시장 데이터를 불러오는 중
전체 종목
UFP 테크놀로지스 과거 주가
UFP Technologies, Inc. - Common Stock · UFPT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UFP Technologies, Inc. - Common Stock · UFPT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩381,259 | ₩388,623 | ₩377,844 | ₩385,515 | +1.12% | 9.3만 |
| 2026.10.08 | ₩388,890 | ₩390,518 | ₩381,739 | ₩382,300 | -1.69% | 10.6만 |
| 2026.10.07 | ₩396,308 | ₩405,059 | ₩388,530 | ₩390,718 | -1.41% | 11.4만 |
| 2026.10.06 | ₩413,771 | ₩413,771 | ₩400,657 | ₩404,059 | -2.35% | 13.3만 |
| 2026.10.05 | ₩401,164 | ₩412,210 | ₩400,270 | ₩410,009 | +2.20% | 13.5만 |
| 2026.10.02 | ₩400,217 | ₩404,806 | ₩394,000 | ₩401,164 | +0.24% | 11.7만 |
| 2026.10.01 | ₩395,481 | ₩398,429 | ₩392,959 | ₩393,546 | -0.49% | 10.4만 |
| 2026.09.30 | ₩397,455 | ₩401,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩395,988 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩399,189 | ₩400,310 | ₩391,665 | ₩396,121 | -0.77% | 8.8만 |
|---|
| 2026.09.28 | ₩392,252 | ₩400,443 | ₩388,637 | ₩399,189 | +1.77% | 10.5만 |
|---|
| 2026.09.25 | ₩391,051 | ₩397,322 | ₩390,891 | ₩394,427 | +0.86% | 7.2만 |
|---|
| 2026.09.24 | ₩384,087 | ₩400,537 | ₩381,819 | ₩398,202 | +3.67% | 18.3만 |
|---|
| 2026.09.23 | ₩380,272 | ₩383,407 | ₩376,123 | ₩383,394 | +0.82% | 8.3만 |
|---|
| 2026.09.22 | ₩381,539 | ₩384,808 | ₩374,362 | ₩380,485 | -0.28% | 9.2만 |
|---|
| 2026.09.21 | ₩373,708 | ₩379,098 | ₩365,677 | ₩375,803 | +0.56% | 15.7만 |
|---|
| 2026.09.18 | ₩367,424 | ₩369,452 | ₩364,209 | ₩369,132 | +0.46% | 14.6만 |
|---|
| 2026.09.17 | ₩380,005 | ₩380,005 | ₩366,584 | ₩367,424 | -3.31% | 8.7만 |
|---|
| 2026.09.16 | ₩368,385 | ₩378,871 | ₩367,585 | ₩372,761 | +1.19% | 9.5만 |
|---|
| 2026.09.15 | ₩371,880 | ₩371,880 | ₩364,209 | ₩367,505 | -1.18% | 11.1만 |
|---|
| 2026.09.14 | ₩372,481 | ₩376,897 | ₩369,412 | ₩370,866 | -0.43% | 9.2만 |
|---|
| 2026.09.11 | ₩375,336 | ₩376,430 | ₩367,558 | ₩370,733 | -1.23% | 8.2만 |
|---|
| 2026.09.10 | ₩367,078 | ₩373,575 | ₩364,703 | ₩370,079 | +0.82% | 9.3만 |
|---|
| 2026.09.09 | ₩372,814 | ₩380,085 | ₩370,173 | ₩371,667 | -0.31% | 13.2만 |
|---|
| 2026.09.08 | ₩384,514 | ₩386,382 | ₩370,440 | ₩375,162 | -2.43% | 11.7만 |
|---|
