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 | ₩102,133 | ₩102,227 | ₩98,913 | ₩99,167 | -2.90% | 47.7만 |
| 2026.10.08 | ₩101,118 | ₩102,655 | ₩99,621 | ₩102,160 | +1.03% | 48.2만 |
| 2026.10.07 | ₩103,537 | ₩104,512 | ₩100,917 | ₩102,147 | -1.34% | 59만 |
| 2026.10.06 | ₩104,592 | ₩106,276 | ₩104,405 | ₩105,568 | +0.93% | 51.2만 |
| 2026.10.05 | ₩102,361 | ₩105,113 | ₩101,933 | ₩104,285 | +1.88% | 45.6만 |
| 2026.10.02 | ₩105,274 | ₩105,955 | ₩102,708 | ₩103,096 | -2.07% | 37만 |
| 2026.10.01 | ₩103,189 | ₩103,577 | ₩100,490 | ₩103,002 | -0.18% | 36.5만 |
| 2026.09.30 | ₩105,381 | ₩105,888 | ₩103,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,189 |
| -2.08% |
| 43.1만 |
| 2026.09.29 | ₩106,129 | ₩106,984 | ₩104,686 | ₩105,260 | -0.82% | 41.9만 |
|---|
| 2026.09.28 | ₩104,753 | ₩107,292 | ₩104,565 | ₩106,129 | +1.31% | 41.6만 |
|---|
| 2026.09.25 | ₩105,314 | ₩106,944 | ₩104,886 | ₩106,222 | +0.86% | 42.4만 |
|---|
| 2026.09.24 | ₩109,283 | ₩109,964 | ₩104,325 | ₩105,314 | -3.63% | 60.9만 |
|---|
| 2026.09.23 | ₩110,071 | ₩110,766 | ₩109,189 | ₩109,283 | -0.72% | 33.6만 |
|---|
| 2026.09.22 | ₩109,202 | ₩111,247 | ₩108,908 | ₩110,940 | +1.59% | 46.5만 |
|---|
| 2026.09.21 | ₩105,835 | ₩108,187 | ₩105,568 | ₩107,265 | +1.35% | 39.3만 |
|---|
| 2026.09.18 | ₩105,554 | ₩106,156 | ₩104,980 | ₩105,835 | +0.27% | 135.3만 |
|---|
| 2026.09.17 | ₩112,156 | ₩112,156 | ₩105,581 | ₩105,902 | -5.58% | 44.4만 |
|---|
| 2026.09.16 | ₩110,205 | ₩110,900 | ₩108,815 | ₩109,590 | -0.56% | 54.4만 |
|---|
| 2026.09.15 | ₩108,574 | ₩110,205 | ₩107,171 | ₩110,124 | +1.43% | 45.8만 |
|---|
| 2026.09.14 | ₩107,626 | ₩109,456 | ₩107,078 | ₩108,280 | +0.61% | 38.6만 |
|---|
| 2026.09.11 | ₩109,216 | ₩109,229 | ₩106,075 | ₩107,652 | -1.43% | 28.9만 |
|---|
| 2026.09.10 | ₩108,026 | ₩108,026 | ₩106,169 | ₩107,171 | -0.79% | 40.3만 |
|---|
| 2026.09.09 | ₩111,073 | ₩111,167 | ₩108,320 | ₩109,657 | -1.28% | 57.4만 |
|---|
| 2026.09.08 | ₩112,102 | ₩113,158 | ₩110,098 | ₩111,207 | -0.80% | 33.8만 |
|---|
| 2026.09.04 | ₩110,659 | ₩113,986 | ₩110,659 | ₩112,757 | +1.90% | 26.8만 |
|---|
| 2026.09.03 | ₩112,436 | ₩112,436 | ₩109,737 | ₩111,180 | -1.12% | 31만 |
|---|
| 2026.09.02 | ₩110,312 | ₩111,795 | ₩109,724 | ₩110,793 | +0.44% | 32.3만 |
|---|
| 2026.09.01 | ₩111,541 | ₩112,249 | ₩109,496 | ₩110,205 | -1.20% | 42.3만 |
|---|
| 2026.08.31 | ₩114,374 | ₩115,283 | ₩112,503 | ₩112,944 | -1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩114,320 | ₩115,577 | ₩112,957 | ₩114,935 | +0.54% | 35.7만 |
|---|
| 2026.08.27 | ₩114,254 | ₩115,283 | ₩113,839 | ₩114,026 | -0.20% | 24.4만 |
