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 | ₩102,094 | ₩102,187 | ₩98,874 | ₩99,128 | -2.90% | 47.7만 |
| 2026.10.08 | ₩101,078 | ₩102,615 | ₩99,582 | ₩102,120 | +1.03% | 48.2만 |
| 2026.10.07 | ₩103,496 | ₩104,471 | ₩100,878 | ₩102,107 | -1.34% | 59만 |
| 2026.10.06 | ₩104,551 | ₩106,235 | ₩104,364 | ₩105,527 | +0.93% | 51.2만 |
| 2026.10.05 | ₩102,321 | ₩105,072 | ₩101,893 | ₩104,244 | +1.88% | 45.6만 |
| 2026.10.02 | ₩105,233 | ₩105,914 | ₩102,668 | ₩103,055 | -2.07% | 37만 |
| 2026.10.01 | ₩103,149 | ₩103,536 | ₩100,451 | ₩102,962 | -0.18% | 36.5만 |
| 2026.09.30 | ₩105,340 | ₩105,847 | ₩103,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,149 |
| -2.08% |
| 43.1만 |
| 2026.09.29 | ₩106,088 | ₩106,943 | ₩104,645 | ₩105,219 | -0.82% | 41.9만 |
|---|
| 2026.09.28 | ₩104,712 | ₩107,250 | ₩104,525 | ₩106,088 | +1.31% | 41.6만 |
|---|
| 2026.09.25 | ₩105,273 | ₩106,902 | ₩104,845 | ₩106,181 | +0.86% | 42.4만 |
|---|
| 2026.09.24 | ₩109,240 | ₩109,921 | ₩104,284 | ₩105,273 | -3.63% | 60.9만 |
|---|
| 2026.09.23 | ₩110,028 | ₩110,723 | ₩109,147 | ₩109,240 | -0.72% | 33.6만 |
|---|
| 2026.09.22 | ₩109,160 | ₩111,204 | ₩108,866 | ₩110,896 | +1.59% | 46.5만 |
|---|
| 2026.09.21 | ₩105,794 | ₩108,145 | ₩105,527 | ₩107,223 | +1.35% | 39.3만 |
|---|
| 2026.09.18 | ₩105,513 | ₩106,114 | ₩104,939 | ₩105,794 | +0.27% | 135.3만 |
|---|
| 2026.09.17 | ₩112,112 | ₩112,112 | ₩105,540 | ₩105,861 | -5.58% | 44.4만 |
|---|
| 2026.09.16 | ₩110,162 | ₩110,856 | ₩108,773 | ₩109,547 | -0.56% | 54.4만 |
|---|
| 2026.09.15 | ₩108,532 | ₩110,162 | ₩107,130 | ₩110,082 | +1.43% | 45.8만 |
|---|
| 2026.09.14 | ₩107,584 | ₩109,414 | ₩107,036 | ₩108,238 | +0.61% | 38.6만 |
|---|
| 2026.09.11 | ₩109,173 | ₩109,187 | ₩106,034 | ₩107,610 | -1.43% | 28.9만 |
|---|
| 2026.09.10 | ₩107,984 | ₩107,984 | ₩106,128 | ₩107,130 | -0.79% | 40.3만 |
|---|
| 2026.09.09 | ₩111,030 | ₩111,124 | ₩108,278 | ₩109,614 | -1.28% | 57.4만 |
|---|
| 2026.09.08 | ₩112,059 | ₩113,114 | ₩110,055 | ₩111,164 | -0.80% | 33.8만 |
|---|
| 2026.09.04 | ₩110,616 | ₩113,942 | ₩110,616 | ₩112,713 | +1.90% | 26.8만 |
|---|
| 2026.09.03 | ₩112,393 | ₩112,393 | ₩109,694 | ₩111,137 | -1.12% | 31만 |
|---|
| 2026.09.02 | ₩110,269 | ₩111,751 | ₩109,681 | ₩110,750 | +0.44% | 32.3만 |
|---|
| 2026.09.01 | ₩111,498 | ₩112,206 | ₩109,454 | ₩110,162 | -1.20% | 42.3만 |
|---|
| 2026.08.31 | ₩114,329 | ₩115,238 | ₩112,459 | ₩112,900 | -1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩114,276 | ₩115,532 | ₩112,913 | ₩114,890 | +0.54% | 35.7만 |
|---|
| 2026.08.27 | ₩114,209 | ₩115,238 | ₩113,795 | ₩113,982 | -0.20% | 24.4만 |
