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 | ₩102,190 | ₩102,284 | ₩98,968 | ₩99,222 | -2.90% | 47.7만 |
| 2026.10.08 | ₩101,174 | ₩102,711 | ₩99,676 | ₩102,217 | +1.03% | 48.2만 |
| 2026.10.07 | ₩103,594 | ₩104,570 | ₩100,973 | ₩102,203 | -1.34% | 59만 |
| 2026.10.06 | ₩104,650 | ₩106,335 | ₩104,463 | ₩105,626 | +0.93% | 51.2만 |
| 2026.10.05 | ₩102,417 | ₩105,172 | ₩101,989 | ₩104,343 | +1.88% | 45.6만 |
| 2026.10.02 | ₩105,332 | ₩106,014 | ₩102,765 | ₩103,153 | -2.07% | 37만 |
| 2026.10.01 | ₩103,246 | ₩103,634 | ₩100,545 | ₩103,059 | -0.18% | 36.5만 |
| 2026.09.30 | ₩105,439 | ₩105,947 | ₩103,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,246 |
| -2.08% |
| 43.1만 |
| 2026.09.29 | ₩106,188 | ₩107,043 | ₩104,744 | ₩105,319 | -0.82% | 41.9만 |
|---|
| 2026.09.28 | ₩104,811 | ₩107,351 | ₩104,623 | ₩106,188 | +1.31% | 41.6만 |
|---|
| 2026.09.25 | ₩105,372 | ₩107,003 | ₩104,944 | ₩106,281 | +0.86% | 42.4만 |
|---|
| 2026.09.24 | ₩109,343 | ₩110,025 | ₩104,383 | ₩105,372 | -3.63% | 60.9만 |
|---|
| 2026.09.23 | ₩110,132 | ₩110,827 | ₩109,250 | ₩109,343 | -0.72% | 33.6만 |
|---|
| 2026.09.22 | ₩109,263 | ₩111,309 | ₩108,969 | ₩111,001 | +1.59% | 46.5만 |
|---|
| 2026.09.21 | ₩105,894 | ₩108,247 | ₩105,626 | ₩107,324 | +1.35% | 39.3만 |
|---|
| 2026.09.18 | ₩105,613 | ₩106,214 | ₩105,038 | ₩105,894 | +0.27% | 135.3만 |
|---|
| 2026.09.17 | ₩112,218 | ₩112,218 | ₩105,640 | ₩105,960 | -5.58% | 44.4만 |
|---|
| 2026.09.16 | ₩110,266 | ₩110,961 | ₩108,875 | ₩109,651 | -0.56% | 54.4만 |
|---|
| 2026.09.15 | ₩108,635 | ₩110,266 | ₩107,231 | ₩110,185 | +1.43% | 45.8만 |
|---|
| 2026.09.14 | ₩107,685 | ₩109,517 | ₩107,137 | ₩108,340 | +0.61% | 38.6만 |
|---|
| 2026.09.11 | ₩109,276 | ₩109,290 | ₩106,134 | ₩107,712 | -1.43% | 28.9만 |
|---|
| 2026.09.10 | ₩108,086 | ₩108,086 | ₩106,228 | ₩107,231 | -0.79% | 40.3만 |
|---|
| 2026.09.09 | ₩111,135 | ₩111,228 | ₩108,380 | ₩109,717 | -1.28% | 57.4만 |
|---|
| 2026.09.08 | ₩112,164 | ₩113,221 | ₩110,159 | ₩111,268 | -0.80% | 33.8만 |
|---|
| 2026.09.04 | ₩110,720 | ₩114,050 | ₩110,720 | ₩112,819 | +1.90% | 26.8만 |
|---|
| 2026.09.03 | ₩112,499 | ₩112,499 | ₩109,798 | ₩111,242 | -1.12% | 31만 |
|---|
| 2026.09.02 | ₩110,373 | ₩111,857 | ₩109,784 | ₩110,854 | +0.44% | 32.3만 |
|---|
| 2026.09.01 | ₩111,603 | ₩112,311 | ₩109,557 | ₩110,266 | -1.20% | 42.3만 |
|---|
| 2026.08.31 | ₩114,437 | ₩115,346 | ₩112,565 | ₩113,007 | -1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩114,384 | ₩115,641 | ₩113,020 | ₩114,999 | +0.54% | 35.7만 |
|---|
| 2026.08.27 | ₩114,317 | ₩115,346 | ₩113,902 | ₩114,090 | -0.20% | 24.4만 |
