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 | ₩102,021 | ₩102,114 | ₩98,804 | ₩99,058 | -2.90% | 47.7만 |
| 2026.10.08 | ₩101,007 | ₩102,542 | ₩99,512 | ₩102,048 | +1.03% | 48.2만 |
| 2026.10.07 | ₩103,423 | ₩104,397 | ₩100,806 | ₩102,034 | -1.34% | 59만 |
| 2026.10.06 | ₩104,477 | ₩106,159 | ₩104,290 | ₩105,452 | +0.93% | 51.2만 |
| 2026.10.05 | ₩102,248 | ₩104,998 | ₩101,821 | ₩104,170 | +1.88% | 45.6만 |
| 2026.10.02 | ₩105,158 | ₩105,839 | ₩102,595 | ₩102,982 | -2.07% | 37만 |
| 2026.10.01 | ₩103,076 | ₩103,463 | ₩100,379 | ₩102,889 | -0.18% | 36.5만 |
| 2026.09.30 | ₩105,265 | ₩105,772 | ₩103,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,076 |
| -2.08% |
| 43.1만 |
| 2026.09.29 | ₩106,012 | ₩106,866 | ₩104,571 | ₩105,145 | -0.82% | 41.9만 |
|---|
| 2026.09.28 | ₩104,637 | ₩107,174 | ₩104,450 | ₩106,012 | +1.31% | 41.6만 |
|---|
| 2026.09.25 | ₩105,198 | ₩106,826 | ₩104,771 | ₩106,106 | +0.86% | 42.4만 |
|---|
| 2026.09.24 | ₩109,162 | ₩109,843 | ₩104,210 | ₩105,198 | -3.63% | 60.9만 |
|---|
| 2026.09.23 | ₩109,950 | ₩110,644 | ₩109,069 | ₩109,162 | -0.72% | 33.6만 |
|---|
| 2026.09.22 | ₩109,082 | ₩111,125 | ₩108,789 | ₩110,818 | +1.59% | 46.5만 |
|---|
| 2026.09.21 | ₩105,719 | ₩108,068 | ₩105,452 | ₩107,147 | +1.35% | 39.3만 |
|---|
| 2026.09.18 | ₩105,438 | ₩106,039 | ₩104,864 | ₩105,719 | +0.27% | 135.3만 |
|---|
| 2026.09.17 | ₩112,032 | ₩112,032 | ₩105,465 | ₩105,785 | -5.58% | 44.4만 |
|---|
| 2026.09.16 | ₩110,083 | ₩110,778 | ₩108,695 | ₩109,469 | -0.56% | 54.4만 |
|---|
| 2026.09.15 | ₩108,455 | ₩110,083 | ₩107,053 | ₩110,003 | +1.43% | 45.8만 |
|---|
| 2026.09.14 | ₩107,507 | ₩109,336 | ₩106,960 | ₩108,161 | +0.61% | 38.6만 |
|---|
| 2026.09.11 | ₩109,096 | ₩109,109 | ₩105,959 | ₩107,534 | -1.43% | 28.9만 |
|---|
| 2026.09.10 | ₩107,908 | ₩107,908 | ₩106,052 | ₩107,053 | -0.79% | 40.3만 |
|---|
| 2026.09.09 | ₩110,951 | ₩111,045 | ₩108,201 | ₩109,536 | -1.28% | 57.4만 |
|---|
| 2026.09.08 | ₩111,979 | ₩113,033 | ₩109,977 | ₩111,085 | -0.80% | 33.8만 |
|---|
| 2026.09.04 | ₩110,537 | ₩113,861 | ₩110,537 | ₩112,633 | +1.90% | 26.8만 |
|---|
| 2026.09.03 | ₩112,313 | ₩112,313 | ₩109,616 | ₩111,058 | -1.12% | 31만 |
|---|
| 2026.09.02 | ₩110,190 | ₩111,672 | ₩109,603 | ₩110,671 | +0.44% | 32.3만 |
|---|
| 2026.09.01 | ₩111,418 | ₩112,126 | ₩109,376 | ₩110,083 | -1.20% | 42.3만 |
|---|
| 2026.08.31 | ₩114,248 | ₩115,156 | ₩112,379 | ₩112,820 | -1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩114,195 | ₩115,449 | ₩112,833 | ₩114,809 | +0.54% | 35.7만 |
|---|
| 2026.08.27 | ₩114,128 | ₩115,156 | ₩113,714 | ₩113,901 | -0.20% | 24.4만 |
