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 | ₩102,235 | ₩102,329 | ₩99,011 | ₩99,266 | -2.90% | 47.7만 |
| 2026.10.08 | ₩101,218 | ₩102,757 | ₩99,720 | ₩102,262 | +1.03% | 48.2만 |
| 2026.10.07 | ₩103,640 | ₩104,616 | ₩101,018 | ₩102,248 | -1.34% | 59만 |
| 2026.10.06 | ₩104,696 | ₩106,382 | ₩104,509 | ₩105,673 | +0.93% | 51.2만 |
| 2026.10.05 | ₩102,462 | ₩105,218 | ₩102,034 | ₩104,389 | +1.88% | 45.6만 |
| 2026.10.02 | ₩105,378 | ₩106,061 | ₩102,810 | ₩103,198 | -2.07% | 37만 |
| 2026.10.01 | ₩103,292 | ₩103,680 | ₩100,590 | ₩103,105 | -0.18% | 36.5만 |
| 2026.09.30 | ₩105,486 | ₩105,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,292 |
| -2.08% |
| 43.1만 |
| 2026.09.29 | ₩106,235 | ₩107,091 | ₩104,790 | ₩105,365 | -0.82% | 41.9만 |
|---|
| 2026.09.28 | ₩104,857 | ₩107,398 | ₩104,670 | ₩106,235 | +1.31% | 41.6만 |
|---|
| 2026.09.25 | ₩105,419 | ₩107,051 | ₩104,991 | ₩106,328 | +0.86% | 42.4만 |
|---|
| 2026.09.24 | ₩109,391 | ₩110,074 | ₩104,429 | ₩105,419 | -3.63% | 60.9만 |
|---|
| 2026.09.23 | ₩110,181 | ₩110,876 | ₩109,298 | ₩109,391 | -0.72% | 33.6만 |
|---|
| 2026.09.22 | ₩109,311 | ₩111,358 | ₩109,017 | ₩111,050 | +1.59% | 46.5만 |
|---|
| 2026.09.21 | ₩105,940 | ₩108,295 | ₩105,673 | ₩107,372 | +1.35% | 39.3만 |
|---|
| 2026.09.18 | ₩105,659 | ₩106,261 | ₩105,084 | ₩105,940 | +0.27% | 135.3만 |
|---|
| 2026.09.17 | ₩112,267 | ₩112,267 | ₩105,686 | ₩106,007 | -5.58% | 44.4만 |
|---|
| 2026.09.16 | ₩110,314 | ₩111,010 | ₩108,923 | ₩109,699 | -0.56% | 54.4만 |
|---|
| 2026.09.15 | ₩108,682 | ₩110,314 | ₩107,278 | ₩110,234 | +1.43% | 45.8만 |
|---|
| 2026.09.14 | ₩107,733 | ₩109,565 | ₩107,184 | ₩108,388 | +0.61% | 38.6만 |
|---|
| 2026.09.11 | ₩109,325 | ₩109,338 | ₩106,181 | ₩107,759 | -1.43% | 28.9만 |
|---|
| 2026.09.10 | ₩108,134 | ₩108,134 | ₩106,275 | ₩107,278 | -0.79% | 40.3만 |
|---|
| 2026.09.09 | ₩111,184 | ₩111,277 | ₩108,428 | ₩109,766 | -1.28% | 57.4만 |
|---|
| 2026.09.08 | ₩112,214 | ₩113,271 | ₩110,207 | ₩111,318 | -0.80% | 33.8만 |
|---|
| 2026.09.04 | ₩110,769 | ₩114,100 | ₩110,769 | ₩112,869 | +1.90% | 26.8만 |
|---|
| 2026.09.03 | ₩112,548 | ₩112,548 | ₩109,846 | ₩111,291 | -1.12% | 31만 |
|---|
| 2026.09.02 | ₩110,421 | ₩111,906 | ₩109,833 | ₩110,903 | +0.44% | 32.3만 |
|---|
| 2026.09.01 | ₩111,652 | ₩112,361 | ₩109,605 | ₩110,314 | -1.20% | 42.3만 |
|---|
| 2026.08.31 | ₩114,488 | ₩115,397 | ₩112,615 | ₩113,056 | -1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩114,434 | ₩115,692 | ₩113,070 | ₩115,050 | +0.54% | 35.7만 |
|---|
| 2026.08.27 | ₩114,367 | ₩115,397 | ₩113,953 | ₩114,140 | -0.20% | 24.4만 |
|---|