|---|
| 2026.08.26 | ₩118,649 | ₩118,863 | ₩115,333 | ₩115,440 | -2.70% | 38.5만 |
|---|
| 2026.08.25 | ₩119,772 | ₩120,975 | ₩117,178 | ₩118,636 | -0.95% | 35.8만 |
|---|
| 2026.08.24 | ₩119,077 | ₩120,909 | ₩117,914 | ₩119,304 | +0.19% | 31.7만 |
|---|
| 2026.08.21 | ₩118,662 | ₩119,251 | ₩117,299 | ₩118,729 | +0.06% | 53만 |
|---|
| 2026.08.20 | ₩117,994 | ₩119,531 | ₩116,055 | ₩117,820 | -0.15% | 33만 |
|---|
| 2026.08.19 | ₩118,529 | ₩121,697 | ₩117,526 | ₩120,895 | +2.00% | 36.7만 |
|---|
| 2026.08.18 | ₩118,061 | ₩118,636 | ₩115,761 | ₩116,590 | -1.25% | 29.3만 |
|---|
| 2026.08.17 | ₩119,571 | ₩120,146 | ₩116,911 | ₩118,047 | -1.27% | 26.1만 |
|---|
| 2026.08.14 | ₩121,457 | ₩122,874 | ₩119,812 | ₩120,160 | -1.07% | 26.1만 |
|---|
| 2026.08.13 | ₩123,797 | ₩125,254 | ₩121,818 | ₩122,032 | -1.43% | 27.5만 |
|---|
| 2026.08.12 | ₩124,064 | ₩124,171 | ₩119,571 | ₩122,700 | -1.10% | 36.3만 |
|---|
| 2026.08.11 | ₩122,459 | ₩124,184 | ₩122,005 | ₩124,104 | +1.34% | 40.5만 |
|---|
| 2026.08.10 | ₩124,612 | ₩124,692 | ₩120,842 | ₩121,537 | -2.47% | 54.8만 |
|---|
| 2026.08.07 | ₩122,660 | ₩126,925 | ₩122,353 | ₩125,735 | +2.51% | 44.3만 |
|---|
| 2026.08.06 | ₩123,770 | ₩123,863 | ₩120,641 | ₩122,820 | -0.77% | 47.9만 |
|---|
| 2026.08.05 | ₩123,489 | ₩124,438 | ₩118,890 | ₩123,944 | +0.37% | 53.9만 |
|---|
| 2026.08.04 | ₩122,580 | ₩125,682 | ₩122,379 | ₩123,970 | +1.13% | 54.8만 |
|---|
| 2026.08.03 | ₩118,034 | ₩122,714 | ₩118,034 | ₩122,580 | +3.85% | 48.8만 |
|---|
| 2026.07.31 | ₩114,277 | ₩116,831 | ₩113,782 | ₩115,975 | +1.49% | 60.3만 |
|---|
| 2026.07.30 | ₩124,198 | ₩124,265 | ₩114,665 | ₩115,226 | -7.22% | 72.2만 |
|---|
| 2026.07.29 | ₩120,414 | ₩121,149 | ₩116,884 | ₩117,272 | -2.61% | 72.4만 |
|---|
| 2026.07.28 | ₩119,358 | ₩122,887 | ₩119,010 | ₩121,684 | +1.95% | 59만 |
|---|
| 2026.07.27 | ₩118,502 | ₩120,628 | ₩117,807 | ₩117,940 | -0.47% | 52.9만 |
|---|
| 2026.07.24 | ₩115,306 | ₩118,448 | ₩114,932 | ₩117,579 | +1.97% | 34.2만 |
|---|
| 2026.07.23 | ₩114,985 | ₩115,975 | ₩113,889 | ₩115,226 | +0.21% | 41.9만 |
|---|
| 2026.07.22 | ₩113,929 | ₩116,042 | ₩113,929 | ₩115,921 | +1.75% | 41.8만 |
|---|
| 2026.07.21 | ₩114,116 | ₩115,440 | ₩112,218 | ₩113,528 | -0.52% | 42.9만 |
|---|
| 2026.07.20 | ₩114,892 | ₩114,892 | ₩112,659 | ₩114,197 | -0.61% | 46.5만 |
|---|
| 2026.07.17 | ₩118,529 | ₩121,069 | ₩114,197 | ₩114,892 | -3.07% | 42.7만 |
|---|
| 2026.07.16 | ₩113,421 | ₩118,983 | ₩112,204 | ₩118,930 | +4.86% | 46.7만 |
|---|
| 2026.07.15 | ₩112,646 | ₩115,667 | ₩112,178 | ₩113,622 | +0.87% | 28.5만 |
|---|