|---|
| 2026.08.26 | ₩118,453 | ₩118,666 | ₩115,142 | ₩115,249 | -2.70% | 38.5만 |
|---|
| 2026.08.25 | ₩119,574 | ₩120,775 | ₩116,985 | ₩118,439 | -0.95% | 35.8만 |
|---|
| 2026.08.24 | ₩118,880 | ₩120,709 | ₩117,719 | ₩119,107 | +0.19% | 31.7만 |
|---|
| 2026.08.21 | ₩118,466 | ₩119,053 | ₩117,105 | ₩118,533 | +0.06% | 53만 |
|---|
| 2026.08.20 | ₩117,799 | ₩119,334 | ₩115,863 | ₩117,625 | -0.15% | 33만 |
|---|
| 2026.08.19 | ₩118,333 | ₩121,496 | ₩117,332 | ₩120,695 | +2.00% | 36.7만 |
|---|
| 2026.08.18 | ₩117,865 | ₩118,439 | ₩115,570 | ₩116,397 | -1.25% | 29.3만 |
|---|
| 2026.08.17 | ₩119,374 | ₩119,948 | ₩116,718 | ₩117,852 | -1.27% | 26.1만 |
|---|
| 2026.08.14 | ₩121,256 | ₩122,671 | ₩119,614 | ₩119,961 | -1.07% | 26.1만 |
|---|
| 2026.08.13 | ₩123,592 | ₩125,047 | ₩121,616 | ₩121,830 | -1.43% | 27.5만 |
|---|
| 2026.08.12 | ₩123,859 | ₩123,966 | ₩119,374 | ₩122,497 | -1.10% | 36.3만 |
|---|
| 2026.08.11 | ₩122,257 | ₩123,979 | ₩121,803 | ₩123,899 | +1.34% | 40.5만 |
|---|
| 2026.08.10 | ₩124,406 | ₩124,486 | ₩120,642 | ₩121,336 | -2.47% | 54.8만 |
|---|
| 2026.08.07 | ₩122,457 | ₩126,715 | ₩122,150 | ₩125,527 | +2.51% | 44.3만 |
|---|
| 2026.08.06 | ₩123,565 | ₩123,659 | ₩120,442 | ₩122,617 | -0.77% | 47.9만 |
|---|
| 2026.08.05 | ₩123,285 | ₩124,233 | ₩118,693 | ₩123,739 | +0.37% | 53.9만 |
|---|
| 2026.08.04 | ₩122,377 | ₩125,474 | ₩122,177 | ₩123,765 | +1.13% | 54.8만 |
|---|
| 2026.08.03 | ₩117,839 | ₩122,511 | ₩117,839 | ₩122,377 | +3.85% | 48.8만 |
|---|
| 2026.07.31 | ₩114,088 | ₩116,637 | ₩113,594 | ₩115,783 | +1.49% | 60.3만 |
|---|
| 2026.07.30 | ₩123,992 | ₩124,059 | ₩114,475 | ₩115,036 | -7.22% | 72.2만 |
|---|
| 2026.07.29 | ₩120,215 | ₩120,949 | ₩116,691 | ₩117,078 | -2.61% | 72.4만 |
|---|
| 2026.07.28 | ₩119,160 | ₩122,684 | ₩118,813 | ₩121,483 | +1.95% | 59만 |
|---|
| 2026.07.27 | ₩118,306 | ₩120,428 | ₩117,612 | ₩117,745 | -0.47% | 52.9만 |
|---|
| 2026.07.24 | ₩115,116 | ₩118,253 | ₩114,742 | ₩117,385 | +1.97% | 34.2만 |
|---|
| 2026.07.23 | ₩114,795 | ₩115,783 | ₩113,701 | ₩115,036 | +0.21% | 41.9만 |
|---|
| 2026.07.22 | ₩113,741 | ₩115,850 | ₩113,741 | ₩115,730 | +1.75% | 41.8만 |
|---|
| 2026.07.21 | ₩113,928 | ₩115,249 | ₩112,032 | ₩113,340 | -0.52% | 42.9만 |
|---|
| 2026.07.20 | ₩114,702 | ₩114,702 | ₩112,473 | ₩114,008 | -0.61% | 46.5만 |
|---|
| 2026.07.17 | ₩118,333 | ₩120,869 | ₩114,008 | ₩114,702 | -3.07% | 42.7만 |
|---|
| 2026.07.16 | ₩113,234 | ₩118,787 | ₩112,019 | ₩118,733 | +4.86% | 46.7만 |
|---|
| 2026.07.15 | ₩112,459 | ₩115,476 | ₩111,992 | ₩113,434 | +0.87% | 28.5만 |
|---|