| 2026.08.26 | ₩118,701 | ₩118,915 | ₩115,384 | ₩115,491 | -2.70% | 38.5만 |
|---|
| 2026.08.25 | ₩119,825 | ₩121,029 | ₩117,230 | ₩118,688 | -0.95% | 35.8만 |
|---|
| 2026.08.24 | ₩119,129 | ₩120,962 | ₩117,966 | ₩119,357 | +0.19% | 31.7만 |
|---|
| 2026.08.21 | ₩118,715 | ₩119,303 | ₩117,350 | ₩118,782 | +0.06% | 53만 |
|---|
| 2026.08.20 | ₩118,046 | ₩119,584 | ₩116,106 | ₩117,872 | -0.15% | 33만 |
|---|
| 2026.08.19 | ₩118,581 | ₩121,751 | ₩117,578 | ₩120,949 | +2.00% | 36.7만 |
|---|
| 2026.08.18 | ₩118,113 | ₩118,688 | ₩115,812 | ₩116,641 | -1.25% | 29.3만 |
|---|
| 2026.08.17 | ₩119,624 | ₩120,199 | ₩116,962 | ₩118,099 | -1.27% | 26.1만 |
|---|
| 2026.08.14 | ₩121,510 | ₩122,928 | ₩119,865 | ₩120,213 | -1.07% | 26.1만 |
|---|
| 2026.08.13 | ₩123,851 | ₩125,309 | ₩121,871 | ₩122,085 | -1.43% | 27.5만 |
|---|
| 2026.08.12 | ₩124,119 | ₩124,226 | ₩119,624 | ₩122,754 | -1.10% | 36.3만 |
|---|
| 2026.08.11 | ₩122,514 | ₩124,239 | ₩122,059 | ₩124,159 | +1.34% | 40.5만 |
|---|
| 2026.08.10 | ₩124,667 | ₩124,747 | ₩120,895 | ₩121,591 | -2.47% | 54.8만 |
|---|
| 2026.08.07 | ₩122,714 | ₩126,981 | ₩122,407 | ₩125,791 | +2.51% | 44.3만 |
|---|
| 2026.08.06 | ₩123,824 | ₩123,918 | ₩120,694 | ₩122,875 | -0.77% | 47.9만 |
|---|
| 2026.08.05 | ₩123,544 | ₩124,493 | ₩118,942 | ₩123,998 | +0.37% | 53.9만 |
|---|
| 2026.08.04 | ₩122,634 | ₩125,737 | ₩122,433 | ₩124,025 | +1.13% | 54.8만 |
|---|
| 2026.08.03 | ₩118,086 | ₩122,768 | ₩118,086 | ₩122,634 | +3.85% | 48.8만 |
|---|
| 2026.07.31 | ₩114,327 | ₩116,882 | ₩113,832 | ₩116,026 | +1.49% | 60.3만 |
|---|
| 2026.07.30 | ₩124,252 | ₩124,319 | ₩114,715 | ₩115,277 | -7.22% | 72.2만 |
|---|
| 2026.07.29 | ₩120,467 | ₩121,203 | ₩116,936 | ₩117,324 | -2.61% | 72.4만 |
|---|
| 2026.07.28 | ₩119,410 | ₩122,942 | ₩119,062 | ₩121,738 | +1.95% | 59만 |
|---|
| 2026.07.27 | ₩118,554 | ₩120,681 | ₩117,859 | ₩117,992 | -0.47% | 52.9만 |
|---|
| 2026.07.24 | ₩115,357 | ₩118,501 | ₩114,983 | ₩117,631 | +1.97% | 34.2만 |
|---|
| 2026.07.23 | ₩115,036 | ₩116,026 | ₩113,939 | ₩115,277 | +0.21% | 41.9만 |
|---|
| 2026.07.22 | ₩113,979 | ₩116,093 | ₩113,979 | ₩115,973 | +1.75% | 41.8만 |
|---|
| 2026.07.21 | ₩114,167 | ₩115,491 | ₩112,267 | ₩113,578 | -0.52% | 42.9만 |
|---|
| 2026.07.20 | ₩114,943 | ₩114,943 | ₩112,709 | ₩114,247 | -0.61% | 46.5만 |
|---|
| 2026.07.17 | ₩118,581 | ₩121,122 | ₩114,247 | ₩114,943 | -3.07% | 42.7만 |
|---|
| 2026.07.16 | ₩113,471 | ₩119,036 | ₩112,254 | ₩118,982 | +4.86% | 46.7만 |
|---|
| 2026.07.15 | ₩112,695 | ₩115,718 | ₩112,227 | ₩113,672 | +0.87% | 28.5만 |
|---|
| 2026.07.14 | ₩114,876 | ₩114,876 | ₩111,705 | ₩112,816 | -1.79% | 39.6만 |