| 2026.07.14 | ₩114,825 | ₩114,825 | ₩111,656 | ₩112,766 | -1.79% | 39.6만 |
|---|
| 2026.07.13 | ₩113,408 | ₩115,855 | ₩112,204 | ₩113,047 | -0.32% | 38.4만 |
|---|
| 2026.07.10 | ₩111,295 | ₩114,611 | ₩110,600 | ₩113,408 | +1.90% | 39.1만 |
|---|
| 2026.07.09 | ₩110,894 | ₩111,990 | ₩109,544 | ₩110,988 | +0.08% | 35.2만 |
|---|
| 2026.07.08 | ₩113,100 | ₩113,100 | ₩108,889 | ₩110,065 | -2.68% | 58.6만 |
|---|
| 2026.07.07 | ₩117,272 | ₩117,526 | ₩114,116 | ₩114,237 | -2.59% | 35.2만 |
|---|
| 2026.07.06 | ₩118,743 | ₩119,144 | ₩115,253 | ₩116,710 | -1.71% | 31.7만 |
|---|
| 2026.07.02 | ₩119,197 | ₩120,601 | ₩117,673 | ₩119,251 | +0.04% | 28.4만 |
|---|
| 2026.07.01 | ₩121,163 | ₩121,644 | ₩118,636 | ₩119,197 | -1.62% | 41.7만 |
|---|
| 2026.06.30 | ₩122,219 | ₩123,168 | ₩121,029 | ₩121,323 | -0.73% | 45만 |
|---|
| 2026.06.29 | ₩121,644 | ₩122,393 | ₩119,130 | ₩122,219 | +0.47% | 47.6만 |
|---|
| 2026.06.26 | ₩122,927 | ₩123,877 | ₩122,272 | ₩123,275 | +0.28% | 137.6만 |
|---|
| 2026.06.25 | ₩120,334 | ₩124,666 | ₩120,307 | ₩123,101 | +2.30% | 47.8만 |
|---|
| 2026.06.24 | ₩113,247 | ₩120,146 | ₩113,087 | ₩120,066 | +6.02% | 60.1만 |
|---|
| 2026.06.23 | ₩114,009 | ₩114,972 | ₩112,298 | ₩112,338 | -1.47% | 57.1만 |
|---|
| 2026.06.22 | ₩115,761 | ₩116,135 | ₩114,036 | ₩114,237 | -1.32% | 64.6만 |
|---|
| 2026.06.18 | ₩112,793 | ₩117,980 | ₩112,552 | ₩115,761 | +2.63% | 122.8만 |
|---|
| 2026.06.17 | ₩114,397 | ₩117,432 | ₩111,723 | ₩112,285 | -1.85% | 78.3만 |
|---|
| 2026.06.16 | ₩114,063 | ₩115,908 | ₩113,795 | ₩115,119 | +0.93% | 40.8만 |
|---|
| 2026.06.15 | ₩114,718 | ₩116,643 | ₩112,806 | ₩113,180 | -1.34% | 54.6만 |
|---|
| 2026.06.12 | ₩113,742 | ₩115,052 | ₩112,846 | ₩113,060 | -0.60% | 37.8만 |
|---|
| 2026.06.11 | ₩110,560 | ₩113,114 | ₩108,902 | ₩112,900 | +2.12% | 32.8만 |
|---|
| 2026.06.10 | ₩111,576 | ₩111,710 | ₩109,410 | ₩109,744 | -1.64% | 39.6만 |
|---|
| 2026.06.09 | ₩109,651 | ₩112,204 | ₩109,584 | ₩111,576 | +1.76% | 47.6만 |
|---|
| 2026.06.08 | ₩107,097 | ₩109,677 | ₩106,829 | ₩108,380 | +1.20% | 39.1만 |
|---|
| 2026.06.05 | ₩107,404 | ₩108,782 | ₩106,362 | ₩107,097 | -0.29% | 35.3만 |
|---|
| 2026.06.04 | ₩109,076 | ₩109,931 | ₩106,402 | ₩107,257 | -1.67% | 38.8만 |
|---|
| 2026.06.03 | ₩108,260 | ₩109,410 | ₩107,177 | ₩107,338 | -0.85% | 59만 |
|---|
| 2026.06.02 | ₩106,255 | ₩109,209 | ₩105,720 | ₩108,728 | +2.33% | 43.1만 |
|---|
| 2026.06.01 | ₩107,899 | ₩108,394 | ₩104,944 | ₩106,241 | -1.54% | 38.4만 |
|---|
| 2026.05.29 | ₩108,902 | ₩109,771 | ₩107,993 | ₩108,300 | -0.55% | 65.5만 |
|---|
| 2026.05.28 | ₩109,450 | ₩110,653 | ₩108,113 | ₩108,982 | -0.43% | 52.3만 |