| 2026.07.14 | ₩114,635 | ₩114,635 | ₩111,472 | ₩112,580 | -1.79% | 39.6만 |
|---|
| 2026.07.13 | ₩113,220 | ₩115,663 | ₩112,019 | ₩112,860 | -0.32% | 38.4만 |
|---|
| 2026.07.10 | ₩111,111 | ₩114,422 | ₩110,417 | ₩113,220 | +1.90% | 39.1만 |
|---|
| 2026.07.09 | ₩110,711 | ₩111,805 | ₩109,363 | ₩110,804 | +0.08% | 35.2만 |
|---|
| 2026.07.08 | ₩112,913 | ₩112,913 | ₩108,709 | ₩109,883 | -2.68% | 58.6만 |
|---|
| 2026.07.07 | ₩117,078 | ₩117,332 | ₩113,928 | ₩114,048 | -2.59% | 35.2만 |
|---|
| 2026.07.06 | ₩118,546 | ₩118,947 | ₩115,062 | ₩116,517 | -1.71% | 31.7만 |
|---|
| 2026.07.02 | ₩119,000 | ₩120,402 | ₩117,478 | ₩119,053 | +0.04% | 28.4만 |
|---|
| 2026.07.01 | ₩120,962 | ₩121,443 | ₩118,439 | ₩119,000 | -1.62% | 41.7만 |
|---|
| 2026.06.30 | ₩122,017 | ₩122,965 | ₩120,829 | ₩121,122 | -0.73% | 45만 |
|---|
| 2026.06.29 | ₩121,443 | ₩122,190 | ₩118,933 | ₩122,017 | +0.47% | 47.6만 |
|---|
| 2026.06.26 | ₩122,724 | ₩123,672 | ₩122,070 | ₩123,071 | +0.28% | 137.6만 |
|---|
| 2026.06.25 | ₩120,135 | ₩124,460 | ₩120,108 | ₩122,898 | +2.30% | 47.8만 |
|---|
| 2026.06.24 | ₩113,060 | ₩119,948 | ₩112,900 | ₩119,868 | +6.02% | 60.1만 |
|---|
| 2026.06.23 | ₩113,821 | ₩114,782 | ₩112,112 | ₩112,152 | -1.47% | 57.1만 |
|---|
| 2026.06.22 | ₩115,570 | ₩115,943 | ₩113,848 | ₩114,048 | -1.32% | 64.6만 |
|---|
| 2026.06.18 | ₩112,606 | ₩117,785 | ₩112,366 | ₩115,570 | +2.63% | 122.8만 |
|---|
| 2026.06.17 | ₩114,208 | ₩117,238 | ₩111,538 | ₩112,099 | -1.85% | 78.3만 |
|---|
| 2026.06.16 | ₩113,874 | ₩115,716 | ₩113,607 | ₩114,929 | +0.93% | 40.8만 |
|---|
| 2026.06.15 | ₩114,528 | ₩116,451 | ₩112,620 | ₩112,993 | -1.34% | 54.6만 |
|---|
| 2026.06.12 | ₩113,554 | ₩114,862 | ₩112,660 | ₩112,873 | -0.60% | 37.8만 |
|---|
| 2026.06.11 | ₩110,377 | ₩112,927 | ₩108,722 | ₩112,713 | +2.12% | 32.8만 |
|---|
| 2026.06.10 | ₩111,392 | ₩111,525 | ₩109,229 | ₩109,563 | -1.64% | 39.6만 |
|---|
| 2026.06.09 | ₩109,469 | ₩112,019 | ₩109,403 | ₩111,392 | +1.76% | 47.6만 |
|---|
| 2026.06.08 | ₩106,920 | ₩109,496 | ₩106,653 | ₩108,201 | +1.20% | 39.1만 |
|---|
| 2026.06.05 | ₩107,227 | ₩108,602 | ₩106,186 | ₩106,920 | -0.29% | 35.3만 |
|---|
| 2026.06.04 | ₩108,895 | ₩109,750 | ₩106,226 | ₩107,080 | -1.67% | 38.8만 |
|---|
| 2026.06.03 | ₩108,081 | ₩109,229 | ₩107,000 | ₩107,160 | -0.85% | 59만 |
|---|
| 2026.06.02 | ₩106,079 | ₩109,029 | ₩105,545 | ₩108,548 | +2.33% | 43.1만 |
|---|
| 2026.06.01 | ₩107,721 | ₩108,215 | ₩104,771 | ₩106,066 | -1.54% | 38.4만 |
|---|
| 2026.05.29 | ₩108,722 | ₩109,590 | ₩107,814 | ₩108,121 | -0.55% | 65.5만 |
|---|
| 2026.05.28 | ₩109,269 | ₩110,471 | ₩107,934 | ₩108,802 | -0.43% | 52.3만 |