|---|
| 2026.08.26 | ₩118,537 | ₩118,751 | ₩115,224 | ₩115,331 | -2.70% | 38.5만 |
|---|
| 2026.08.25 | ₩119,659 | ₩120,861 | ₩117,068 | ₩118,524 | -0.95% | 35.8만 |
|---|
| 2026.08.24 | ₩118,965 | ₩120,795 | ₩117,802 | ₩119,192 | +0.19% | 31.7만 |
|---|
| 2026.08.21 | ₩118,550 | ₩119,138 | ₩117,188 | ₩118,617 | +0.06% | 53만 |
|---|
| 2026.08.20 | ₩117,883 | ₩119,419 | ₩115,946 | ₩117,709 | -0.15% | 33만 |
|---|
| 2026.08.19 | ₩118,417 | ₩121,583 | ₩117,415 | ₩120,781 | +2.00% | 36.7만 |
|---|
| 2026.08.18 | ₩117,949 | ₩118,524 | ₩115,652 | ₩116,480 | -1.25% | 29.3만 |
|---|
| 2026.08.17 | ₩119,459 | ₩120,033 | ₩116,801 | ₩117,936 | -1.27% | 26.1만 |
|---|
| 2026.08.14 | ₩121,342 | ₩122,758 | ₩119,699 | ₩120,047 | -1.07% | 26.1만 |
|---|
| 2026.08.13 | ₩123,680 | ₩125,136 | ₩121,703 | ₩121,917 | -1.43% | 27.5만 |
|---|
| 2026.08.12 | ₩123,947 | ₩124,054 | ₩119,459 | ₩122,585 | -1.10% | 36.3만 |
|---|
| 2026.08.11 | ₩122,344 | ₩124,067 | ₩121,890 | ₩123,987 | +1.34% | 40.5만 |
|---|
| 2026.08.10 | ₩124,495 | ₩124,575 | ₩120,728 | ₩121,422 | -2.47% | 54.8만 |
|---|
| 2026.08.07 | ₩122,544 | ₩126,806 | ₩122,237 | ₩125,617 | +2.51% | 44.3만 |
|---|
| 2026.08.06 | ₩123,653 | ₩123,747 | ₩120,527 | ₩122,705 | -0.77% | 47.9만 |
|---|
| 2026.08.05 | ₩123,373 | ₩124,321 | ₩118,778 | ₩123,827 | +0.37% | 53.9만 |
|---|
| 2026.08.04 | ₩122,464 | ₩125,563 | ₩122,264 | ₩123,854 | +1.13% | 54.8만 |
|---|
| 2026.08.03 | ₩117,923 | ₩122,598 | ₩117,923 | ₩122,464 | +3.85% | 48.8만 |
|---|
| 2026.07.31 | ₩114,169 | ₩116,720 | ₩113,675 | ₩115,866 | +1.49% | 60.3만 |
|---|
| 2026.07.30 | ₩124,081 | ₩124,147 | ₩114,556 | ₩115,118 | -7.22% | 72.2만 |
|---|
| 2026.07.29 | ₩120,300 | ₩121,035 | ₩116,774 | ₩117,161 | -2.61% | 72.4만 |
|---|
| 2026.07.28 | ₩119,245 | ₩122,772 | ₩118,898 | ₩121,569 | +1.95% | 59만 |
|---|
| 2026.07.27 | ₩118,390 | ₩120,514 | ₩117,696 | ₩117,829 | -0.47% | 52.9만 |
|---|
| 2026.07.24 | ₩115,198 | ₩118,337 | ₩114,824 | ₩117,468 | +1.97% | 34.2만 |
|---|
| 2026.07.23 | ₩114,877 | ₩115,866 | ₩113,782 | ₩115,118 | +0.21% | 41.9만 |
|---|
| 2026.07.22 | ₩113,822 | ₩115,932 | ₩113,822 | ₩115,812 | +1.75% | 41.8만 |
|---|
| 2026.07.21 | ₩114,009 | ₩115,331 | ₩112,112 | ₩113,421 | -0.52% | 42.9만 |
|---|
| 2026.07.20 | ₩114,784 | ₩114,784 | ₩112,553 | ₩114,089 | -0.61% | 46.5만 |
|---|
| 2026.07.17 | ₩118,417 | ₩120,955 | ₩114,089 | ₩114,784 | -3.07% | 42.7만 |
|---|
| 2026.07.16 | ₩113,314 | ₩118,871 | ₩112,099 | ₩118,818 | +4.86% | 46.7만 |
|---|
| 2026.07.15 | ₩112,539 | ₩115,558 | ₩112,072 | ₩113,515 | +0.87% | 28.5만 |
|---|