|---|
| 2026.07.13 | ₩113,458 | ₩115,906 | ₩112,254 | ₩113,097 | -0.32% | 38.4만 |
|---|
| 2026.07.10 | ₩111,344 | ₩114,662 | ₩110,649 | ₩113,458 | +1.90% | 39.1만 |
|---|
| 2026.07.09 | ₩110,943 | ₩112,040 | ₩109,592 | ₩111,037 | +0.08% | 35.2만 |
|---|
| 2026.07.08 | ₩113,150 | ₩113,150 | ₩108,937 | ₩110,114 | -2.68% | 58.6만 |
|---|
| 2026.07.07 | ₩117,324 | ₩117,578 | ₩114,167 | ₩114,287 | -2.59% | 35.2만 |
|---|
| 2026.07.06 | ₩118,795 | ₩119,196 | ₩115,304 | ₩116,762 | -1.71% | 31.7만 |
|---|
| 2026.07.02 | ₩119,250 | ₩120,654 | ₩117,725 | ₩119,303 | +0.04% | 28.4만 |
|---|
| 2026.07.01 | ₩121,216 | ₩121,698 | ₩118,688 | ₩119,250 | -1.62% | 41.7만 |
|---|
| 2026.06.30 | ₩122,273 | ₩123,222 | ₩121,082 | ₩121,377 | -0.73% | 45만 |
|---|
| 2026.06.29 | ₩121,698 | ₩122,447 | ₩119,183 | ₩122,273 | +0.47% | 47.6만 |
|---|
| 2026.06.26 | ₩122,982 | ₩123,931 | ₩122,326 | ₩123,329 | +0.28% | 137.6만 |
|---|
| 2026.06.25 | ₩120,387 | ₩124,721 | ₩120,360 | ₩123,156 | +2.30% | 47.8만 |
|---|
| 2026.06.24 | ₩113,297 | ₩120,199 | ₩113,137 | ₩120,119 | +6.02% | 60.1만 |
|---|
| 2026.06.23 | ₩114,060 | ₩115,023 | ₩112,348 | ₩112,388 | -1.47% | 57.1만 |
|---|
| 2026.06.22 | ₩115,812 | ₩116,187 | ₩114,086 | ₩114,287 | -1.32% | 64.6만 |
|---|
| 2026.06.18 | ₩112,842 | ₩118,032 | ₩112,602 | ₩115,812 | +2.63% | 122.8만 |
|---|
| 2026.06.17 | ₩114,448 | ₩117,484 | ₩111,772 | ₩112,334 | -1.85% | 78.3만 |
|---|
| 2026.06.16 | ₩114,113 | ₩115,959 | ₩113,846 | ₩115,170 | +0.93% | 40.8만 |
|---|
| 2026.06.15 | ₩114,769 | ₩116,695 | ₩112,856 | ₩113,230 | -1.34% | 54.6만 |
|---|
| 2026.06.12 | ₩113,792 | ₩115,103 | ₩112,896 | ₩113,110 | -0.60% | 37.8만 |
|---|
| 2026.06.11 | ₩110,609 | ₩113,163 | ₩108,950 | ₩112,949 | +2.12% | 32.8만 |
|---|
| 2026.06.10 | ₩111,625 | ₩111,759 | ₩109,458 | ₩109,793 | -1.64% | 39.6만 |
|---|
| 2026.06.09 | ₩109,699 | ₩112,254 | ₩109,632 | ₩111,625 | +1.76% | 47.6만 |
|---|
| 2026.06.08 | ₩107,144 | ₩109,726 | ₩106,877 | ₩108,428 | +1.20% | 39.1만 |
|---|
| 2026.06.05 | ₩107,452 | ₩108,830 | ₩106,408 | ₩107,144 | -0.29% | 35.3만 |
|---|
| 2026.06.04 | ₩109,124 | ₩109,980 | ₩106,449 | ₩107,305 | -1.67% | 38.8만 |
|---|
| 2026.06.03 | ₩108,308 | ₩109,458 | ₩107,224 | ₩107,385 | -0.85% | 59만 |
|---|
| 2026.06.02 | ₩106,301 | ₩109,258 | ₩105,766 | ₩108,776 | +2.33% | 43.1만 |
|---|
| 2026.06.01 | ₩107,947 | ₩108,442 | ₩104,991 | ₩106,288 | -1.54% | 38.4만 |
|---|
| 2026.05.29 | ₩108,950 | ₩109,819 | ₩108,040 | ₩108,348 | -0.55% | 65.5만 |
|---|
| 2026.05.28 | ₩109,498 | ₩110,702 | ₩108,161 | ₩109,030 | -0.43% | 52.3만 |
|---|