|---|
| 2026.05.27 | ₩109,670 | ₩112,606 | ₩109,563 | ₩110,364 | +0.63% | 38.1만 |
|---|
| 2026.05.26 | ₩107,601 | ₩109,590 | ₩107,000 | ₩108,775 | +1.09% | 37.9만 |
|---|
| 2026.05.22 | ₩107,974 | ₩108,188 | ₩105,932 | ₩107,507 | -0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩105,198 | ₩108,415 | ₩103,970 | ₩107,561 | +2.25% | 44.6만 |
|---|
| 2026.05.20 | ₩105,745 | ₩107,227 | ₩104,277 | ₩106,773 | +0.97% | 51.8만 |
|---|
| 2026.05.19 | ₩107,627 | ₩108,749 | ₩105,385 | ₩105,678 | -1.81% | 60.1만 |
|---|
| 2026.05.18 | ₩107,174 | ₩109,576 | ₩107,174 | ₩108,308 | +1.06% | 58.3만 |
|---|
| 2026.05.15 | ₩111,231 | ₩112,246 | ₩106,746 | ₩106,800 | -3.98% | 60.4만 |
|---|
| 2026.05.14 | ₩109,630 | ₩111,699 | ₩109,376 | ₩111,472 | +1.68% | 48.6만 |
|---|
| 2026.05.13 | ₩110,390 | ₩111,271 | ₩108,215 | ₩108,762 | -1.48% | 47만 |
|---|
| 2026.05.12 | ₩111,699 | ₩112,192 | ₩107,788 | ₩109,816 | -1.68% | 75.4만 |
|---|
| 2026.05.11 | ₩111,912 | ₩112,606 | ₩110,591 | ₩110,911 | -0.89% | 50.8만 |
|---|
| 2026.05.08 | ₩112,099 | ₩114,662 | ₩111,231 | ₩112,633 | +0.48% | 53.4만 |
|---|
| 2026.05.07 | ₩113,661 | ₩114,996 | ₩110,871 | ₩111,939 | -1.51% | 77.6만 |
|---|
| 2026.05.06 | ₩113,020 | ₩114,181 | ₩110,884 | ₩112,473 | -0.48% | 45.4만 |
|---|
| 2026.05.05 | ₩110,591 | ₩111,578 | ₩109,229 | ₩110,177 | -0.37% | 62.8만 |
|---|
| 2026.05.04 | ₩113,100 | ₩113,100 | ₩106,866 | ₩107,200 | -5.22% | 87.6만 |
|---|
| 2026.05.01 | ₩118,987 | ₩120,135 | ₩113,407 | ₩113,701 | -4.44% | 69.8만 |
|---|
| 2026.04.30 | ₩116,971 | ₩121,029 | ₩114,956 | ₩119,454 | +2.12% | 93.3만 |
|---|
| 2026.04.29 | ₩126,982 | ₩130,266 | ₩123,886 | ₩124,059 | -2.30% | 47.3만 |
|---|
| 2026.04.28 | ₩128,691 | ₩129,532 | ₩126,141 | ₩127,810 | -0.68% | 31.6만 |
|---|
| 2026.04.27 | ₩126,609 | ₩129,011 | ₩126,368 | ₩128,130 | +1.20% | 37.5만 |
|---|
| 2026.04.24 | ₩128,264 | ₩129,479 | ₩126,662 | ₩126,675 | -1.24% | 41.8만 |
|---|
| 2026.04.23 | ₩128,451 | ₩131,334 | ₩127,783 | ₩128,784 | +0.26% | 22.8만 |
|---|
| 2026.04.22 | ₩129,171 | ₩130,012 | ₩127,450 | ₩127,850 | -1.02% | 21.4만 |
|---|
| 2026.04.21 | ₩129,772 | ₩131,227 | ₩127,543 | ₩128,411 | -1.05% | 33.7만 |
|---|
| 2026.04.20 | ₩127,623 | ₩130,146 | ₩126,529 | ₩129,759 | +1.67% | 31.6만 |
|---|
| 2026.04.17 | ₩124,967 | ₩130,266 | ₩124,887 | ₩127,823 | +2.29% | 42.4만 |
|---|
| 2026.04.16 | ₩124,112 | ₩125,354 | ₩122,417 | ₩123,018 | -0.88% | 40.3만 |
|---|
| 2026.04.15 | ₩127,663 | ₩127,663 | ₩123,712 | ₩124,166 | -2.74% | 27만 |
|---|
| 2026.04.14 | ₩128,531 | ₩129,719 | ₩127,343 | ₩128,304 | -0.18% | 21.9만 |
|---|