| 2026.07.14 | ₩114,717 | ₩114,717 | ₩111,551 | ₩112,660 | -1.79% | 39.6만 |
|---|
| 2026.07.13 | ₩113,301 | ₩115,745 | ₩112,099 | ₩112,940 | -0.32% | 38.4만 |
|---|
| 2026.07.10 | ₩111,190 | ₩114,503 | ₩110,496 | ₩113,301 | +1.90% | 39.1만 |
|---|
| 2026.07.09 | ₩110,790 | ₩111,885 | ₩109,440 | ₩110,883 | +0.08% | 35.2만 |
|---|
| 2026.07.08 | ₩112,994 | ₩112,994 | ₩108,786 | ₩109,961 | -2.68% | 58.6만 |
|---|
| 2026.07.07 | ₩117,161 | ₩117,415 | ₩114,009 | ₩114,129 | -2.59% | 35.2만 |
|---|
| 2026.07.06 | ₩118,631 | ₩119,031 | ₩115,144 | ₩116,600 | -1.71% | 31.7만 |
|---|
| 2026.07.02 | ₩119,085 | ₩120,487 | ₩117,562 | ₩119,138 | +0.04% | 28.4만 |
|---|
| 2026.07.01 | ₩121,048 | ₩121,529 | ₩118,524 | ₩119,085 | -1.62% | 41.7만 |
|---|
| 2026.06.30 | ₩122,104 | ₩123,052 | ₩120,915 | ₩121,209 | -0.73% | 45만 |
|---|
| 2026.06.29 | ₩121,529 | ₩122,277 | ₩119,018 | ₩122,104 | +0.47% | 47.6만 |
|---|
| 2026.06.26 | ₩122,812 | ₩123,760 | ₩122,157 | ₩123,159 | +0.28% | 137.6만 |
|---|
| 2026.06.25 | ₩120,220 | ₩124,548 | ₩120,193 | ₩122,985 | +2.30% | 47.8만 |
|---|
| 2026.06.24 | ₩113,141 | ₩120,033 | ₩112,980 | ₩119,953 | +6.02% | 60.1만 |
|---|
| 2026.06.23 | ₩113,902 | ₩114,864 | ₩112,192 | ₩112,232 | -1.47% | 57.1만 |
|---|
| 2026.06.22 | ₩115,652 | ₩116,026 | ₩113,929 | ₩114,129 | -1.32% | 64.6만 |
|---|
| 2026.06.18 | ₩112,686 | ₩117,869 | ₩112,446 | ₩115,652 | +2.63% | 122.8만 |
|---|
| 2026.06.17 | ₩114,289 | ₩117,322 | ₩111,618 | ₩112,179 | -1.85% | 78.3만 |
|---|
| 2026.06.16 | ₩113,955 | ₩115,799 | ₩113,688 | ₩115,011 | +0.93% | 40.8만 |
|---|
| 2026.06.15 | ₩114,610 | ₩116,533 | ₩112,700 | ₩113,074 | -1.34% | 54.6만 |
|---|
| 2026.06.12 | ₩113,635 | ₩114,944 | ₩112,740 | ₩112,954 | -0.60% | 37.8만 |
|---|
| 2026.06.11 | ₩110,456 | ₩113,007 | ₩108,799 | ₩112,793 | +2.12% | 32.8만 |
|---|
| 2026.06.10 | ₩111,471 | ₩111,604 | ₩109,307 | ₩109,641 | -1.64% | 39.6만 |
|---|
| 2026.06.09 | ₩109,547 | ₩112,099 | ₩109,481 | ₩111,471 | +1.76% | 47.6만 |
|---|
| 2026.06.08 | ₩106,996 | ₩109,574 | ₩106,729 | ₩108,278 | +1.20% | 39.1만 |
|---|
| 2026.06.05 | ₩107,303 | ₩108,679 | ₩106,261 | ₩106,996 | -0.29% | 35.3만 |
|---|
| 2026.06.04 | ₩108,973 | ₩109,828 | ₩106,301 | ₩107,156 | -1.67% | 38.8만 |
|---|
| 2026.06.03 | ₩108,158 | ₩109,307 | ₩107,076 | ₩107,236 | -0.85% | 59만 |
|---|
| 2026.06.02 | ₩106,154 | ₩109,107 | ₩105,620 | ₩108,626 | +2.33% | 43.1만 |
|---|
| 2026.06.01 | ₩107,797 | ₩108,292 | ₩104,845 | ₩106,141 | -1.54% | 38.4만 |
|---|
| 2026.05.29 | ₩108,799 | ₩109,668 | ₩107,891 | ₩108,198 | -0.55% | 65.5만 |
|---|
| 2026.05.28 | ₩109,347 | ₩110,549 | ₩108,011 | ₩108,879 | -0.43% | 52.3만 |