|---|
| 2026.08.26 | ₩118,583 | ₩118,797 | ₩115,269 | ₩115,376 | -2.70% | 38.5만 |
|---|
| 2026.08.25 | ₩119,706 | ₩120,908 | ₩117,113 | ₩118,570 | -0.95% | 35.8만 |
|---|
| 2026.08.24 | ₩119,011 | ₩120,842 | ₩117,848 | ₩119,238 | +0.19% | 31.7만 |
|---|
| 2026.08.21 | ₩118,597 | ₩119,185 | ₩117,234 | ₩118,663 | +0.06% | 53만 |
|---|
| 2026.08.20 | ₩117,928 | ₩119,465 | ₩115,991 | ₩117,755 | -0.15% | 33만 |
|---|
| 2026.08.19 | ₩118,463 | ₩121,630 | ₩117,461 | ₩120,828 | +2.00% | 36.7만 |
|---|
| 2026.08.18 | ₩117,995 | ₩118,570 | ₩115,697 | ₩116,525 | -1.25% | 29.3만 |
|---|
| 2026.08.17 | ₩119,505 | ₩120,080 | ₩116,846 | ₩117,982 | -1.27% | 26.1만 |
|---|
| 2026.08.14 | ₩121,389 | ₩122,806 | ₩119,746 | ₩120,093 | -1.07% | 26.1만 |
|---|
| 2026.08.13 | ₩123,728 | ₩125,185 | ₩121,750 | ₩121,964 | -1.43% | 27.5만 |
|---|
| 2026.08.12 | ₩123,995 | ₩124,102 | ₩119,505 | ₩122,632 | -1.10% | 36.3만 |
|---|
| 2026.08.11 | ₩122,392 | ₩124,116 | ₩121,937 | ₩124,035 | +1.34% | 40.5만 |
|---|
| 2026.08.10 | ₩124,543 | ₩124,623 | ₩120,775 | ₩121,470 | -2.47% | 54.8만 |
|---|
| 2026.08.07 | ₩122,592 | ₩126,855 | ₩122,285 | ₩125,666 | +2.51% | 44.3만 |
|---|
| 2026.08.06 | ₩123,701 | ₩123,795 | ₩120,574 | ₩122,753 | -0.77% | 47.9만 |
|---|
| 2026.08.05 | ₩123,421 | ₩124,369 | ₩118,824 | ₩123,875 | +0.37% | 53.9만 |
|---|
| 2026.08.04 | ₩122,512 | ₩125,612 | ₩122,312 | ₩123,902 | +1.13% | 54.8만 |
|---|
| 2026.08.03 | ₩117,969 | ₩122,646 | ₩117,969 | ₩122,512 | +3.85% | 48.8만 |
|---|
| 2026.07.31 | ₩114,214 | ₩116,766 | ₩113,719 | ₩115,911 | +1.49% | 60.3만 |
|---|
| 2026.07.30 | ₩124,129 | ₩124,196 | ₩114,601 | ₩115,162 | -7.22% | 72.2만 |
|---|
| 2026.07.29 | ₩120,347 | ₩121,082 | ₩116,819 | ₩117,207 | -2.61% | 72.4만 |
|---|
| 2026.07.28 | ₩119,291 | ₩122,819 | ₩118,944 | ₩121,617 | +1.95% | 59만 |
|---|
| 2026.07.27 | ₩118,436 | ₩120,561 | ₩117,741 | ₩117,875 | -0.47% | 52.9만 |
|---|
| 2026.07.24 | ₩115,243 | ₩118,383 | ₩114,868 | ₩117,514 | +1.97% | 34.2만 |
|---|
| 2026.07.23 | ₩114,922 | ₩115,911 | ₩113,826 | ₩115,162 | +0.21% | 41.9만 |
|---|
| 2026.07.22 | ₩113,866 | ₩115,977 | ₩113,866 | ₩115,857 | +1.75% | 41.8만 |
|---|
| 2026.07.21 | ₩114,053 | ₩115,376 | ₩112,156 | ₩113,465 | -0.52% | 42.9만 |
|---|
| 2026.07.20 | ₩114,828 | ₩114,828 | ₩112,597 | ₩114,133 | -0.61% | 46.5만 |
|---|
| 2026.07.17 | ₩118,463 | ₩121,002 | ₩114,133 | ₩114,828 | -3.07% | 42.7만 |
|---|
| 2026.07.16 | ₩113,358 | ₩118,917 | ₩112,142 | ₩118,864 | +4.86% | 46.7만 |
|---|
| 2026.07.15 | ₩112,583 | ₩115,603 | ₩112,116 | ₩113,559 | +0.87% | 28.5만 |
|---|