|---|
| 2026.05.27 | ₩109,851 | ₩112,793 | ₩109,744 | ₩110,546 | +0.63% | 38.1만 |
|---|
| 2026.05.26 | ₩107,779 | ₩109,771 | ₩107,177 | ₩108,955 | +1.09% | 37.9만 |
|---|
| 2026.05.22 | ₩108,153 | ₩108,367 | ₩106,107 | ₩107,685 | -0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩105,372 | ₩108,594 | ₩104,142 | ₩107,739 | +2.25% | 44.6만 |
|---|
| 2026.05.20 | ₩105,920 | ₩107,404 | ₩104,450 | ₩106,950 | +0.97% | 51.8만 |
|---|
| 2026.05.19 | ₩107,806 | ₩108,929 | ₩105,559 | ₩105,853 | -1.81% | 60.1만 |
|---|
| 2026.05.18 | ₩107,351 | ₩109,758 | ₩107,351 | ₩108,487 | +1.06% | 58.3만 |
|---|
| 2026.05.15 | ₩111,416 | ₩112,432 | ₩106,923 | ₩106,977 | -3.98% | 60.4만 |
|---|
| 2026.05.14 | ₩109,811 | ₩111,884 | ₩109,557 | ₩111,656 | +1.68% | 48.6만 |
|---|
| 2026.05.13 | ₩110,573 | ₩111,456 | ₩108,394 | ₩108,942 | -1.48% | 47만 |
|---|
| 2026.05.12 | ₩111,884 | ₩112,378 | ₩107,966 | ₩109,998 | -1.68% | 75.4만 |
|---|
| 2026.05.11 | ₩112,097 | ₩112,793 | ₩110,774 | ₩111,095 | -0.89% | 50.8만 |
|---|
| 2026.05.08 | ₩112,285 | ₩114,852 | ₩111,416 | ₩112,819 | +0.48% | 53.4만 |
|---|
| 2026.05.07 | ₩113,849 | ₩115,186 | ₩111,055 | ₩112,124 | -1.51% | 77.6만 |
|---|
| 2026.05.06 | ₩113,207 | ₩114,370 | ₩111,068 | ₩112,659 | -0.48% | 45.4만 |
|---|
| 2026.05.05 | ₩110,774 | ₩111,763 | ₩109,410 | ₩110,359 | -0.37% | 62.8만 |
|---|
| 2026.05.04 | ₩113,287 | ₩113,287 | ₩107,043 | ₩107,378 | -5.22% | 87.6만 |
|---|
| 2026.05.01 | ₩119,184 | ₩120,334 | ₩113,595 | ₩113,889 | -4.44% | 69.8만 |
|---|
| 2026.04.30 | ₩117,165 | ₩121,229 | ₩115,146 | ₩119,652 | +2.12% | 93.3만 |
|---|
| 2026.04.29 | ₩127,193 | ₩130,482 | ₩124,091 | ₩124,265 | -2.30% | 47.3만 |
|---|
| 2026.04.28 | ₩128,904 | ₩129,746 | ₩126,350 | ₩128,022 | -0.68% | 31.6만 |
|---|
| 2026.04.27 | ₩126,818 | ₩129,225 | ₩126,578 | ₩128,342 | +1.20% | 37.5만 |
|---|
| 2026.04.24 | ₩128,476 | ₩129,693 | ₩126,872 | ₩126,885 | -1.24% | 41.8만 |
|---|
| 2026.04.23 | ₩128,663 | ₩131,551 | ₩127,995 | ₩128,998 | +0.26% | 22.8만 |
|---|
| 2026.04.22 | ₩129,385 | ₩130,228 | ₩127,661 | ₩128,062 | -1.02% | 21.4만 |
|---|
| 2026.04.21 | ₩129,987 | ₩131,444 | ₩127,754 | ₩128,623 | -1.05% | 33.7만 |
|---|
| 2026.04.20 | ₩127,834 | ₩130,361 | ₩126,738 | ₩129,974 | +1.67% | 31.6만 |
|---|
| 2026.04.17 | ₩125,174 | ₩130,482 | ₩125,093 | ₩128,035 | +2.29% | 42.4만 |
|---|
| 2026.04.16 | ₩124,318 | ₩125,561 | ₩122,620 | ₩123,222 | -0.88% | 40.3만 |
|---|
| 2026.04.15 | ₩127,875 | ₩127,875 | ₩123,917 | ₩124,371 | -2.74% | 27만 |
|---|
| 2026.04.14 | ₩128,744 | ₩129,934 | ₩127,554 | ₩128,516 | -0.18% | 21.9만 |
|---|