| 2026.09.04 | ₩380,219 | ₩387,503 | ₩380,219 | ₩385,275 | +1.33% | 10.5만 |
|---|
| 2026.09.03 | ₩394,400 | ₩397,282 | ₩380,886 | ₩382,246 | -3.08% | 15.2만 |
|---|
| 2026.09.02 | ₩394,720 | ₩397,548 | ₩386,916 | ₩390,144 | -1.16% | 12만 |
|---|
| 2026.09.01 | ₩395,307 | ₩406,087 | ₩391,625 | ₩392,305 | -0.76% | 14.2만 |
|---|
| 2026.08.31 | ₩397,442 | ₩399,870 | ₩392,746 | ₩397,495 | +0.01% | 14.7만 |
|---|
| 2026.08.28 | ₩400,230 | ₩407,541 | ₩399,710 | ₩400,297 | +0.02% | 10.3만 |
|---|
| 2026.08.27 | ₩401,951 | ₩407,608 | ₩398,416 | ₩400,163 | -0.44% | 10.2만 |
|---|
| 2026.08.26 | ₩403,365 | ₩413,718 | ₩400,657 | ₩406,327 | +0.73% | 16.4만 |
|---|
| 2026.08.25 | ₩409,595 | ₩412,063 | ₩404,179 | ₩405,847 | -0.92% | 10.5만 |
|---|
| 2026.08.24 | ₩411,757 | ₩415,866 | ₩402,832 | ₩407,421 | -1.05% | 10.8만 |
|---|
| 2026.08.21 | ₩410,489 | ₩414,091 | ₩403,579 | ₩412,410 | +0.47% | 14.3만 |
|---|
| 2026.08.20 | ₩409,635 | ₩419,801 | ₩400,337 | ₩405,900 | -0.91% | 16만 |
|---|
| 2026.08.19 | ₩428,806 | ₩432,288 | ₩415,185 | ₩417,360 | -2.67% | 10.2만 |
|---|
| 2026.08.18 | ₩430,808 | ₩430,808 | ₩418,867 | ₩418,894 | -2.77% | 9.4만 |
|---|
| 2026.08.17 | ₩423,857 | ₩431,274 | ₩423,857 | ₩428,660 | +1.13% | 8.9만 |
|---|
| 2026.08.14 | ₩427,072 | ₩437,051 | ₩427,072 | ₩429,260 | +0.51% | 10.5만 |
|---|
| 2026.08.13 | ₩433,049 | ₩440,933 | ₩426,098 | ₩426,725 | -1.46% | 22.3만 |
|---|
| 2026.08.12 | ₩428,086 | ₩438,906 | ₩420,682 | ₩430,194 | +0.49% | 13.2만 |
|---|
| 2026.08.11 | ₩427,953 | ₩435,877 | ₩423,857 | ₩429,460 | +0.35% | 14.9만 |
|---|
| 2026.08.10 | ₩413,304 | ₩434,930 | ₩413,304 | ₩433,582 | +4.91% | 13.6만 |
|---|
| 2026.08.07 | ₩422,243 | ₩427,352 | ₩414,425 | ₩418,921 | -0.79% | 13.3만 |
|---|
| 2026.08.06 | ₩429,660 | ₩429,754 | ₩413,558 | ₩416,066 | -3.16% | 21.5만 |
|---|
| 2026.08.05 | ₩438,238 | ₩441,107 | ₩424,004 | ₩429,660 | -1.96% | 34.1만 |
|---|
| 2026.08.04 | ₩406,901 | ₩451,873 | ₩406,901 | ₩446,710 | +9.78% | 63.8만 |
|---|
| 2026.08.03 | ₩341,983 | ₩359,660 | ₩341,463 | ₩356,912 | +4.37% | 19만 |
|---|
| 2026.07.31 | ₩344,371 | ₩344,371 | ₩332,191 | ₩339,902 | -1.30% | 12.1만 |
|---|