| 2026.07.14 | ₩114,761 | ₩114,761 | ₩111,594 | ₩112,704 | -1.79% | 39.6만 |
|---|
| 2026.07.13 | ₩113,345 | ₩115,790 | ₩112,142 | ₩112,984 | -0.32% | 38.4만 |
|---|
| 2026.07.10 | ₩111,234 | ₩114,548 | ₩110,539 | ₩113,345 | +1.90% | 39.1만 |
|---|
| 2026.07.09 | ₩110,833 | ₩111,928 | ₩109,483 | ₩110,926 | +0.08% | 35.2만 |
|---|
| 2026.07.08 | ₩113,038 | ₩113,038 | ₩108,828 | ₩110,004 | -2.68% | 58.6만 |
|---|
| 2026.07.07 | ₩117,207 | ₩117,461 | ₩114,053 | ₩114,173 | -2.59% | 35.2만 |
|---|
| 2026.07.06 | ₩118,677 | ₩119,078 | ₩115,189 | ₩116,646 | -1.71% | 31.7만 |
|---|
| 2026.07.02 | ₩119,131 | ₩120,534 | ₩117,608 | ₩119,185 | +0.04% | 28.4만 |
|---|
| 2026.07.01 | ₩121,096 | ₩121,577 | ₩118,570 | ₩119,131 | -1.62% | 41.7만 |
|---|
| 2026.06.30 | ₩122,151 | ₩123,100 | ₩120,962 | ₩121,256 | -0.73% | 45만 |
|---|
| 2026.06.29 | ₩121,577 | ₩122,325 | ₩119,064 | ₩122,151 | +0.47% | 47.6만 |
|---|
| 2026.06.26 | ₩122,859 | ₩123,808 | ₩122,205 | ₩123,207 | +0.28% | 137.6만 |
|---|
| 2026.06.25 | ₩120,267 | ₩124,597 | ₩120,240 | ₩123,033 | +2.30% | 47.8만 |
|---|
| 2026.06.24 | ₩113,185 | ₩120,080 | ₩113,024 | ₩120,000 | +6.02% | 60.1만 |
|---|
| 2026.06.23 | ₩113,946 | ₩114,908 | ₩112,236 | ₩112,276 | -1.47% | 57.1만 |
|---|
| 2026.06.22 | ₩115,697 | ₩116,071 | ₩113,973 | ₩114,173 | -1.32% | 64.6만 |
|---|
| 2026.06.18 | ₩112,730 | ₩117,915 | ₩112,490 | ₩115,697 | +2.63% | 122.8만 |
|---|
| 2026.06.17 | ₩114,334 | ₩117,367 | ₩111,661 | ₩112,222 | -1.85% | 78.3만 |
|---|
| 2026.06.16 | ₩114,000 | ₩115,844 | ₩113,732 | ₩115,055 | +0.93% | 40.8만 |
|---|
| 2026.06.15 | ₩114,655 | ₩116,579 | ₩112,744 | ₩113,118 | -1.34% | 54.6만 |
|---|
| 2026.06.12 | ₩113,679 | ₩114,989 | ₩112,784 | ₩112,998 | -0.60% | 37.8만 |
|---|
| 2026.06.11 | ₩110,499 | ₩113,051 | ₩108,842 | ₩112,837 | +2.12% | 32.8만 |
|---|
| 2026.06.10 | ₩111,514 | ₩111,648 | ₩109,349 | ₩109,684 | -1.64% | 39.6만 |
|---|
| 2026.06.09 | ₩109,590 | ₩112,142 | ₩109,523 | ₩111,514 | +1.76% | 47.6만 |
|---|
| 2026.06.08 | ₩107,038 | ₩109,617 | ₩106,770 | ₩108,320 | +1.20% | 39.1만 |
|---|
| 2026.06.05 | ₩107,345 | ₩108,721 | ₩106,303 | ₩107,038 | -0.29% | 35.3만 |
|---|
| 2026.06.04 | ₩109,015 | ₩109,871 | ₩106,343 | ₩107,198 | -1.67% | 38.8만 |
|---|
| 2026.06.03 | ₩108,200 | ₩109,349 | ₩107,118 | ₩107,278 | -0.85% | 59만 |
|---|
| 2026.06.02 | ₩106,196 | ₩109,149 | ₩105,661 | ₩108,668 | +2.33% | 43.1만 |
|---|
| 2026.06.01 | ₩107,839 | ₩108,334 | ₩104,886 | ₩106,182 | -1.54% | 38.4만 |
|---|
| 2026.05.29 | ₩108,842 | ₩109,710 | ₩107,933 | ₩108,240 | -0.55% | 65.5만 |
|---|
| 2026.05.28 | ₩109,390 | ₩110,592 | ₩108,053 | ₩108,922 | -0.43% | 52.3만 |