|---|
| 2026.05.27 | ₩109,748 | ₩112,686 | ₩109,641 | ₩110,442 | +0.63% | 38.1만 |
|---|
| 2026.05.26 | ₩107,677 | ₩109,668 | ₩107,076 | ₩108,853 | +1.09% | 37.9만 |
|---|
| 2026.05.22 | ₩108,051 | ₩108,265 | ₩106,008 | ₩107,584 | -0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩105,273 | ₩108,492 | ₩104,044 | ₩107,637 | +2.25% | 44.6만 |
|---|
| 2026.05.20 | ₩105,820 | ₩107,303 | ₩104,351 | ₩106,849 | +0.97% | 51.8만 |
|---|
| 2026.05.19 | ₩107,704 | ₩108,826 | ₩105,460 | ₩105,754 | -1.81% | 60.1만 |
|---|
| 2026.05.18 | ₩107,250 | ₩109,654 | ₩107,250 | ₩108,385 | +1.06% | 58.3만 |
|---|
| 2026.05.15 | ₩111,311 | ₩112,326 | ₩106,822 | ₩106,876 | -3.98% | 60.4만 |
|---|
| 2026.05.14 | ₩109,708 | ₩111,778 | ₩109,454 | ₩111,551 | +1.68% | 48.6만 |
|---|
| 2026.05.13 | ₩110,469 | ₩111,351 | ₩108,292 | ₩108,839 | -1.48% | 47만 |
|---|
| 2026.05.12 | ₩111,778 | ₩112,272 | ₩107,864 | ₩109,895 | -1.68% | 75.4만 |
|---|
| 2026.05.11 | ₩111,992 | ₩112,686 | ₩110,669 | ₩110,990 | -0.89% | 50.8만 |
|---|
| 2026.05.08 | ₩112,179 | ₩114,744 | ₩111,311 | ₩112,713 | +0.48% | 53.4만 |
|---|
| 2026.05.07 | ₩113,742 | ₩115,077 | ₩110,950 | ₩112,019 | -1.51% | 77.6만 |
|---|
| 2026.05.06 | ₩113,100 | ₩114,263 | ₩110,963 | ₩112,553 | -0.48% | 45.4만 |
|---|
| 2026.05.05 | ₩110,669 | ₩111,658 | ₩109,307 | ₩110,255 | -0.37% | 62.8만 |
|---|
| 2026.05.04 | ₩113,181 | ₩113,181 | ₩106,943 | ₩107,276 | -5.22% | 87.6만 |
|---|
| 2026.05.01 | ₩119,071 | ₩120,220 | ₩113,488 | ₩113,782 | -4.44% | 69.8만 |
|---|
| 2026.04.30 | ₩117,054 | ₩121,115 | ₩115,037 | ₩119,539 | +2.12% | 93.3만 |
|---|
| 2026.04.29 | ₩127,073 | ₩130,359 | ₩123,974 | ₩124,147 | -2.30% | 47.3만 |
|---|
| 2026.04.28 | ₩128,783 | ₩129,624 | ₩126,231 | ₩127,901 | -0.68% | 31.6만 |
|---|
| 2026.04.27 | ₩126,699 | ₩129,103 | ₩126,458 | ₩128,222 | +1.20% | 37.5만 |
|---|
| 2026.04.24 | ₩128,355 | ₩129,571 | ₩126,752 | ₩126,766 | -1.24% | 41.8만 |
|---|
| 2026.04.23 | ₩128,542 | ₩131,427 | ₩127,874 | ₩128,876 | +0.26% | 22.8만 |
|---|
| 2026.04.22 | ₩129,263 | ₩130,105 | ₩127,540 | ₩127,941 | -1.02% | 21.4만 |
|---|
| 2026.04.21 | ₩129,865 | ₩131,321 | ₩127,634 | ₩128,502 | -1.05% | 33.7만 |
|---|
| 2026.04.20 | ₩127,714 | ₩130,239 | ₩126,619 | ₩129,851 | +1.67% | 31.6만 |
|---|
| 2026.04.17 | ₩125,056 | ₩130,359 | ₩124,976 | ₩127,914 | +2.29% | 42.4만 |
|---|
| 2026.04.16 | ₩124,201 | ₩125,443 | ₩122,504 | ₩123,105 | -0.88% | 40.3만 |
|---|
| 2026.04.15 | ₩127,754 | ₩127,754 | ₩123,800 | ₩124,254 | -2.74% | 27만 |
|---|
| 2026.04.14 | ₩128,622 | ₩129,811 | ₩127,433 | ₩128,395 | -0.18% | 21.9만 |
|---|