| 2026.07.30 | ₩340,316 | ₩344,318 | ₩337,127 | ₩340,236 | -0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩340,676 | ₩344,264 | ₩333,698 | ₩340,316 | -0.11% | 18.1만 |
|---|
| 2026.07.28 | ₩335,233 | ₩345,532 | ₩333,405 | ₩344,291 | +2.70% | 25.5만 |
|---|
| 2026.07.27 | ₩321,198 | ₩332,644 | ₩318,303 | ₩331,697 | +3.27% | 24.2만 |
|---|
| 2026.07.24 | ₩319,130 | ₩322,185 | ₩314,901 | ₩316,449 | -0.84% | 20.5만 |
|---|
| 2026.07.23 | ₩311,899 | ₩316,489 | ₩310,552 | ₩315,128 | +1.04% | 14.3만 |
|---|
| 2026.07.22 | ₩325,694 | ₩325,801 | ₩317,462 | ₩317,462 | -2.53% | 14.3만 |
|---|
| 2026.07.21 | ₩324,480 | ₩329,269 | ₩320,904 | ₩325,440 | +0.30% | 11.7만 |
|---|
| 2026.07.20 | ₩324,800 | ₩330,977 | ₩317,809 | ₩327,668 | +0.88% | 15.8만 |
|---|
| 2026.07.17 | ₩335,393 | ₩343,998 | ₩320,784 | ₩322,919 | -3.72% | 18만 |
|---|
| 2026.07.16 | ₩330,083 | ₩343,637 | ₩330,083 | ₩342,517 | +3.77% | 22만 |
|---|
| 2026.07.15 | ₩306,990 | ₩328,616 | ₩305,762 | ₩328,095 | +6.87% | 28만 |
|---|
| 2026.07.14 | ₩315,048 | ₩316,529 | ₩304,815 | ₩306,990 | -2.56% | 26.1만 |
|---|
| 2026.07.13 | ₩315,034 | ₩325,147 | ₩311,326 | ₩316,515 | +0.47% | 21.7만 |
|---|
| 2026.07.10 | ₩332,765 | ₩333,992 | ₩314,314 | ₩316,062 | -5.02% | 28.2만 |
|---|
| 2026.07.09 | ₩336,340 | ₩341,836 | ₩328,549 | ₩333,138 | -0.95% | 30.2만 |
|---|
| 2026.07.08 | ₩348,680 | ₩352,256 | ₩334,592 | ₩335,553 | -3.76% | 21.5만 |
|---|
| 2026.07.07 | ₩362,115 | ₩372,868 | ₩348,400 | ₩352,349 | -2.70% | 19.5만 |
|---|
| 2026.07.06 | ₩367,505 | ₩372,321 | ₩351,188 | ₩362,969 | -1.23% | 30.4만 |
|---|
| 2026.07.02 | ₩362,275 | ₩363,355 | ₩353,163 | ₩363,355 | +0.30% | 24.4만 |
|---|
| 2026.07.01 | ₩352,536 | ₩367,144 | ₩352,536 | ₩358,433 | +1.67% | 18.5만 |
|---|
| 2026.06.30 | ₩351,709 | ₩362,342 | ₩344,611 | ₩353,710 | +0.57% | 15.5만 |
|---|
| 2026.06.29 | ₩345,745 | ₩353,443 | ₩342,063 | ₩351,709 | +1.72% | 16.5만 |
|---|
| 2026.06.26 | ₩337,407 | ₩348,213 | ₩337,341 | ₩346,599 | +2.72% | 35.6만 |
|---|
| 2026.06.25 | ₩328,029 | ₩341,530 | ₩327,442 | ₩337,167 | +2.79% | 19.5만 |
|---|
| 2026.06.24 | ₩312,259 | ₩324,613 | ₩309,645 | ₩324,120 | +3.80% | 23.4만 |
|---|
| 2026.06.23 | ₩311,646 | ₩317,209 | ₩307,830 | ₩312,820 | +0.38% | 17.1만 |
|---|