| 2026.04.13 | ₩127,580 | ₩129,626 | ₩125,548 | ₩129,292 | +1.34% | 29.8만 |
|---|
| 2026.04.10 | ₩126,711 | ₩127,754 | ₩124,652 | ₩127,674 | +0.76% | 22.7만 |
|---|
| 2026.04.09 | ₩125,120 | ₩128,757 | ₩125,120 | ₩126,845 | +1.38% | 46.3만 |
|---|
| 2026.04.08 | ₩126,096 | ₩128,182 | ₩125,388 | ₩126,845 | +0.59% | 57.9만 |
|---|
| 2026.04.07 | ₩121,350 | ₩121,911 | ₩120,280 | ₩121,737 | +0.32% | 36.9만 |
|---|
| 2026.04.06 | ₩119,866 | ₩123,034 | ₩119,224 | ₩121,256 | +1.16% | 40.8만 |
|---|
| 2026.04.02 | ₩120,080 | ₩123,970 | ₩119,277 | ₩120,828 | +0.62% | 51.3만 |
|---|
| 2026.04.01 | ₩122,927 | ₩123,663 | ₩121,310 | ₩121,858 | -0.87% | 28.5만 |
|---|
| 2026.03.31 | ₩122,219 | ₩124,706 | ₩121,149 | ₩123,168 | +0.78% | 37.8만 |
|---|
| 2026.03.30 | ₩120,882 | ₩122,312 | ₩119,745 | ₩120,307 | -0.48% | 38.9만 |
|---|
| 2026.03.27 | ₩119,531 | ₩121,751 | ₩119,264 | ₩119,906 | +0.31% | 36.5만 |
|---|
| 2026.03.26 | ₩122,526 | ₩123,810 | ₩120,668 | ₩121,243 | -1.05% | 28.9만 |
|---|
| 2026.03.25 | ₩123,315 | ₩123,756 | ₩120,334 | ₩123,008 | -0.25% | 32만 |
|---|
| 2026.03.24 | ₩118,234 | ₩122,312 | ₩118,234 | ₩121,844 | +3.05% | 37만 |
|---|
| 2026.03.23 | ₩119,518 | ₩123,021 | ₩118,194 | ₩119,505 | -0.01% | 71.3만 |
|---|
| 2026.03.20 | ₩118,502 | ₩118,729 | ₩113,408 | ₩116,028 | -2.09% | 115.2만 |
|---|
| 2026.03.19 | ₩119,451 | ₩119,906 | ₩117,218 | ₩118,275 | -0.98% | 53.5만 |
|---|
| 2026.03.18 | ₩119,451 | ₩121,604 | ₩119,237 | ₩119,906 | +0.38% | 52.7만 |
|---|
| 2026.03.17 | ₩120,975 | ₩122,927 | ₩120,334 | ₩121,203 | +0.19% | 26.4만 |
|---|
| 2026.03.16 | ₩121,096 | ₩122,219 | ₩119,852 | ₩120,227 | -0.72% | 28.6만 |
|---|
| 2026.03.13 | ₩120,374 | ₩120,855 | ₩118,408 | ₩119,932 | -0.37% | 37.6만 |
|---|
| 2026.03.12 | ₩119,130 | ₩120,909 | ₩118,783 | ₩119,999 | +0.73% | 38.1만 |
|---|
| 2026.03.11 | ₩122,406 | ₩123,115 | ₩120,788 | ₩121,096 | -1.07% | 27.1만 |
|---|
| 2026.03.10 | ₩123,395 | ₩125,227 | ₩122,727 | ₩123,128 | -0.22% | 24.5만 |
|---|
| 2026.03.09 | ₩123,770 | ₩125,642 | ₩121,136 | ₩124,826 | +0.85% | 27.2만 |
|---|
| 2026.03.06 | ₩127,193 | ₩127,393 | ₩123,970 | ₩125,602 | -1.25% | 26.9만 |
|---|
| 2026.03.05 | ₩130,642 | ₩132,755 | ₩128,810 | ₩129,238 | -1.07% | 29.3만 |
|---|
| 2026.03.04 | ₩134,373 | ₩134,373 | ₩131,391 | ₩131,685 | -2.00% | 23.1만 |
|---|
| 2026.03.03 | ₩132,608 | ₩134,479 | ₩130,228 | ₩133,022 | +0.31% | 26.4만 |
|---|
| 2026.03.02 | ₩135,442 | ₩137,889 | ₩133,236 | ₩135,442 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩139,119 | ₩140,282 | ₩136,311 | ₩137,595 | -1.10% | 39만 |
|---|
| 2026.02.26 | ₩141,713 | ₩142,208 | ₩138,557 | ₩140,443 | -0.90% | 36.3만 |