| 2026.04.13 | ₩127,460 | ₩129,504 | ₩125,430 | ₩129,170 | +1.34% | 29.8만 |
|---|
| 2026.04.10 | ₩126,592 | ₩127,634 | ₩124,535 | ₩127,554 | +0.76% | 22.7만 |
|---|
| 2026.04.09 | ₩125,002 | ₩128,636 | ₩125,002 | ₩126,725 | +1.38% | 46.3만 |
|---|
| 2026.04.08 | ₩125,977 | ₩128,061 | ₩125,269 | ₩126,725 | +0.59% | 57.9만 |
|---|
| 2026.04.07 | ₩121,235 | ₩121,796 | ₩120,167 | ₩121,623 | +0.32% | 36.9만 |
|---|
| 2026.04.06 | ₩119,753 | ₩122,918 | ₩119,112 | ₩121,142 | +1.16% | 40.8만 |
|---|
| 2026.04.02 | ₩119,966 | ₩123,854 | ₩119,165 | ₩120,714 | +0.62% | 51.3만 |
|---|
| 2026.04.01 | ₩122,812 | ₩123,546 | ₩121,195 | ₩121,743 | -0.87% | 28.5만 |
|---|
| 2026.03.31 | ₩122,104 | ₩124,588 | ₩121,035 | ₩123,052 | +0.78% | 37.8만 |
|---|
| 2026.03.30 | ₩120,768 | ₩122,197 | ₩119,632 | ₩120,193 | -0.48% | 38.9만 |
|---|
| 2026.03.27 | ₩119,419 | ₩121,636 | ₩119,152 | ₩119,793 | +0.31% | 36.5만 |
|---|
| 2026.03.26 | ₩122,411 | ₩123,693 | ₩120,554 | ₩121,129 | -1.05% | 28.9만 |
|---|
| 2026.03.25 | ₩123,199 | ₩123,640 | ₩120,220 | ₩122,892 | -0.25% | 32만 |
|---|
| 2026.03.24 | ₩118,123 | ₩122,197 | ₩118,123 | ₩121,730 | +3.05% | 37만 |
|---|
| 2026.03.23 | ₩119,405 | ₩122,905 | ₩118,083 | ₩119,392 | -0.01% | 71.3만 |
|---|
| 2026.03.20 | ₩118,390 | ₩118,617 | ₩113,301 | ₩115,919 | -2.09% | 115.2만 |
|---|
| 2026.03.19 | ₩119,339 | ₩119,793 | ₩117,108 | ₩118,163 | -0.98% | 53.5만 |
|---|
| 2026.03.18 | ₩119,339 | ₩121,489 | ₩119,125 | ₩119,793 | +0.38% | 52.7만 |
|---|
| 2026.03.17 | ₩120,861 | ₩122,812 | ₩120,220 | ₩121,088 | +0.19% | 26.4만 |
|---|
| 2026.03.16 | ₩120,982 | ₩122,104 | ₩119,739 | ₩120,113 | -0.72% | 28.6만 |
|---|
| 2026.03.13 | ₩120,260 | ₩120,741 | ₩118,297 | ₩119,819 | -0.37% | 37.6만 |
|---|
| 2026.03.12 | ₩119,018 | ₩120,795 | ₩118,671 | ₩119,886 | +0.73% | 38.1만 |
|---|
| 2026.03.11 | ₩122,291 | ₩122,999 | ₩120,674 | ₩120,982 | -1.07% | 27.1만 |
|---|
| 2026.03.10 | ₩123,279 | ₩125,109 | ₩122,611 | ₩123,012 | -0.22% | 24.5만 |
|---|
| 2026.03.09 | ₩123,653 | ₩125,523 | ₩121,022 | ₩124,708 | +0.85% | 27.2만 |
|---|
| 2026.03.06 | ₩127,073 | ₩127,273 | ₩123,854 | ₩125,483 | -1.25% | 26.9만 |
|---|
| 2026.03.05 | ₩130,519 | ₩132,630 | ₩128,689 | ₩129,116 | -1.07% | 29.3만 |
|---|
| 2026.03.04 | ₩134,246 | ₩134,246 | ₩131,267 | ₩131,561 | -2.00% | 23.1만 |
|---|
| 2026.03.03 | ₩132,483 | ₩134,353 | ₩130,105 | ₩132,897 | +0.31% | 26.4만 |
|---|
| 2026.03.02 | ₩135,315 | ₩137,759 | ₩133,110 | ₩135,315 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩138,988 | ₩140,150 | ₩136,183 | ₩137,465 | -1.10% | 39만 |
|---|
| 2026.02.26 | ₩141,579 | ₩142,074 | ₩138,427 | ₩140,310 | -0.90% | 36.3만 |