| 2026.04.13 | ₩127,369 | ₩129,412 | ₩125,341 | ₩129,078 | +1.34% | 29.8만 |
|---|
| 2026.04.10 | ₩126,502 | ₩127,543 | ₩124,446 | ₩127,463 | +0.76% | 22.7만 |
|---|
| 2026.04.09 | ₩124,913 | ₩128,544 | ₩124,913 | ₩126,635 | +1.38% | 46.3만 |
|---|
| 2026.04.08 | ₩125,888 | ₩127,970 | ₩125,180 | ₩126,635 | +0.59% | 57.9만 |
|---|
| 2026.04.07 | ₩121,149 | ₩121,710 | ₩120,081 | ₩121,536 | +0.32% | 36.9만 |
|---|
| 2026.04.06 | ₩119,668 | ₩122,831 | ₩119,027 | ₩121,056 | +1.16% | 40.8만 |
|---|
| 2026.04.02 | ₩119,881 | ₩123,765 | ₩119,080 | ₩120,629 | +0.62% | 51.3만 |
|---|
| 2026.04.01 | ₩122,724 | ₩123,458 | ₩121,109 | ₩121,656 | -0.87% | 28.5만 |
|---|
| 2026.03.31 | ₩122,017 | ₩124,500 | ₩120,949 | ₩122,965 | +0.78% | 37.8만 |
|---|
| 2026.03.30 | ₩120,682 | ₩122,110 | ₩119,547 | ₩120,108 | -0.48% | 38.9만 |
|---|
| 2026.03.27 | ₩119,334 | ₩121,550 | ₩119,067 | ₩119,708 | +0.31% | 36.5만 |
|---|
| 2026.03.26 | ₩122,324 | ₩123,605 | ₩120,468 | ₩121,042 | -1.05% | 28.9만 |
|---|
| 2026.03.25 | ₩123,111 | ₩123,552 | ₩120,135 | ₩122,804 | -0.25% | 32만 |
|---|
| 2026.03.24 | ₩118,039 | ₩122,110 | ₩118,039 | ₩121,643 | +3.05% | 37만 |
|---|
| 2026.03.23 | ₩119,320 | ₩122,818 | ₩117,999 | ₩119,307 | -0.01% | 71.3만 |
|---|
| 2026.03.20 | ₩118,306 | ₩118,533 | ₩113,220 | ₩115,837 | -2.09% | 115.2만 |
|---|
| 2026.03.19 | ₩119,254 | ₩119,708 | ₩117,025 | ₩118,079 | -0.98% | 53.5만 |
|---|
| 2026.03.18 | ₩119,254 | ₩121,403 | ₩119,040 | ₩119,708 | +0.38% | 52.7만 |
|---|
| 2026.03.17 | ₩120,775 | ₩122,724 | ₩120,135 | ₩121,002 | +0.19% | 26.4만 |
|---|
| 2026.03.16 | ₩120,896 | ₩122,017 | ₩119,654 | ₩120,028 | -0.72% | 28.6만 |
|---|
| 2026.03.13 | ₩120,175 | ₩120,655 | ₩118,213 | ₩119,734 | -0.37% | 37.6만 |
|---|
| 2026.03.12 | ₩118,933 | ₩120,709 | ₩118,586 | ₩119,801 | +0.73% | 38.1만 |
|---|
| 2026.03.11 | ₩122,204 | ₩122,911 | ₩120,589 | ₩120,896 | -1.07% | 27.1만 |
|---|
| 2026.03.10 | ₩123,191 | ₩125,020 | ₩122,524 | ₩122,924 | -0.22% | 24.5만 |
|---|
| 2026.03.09 | ₩123,565 | ₩125,434 | ₩120,936 | ₩124,620 | +0.85% | 27.2만 |
|---|
| 2026.03.06 | ₩126,982 | ₩127,183 | ₩123,765 | ₩125,394 | -1.25% | 26.9만 |
|---|
| 2026.03.05 | ₩130,426 | ₩132,535 | ₩128,598 | ₩129,025 | -1.07% | 29.3만 |
|---|
| 2026.03.04 | ₩134,150 | ₩134,150 | ₩131,174 | ₩131,467 | -2.00% | 23.1만 |
|---|
| 2026.03.03 | ₩132,388 | ₩134,257 | ₩130,012 | ₩132,802 | +0.31% | 26.4만 |
|---|
| 2026.03.02 | ₩135,218 | ₩137,661 | ₩133,016 | ₩135,218 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩138,889 | ₩140,050 | ₩136,086 | ₩137,367 | -1.10% | 39만 |
|---|
| 2026.02.26 | ₩141,479 | ₩141,973 | ₩138,328 | ₩140,211 | -0.90% | 36.3만 |