|---|
| 2026.02.25 | ₩145,069 | ₩145,390 | ₩135,616 | ₩139,894 | -3.57% | 56.1만 |
|---|
| 2026.02.24 | ₩140,657 | ₩149,722 | ₩138,638 | ₩145,416 | +3.38% | 45.6만 |
|---|
| 2026.02.23 | ₩146,901 | ₩146,901 | ₩141,887 | ₩142,154 | -3.23% | 39.1만 |
|---|
| 2026.02.20 | ₩148,625 | ₩150,444 | ₩145,617 | ₩146,767 | -1.25% | 30만 |
|---|
| 2026.02.19 | ₩148,184 | ₩149,575 | ₩146,860 | ₩147,810 | -0.25% | 26.2만 |
|---|
| 2026.02.18 | ₩148,772 | ₩151,714 | ₩148,358 | ₩148,920 | +0.10% | 40.1만 |
|---|
| 2026.02.17 | ₩151,607 | ₩152,423 | ₩149,080 | ₩149,548 | -1.36% | 27.6만 |
|---|
| 2026.02.13 | ₩153,131 | ₩154,629 | ₩152,409 | ₩153,225 | +0.06% | 25.9만 |
|---|
| 2026.02.12 | ₩155,524 | ₩157,771 | ₩152,436 | ₩153,024 | -1.61% | 33.4만 |
|---|
| 2026.02.11 | ₩154,468 | ₩156,046 | ₩151,353 | ₩154,401 | -0.04% | 33만 |
|---|
| 2026.02.10 | ₩153,853 | ₩155,939 | ₩152,824 | ₩154,589 | +0.48% | 24.5만 |
|---|
| 2026.02.09 | ₩151,754 | ₩153,358 | ₩150,618 | ₩152,690 | +0.62% | 26.3만 |
|---|
| 2026.02.06 | ₩151,647 | ₩154,762 | ₩151,460 | ₩152,677 | +0.68% | 46.2만 |
|---|
| 2026.02.05 | ₩151,714 | ₩153,104 | ₩148,933 | ₩150,711 | -0.66% | 43.1만 |
|---|
| 2026.02.04 | ₩145,884 | ₩153,051 | ₩145,630 | ₩151,487 | +3.84% | 58만 |
|---|
| 2026.02.03 | ₩138,918 | ₩145,416 | ₩138,918 | ₩144,240 | +3.83% | 54.5만 |
|---|
| 2026.02.02 | ₩138,089 | ₩141,298 | ₩137,367 | ₩140,255 | +1.57% | 29.7만 |
|---|
| 2026.01.30 | ₩136,485 | ₩138,785 | ₩134,479 | ₩138,089 | +1.18% | 42.8만 |
|---|
| 2026.01.29 | ₩137,929 | ₩137,942 | ₩134,693 | ₩137,047 | -0.64% | 28.9만 |
|---|
| 2026.01.28 | ₩137,702 | ₩138,076 | ₩135,910 | ₩137,087 | -0.45% | 23.1만 |
|---|
| 2026.01.27 | ₩138,745 | ₩139,186 | ₩137,528 | ₩138,130 | -0.44% | 21.3만 |
|---|
| 2026.01.26 | ₩141,566 | ₩141,566 | ₩138,464 | ₩139,587 | -1.40% | 33만 |
|---|
| 2026.01.23 | ₩142,368 | ₩143,184 | ₩140,777 | ₩140,951 | -1.00% | 29.2만 |
|---|
| 2026.01.22 | ₩144,347 | ₩145,510 | ₩142,649 | ₩142,956 | -0.96% | 24만 |
|---|
| 2026.01.21 | ₩142,167 | ₩145,176 | ₩141,686 | ₩143,972 | +1.27% | 34.1만 |
|---|
| 2026.01.20 | ₩141,486 | ₩142,689 | ₩137,956 | ₩141,218 | -0.19% | 40.4만 |
|---|
| 2026.01.16 | ₩144,481 | ₩144,641 | ₩142,020 | ₩144,253 | -0.16% | 51.6만 |
|---|
| 2026.01.15 | ₩140,536 | ₩144,534 | ₩139,948 | ₩143,946 | +2.43% | 62.8만 |
|---|
| 2026.01.14 | ₩137,795 | ₩141,338 | ₩136,859 | ₩139,721 | +1.40% | 50.7만 |
|---|
| 2026.01.13 | ₩136,953 | ₩138,223 | ₩136,432 | ₩137,822 | +0.63% | 30.6만 |
|---|
| 2026.01.12 | ₩137,474 | ₩138,878 | ₩135,643 | ₩136,873 | -0.44% | 40.5만 |
|---|