|---|
| 2026.02.25 | ₩144,932 | ₩145,253 | ₩135,488 | ₩139,763 | -3.57% | 56.1만 |
|---|
| 2026.02.24 | ₩140,524 | ₩149,581 | ₩138,507 | ₩145,279 | +3.38% | 45.6만 |
|---|
| 2026.02.23 | ₩146,762 | ₩146,762 | ₩141,753 | ₩142,020 | -3.23% | 39.1만 |
|---|
| 2026.02.20 | ₩148,485 | ₩150,302 | ₩145,480 | ₩146,629 | -1.25% | 30만 |
|---|
| 2026.02.19 | ₩148,044 | ₩149,434 | ₩146,722 | ₩147,670 | -0.25% | 26.2만 |
|---|
| 2026.02.18 | ₩148,632 | ₩151,571 | ₩148,218 | ₩148,779 | +0.10% | 40.1만 |
|---|
| 2026.02.17 | ₩151,464 | ₩152,279 | ₩148,939 | ₩149,407 | -1.36% | 27.6만 |
|---|
| 2026.02.13 | ₩152,987 | ₩154,483 | ₩152,266 | ₩153,080 | +0.06% | 25.9만 |
|---|
| 2026.02.12 | ₩155,378 | ₩157,622 | ₩152,292 | ₩152,880 | -1.61% | 33.4만 |
|---|
| 2026.02.11 | ₩154,323 | ₩155,899 | ₩151,210 | ₩154,256 | -0.04% | 33만 |
|---|
| 2026.02.10 | ₩153,708 | ₩155,792 | ₩152,680 | ₩154,443 | +0.48% | 24.5만 |
|---|
| 2026.02.09 | ₩151,611 | ₩153,214 | ₩150,476 | ₩152,546 | +0.62% | 26.3만 |
|---|
| 2026.02.06 | ₩151,504 | ₩154,617 | ₩151,317 | ₩152,533 | +0.68% | 46.2만 |
|---|
| 2026.02.05 | ₩151,571 | ₩152,960 | ₩148,793 | ₩150,569 | -0.66% | 43.1만 |
|---|
| 2026.02.04 | ₩145,747 | ₩152,907 | ₩145,493 | ₩151,344 | +3.84% | 58만 |
|---|
| 2026.02.03 | ₩138,788 | ₩145,279 | ₩138,788 | ₩144,104 | +3.83% | 54.5만 |
|---|
| 2026.02.02 | ₩137,959 | ₩141,165 | ₩137,238 | ₩140,123 | +1.57% | 29.7만 |
|---|
| 2026.01.30 | ₩136,356 | ₩138,654 | ₩134,353 | ₩137,959 | +1.18% | 42.8만 |
|---|
| 2026.01.29 | ₩137,799 | ₩137,812 | ₩134,566 | ₩136,917 | -0.64% | 28.9만 |
|---|
| 2026.01.28 | ₩137,572 | ₩137,946 | ₩135,782 | ₩136,958 | -0.45% | 23.1만 |
|---|
| 2026.01.27 | ₩138,614 | ₩139,055 | ₩137,398 | ₩137,999 | -0.44% | 21.3만 |
|---|
| 2026.01.26 | ₩141,432 | ₩141,432 | ₩138,333 | ₩139,455 | -1.40% | 33만 |
|---|
| 2026.01.23 | ₩142,234 | ₩143,049 | ₩140,644 | ₩140,818 | -1.00% | 29.2만 |
|---|
| 2026.01.22 | ₩144,211 | ₩145,373 | ₩142,514 | ₩142,822 | -0.96% | 24만 |
|---|
| 2026.01.21 | ₩142,033 | ₩145,039 | ₩141,553 | ₩143,837 | +1.27% | 34.1만 |
|---|
| 2026.01.20 | ₩141,352 | ₩142,554 | ₩137,826 | ₩141,085 | -0.19% | 40.4만 |
|---|
| 2026.01.16 | ₩144,344 | ₩144,505 | ₩141,887 | ₩144,117 | -0.16% | 51.6만 |
|---|
| 2026.01.15 | ₩140,404 | ₩144,398 | ₩139,816 | ₩143,810 | +2.43% | 62.8만 |
|---|
| 2026.01.14 | ₩137,665 | ₩141,205 | ₩136,730 | ₩139,589 | +1.40% | 50.7만 |
|---|
| 2026.01.13 | ₩136,824 | ₩138,093 | ₩136,303 | ₩137,692 | +0.63% | 30.6만 |
|---|
| 2026.01.12 | ₩137,345 | ₩138,747 | ₩135,515 | ₩136,744 | -0.44% | 40.5만 |
|---|