| 2026.05.27 | ₩109,900 | ₩112,842 | ₩109,793 | ₩110,595 | +0.63% | 38.1만 |
|---|
| 2026.05.26 | ₩107,826 | ₩109,819 | ₩107,224 | ₩109,003 | +1.09% | 37.9만 |
|---|
| 2026.05.22 | ₩108,201 | ₩108,415 | ₩106,154 | ₩107,733 | -0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩105,419 | ₩108,642 | ₩104,188 | ₩107,786 | +2.25% | 44.6만 |
|---|
| 2026.05.20 | ₩105,967 | ₩107,452 | ₩104,496 | ₩106,997 | +0.97% | 51.8만 |
|---|
| 2026.05.19 | ₩107,853 | ₩108,977 | ₩105,606 | ₩105,900 | -1.81% | 60.1만 |
|---|
| 2026.05.18 | ₩107,398 | ₩109,806 | ₩107,398 | ₩108,535 | +1.06% | 58.3만 |
|---|
| 2026.05.15 | ₩111,465 | ₩112,481 | ₩106,970 | ₩107,024 | -3.98% | 60.4만 |
|---|
| 2026.05.14 | ₩109,860 | ₩111,933 | ₩109,605 | ₩111,705 | +1.68% | 48.6만 |
|---|
| 2026.05.13 | ₩110,622 | ₩111,505 | ₩108,442 | ₩108,990 | -1.48% | 47만 |
|---|
| 2026.05.12 | ₩111,933 | ₩112,428 | ₩108,014 | ₩110,047 | -1.68% | 75.4만 |
|---|
| 2026.05.11 | ₩112,147 | ₩112,842 | ₩110,823 | ₩111,144 | -0.89% | 50.8만 |
|---|
| 2026.05.08 | ₩112,334 | ₩114,902 | ₩111,465 | ₩112,869 | +0.48% | 53.4만 |
|---|
| 2026.05.07 | ₩113,899 | ₩115,237 | ₩111,104 | ₩112,174 | -1.51% | 77.6만 |
|---|
| 2026.05.06 | ₩113,257 | ₩114,421 | ₩111,117 | ₩112,709 | -0.48% | 45.4만 |
|---|
| 2026.05.05 | ₩110,823 | ₩111,812 | ₩109,458 | ₩110,408 | -0.37% | 62.8만 |
|---|
| 2026.05.04 | ₩113,337 | ₩113,337 | ₩107,091 | ₩107,425 | -5.22% | 87.6만 |
|---|
| 2026.05.01 | ₩119,236 | ₩120,387 | ₩113,645 | ₩113,939 | -4.44% | 69.8만 |
|---|
| 2026.04.30 | ₩117,217 | ₩121,283 | ₩115,197 | ₩119,705 | +2.12% | 93.3만 |
|---|
| 2026.04.29 | ₩127,249 | ₩130,539 | ₩124,145 | ₩124,319 | -2.30% | 47.3만 |
|---|
| 2026.04.28 | ₩128,961 | ₩129,804 | ₩126,406 | ₩128,078 | -0.68% | 31.6만 |
|---|
| 2026.04.27 | ₩126,874 | ₩129,282 | ₩126,633 | ₩128,399 | +1.20% | 37.5만 |
|---|
| 2026.04.24 | ₩128,533 | ₩129,750 | ₩126,928 | ₩126,941 | -1.24% | 41.8만 |
|---|
| 2026.04.23 | ₩128,720 | ₩131,609 | ₩128,051 | ₩129,055 | +0.26% | 22.8만 |
|---|
| 2026.04.22 | ₩129,442 | ₩130,285 | ₩127,717 | ₩128,118 | -1.02% | 21.4만 |
|---|
| 2026.04.21 | ₩130,044 | ₩131,502 | ₩127,811 | ₩128,680 | -1.05% | 33.7만 |
|---|
| 2026.04.20 | ₩127,891 | ₩130,419 | ₩126,794 | ₩130,031 | +1.67% | 31.6만 |
|---|
| 2026.04.17 | ₩125,229 | ₩130,539 | ₩125,149 | ₩128,091 | +2.29% | 42.4만 |
|---|
| 2026.04.16 | ₩124,373 | ₩125,617 | ₩122,674 | ₩123,276 | -0.88% | 40.3만 |
|---|
| 2026.04.15 | ₩127,931 | ₩127,931 | ₩123,972 | ₩124,426 | -2.74% | 27만 |
|---|
| 2026.04.14 | ₩128,800 | ₩129,991 | ₩127,610 | ₩128,573 | -0.18% | 21.9만 |
|---|