|---|
| 2026.05.27 | ₩109,790 | ₩112,730 | ₩109,684 | ₩110,485 | +0.63% | 38.1만 |
|---|
| 2026.05.26 | ₩107,719 | ₩109,710 | ₩107,118 | ₩108,895 | +1.09% | 37.9만 |
|---|
| 2026.05.22 | ₩108,093 | ₩108,307 | ₩106,049 | ₩107,626 | -0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩105,314 | ₩108,534 | ₩104,084 | ₩107,679 | +2.25% | 44.6만 |
|---|
| 2026.05.20 | ₩105,862 | ₩107,345 | ₩104,392 | ₩106,891 | +0.97% | 51.8만 |
|---|
| 2026.05.19 | ₩107,746 | ₩108,868 | ₩105,501 | ₩105,795 | -1.81% | 60.1만 |
|---|
| 2026.05.18 | ₩107,292 | ₩109,697 | ₩107,292 | ₩108,427 | +1.06% | 58.3만 |
|---|
| 2026.05.15 | ₩111,354 | ₩112,369 | ₩106,864 | ₩106,917 | -3.98% | 60.4만 |
|---|
| 2026.05.14 | ₩109,750 | ₩111,822 | ₩109,496 | ₩111,594 | +1.68% | 48.6만 |
|---|
| 2026.05.13 | ₩110,512 | ₩111,394 | ₩108,334 | ₩108,882 | -1.48% | 47만 |
|---|
| 2026.05.12 | ₩111,822 | ₩112,316 | ₩107,906 | ₩109,937 | -1.68% | 75.4만 |
|---|
| 2026.05.11 | ₩112,035 | ₩112,730 | ₩110,712 | ₩111,033 | -0.89% | 50.8만 |
|---|
| 2026.05.08 | ₩112,222 | ₩114,788 | ₩111,354 | ₩112,757 | +0.48% | 53.4만 |
|---|
| 2026.05.07 | ₩113,786 | ₩115,122 | ₩110,993 | ₩112,062 | -1.51% | 77.6만 |
|---|
| 2026.05.06 | ₩113,145 | ₩114,307 | ₩111,006 | ₩112,597 | -0.48% | 45.4만 |
|---|
| 2026.05.05 | ₩110,712 | ₩111,701 | ₩109,349 | ₩110,298 | -0.37% | 62.8만 |
|---|
| 2026.05.04 | ₩113,225 | ₩113,225 | ₩106,984 | ₩107,318 | -5.22% | 87.6만 |
|---|
| 2026.05.01 | ₩119,118 | ₩120,267 | ₩113,532 | ₩113,826 | -4.44% | 69.8만 |
|---|
| 2026.04.30 | ₩117,100 | ₩121,162 | ₩115,082 | ₩119,585 | +2.12% | 93.3만 |
|---|
| 2026.04.29 | ₩127,122 | ₩130,410 | ₩124,022 | ₩124,196 | -2.30% | 47.3만 |
|---|
| 2026.04.28 | ₩128,833 | ₩129,675 | ₩126,280 | ₩127,951 | -0.68% | 31.6만 |
|---|
| 2026.04.27 | ₩126,748 | ₩129,153 | ₩126,508 | ₩128,271 | +1.20% | 37.5만 |
|---|
| 2026.04.24 | ₩128,405 | ₩129,621 | ₩126,802 | ₩126,815 | -1.24% | 41.8만 |
|---|
| 2026.04.23 | ₩128,592 | ₩131,479 | ₩127,924 | ₩128,926 | +0.26% | 22.8만 |
|---|
| 2026.04.22 | ₩129,314 | ₩130,156 | ₩127,590 | ₩127,991 | -1.02% | 21.4만 |
|---|
| 2026.04.21 | ₩129,915 | ₩131,372 | ₩127,683 | ₩128,552 | -1.05% | 33.7만 |
|---|
| 2026.04.20 | ₩127,764 | ₩130,289 | ₩126,668 | ₩129,902 | +1.67% | 31.6만 |
|---|
| 2026.04.17 | ₩125,104 | ₩130,410 | ₩125,024 | ₩127,964 | +2.29% | 42.4만 |
|---|
| 2026.04.16 | ₩124,249 | ₩125,492 | ₩122,552 | ₩123,153 | -0.88% | 40.3만 |
|---|
| 2026.04.15 | ₩127,804 | ₩127,804 | ₩123,848 | ₩124,303 | -2.74% | 27만 |
|---|
| 2026.04.14 | ₩128,672 | ₩129,862 | ₩127,483 | ₩128,445 | -0.18% | 21.9만 |
|---|