|---|
| 2026.02.25 | ₩144,829 | ₩145,149 | ₩135,392 | ₩139,663 | -3.57% | 56.1만 |
|---|
| 2026.02.24 | ₩140,424 | ₩149,474 | ₩138,409 | ₩145,176 | +3.38% | 45.6만 |
|---|
| 2026.02.23 | ₩146,658 | ₩146,658 | ₩141,652 | ₩141,919 | -3.23% | 39.1만 |
|---|
| 2026.02.20 | ₩148,380 | ₩150,195 | ₩145,376 | ₩146,524 | -1.25% | 30만 |
|---|
| 2026.02.19 | ₩147,939 | ₩149,327 | ₩146,618 | ₩147,565 | -0.25% | 26.2만 |
|---|
| 2026.02.18 | ₩148,527 | ₩151,463 | ₩148,113 | ₩148,673 | +0.10% | 40.1만 |
|---|
| 2026.02.17 | ₩151,356 | ₩152,171 | ₩148,834 | ₩149,301 | -1.36% | 27.6만 |
|---|
| 2026.02.13 | ₩152,878 | ₩154,373 | ₩152,157 | ₩152,972 | +0.06% | 25.9만 |
|---|
| 2026.02.12 | ₩155,267 | ₩157,510 | ₩152,184 | ₩152,771 | -1.61% | 33.4만 |
|---|
| 2026.02.11 | ₩154,213 | ₩155,788 | ₩151,103 | ₩154,146 | -0.04% | 33만 |
|---|
| 2026.02.10 | ₩153,599 | ₩155,681 | ₩152,571 | ₩154,333 | +0.48% | 24.5만 |
|---|
| 2026.02.09 | ₩151,503 | ₩153,105 | ₩150,369 | ₩152,438 | +0.62% | 26.3만 |
|---|
| 2026.02.06 | ₩151,396 | ₩154,507 | ₩151,210 | ₩152,424 | +0.68% | 46.2만 |
|---|
| 2026.02.05 | ₩151,463 | ₩152,851 | ₩148,687 | ₩150,462 | -0.66% | 43.1만 |
|---|
| 2026.02.04 | ₩145,643 | ₩152,798 | ₩145,390 | ₩151,236 | +3.84% | 58만 |
|---|
| 2026.02.03 | ₩138,689 | ₩145,176 | ₩138,689 | ₩144,001 | +3.83% | 54.5만 |
|---|
| 2026.02.02 | ₩137,861 | ₩141,065 | ₩137,140 | ₩140,024 | +1.57% | 29.7만 |
|---|
| 2026.01.30 | ₩136,259 | ₩138,555 | ₩134,257 | ₩137,861 | +1.18% | 42.8만 |
|---|
| 2026.01.29 | ₩137,701 | ₩137,714 | ₩134,471 | ₩136,820 | -0.64% | 28.9만 |
|---|
| 2026.01.28 | ₩137,474 | ₩137,848 | ₩135,685 | ₩136,860 | -0.45% | 23.1만 |
|---|
| 2026.01.27 | ₩138,515 | ₩138,956 | ₩137,301 | ₩137,901 | -0.44% | 21.3만 |
|---|
| 2026.01.26 | ₩141,332 | ₩141,332 | ₩138,235 | ₩139,356 | -1.40% | 33만 |
|---|
| 2026.01.23 | ₩142,133 | ₩142,947 | ₩140,544 | ₩140,718 | -1.00% | 29.2만 |
|---|
| 2026.01.22 | ₩144,108 | ₩145,270 | ₩142,413 | ₩142,720 | -0.96% | 24만 |
|---|
| 2026.01.21 | ₩141,932 | ₩144,936 | ₩141,452 | ₩143,734 | +1.27% | 34.1만 |
|---|
| 2026.01.20 | ₩141,252 | ₩142,453 | ₩137,728 | ₩140,985 | -0.19% | 40.4만 |
|---|
| 2026.01.16 | ₩144,242 | ₩144,402 | ₩141,786 | ₩144,015 | -0.16% | 51.6만 |
|---|
| 2026.01.15 | ₩140,304 | ₩144,295 | ₩139,717 | ₩143,708 | +2.43% | 62.8만 |
|---|
| 2026.01.14 | ₩137,568 | ₩141,105 | ₩136,633 | ₩139,490 | +1.40% | 50.7만 |
|---|
| 2026.01.13 | ₩136,727 | ₩137,995 | ₩136,206 | ₩137,594 | +0.63% | 30.6만 |
|---|
| 2026.01.12 | ₩137,247 | ₩138,649 | ₩135,418 | ₩136,647 | -0.44% | 40.5만 |
|---|