| 2026.04.13 | ₩127,637 | ₩129,683 | ₩125,603 | ₩129,349 | +1.34% | 29.8만 |
|---|
| 2026.04.10 | ₩126,767 | ₩127,811 | ₩124,707 | ₩127,730 | +0.76% | 22.7만 |
|---|
| 2026.04.09 | ₩125,175 | ₩128,814 | ₩125,175 | ₩126,901 | +1.38% | 46.3만 |
|---|
| 2026.04.08 | ₩126,152 | ₩128,239 | ₩125,443 | ₩126,901 | +0.59% | 57.9만 |
|---|
| 2026.04.07 | ₩121,403 | ₩121,965 | ₩120,333 | ₩121,791 | +0.32% | 36.9만 |
|---|
| 2026.04.06 | ₩119,919 | ₩123,089 | ₩119,276 | ₩121,310 | +1.16% | 40.8만 |
|---|
| 2026.04.02 | ₩120,133 | ₩124,025 | ₩119,330 | ₩120,882 | +0.62% | 51.3만 |
|---|
| 2026.04.01 | ₩122,982 | ₩123,717 | ₩121,363 | ₩121,912 | -0.87% | 28.5만 |
|---|
| 2026.03.31 | ₩122,273 | ₩124,761 | ₩121,203 | ₩123,222 | +0.78% | 37.8만 |
|---|
| 2026.03.30 | ₩120,935 | ₩122,366 | ₩119,798 | ₩120,360 | -0.48% | 38.9만 |
|---|
| 2026.03.27 | ₩119,584 | ₩121,805 | ₩119,317 | ₩119,959 | +0.31% | 36.5만 |
|---|
| 2026.03.26 | ₩122,580 | ₩123,865 | ₩120,721 | ₩121,296 | -1.05% | 28.9만 |
|---|
| 2026.03.25 | ₩123,370 | ₩123,811 | ₩120,387 | ₩123,062 | -0.25% | 32만 |
|---|
| 2026.03.24 | ₩118,287 | ₩122,366 | ₩118,287 | ₩121,898 | +3.05% | 37만 |
|---|
| 2026.03.23 | ₩119,571 | ₩123,075 | ₩118,246 | ₩119,557 | -0.01% | 71.3만 |
|---|
| 2026.03.20 | ₩118,554 | ₩118,782 | ₩113,458 | ₩116,080 | -2.09% | 115.2만 |
|---|
| 2026.03.19 | ₩119,504 | ₩119,959 | ₩117,270 | ₩118,327 | -0.98% | 53.5만 |
|---|
| 2026.03.18 | ₩119,504 | ₩121,657 | ₩119,290 | ₩119,959 | +0.38% | 52.7만 |
|---|
| 2026.03.17 | ₩121,029 | ₩122,982 | ₩120,387 | ₩121,256 | +0.19% | 26.4만 |
|---|
| 2026.03.16 | ₩121,149 | ₩122,273 | ₩119,905 | ₩120,280 | -0.72% | 28.6만 |
|---|
| 2026.03.13 | ₩120,427 | ₩120,908 | ₩118,461 | ₩119,985 | -0.37% | 37.6만 |
|---|
| 2026.03.12 | ₩119,183 | ₩120,962 | ₩118,835 | ₩120,052 | +0.73% | 38.1만 |
|---|
| 2026.03.11 | ₩122,460 | ₩123,169 | ₩120,841 | ₩121,149 | -1.07% | 27.1만 |
|---|
| 2026.03.10 | ₩123,450 | ₩125,282 | ₩122,781 | ₩123,182 | -0.22% | 24.5만 |
|---|
| 2026.03.09 | ₩123,824 | ₩125,697 | ₩121,189 | ₩124,881 | +0.85% | 27.2만 |
|---|
| 2026.03.06 | ₩127,249 | ₩127,449 | ₩124,025 | ₩125,657 | -1.25% | 26.9만 |
|---|
| 2026.03.05 | ₩130,700 | ₩132,813 | ₩128,867 | ₩129,295 | -1.07% | 29.3만 |
|---|
| 2026.03.04 | ₩134,432 | ₩134,432 | ₩131,449 | ₩131,743 | -2.00% | 23.1만 |
|---|
| 2026.03.03 | ₩132,666 | ₩134,539 | ₩130,285 | ₩133,081 | +0.31% | 26.4만 |
|---|
| 2026.03.02 | ₩135,502 | ₩137,950 | ₩133,295 | ₩135,502 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩139,180 | ₩140,344 | ₩136,371 | ₩137,656 | -1.10% | 39만 |
|---|
| 2026.02.26 | ₩141,775 | ₩142,270 | ₩138,619 | ₩140,505 | -0.90% | 36.3만 |