| 2026.04.13 | ₩127,510 | ₩129,554 | ₩125,479 | ₩129,220 | +1.34% | 29.8만 |
|---|
| 2026.04.10 | ₩126,641 | ₩127,683 | ₩124,583 | ₩127,603 | +0.76% | 22.7만 |
|---|
| 2026.04.09 | ₩125,051 | ₩128,686 | ₩125,051 | ₩126,775 | +1.38% | 46.3만 |
|---|
| 2026.04.08 | ₩126,026 | ₩128,111 | ₩125,318 | ₩126,775 | +0.59% | 57.9만 |
|---|
| 2026.04.07 | ₩121,283 | ₩121,844 | ₩120,214 | ₩121,670 | +0.32% | 36.9만 |
|---|
| 2026.04.06 | ₩119,799 | ₩122,966 | ₩119,158 | ₩121,189 | +1.16% | 40.8만 |
|---|
| 2026.04.02 | ₩120,013 | ₩123,902 | ₩119,211 | ₩120,761 | +0.62% | 51.3만 |
|---|
| 2026.04.01 | ₩122,859 | ₩123,594 | ₩121,243 | ₩121,790 | -0.87% | 28.5만 |
|---|
| 2026.03.31 | ₩122,151 | ₩124,637 | ₩121,082 | ₩123,100 | +0.78% | 37.8만 |
|---|
| 2026.03.30 | ₩120,815 | ₩122,245 | ₩119,679 | ₩120,240 | -0.48% | 38.9만 |
|---|
| 2026.03.27 | ₩119,465 | ₩121,683 | ₩119,198 | ₩119,839 | +0.31% | 36.5만 |
|---|
| 2026.03.26 | ₩122,459 | ₩123,741 | ₩120,601 | ₩121,176 | -1.05% | 28.9만 |
|---|
| 2026.03.25 | ₩123,247 | ₩123,688 | ₩120,267 | ₩122,940 | -0.25% | 32만 |
|---|
| 2026.03.24 | ₩118,169 | ₩122,245 | ₩118,169 | ₩121,777 | +3.05% | 37만 |
|---|
| 2026.03.23 | ₩119,452 | ₩122,953 | ₩118,129 | ₩119,438 | -0.01% | 71.3만 |
|---|
| 2026.03.20 | ₩118,436 | ₩118,663 | ₩113,345 | ₩115,964 | -2.09% | 115.2만 |
|---|
| 2026.03.19 | ₩119,385 | ₩119,839 | ₩117,153 | ₩118,209 | -0.98% | 53.5만 |
|---|
| 2026.03.18 | ₩119,385 | ₩121,536 | ₩119,171 | ₩119,839 | +0.38% | 52.7만 |
|---|
| 2026.03.17 | ₩120,908 | ₩122,859 | ₩120,267 | ₩121,136 | +0.19% | 26.4만 |
|---|
| 2026.03.16 | ₩121,029 | ₩122,151 | ₩119,786 | ₩120,160 | -0.72% | 28.6만 |
|---|
| 2026.03.13 | ₩120,307 | ₩120,788 | ₩118,343 | ₩119,866 | -0.37% | 37.6만 |
|---|
| 2026.03.12 | ₩119,064 | ₩120,842 | ₩118,717 | ₩119,933 | +0.73% | 38.1만 |
|---|
| 2026.03.11 | ₩122,338 | ₩123,047 | ₩120,721 | ₩121,029 | -1.07% | 27.1만 |
|---|
| 2026.03.10 | ₩123,327 | ₩125,158 | ₩122,659 | ₩123,060 | -0.22% | 24.5만 |
|---|
| 2026.03.09 | ₩123,701 | ₩125,572 | ₩121,069 | ₩124,757 | +0.85% | 27.2만 |
|---|
| 2026.03.06 | ₩127,122 | ₩127,323 | ₩123,902 | ₩125,532 | -1.25% | 26.9만 |
|---|
| 2026.03.05 | ₩130,570 | ₩132,681 | ₩128,739 | ₩129,167 | -1.07% | 29.3만 |
|---|
| 2026.03.04 | ₩134,298 | ₩134,298 | ₩131,318 | ₩131,612 | -2.00% | 23.1만 |
|---|
| 2026.03.03 | ₩132,534 | ₩134,405 | ₩130,156 | ₩132,948 | +0.31% | 26.4만 |
|---|
| 2026.03.02 | ₩135,367 | ₩137,813 | ₩133,162 | ₩135,367 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩139,042 | ₩140,205 | ₩136,236 | ₩137,519 | -1.10% | 39만 |
|---|
| 2026.02.26 | ₩141,634 | ₩142,129 | ₩138,481 | ₩140,365 | -0.90% | 36.3만 |