| 2026.01.09 | ₩131,414 | ₩137,826 | ₩131,307 | ₩137,706 | +4.79% | 70.6만 |
|---|
| 2026.01.08 | ₩123,907 | ₩131,681 | ₩123,640 | ₩130,572 | +5.38% | 38.2만 |
|---|
| 2026.01.07 | ₩127,420 | ₩127,420 | ₩122,691 | ₩123,920 | -2.75% | 37.7만 |
|---|
| 2026.01.06 | ₩124,321 | ₩127,954 | ₩123,760 | ₩126,725 | +1.93% | 36.8만 |
|---|
| 2026.01.05 | ₩122,398 | ₩127,888 | ₩122,398 | ₩125,269 | +2.35% | 36.6만 |
|---|
| 2026.01.02 | ₩121,943 | ₩123,947 | ₩120,327 | ₩123,132 | +0.97% | 27.3만 |
|---|
| 2025.12.31 | ₩123,039 | ₩123,600 | ₩121,382 | ₩121,623 | -1.15% | 26.7만 |
|---|
| 2025.12.30 | ₩123,252 | ₩124,361 | ₩122,451 | ₩123,025 | -0.18% | 19.3만 |
|---|
| 2025.12.29 | ₩124,201 | ₩125,096 | ₩122,825 | ₩123,693 | -0.41% | 22.6만 |
|---|
| 2025.12.26 | ₩122,825 | ₩124,174 | ₩122,745 | ₩124,000 | +0.96% | 19.4만 |
|---|
| 2025.12.24 | ₩122,812 | ₩123,626 | ₩121,850 | ₩122,878 | +0.05% | 21.4만 |
|---|
| 2025.12.23 | ₩123,747 | ₩123,747 | ₩121,342 | ₩122,264 | -1.20% | 44.2만 |
|---|
| 2025.12.22 | ₩124,254 | ₩125,029 | ₩123,012 | ₩123,813 | -0.35% | 38.2만 |
|---|
| 2025.12.19 | ₩126,899 | ₩127,193 | ₩123,520 | ₩124,521 | -1.87% | 113.3만 |
|---|
| 2025.12.18 | ₩125,670 | ₩126,899 | ₩125,229 | ₩126,538 | +0.69% | 48.3만 |
|---|
| 2025.12.17 | ₩123,199 | ₩126,031 | ₩123,199 | ₩124,815 | +1.31% | 44.4만 |
|---|
| 2025.12.16 | ₩123,319 | ₩125,136 | ₩122,625 | ₩124,147 | +0.67% | 54.4만 |
|---|
| 2025.12.15 | ₩123,640 | ₩123,894 | ₩121,462 | ₩123,453 | -0.15% | 51.3만 |
|---|
| 2025.12.12 | ₩123,560 | ₩124,214 | ₩122,558 | ₩123,306 | -0.21% | 38.8만 |
|---|
| 2025.12.11 | ₩122,598 | ₩124,348 | ₩122,130 | ₩123,520 | +0.75% | 40.7만 |
|---|
| 2025.12.10 | ₩117,843 | ₩122,291 | ₩117,642 | ₩121,756 | +3.32% | 67.5만 |
|---|
| 2025.12.09 | ₩119,726 | ₩121,716 | ₩117,108 | ₩117,241 | -2.08% | 45.1만 |
|---|
| 2025.12.08 | ₩120,968 | ₩121,836 | ₩119,659 | ₩120,260 | -0.59% | 55.4만 |
|---|
| 2025.12.05 | ₩120,661 | ₩122,304 | ₩120,340 | ₩121,155 | +0.41% | 31.1만 |
|---|
| 2025.12.04 | ₩123,773 | ₩123,854 | ₩120,661 | ₩121,222 | -2.06% | 28.3만 |
|---|
| 2025.12.03 | ₩123,640 | ₩125,537 | ₩122,438 | ₩123,854 | +0.17% | 46만 |
|---|
| 2025.12.02 | ₩123,880 | ₩123,880 | ₩121,609 | ₩123,373 | -0.41% | 46.7만 |
|---|
| 2025.12.01 | ₩122,571 | ₩125,497 | ₩122,277 | ₩123,506 | +0.76% | 58.4만 |
|---|
| 2025.11.28 | ₩124,468 | ₩124,722 | ₩123,386 | ₩124,214 | -0.20% | 24.7만 |
|---|
| 2025.11.26 | ₩123,199 | ₩125,537 | ₩123,132 | ₩124,936 | +1.41% | 50.5만 |
|---|
| 2025.11.25 | ₩121,556 | ₩124,895 | ₩121,035 | ₩124,201 | +2.18% | 39.5만 |
|---|
| 2025.11.24 | ₩120,861 | ₩121,543 | ₩119,886 | ₩120,047 | -0.67% | 50.5만 |