|---|
| 2026.02.25 | ₩145,133 | ₩145,454 | ₩135,676 | ₩139,956 | -3.57% | 56.1만 |
|---|
| 2026.02.24 | ₩140,719 | ₩149,788 | ₩138,699 | ₩145,481 | +3.38% | 45.6만 |
|---|
| 2026.02.23 | ₩146,965 | ₩146,965 | ₩141,949 | ₩142,217 | -3.23% | 39.1만 |
|---|
| 2026.02.20 | ₩148,691 | ₩150,510 | ₩145,681 | ₩146,832 | -1.25% | 30만 |
|---|
| 2026.02.19 | ₩148,250 | ₩149,641 | ₩146,925 | ₩147,875 | -0.25% | 26.2만 |
|---|
| 2026.02.18 | ₩148,838 | ₩151,781 | ₩148,423 | ₩148,985 | +0.10% | 40.1만 |
|---|
| 2026.02.17 | ₩151,674 | ₩152,490 | ₩149,146 | ₩149,614 | -1.36% | 27.6만 |
|---|
| 2026.02.13 | ₩153,199 | ₩154,697 | ₩152,476 | ₩153,292 | +0.06% | 25.9만 |
|---|
| 2026.02.12 | ₩155,593 | ₩157,840 | ₩152,503 | ₩153,092 | -1.61% | 33.4만 |
|---|
| 2026.02.11 | ₩154,536 | ₩156,115 | ₩151,420 | ₩154,470 | -0.04% | 33만 |
|---|
| 2026.02.10 | ₩153,921 | ₩156,008 | ₩152,891 | ₩154,657 | +0.48% | 24.5만 |
|---|
| 2026.02.09 | ₩151,821 | ₩153,426 | ₩150,684 | ₩152,757 | +0.62% | 26.3만 |
|---|
| 2026.02.06 | ₩151,714 | ₩154,831 | ₩151,527 | ₩152,744 | +0.68% | 46.2만 |
|---|
| 2026.02.05 | ₩151,781 | ₩153,172 | ₩148,999 | ₩150,778 | -0.66% | 43.1만 |
|---|
| 2026.02.04 | ₩145,949 | ₩153,119 | ₩145,695 | ₩151,553 | +3.84% | 58만 |
|---|
| 2026.02.03 | ₩138,980 | ₩145,481 | ₩138,980 | ₩144,304 | +3.83% | 54.5만 |
|---|
| 2026.02.02 | ₩138,150 | ₩141,361 | ₩137,428 | ₩140,317 | +1.57% | 29.7만 |
|---|
| 2026.01.30 | ₩136,545 | ₩138,846 | ₩134,539 | ₩138,150 | +1.18% | 42.8만 |
|---|
| 2026.01.29 | ₩137,990 | ₩138,003 | ₩134,753 | ₩137,107 | -0.64% | 28.9만 |
|---|
| 2026.01.28 | ₩137,763 | ₩138,137 | ₩135,970 | ₩137,147 | -0.45% | 23.1만 |
|---|
| 2026.01.27 | ₩138,806 | ₩139,247 | ₩137,589 | ₩138,191 | -0.44% | 21.3만 |
|---|
| 2026.01.26 | ₩141,628 | ₩141,628 | ₩138,525 | ₩139,649 | -1.40% | 33만 |
|---|
| 2026.01.23 | ₩142,431 | ₩143,247 | ₩140,839 | ₩141,013 | -1.00% | 29.2만 |
|---|
| 2026.01.22 | ₩144,411 | ₩145,574 | ₩142,712 | ₩143,019 | -0.96% | 24만 |
|---|
| 2026.01.21 | ₩142,230 | ₩145,240 | ₩141,749 | ₩144,036 | +1.27% | 34.1만 |
|---|
| 2026.01.20 | ₩141,548 | ₩142,752 | ₩138,017 | ₩141,280 | -0.19% | 40.4만 |
|---|
| 2026.01.16 | ₩144,544 | ₩144,705 | ₩142,083 | ₩144,317 | -0.16% | 51.6만 |
|---|
| 2026.01.15 | ₩140,598 | ₩144,598 | ₩140,010 | ₩144,009 | +2.43% | 62.8만 |
|---|
| 2026.01.14 | ₩137,856 | ₩141,401 | ₩136,920 | ₩139,782 | +1.40% | 50.7만 |
|---|
| 2026.01.13 | ₩137,013 | ₩138,284 | ₩136,492 | ₩137,883 | +0.63% | 30.6만 |
|---|
| 2026.01.12 | ₩137,535 | ₩138,940 | ₩135,703 | ₩136,933 | -0.44% | 40.5만 |
|---|