|---|
| 2026.02.25 | ₩144,989 | ₩145,309 | ₩135,541 | ₩139,817 | -3.57% | 56.1만 |
|---|
| 2026.02.24 | ₩140,579 | ₩149,639 | ₩138,561 | ₩145,336 | +3.38% | 45.6만 |
|---|
| 2026.02.23 | ₩146,819 | ₩146,819 | ₩141,808 | ₩142,075 | -3.23% | 39.1만 |
|---|
| 2026.02.20 | ₩148,543 | ₩150,360 | ₩145,536 | ₩146,686 | -1.25% | 30만 |
|---|
| 2026.02.19 | ₩148,102 | ₩149,492 | ₩146,779 | ₩147,728 | -0.25% | 26.2만 |
|---|
| 2026.02.18 | ₩148,690 | ₩151,630 | ₩148,276 | ₩148,837 | +0.10% | 40.1만 |
|---|
| 2026.02.17 | ₩151,523 | ₩152,338 | ₩148,997 | ₩149,465 | -1.36% | 27.6만 |
|---|
| 2026.02.13 | ₩153,046 | ₩154,543 | ₩152,325 | ₩153,140 | +0.06% | 25.9만 |
|---|
| 2026.02.12 | ₩155,438 | ₩157,683 | ₩152,352 | ₩152,940 | -1.61% | 33.4만 |
|---|
| 2026.02.11 | ₩154,383 | ₩155,960 | ₩151,269 | ₩154,316 | -0.04% | 33만 |
|---|
| 2026.02.10 | ₩153,768 | ₩155,853 | ₩152,739 | ₩154,503 | +0.48% | 24.5만 |
|---|
| 2026.02.09 | ₩151,670 | ₩153,274 | ₩150,534 | ₩152,605 | +0.62% | 26.3만 |
|---|
| 2026.02.06 | ₩151,563 | ₩154,677 | ₩151,376 | ₩152,592 | +0.68% | 46.2만 |
|---|
| 2026.02.05 | ₩151,630 | ₩153,020 | ₩148,850 | ₩150,628 | -0.66% | 43.1만 |
|---|
| 2026.02.04 | ₩145,804 | ₩152,966 | ₩145,550 | ₩151,403 | +3.84% | 58만 |
|---|
| 2026.02.03 | ₩138,842 | ₩145,336 | ₩138,842 | ₩144,160 | +3.83% | 54.5만 |
|---|
| 2026.02.02 | ₩138,013 | ₩141,220 | ₩137,291 | ₩140,178 | +1.57% | 29.7만 |
|---|
| 2026.01.30 | ₩136,410 | ₩138,708 | ₩134,405 | ₩138,013 | +1.18% | 42.8만 |
|---|
| 2026.01.29 | ₩137,853 | ₩137,866 | ₩134,619 | ₩136,971 | -0.64% | 28.9만 |
|---|
| 2026.01.28 | ₩137,626 | ₩138,000 | ₩135,835 | ₩137,011 | -0.45% | 23.1만 |
|---|
| 2026.01.27 | ₩138,668 | ₩139,109 | ₩137,452 | ₩138,053 | -0.44% | 21.3만 |
|---|
| 2026.01.26 | ₩141,487 | ₩141,487 | ₩138,387 | ₩139,510 | -1.40% | 33만 |
|---|
| 2026.01.23 | ₩142,289 | ₩143,104 | ₩140,699 | ₩140,873 | -1.00% | 29.2만 |
|---|
| 2026.01.22 | ₩144,267 | ₩145,430 | ₩142,570 | ₩142,877 | -0.96% | 24만 |
|---|
| 2026.01.21 | ₩142,089 | ₩145,095 | ₩141,608 | ₩143,893 | +1.27% | 34.1만 |
|---|
| 2026.01.20 | ₩141,407 | ₩142,610 | ₩137,879 | ₩141,140 | -0.19% | 40.4만 |
|---|
| 2026.01.16 | ₩144,401 | ₩144,561 | ₩141,942 | ₩144,173 | -0.16% | 51.6만 |
|---|
| 2026.01.15 | ₩140,458 | ₩144,454 | ₩139,871 | ₩143,866 | +2.43% | 62.8만 |
|---|
| 2026.01.14 | ₩137,719 | ₩141,260 | ₩136,784 | ₩139,643 | +1.40% | 50.7만 |
|---|
| 2026.01.13 | ₩136,877 | ₩138,147 | ₩136,356 | ₩137,746 | +0.63% | 30.6만 |
|---|
| 2026.01.12 | ₩137,398 | ₩138,801 | ₩135,568 | ₩136,797 | -0.44% | 40.5만 |
|---|