|---|
| 2025.11.21 | ₩119,646 | ₩124,535 | ₩119,646 | ₩122,184 | +2.12% | 50.5만 |
|---|
| 2025.11.20 | ₩119,245 | ₩120,394 | ₩118,484 | ₩119,312 | +0.06% | 46.7만 |
|---|
| 2025.11.19 | ₩118,230 | ₩119,606 | ₩117,615 | ₩118,417 | +0.16% | 57.8만 |
|---|
| 2025.11.18 | ₩117,829 | ₩118,778 | ₩116,360 | ₩118,564 | +0.62% | 56.9만 |
|---|
| 2025.11.17 | ₩120,621 | ₩121,302 | ₩117,949 | ₩118,070 | -2.12% | 59.7만 |
|---|
| 2025.11.14 | ₩119,632 | ₩121,596 | ₩119,299 | ₩120,875 | +1.04% | 46.5만 |
|---|
| 2025.11.13 | ₩121,890 | ₩123,319 | ₩119,699 | ₩119,940 | -1.60% | 72.6만 |
|---|
| 2025.11.12 | ₩121,690 | ₩123,266 | ₩120,220 | ₩121,877 | +0.15% | 39만 |
|---|
| 2025.11.11 | ₩122,411 | ₩123,039 | ₩121,556 | ₩121,930 | -0.39% | 29.6만 |
|---|
| 2025.11.10 | ₩123,386 | ₩123,480 | ₩121,877 | ₩122,184 | -0.97% | 41.1만 |
|---|
| 2025.11.07 | ₩123,199 | ₩124,936 | ₩122,077 | ₩122,892 | -0.25% | 36.8만 |
|---|
| 2025.11.06 | ₩122,371 | ₩123,827 | ₩121,275 | ₩123,399 | +0.84% | 46.1만 |
|---|
| 2025.11.05 | ₩121,596 | ₩122,651 | ₩120,127 | ₩122,317 | +0.59% | 51.3만 |
|---|
| 2025.11.04 | ₩123,680 | ₩123,733 | ₩121,850 | ₩122,331 | -1.09% | 36.8만 |
|---|
| 2025.11.03 | ₩122,010 | ₩124,855 | ₩120,648 | ₩123,947 | +1.59% | 50.2만 |
|---|
| 2025.10.31 | ₩124,201 | ₩124,895 | ₩121,489 | ₩123,065 | -0.91% | 66.7만 |
|---|
| 2025.10.30 | ₩118,591 | ₩124,895 | ₩118,591 | ₩122,625 | +3.40% | 56.5만 |
|---|
| 2025.10.29 | ₩122,050 | ₩122,825 | ₩119,579 | ₩120,260 | -1.47% | 53.3만 |
|---|
| 2025.10.28 | ₩122,251 | ₩123,600 | ₩121,810 | ₩122,865 | +0.50% | 26만 |
|---|
| 2025.10.27 | ₩122,678 | ₩124,281 | ₩122,544 | ₩123,119 | +0.36% | 33.7만 |
|---|
| 2025.10.24 | ₩124,829 | ₩124,829 | ₩122,478 | ₩122,598 | -1.79% | 28.5만 |
|---|
| 2025.10.23 | ₩122,544 | ₩124,081 | ₩120,915 | ₩123,480 | +0.76% | 24.4만 |
|---|
| 2025.10.22 | ₩124,548 | ₩125,630 | ₩122,451 | ₩122,598 | -1.57% | 37.8만 |
|---|
| 2025.10.21 | ₩121,516 | ₩125,229 | ₩121,516 | ₩124,575 | +2.52% | 35.7만 |
|---|
| 2025.10.20 | ₩121,716 | ₩122,357 | ₩120,915 | ₩121,917 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩121,088 | ₩122,184 | ₩120,047 | ₩121,102 | +0.01% | 26.6만 |
|---|
| 2025.10.16 | ₩121,836 | ₩122,277 | ₩120,020 | ₩121,142 | -0.57% | 46.1만 |
|---|
| 2025.10.15 | ₩122,812 | ₩124,508 | ₩121,810 | ₩122,104 | -0.58% | 36.4만 |
|---|
| 2025.10.14 | ₩119,579 | ₩123,212 | ₩119,579 | ₩122,865 | +2.75% | 37.5만 |
|---|
| 2025.10.13 | ₩120,354 | ₩121,516 | ₩119,566 | ₩120,621 | +0.22% | 38.1만 |
|---|
| 2025.10.10 | ₩120,568 | ₩121,743 | ₩118,871 | ₩119,472 | -0.91% | 48.8만 |
|---|