₩118,235 | ₩119,187 | ₩116,761 | ₩118,972 | +0.62% | 56.9만 |
|---|
| 2025.11.17 | ₩121,036 | ₩121,720 | ₩118,356 | ₩118,476 | -2.12% | 59.7만 |
|---|
| 2025.11.14 | ₩120,044 | ₩122,015 | ₩119,709 | ₩121,291 | +1.04% | 46.5만 |
|---|
| 2025.11.13 | ₩122,310 | ₩123,744 | ₩120,111 | ₩120,353 | -1.60% | 72.6만 |
|---|
| 2025.11.12 | ₩122,109 | ₩123,690 | ₩120,634 | ₩122,296 | +0.15% | 39만 |
|---|
| 2025.11.11 | ₩122,832 | ₩123,462 | ₩121,975 | ₩122,350 | -0.39% | 29.6만 |
|---|
| 2025.11.10 | ₩123,811 | ₩123,905 | ₩122,296 | ₩122,605 | -0.97% | 41.1만 |
|---|
| 2025.11.07 | ₩123,623 | ₩125,366 | ₩122,497 | ₩123,315 | -0.25% | 36.8만 |
|---|
| 2025.11.06 | ₩122,792 | ₩124,253 | ₩121,693 | ₩123,824 | +0.84% | 46.1만 |
|---|
| 2025.11.05 | ₩122,015 | ₩123,074 | ₩120,540 | ₩122,739 | +0.59% | 51.3만 |
|---|
| 2025.11.04 | ₩124,106 | ₩124,159 | ₩122,269 | ₩122,752 | -1.09% | 36.8만 |
|---|
| 2025.11.03 | ₩122,430 | ₩125,285 | ₩121,063 | ₩124,374 | +1.59% | 50.2만 |
|---|
| 2025.10.31 | ₩124,629 | ₩125,326 | ₩121,908 | ₩123,489 | -0.91% | 66.7만 |
|---|
| 2025.10.30 | ₩118,999 | ₩125,326 | ₩118,999 | ₩123,047 | +3.40% | 56.5만 |
|---|
| 2025.10.29 | ₩122,471 | ₩123,248 | ₩119,991 | ₩120,674 | -1.47% | 53.3만 |
|---|
| 2025.10.28 | ₩122,672 | ₩124,025 | ₩122,229 | ₩123,288 | +0.50% | 26만 |
|---|
| 2025.10.27 | ₩123,100 | ₩124,709 | ₩122,966 | ₩123,543 | +0.36% | 33.7만 |
|---|
| 2025.10.24 | ₩125,259 | ₩125,259 | ₩122,899 | ₩123,020 | -1.79% | 28.5만 |
|---|
| 2025.10.23 | ₩122,966 | ₩124,508 | ₩121,331 | ₩123,905 | +0.76% | 24.4만 |
|---|
| 2025.10.22 | ₩124,977 | ₩126,063 | ₩122,873 | ₩123,020 | -1.57% | 37.8만 |
|---|
| 2025.10.21 | ₩121,934 | ₩125,661 | ₩121,934 | ₩125,004 | +2.52% | 35.7만 |
|---|
| 2025.10.20 | ₩122,135 | ₩122,779 | ₩121,331 | ₩122,336 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩121,505 | ₩122,605 | ₩120,460 | ₩121,519 | +0.01% | 26.6만 |
|---|
| 2025.10.16 | ₩122,256 | ₩122,698 | ₩120,433 | ₩121,559 | -0.57% | 46.1만 |
|---|
| 2025.10.15 | ₩123,235 | ₩124,937 | ₩122,229 | ₩122,524 | -0.58% | 36.4만 |
|---|
| 2025.10.14 | ₩119,991 | ₩123,637 | ₩119,991 | ₩123,288 | +2.75% | 37.5만 |
|---|
| 2025.10.13 | ₩120,768 | ₩121,934 | ₩119,977 | ₩121,036 | +0.22% | 38.1만 |
|---|
| 2025.10.10 | ₩120,983 | ₩122,162 | ₩119,280 | ₩119,884 | -0.91% | 48.8만 |
|---|