| 2026.01.09 | ₩131,465 | ₩137,879 | ₩131,358 | ₩137,759 | +4.79% | 70.6만 |
|---|
| 2026.01.08 | ₩123,955 | ₩131,732 | ₩123,688 | ₩130,623 | +5.38% | 38.2만 |
|---|
| 2026.01.07 | ₩127,470 | ₩127,470 | ₩122,739 | ₩123,969 | -2.75% | 37.7만 |
|---|
| 2026.01.06 | ₩124,369 | ₩128,004 | ₩123,808 | ₩126,775 | +1.93% | 36.8만 |
|---|
| 2026.01.05 | ₩122,445 | ₩127,937 | ₩122,445 | ₩125,318 | +2.35% | 36.6만 |
|---|
| 2026.01.02 | ₩121,991 | ₩123,995 | ₩120,374 | ₩123,180 | +0.97% | 27.3만 |
|---|
| 2025.12.31 | ₩123,087 | ₩123,648 | ₩121,430 | ₩121,670 | -1.15% | 26.7만 |
|---|
| 2025.12.30 | ₩123,300 | ₩124,410 | ₩122,499 | ₩123,073 | -0.18% | 19.3만 |
|---|
| 2025.12.29 | ₩124,249 | ₩125,144 | ₩122,873 | ₩123,741 | -0.41% | 22.6만 |
|---|
| 2025.12.26 | ₩122,873 | ₩124,222 | ₩122,793 | ₩124,049 | +0.96% | 19.4만 |
|---|
| 2025.12.24 | ₩122,859 | ₩123,675 | ₩121,897 | ₩122,926 | +0.05% | 21.4만 |
|---|
| 2025.12.23 | ₩123,795 | ₩123,795 | ₩121,389 | ₩122,312 | -1.20% | 44.2만 |
|---|
| 2025.12.22 | ₩124,303 | ₩125,078 | ₩123,060 | ₩123,862 | -0.35% | 38.2만 |
|---|
| 2025.12.19 | ₩126,949 | ₩127,242 | ₩123,568 | ₩124,570 | -1.87% | 113.3만 |
|---|
| 2025.12.18 | ₩125,719 | ₩126,949 | ₩125,278 | ₩126,588 | +0.69% | 48.3만 |
|---|
| 2025.12.17 | ₩123,247 | ₩126,080 | ₩123,247 | ₩124,864 | +1.31% | 44.4만 |
|---|
| 2025.12.16 | ₩123,367 | ₩125,185 | ₩122,672 | ₩124,196 | +0.67% | 54.4만 |
|---|
| 2025.12.15 | ₩123,688 | ₩123,942 | ₩121,510 | ₩123,501 | -0.15% | 51.3만 |
|---|
| 2025.12.12 | ₩123,608 | ₩124,263 | ₩122,606 | ₩123,354 | -0.21% | 38.8만 |
|---|
| 2025.12.11 | ₩122,646 | ₩124,396 | ₩122,178 | ₩123,568 | +0.75% | 40.7만 |
|---|
| 2025.12.10 | ₩117,888 | ₩122,338 | ₩117,688 | ₩121,804 | +3.32% | 67.5만 |
|---|
| 2025.12.09 | ₩119,773 | ₩121,764 | ₩117,153 | ₩117,287 | -2.08% | 45.1만 |
|---|
| 2025.12.08 | ₩121,015 | ₩121,884 | ₩119,706 | ₩120,307 | -0.59% | 55.4만 |
|---|
| 2025.12.05 | ₩120,708 | ₩122,352 | ₩120,387 | ₩121,202 | +0.41% | 31.1만 |
|---|
| 2025.12.04 | ₩123,822 | ₩123,902 | ₩120,708 | ₩121,269 | -2.06% | 28.3만 |
|---|
| 2025.12.03 | ₩123,688 | ₩125,585 | ₩122,485 | ₩123,902 | +0.17% | 46만 |
|---|
| 2025.12.02 | ₩123,928 | ₩123,928 | ₩121,657 | ₩123,421 | -0.41% | 46.7만 |
|---|
| 2025.12.01 | ₩122,619 | ₩125,545 | ₩122,325 | ₩123,554 | +0.76% | 58.4만 |
|---|
| 2025.11.28 | ₩124,516 | ₩124,770 | ₩123,434 | ₩124,263 | -0.20% | 24.7만 |
|---|
| 2025.11.26 | ₩123,247 | ₩125,585 | ₩123,180 | ₩124,984 | +1.41% | 50.5만 |
|---|
| 2025.11.25 | ₩121,603 | ₩124,944 | ₩121,082 | ₩124,249 | +2.18% | 39.5만 |
|---|
| 2025.11.24 | ₩120,908 | ₩121,590 | ₩119,933 | ₩120,093 | -0.67% | 50.5만 |