| 2026.01.09 | ₩131,596 | ₩138,017 | ₩131,489 | ₩137,896 | +4.79% | 70.6만 |
|---|
| 2026.01.08 | ₩124,079 | ₩131,864 | ₩123,811 | ₩130,753 | +5.38% | 38.2만 |
|---|
| 2026.01.07 | ₩127,597 | ₩127,597 | ₩122,861 | ₩124,092 | -2.75% | 37.7만 |
|---|
| 2026.01.06 | ₩124,493 | ₩128,132 | ₩123,931 | ₩126,901 | +1.93% | 36.8만 |
|---|
| 2026.01.05 | ₩122,567 | ₩128,065 | ₩122,567 | ₩125,443 | +2.35% | 36.6만 |
|---|
| 2026.01.02 | ₩122,112 | ₩124,119 | ₩120,494 | ₩123,303 | +0.97% | 27.3만 |
|---|
| 2025.12.31 | ₩123,209 | ₩123,771 | ₩121,550 | ₩121,791 | -1.15% | 26.7만 |
|---|
| 2025.12.30 | ₩123,423 | ₩124,533 | ₩122,621 | ₩123,196 | -0.18% | 19.3만 |
|---|
| 2025.12.29 | ₩124,373 | ₩125,269 | ₩122,995 | ₩123,865 | -0.41% | 22.6만 |
|---|
| 2025.12.26 | ₩122,995 | ₩124,346 | ₩122,915 | ₩124,172 | +0.96% | 19.4만 |
|---|
| 2025.12.24 | ₩122,982 | ₩123,798 | ₩122,019 | ₩123,049 | +0.05% | 21.4만 |
|---|
| 2025.12.23 | ₩123,918 | ₩123,918 | ₩121,510 | ₩122,433 | -1.20% | 44.2만 |
|---|
| 2025.12.22 | ₩124,426 | ₩125,202 | ₩123,182 | ₩123,985 | -0.35% | 38.2만 |
|---|
| 2025.12.19 | ₩127,075 | ₩127,369 | ₩123,691 | ₩124,694 | -1.87% | 113.3만 |
|---|
| 2025.12.18 | ₩125,844 | ₩127,075 | ₩125,403 | ₩126,714 | +0.69% | 48.3만 |
|---|
| 2025.12.17 | ₩123,370 | ₩126,205 | ₩123,370 | ₩124,988 | +1.31% | 44.4만 |
|---|
| 2025.12.16 | ₩123,490 | ₩125,309 | ₩122,794 | ₩124,319 | +0.67% | 54.4만 |
|---|
| 2025.12.15 | ₩123,811 | ₩124,065 | ₩121,631 | ₩123,624 | -0.15% | 51.3만 |
|---|
| 2025.12.12 | ₩123,731 | ₩124,386 | ₩122,728 | ₩123,477 | -0.21% | 38.8만 |
|---|
| 2025.12.11 | ₩122,768 | ₩124,520 | ₩122,300 | ₩123,691 | +0.75% | 40.7만 |
|---|
| 2025.12.10 | ₩118,006 | ₩122,460 | ₩117,805 | ₩121,925 | +3.32% | 67.5만 |
|---|
| 2025.12.09 | ₩119,892 | ₩121,885 | ₩117,270 | ₩117,404 | -2.08% | 45.1만 |
|---|
| 2025.12.08 | ₩121,136 | ₩122,005 | ₩119,825 | ₩120,427 | -0.59% | 55.4만 |
|---|
| 2025.12.05 | ₩120,828 | ₩122,473 | ₩120,507 | ₩121,323 | +0.41% | 31.1만 |
|---|
| 2025.12.04 | ₩123,945 | ₩124,025 | ₩120,828 | ₩121,390 | -2.06% | 28.3만 |
|---|
| 2025.12.03 | ₩123,811 | ₩125,710 | ₩122,607 | ₩124,025 | +0.17% | 46만 |
|---|
| 2025.12.02 | ₩124,052 | ₩124,052 | ₩121,778 | ₩123,544 | -0.41% | 46.7만 |
|---|
| 2025.12.01 | ₩122,741 | ₩125,670 | ₩122,447 | ₩123,677 | +0.76% | 58.4만 |
|---|
| 2025.11.28 | ₩124,640 | ₩124,895 | ₩123,557 | ₩124,386 | -0.20% | 24.7만 |
|---|
| 2025.11.26 | ₩123,370 | ₩125,710 | ₩123,303 | ₩125,109 | +1.41% | 50.5만 |
|---|
| 2025.11.25 | ₩121,724 | ₩125,068 | ₩121,203 | ₩124,373 | +2.18% | 39.5만 |
|---|
| 2025.11.24 | ₩121,029 | ₩121,711 | ₩120,052 | ₩120,213 | -0.67% | 50.5만 |