| 2026.01.09 | ₩131,538 | ₩137,956 | ₩131,431 | ₩137,835 | +4.79% | 70.6만 |
|---|
| 2026.01.08 | ₩124,024 | ₩131,805 | ₩123,756 | ₩130,696 | +5.38% | 38.2만 |
|---|
| 2026.01.07 | ₩127,540 | ₩127,540 | ₩122,807 | ₩124,037 | -2.75% | 37.7만 |
|---|
| 2026.01.06 | ₩124,438 | ₩128,075 | ₩123,877 | ₩126,845 | +1.93% | 36.8만 |
|---|
| 2026.01.05 | ₩122,513 | ₩128,008 | ₩122,513 | ₩125,388 | +2.35% | 36.6만 |
|---|
| 2026.01.02 | ₩122,058 | ₩124,064 | ₩120,441 | ₩123,248 | +0.97% | 27.3만 |
|---|
| 2025.12.31 | ₩123,155 | ₩123,716 | ₩121,497 | ₩121,737 | -1.15% | 26.7만 |
|---|
| 2025.12.30 | ₩123,369 | ₩124,478 | ₩122,566 | ₩123,141 | -0.18% | 19.3만 |
|---|
| 2025.12.29 | ₩124,318 | ₩125,214 | ₩122,941 | ₩123,810 | -0.41% | 22.6만 |
|---|
| 2025.12.26 | ₩122,941 | ₩124,291 | ₩122,861 | ₩124,117 | +0.96% | 19.4만 |
|---|
| 2025.12.24 | ₩122,927 | ₩123,743 | ₩121,965 | ₩122,994 | +0.05% | 21.4만 |
|---|
| 2025.12.23 | ₩123,863 | ₩123,863 | ₩121,457 | ₩122,379 | -1.20% | 44.2만 |
|---|
| 2025.12.22 | ₩124,371 | ₩125,147 | ₩123,128 | ₩123,930 | -0.35% | 38.2만 |
|---|
| 2025.12.19 | ₩127,019 | ₩127,313 | ₩123,636 | ₩124,639 | -1.87% | 113.3만 |
|---|
| 2025.12.18 | ₩125,789 | ₩127,019 | ₩125,348 | ₩126,658 | +0.69% | 48.3만 |
|---|
| 2025.12.17 | ₩123,315 | ₩126,150 | ₩123,315 | ₩124,933 | +1.31% | 44.4만 |
|---|
| 2025.12.16 | ₩123,436 | ₩125,254 | ₩122,740 | ₩124,265 | +0.67% | 54.4만 |
|---|
| 2025.12.15 | ₩123,756 | ₩124,010 | ₩121,577 | ₩123,569 | -0.15% | 51.3만 |
|---|
| 2025.12.12 | ₩123,676 | ₩124,331 | ₩122,673 | ₩123,422 | -0.21% | 38.8만 |
|---|
| 2025.12.11 | ₩122,714 | ₩124,465 | ₩122,246 | ₩123,636 | +0.75% | 40.7만 |
|---|
| 2025.12.10 | ₩117,954 | ₩122,406 | ₩117,753 | ₩121,871 | +3.32% | 67.5만 |
|---|
| 2025.12.09 | ₩119,839 | ₩121,831 | ₩117,218 | ₩117,352 | -2.08% | 45.1만 |
|---|
| 2025.12.08 | ₩121,082 | ₩121,951 | ₩119,772 | ₩120,374 | -0.59% | 55.4만 |
|---|
| 2025.12.05 | ₩120,775 | ₩122,419 | ₩120,454 | ₩121,270 | +0.41% | 31.1만 |
|---|
| 2025.12.04 | ₩123,890 | ₩123,970 | ₩120,775 | ₩121,336 | -2.06% | 28.3만 |
|---|
| 2025.12.03 | ₩123,756 | ₩125,655 | ₩122,553 | ₩123,970 | +0.17% | 46만 |
|---|
| 2025.12.02 | ₩123,997 | ₩123,997 | ₩121,724 | ₩123,489 | -0.41% | 46.7만 |
|---|
| 2025.12.01 | ₩122,687 | ₩125,615 | ₩122,393 | ₩123,623 | +0.76% | 58.4만 |
|---|
| 2025.11.28 | ₩124,585 | ₩124,839 | ₩123,502 | ₩124,331 | -0.20% | 24.7만 |
|---|
| 2025.11.26 | ₩123,315 | ₩125,655 | ₩123,248 | ₩125,053 | +1.41% | 50.5만 |
|---|
| 2025.11.25 | ₩121,671 | ₩125,013 | ₩121,149 | ₩124,318 | +2.18% | 39.5만 |
|---|
| 2025.11.24 | ₩120,975 | ₩121,657 | ₩119,999 | ₩120,160 | -0.67% | 50.5만 |