|---|
| 2025.11.21 | ₩119,692 | ₩124,583 | ₩119,692 | ₩122,231 | +2.12% | 50.5만 |
|---|
| 2025.11.20 | ₩119,291 | ₩120,441 | ₩118,530 | ₩119,358 | +0.06% | 46.7만 |
|---|
| 2025.11.19 | ₩118,276 | ₩119,652 | ₩117,661 | ₩118,463 | +0.16% | 57.8만 |
|---|
| 2025.11.18 | ₩117,875 | ₩118,824 | ₩116,405 | ₩118,610 | +0.62% | 56.9만 |
|---|
| 2025.11.17 | ₩120,668 | ₩121,349 | ₩117,995 | ₩118,116 | -2.12% | 59.7만 |
|---|
| 2025.11.14 | ₩119,679 | ₩121,643 | ₩119,345 | ₩120,922 | +1.04% | 46.5만 |
|---|
| 2025.11.13 | ₩121,937 | ₩123,367 | ₩119,746 | ₩119,986 | -1.60% | 72.6만 |
|---|
| 2025.11.12 | ₩121,737 | ₩123,314 | ₩120,267 | ₩121,924 | +0.15% | 39만 |
|---|
| 2025.11.11 | ₩122,459 | ₩123,087 | ₩121,603 | ₩121,977 | -0.39% | 29.6만 |
|---|
| 2025.11.10 | ₩123,434 | ₩123,528 | ₩121,924 | ₩122,231 | -0.97% | 41.1만 |
|---|
| 2025.11.07 | ₩123,247 | ₩124,984 | ₩122,124 | ₩122,940 | -0.25% | 36.8만 |
|---|
| 2025.11.06 | ₩122,418 | ₩123,875 | ₩121,323 | ₩123,447 | +0.84% | 46.1만 |
|---|
| 2025.11.05 | ₩121,643 | ₩122,699 | ₩120,173 | ₩122,365 | +0.59% | 51.3만 |
|---|
| 2025.11.04 | ₩123,728 | ₩123,781 | ₩121,897 | ₩122,378 | -1.09% | 36.8만 |
|---|
| 2025.11.03 | ₩122,058 | ₩124,904 | ₩120,695 | ₩123,995 | +1.59% | 50.2만 |
|---|
| 2025.10.31 | ₩124,249 | ₩124,944 | ₩121,536 | ₩123,113 | -0.91% | 66.7만 |
|---|
| 2025.10.30 | ₩118,637 | ₩124,944 | ₩118,637 | ₩122,672 | +3.40% | 56.5만 |
|---|
| 2025.10.29 | ₩122,098 | ₩122,873 | ₩119,626 | ₩120,307 | -1.47% | 53.3만 |
|---|
| 2025.10.28 | ₩122,298 | ₩123,648 | ₩121,857 | ₩122,913 | +0.50% | 26만 |
|---|
| 2025.10.27 | ₩122,726 | ₩124,329 | ₩122,592 | ₩123,167 | +0.36% | 33.7만 |
|---|
| 2025.10.24 | ₩124,877 | ₩124,877 | ₩122,525 | ₩122,646 | -1.79% | 28.5만 |
|---|
| 2025.10.23 | ₩122,592 | ₩124,129 | ₩120,962 | ₩123,528 | +0.76% | 24.4만 |
|---|
| 2025.10.22 | ₩124,597 | ₩125,679 | ₩122,499 | ₩122,646 | -1.57% | 37.8만 |
|---|
| 2025.10.21 | ₩121,563 | ₩125,278 | ₩121,563 | ₩124,623 | +2.52% | 35.7만 |
|---|
| 2025.10.20 | ₩121,764 | ₩122,405 | ₩120,962 | ₩121,964 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩121,136 | ₩122,231 | ₩120,093 | ₩121,149 | +0.01% | 26.6만 |
|---|
| 2025.10.16 | ₩121,884 | ₩122,325 | ₩120,067 | ₩121,189 | -0.57% | 46.1만 |
|---|
| 2025.10.15 | ₩122,859 | ₩124,557 | ₩121,857 | ₩122,151 | -0.58% | 36.4만 |
|---|
| 2025.10.14 | ₩119,626 | ₩123,260 | ₩119,626 | ₩122,913 | +2.75% | 37.5만 |
|---|
| 2025.10.13 | ₩120,401 | ₩121,563 | ₩119,612 | ₩120,668 | +0.22% | 38.1만 |
|---|
| 2025.10.10 | ₩120,614 | ₩121,790 | ₩118,917 | ₩119,519 | -0.91% | 48.8만 |
|---|