|---|
| 2025.11.21 | ₩119,812 | ₩124,707 | ₩119,812 | ₩122,353 | +2.12% | 50.5만 |
|---|
| 2025.11.20 | ₩119,410 | ₩120,561 | ₩118,648 | ₩119,477 | +0.06% | 46.7만 |
|---|
| 2025.11.19 | ₩118,394 | ₩119,771 | ₩117,778 | ₩118,581 | +0.16% | 57.8만 |
|---|
| 2025.11.18 | ₩117,992 | ₩118,942 | ₩116,521 | ₩118,728 | +0.62% | 56.9만 |
|---|
| 2025.11.17 | ₩120,788 | ₩121,470 | ₩118,113 | ₩118,233 | -2.12% | 59.7만 |
|---|
| 2025.11.14 | ₩119,798 | ₩121,764 | ₩119,464 | ₩121,042 | +1.04% | 46.5만 |
|---|
| 2025.11.13 | ₩122,059 | ₩123,490 | ₩119,865 | ₩120,106 | -1.60% | 72.6만 |
|---|
| 2025.11.12 | ₩121,858 | ₩123,436 | ₩120,387 | ₩122,045 | +0.15% | 39만 |
|---|
| 2025.11.11 | ₩122,580 | ₩123,209 | ₩121,724 | ₩122,099 | -0.39% | 29.6만 |
|---|
| 2025.11.10 | ₩123,557 | ₩123,651 | ₩122,045 | ₩122,353 | -0.97% | 41.1만 |
|---|
| 2025.11.07 | ₩123,370 | ₩125,109 | ₩122,246 | ₩123,062 | -0.25% | 36.8만 |
|---|
| 2025.11.06 | ₩122,540 | ₩123,998 | ₩121,443 | ₩123,570 | +0.84% | 46.1만 |
|---|
| 2025.11.05 | ₩121,764 | ₩122,821 | ₩120,293 | ₩122,487 | +0.59% | 51.3만 |
|---|
| 2025.11.04 | ₩123,851 | ₩123,905 | ₩122,019 | ₩122,500 | -1.09% | 36.8만 |
|---|
| 2025.11.03 | ₩122,179 | ₩125,028 | ₩120,815 | ₩124,119 | +1.59% | 50.2만 |
|---|
| 2025.10.31 | ₩124,373 | ₩125,068 | ₩121,657 | ₩123,236 | -0.91% | 66.7만 |
|---|
| 2025.10.30 | ₩118,755 | ₩125,068 | ₩118,755 | ₩122,794 | +3.40% | 56.5만 |
|---|
| 2025.10.29 | ₩122,219 | ₩122,995 | ₩119,745 | ₩120,427 | -1.47% | 53.3만 |
|---|
| 2025.10.28 | ₩122,420 | ₩123,771 | ₩121,978 | ₩123,035 | +0.50% | 26만 |
|---|
| 2025.10.27 | ₩122,848 | ₩124,453 | ₩122,714 | ₩123,289 | +0.36% | 33.7만 |
|---|
| 2025.10.24 | ₩125,002 | ₩125,002 | ₩122,647 | ₩122,768 | -1.79% | 28.5만 |
|---|
| 2025.10.23 | ₩122,714 | ₩124,252 | ₩121,082 | ₩123,651 | +0.76% | 24.4만 |
|---|
| 2025.10.22 | ₩124,721 | ₩125,804 | ₩122,621 | ₩122,768 | -1.57% | 37.8만 |
|---|
| 2025.10.21 | ₩121,684 | ₩125,403 | ₩121,684 | ₩124,747 | +2.52% | 35.7만 |
|---|
| 2025.10.20 | ₩121,885 | ₩122,527 | ₩121,082 | ₩122,085 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩121,256 | ₩122,353 | ₩120,213 | ₩121,270 | +0.01% | 26.6만 |
|---|
| 2025.10.16 | ₩122,005 | ₩122,447 | ₩120,186 | ₩121,310 | -0.57% | 46.1만 |
|---|
| 2025.10.15 | ₩122,982 | ₩124,680 | ₩121,978 | ₩122,273 | -0.58% | 36.4만 |
|---|
| 2025.10.14 | ₩119,745 | ₩123,383 | ₩119,745 | ₩123,035 | +2.75% | 37.5만 |
|---|
| 2025.10.13 | ₩120,520 | ₩121,684 | ₩119,731 | ₩120,788 | +0.22% | 38.1만 |
|---|
| 2025.10.10 | ₩120,734 | ₩121,912 | ₩119,036 | ₩119,638 | -0.91% | 48.8만 |
|---|