| 2026.01.09 | ₩131,321 | ₩137,728 | ₩131,214 | ₩137,608 | +4.79% | 70.6만 |
|---|
| 2026.01.08 | ₩123,819 | ₩131,588 | ₩123,552 | ₩130,480 | +5.38% | 38.2만 |
|---|
| 2026.01.07 | ₩127,329 | ₩127,329 | ₩122,604 | ₩123,832 | -2.75% | 37.7만 |
|---|
| 2026.01.06 | ₩124,233 | ₩127,863 | ₩123,672 | ₩126,635 | +1.93% | 36.8만 |
|---|
| 2026.01.05 | ₩122,310 | ₩127,797 | ₩122,310 | ₩125,180 | +2.35% | 36.6만 |
|---|
| 2026.01.02 | ₩121,857 | ₩123,859 | ₩120,241 | ₩123,045 | +0.97% | 27.3만 |
|---|
| 2025.12.31 | ₩122,951 | ₩123,512 | ₩121,296 | ₩121,536 | -1.15% | 26.7만 |
|---|
| 2025.12.30 | ₩123,165 | ₩124,273 | ₩122,364 | ₩122,938 | -0.18% | 19.3만 |
|---|
| 2025.12.29 | ₩124,112 | ₩125,007 | ₩122,738 | ₩123,605 | -0.41% | 22.6만 |
|---|
| 2025.12.26 | ₩122,738 | ₩124,086 | ₩122,658 | ₩123,912 | +0.96% | 19.4만 |
|---|
| 2025.12.24 | ₩122,724 | ₩123,539 | ₩121,763 | ₩122,791 | +0.05% | 21.4만 |
|---|
| 2025.12.23 | ₩123,659 | ₩123,659 | ₩121,256 | ₩122,177 | -1.20% | 44.2만 |
|---|
| 2025.12.22 | ₩124,166 | ₩124,940 | ₩122,924 | ₩123,725 | -0.35% | 38.2만 |
|---|
| 2025.12.19 | ₩126,809 | ₩127,103 | ₩123,432 | ₩124,433 | -1.87% | 113.3만 |
|---|
| 2025.12.18 | ₩125,581 | ₩126,809 | ₩125,140 | ₩126,448 | +0.69% | 48.3만 |
|---|
| 2025.12.17 | ₩123,111 | ₩125,941 | ₩123,111 | ₩124,727 | +1.31% | 44.4만 |
|---|
| 2025.12.16 | ₩123,232 | ₩125,047 | ₩122,537 | ₩124,059 | +0.67% | 54.4만 |
|---|
| 2025.12.15 | ₩123,552 | ₩123,805 | ₩121,376 | ₩123,365 | -0.15% | 51.3만 |
|---|
| 2025.12.12 | ₩123,472 | ₩124,126 | ₩122,471 | ₩123,218 | -0.21% | 38.8만 |
|---|
| 2025.12.11 | ₩122,511 | ₩124,259 | ₩122,044 | ₩123,432 | +0.75% | 40.7만 |
|---|
| 2025.12.10 | ₩117,759 | ₩122,204 | ₩117,558 | ₩121,670 | +3.32% | 67.5만 |
|---|
| 2025.12.09 | ₩119,641 | ₩121,630 | ₩117,025 | ₩117,158 | -2.08% | 45.1만 |
|---|
| 2025.12.08 | ₩120,882 | ₩121,750 | ₩119,574 | ₩120,175 | -0.59% | 55.4만 |
|---|
| 2025.12.05 | ₩120,575 | ₩122,217 | ₩120,255 | ₩121,069 | +0.41% | 31.1만 |
|---|
| 2025.12.04 | ₩123,685 | ₩123,765 | ₩120,575 | ₩121,136 | -2.06% | 28.3만 |
|---|
| 2025.12.03 | ₩123,552 | ₩125,447 | ₩122,351 | ₩123,765 | +0.17% | 46만 |
|---|
| 2025.12.02 | ₩123,792 | ₩123,792 | ₩121,523 | ₩123,285 | -0.41% | 46.7만 |
|---|
| 2025.12.01 | ₩122,484 | ₩125,407 | ₩122,190 | ₩123,418 | +0.76% | 58.4만 |
|---|
| 2025.11.28 | ₩124,379 | ₩124,633 | ₩123,298 | ₩124,126 | -0.20% | 24.7만 |
|---|
| 2025.11.26 | ₩123,111 | ₩125,447 | ₩123,045 | ₩124,847 | +1.41% | 50.5만 |
|---|
| 2025.11.25 | ₩121,470 | ₩124,807 | ₩120,949 | ₩124,112 | +2.18% | 39.5만 |
|---|
| 2025.11.24 | ₩120,775 | ₩121,456 | ₩119,801 | ₩119,961 | -0.67% | 50.5만 |