|---|
| 2025.11.21 | ₩119,759 | ₩124,652 | ₩119,759 | ₩122,299 | +2.12% | 50.5만 |
|---|
| 2025.11.20 | ₩119,358 | ₩120,507 | ₩118,595 | ₩119,424 | +0.06% | 46.7만 |
|---|
| 2025.11.19 | ₩118,341 | ₩119,719 | ₩117,726 | ₩118,529 | +0.16% | 57.8만 |
|---|
| 2025.11.18 | ₩117,940 | ₩118,890 | ₩116,470 | ₩118,676 | +0.62% | 56.9만 |
|---|
| 2025.11.17 | ₩120,735 | ₩121,417 | ₩118,061 | ₩118,181 | -2.12% | 59.7만 |
|---|
| 2025.11.14 | ₩119,745 | ₩121,711 | ₩119,411 | ₩120,989 | +1.04% | 46.5만 |
|---|
| 2025.11.13 | ₩122,005 | ₩123,436 | ₩119,812 | ₩120,053 | -1.60% | 72.6만 |
|---|
| 2025.11.12 | ₩121,804 | ₩123,382 | ₩120,334 | ₩121,992 | +0.15% | 39만 |
|---|
| 2025.11.11 | ₩122,526 | ₩123,155 | ₩121,671 | ₩122,045 | -0.39% | 29.6만 |
|---|
| 2025.11.10 | ₩123,502 | ₩123,596 | ₩121,992 | ₩122,299 | -0.97% | 41.1만 |
|---|
| 2025.11.07 | ₩123,315 | ₩125,053 | ₩122,192 | ₩123,008 | -0.25% | 36.8만 |
|---|
| 2025.11.06 | ₩122,486 | ₩123,944 | ₩121,390 | ₩123,516 | +0.84% | 46.1만 |
|---|
| 2025.11.05 | ₩121,711 | ₩122,767 | ₩120,240 | ₩122,433 | +0.59% | 51.3만 |
|---|
| 2025.11.04 | ₩123,797 | ₩123,850 | ₩121,965 | ₩122,446 | -1.09% | 36.8만 |
|---|
| 2025.11.03 | ₩122,125 | ₩124,973 | ₩120,761 | ₩124,064 | +1.59% | 50.2만 |
|---|
| 2025.10.31 | ₩124,318 | ₩125,013 | ₩121,604 | ₩123,181 | -0.91% | 66.7만 |
|---|
| 2025.10.30 | ₩118,702 | ₩125,013 | ₩118,702 | ₩122,740 | +3.40% | 56.5만 |
|---|
| 2025.10.29 | ₩122,165 | ₩122,941 | ₩119,692 | ₩120,374 | -1.47% | 53.3만 |
|---|
| 2025.10.28 | ₩122,366 | ₩123,716 | ₩121,925 | ₩122,981 | +0.50% | 26만 |
|---|
| 2025.10.27 | ₩122,794 | ₩124,398 | ₩122,660 | ₩123,235 | +0.36% | 33.7만 |
|---|
| 2025.10.24 | ₩124,946 | ₩124,946 | ₩122,593 | ₩122,714 | -1.79% | 28.5만 |
|---|
| 2025.10.23 | ₩122,660 | ₩124,198 | ₩121,029 | ₩123,596 | +0.76% | 24.4만 |
|---|
| 2025.10.22 | ₩124,666 | ₩125,749 | ₩122,566 | ₩122,714 | -1.57% | 37.8만 |
|---|
| 2025.10.21 | ₩121,631 | ₩125,348 | ₩121,631 | ₩124,692 | +2.52% | 35.7만 |
|---|
| 2025.10.20 | ₩121,831 | ₩122,473 | ₩121,029 | ₩122,032 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩121,203 | ₩122,299 | ₩120,160 | ₩121,216 | +0.01% | 26.6만 |
|---|
| 2025.10.16 | ₩121,951 | ₩122,393 | ₩120,133 | ₩121,256 | -0.57% | 46.1만 |
|---|
| 2025.10.15 | ₩122,927 | ₩124,625 | ₩121,925 | ₩122,219 | -0.58% | 36.4만 |
|---|
| 2025.10.14 | ₩119,692 | ₩123,329 | ₩119,692 | ₩122,981 | +2.75% | 37.5만 |
|---|
| 2025.10.13 | ₩120,467 | ₩121,631 | ₩119,678 | ₩120,735 | +0.22% | 38.1만 |
|---|
| 2025.10.10 | ₩120,681 | ₩121,858 | ₩118,983 | ₩119,585 | -0.91% | 48.8만 |
|---|