|---|
| 2025.11.21 | ₩119,561 | ₩124,446 | ₩119,561 | ₩122,097 | +2.12% | 50.5만 |
|---|
| 2025.11.20 | ₩119,160 | ₩120,308 | ₩118,399 | ₩119,227 | +0.06% | 46.7만 |
|---|
| 2025.11.19 | ₩118,146 | ₩119,521 | ₩117,532 | ₩118,333 | +0.16% | 57.8만 |
|---|
| 2025.11.18 | ₩117,745 | ₩118,693 | ₩116,277 | ₩118,480 | +0.62% | 56.9만 |
|---|
| 2025.11.17 | ₩120,535 | ₩121,216 | ₩117,865 | ₩117,986 | -2.12% | 59.7만 |
|---|
| 2025.11.14 | ₩119,547 | ₩121,510 | ₩119,214 | ₩120,789 | +1.04% | 46.5만 |
|---|
| 2025.11.13 | ₩121,803 | ₩123,232 | ₩119,614 | ₩119,854 | -1.60% | 72.6만 |
|---|
| 2025.11.12 | ₩121,603 | ₩123,178 | ₩120,135 | ₩121,790 | +0.15% | 39만 |
|---|
| 2025.11.11 | ₩122,324 | ₩122,951 | ₩121,470 | ₩121,843 | -0.39% | 29.6만 |
|---|
| 2025.11.10 | ₩123,298 | ₩123,392 | ₩121,790 | ₩122,097 | -0.97% | 41.1만 |
|---|
| 2025.11.07 | ₩123,111 | ₩124,847 | ₩121,990 | ₩122,804 | -0.25% | 36.8만 |
|---|
| 2025.11.06 | ₩122,284 | ₩123,739 | ₩121,189 | ₩123,312 | +0.84% | 46.1만 |
|---|
| 2025.11.05 | ₩121,510 | ₩122,564 | ₩120,041 | ₩122,230 | +0.59% | 51.3만 |
|---|
| 2025.11.04 | ₩123,592 | ₩123,645 | ₩121,763 | ₩122,244 | -1.09% | 36.8만 |
|---|
| 2025.11.03 | ₩121,923 | ₩124,767 | ₩120,562 | ₩123,859 | +1.59% | 50.2만 |
|---|
| 2025.10.31 | ₩124,112 | ₩124,807 | ₩121,403 | ₩122,978 | -0.91% | 66.7만 |
|---|
| 2025.10.30 | ₩118,506 | ₩124,807 | ₩118,506 | ₩122,537 | +3.40% | 56.5만 |
|---|
| 2025.10.29 | ₩121,963 | ₩122,738 | ₩119,494 | ₩120,175 | -1.47% | 53.3만 |
|---|
| 2025.10.28 | ₩122,164 | ₩123,512 | ₩121,723 | ₩122,778 | +0.50% | 26만 |
|---|
| 2025.10.27 | ₩122,591 | ₩124,193 | ₩122,457 | ₩123,031 | +0.36% | 33.7만 |
|---|
| 2025.10.24 | ₩124,740 | ₩124,740 | ₩122,391 | ₩122,511 | -1.79% | 28.5만 |
|---|
| 2025.10.23 | ₩122,457 | ₩123,992 | ₩120,829 | ₩123,392 | +0.76% | 24.4만 |
|---|
| 2025.10.22 | ₩124,460 | ₩125,541 | ₩122,364 | ₩122,511 | -1.57% | 37.8만 |
|---|
| 2025.10.21 | ₩121,429 | ₩125,140 | ₩121,429 | ₩124,486 | +2.52% | 35.7만 |
|---|
| 2025.10.20 | ₩121,630 | ₩122,270 | ₩120,829 | ₩121,830 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩121,002 | ₩122,097 | ₩119,961 | ₩121,016 | +0.01% | 26.6만 |
|---|
| 2025.10.16 | ₩121,750 | ₩122,190 | ₩119,934 | ₩121,056 | -0.57% | 46.1만 |
|---|
| 2025.10.15 | ₩122,724 | ₩124,420 | ₩121,723 | ₩122,017 | -0.58% | 36.4만 |
|---|
| 2025.10.14 | ₩119,494 | ₩123,125 | ₩119,494 | ₩122,778 | +2.75% | 37.5만 |
|---|
| 2025.10.13 | ₩120,268 | ₩121,429 | ₩119,481 | ₩120,535 | +0.22% | 38.1만 |
|---|
| 2025.10.10 | ₩120,482 | ₩121,656 | ₩118,787 | ₩119,387 | -0.91% | 48.8만 |
|---|