| 2026.06.22 | ₩318,997 | ₩323,573 | ₩311,246 | ₩311,246 | -2.43% | 11.4만 |
|---|
| 2026.06.18 | ₩307,670 | ₩323,239 | ₩306,670 | ₩319,223 | +3.76% | 22.8만 |
|---|
| 2026.06.17 | ₩307,697 | ₩318,343 | ₩298,665 | ₩303,748 | -1.28% | 22만 |
|---|
| 2026.06.16 | ₩314,821 | ₩314,821 | ₩306,990 | ₩309,778 | -1.60% | 22.3만 |
|---|
| 2026.06.15 | ₩318,370 | ₩323,493 | ₩309,511 | ₩311,739 | -2.08% | 16.9만 |
|---|
| 2026.06.12 | ₩319,384 | ₩325,093 | ₩311,259 | ₩313,433 | -1.86% | 21.3만 |
|---|
| 2026.06.11 | ₩311,125 | ₩321,732 | ₩307,550 | ₩318,316 | +2.31% | 27만 |
|---|
| 2026.06.10 | ₩305,736 | ₩314,554 | ₩304,989 | ₩310,152 | +1.44% | 22만 |
|---|
| 2026.06.09 | ₩304,255 | ₩315,541 | ₩302,174 | ₩308,337 | +1.34% | 25.7만 |
|---|
| 2026.06.08 | ₩297,931 | ₩306,910 | ₩295,503 | ₩302,454 | +1.52% | 16.3만 |
|---|
| 2026.06.05 | ₩304,161 | ₩308,978 | ₩295,343 | ₩298,665 | -1.81% | 24만 |
|---|
| 2026.06.04 | ₩296,397 | ₩304,282 | ₩293,916 | ₩299,519 | +1.05% | 13만 |
|---|
| 2026.06.03 | ₩287,419 | ₩291,608 | ₩282,429 | ₩291,287 | +1.35% | 20.8만 |
|---|
| 2026.06.02 | ₩288,713 | ₩290,140 | ₩280,748 | ₩288,673 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩291,888 | ₩295,823 | ₩281,895 | ₩291,007 | -0.30% | 21.4만 |
|---|
| 2026.05.29 | ₩302,854 | ₩304,842 | ₩292,688 | ₩293,635 | -3.04% | 18.6만 |
|---|
| 2026.05.28 | ₩301,440 | ₩304,655 | ₩297,051 | ₩304,161 | +0.90% | 12.6만 |
|---|
| 2026.05.27 | ₩305,976 | ₩311,953 | ₩294,423 | ₩302,000 | -1.30% | 19만 |
|---|
| 2026.05.26 | ₩307,016 | ₩307,177 | ₩291,367 | ₩305,589 | -0.46% | 22만 |
|---|
| 2026.05.22 | ₩301,507 | ₩307,710 | ₩295,610 | ₩305,469 | +1.31% | 16.1만 |
|---|
| 2026.05.21 | ₩295,677 | ₩304,295 | ₩288,512 | ₩301,640 | +2.02% | 22.1만 |
|---|
| 2026.05.20 | ₩289,513 | ₩300,026 | ₩283,790 | ₩299,812 | +3.56% | 17.9만 |
|---|
| 2026.05.19 | ₩289,139 | ₩297,024 | ₩283,763 | ₩289,780 | +0.22% | 16.5만 |
|---|
| 2026.05.18 | ₩283,656 | ₩292,888 | ₩280,214 | ₩289,793 | +2.16% | 17.7만 |
|---|
| 2026.05.15 | ₩294,089 | ₩300,039 | ₩282,682 | ₩285,431 | -2.94% | 26.4만 |
|---|
| 2026.05.14 | ₩291,928 | ₩297,091 | ₩288,766 | ₩294,756 | +0.97% | 11.9만 |
|---|
| 2026.05.13 | ₩290,474 | ₩296,250 | ₩285,497 | ₩292,475 | +0.69% | 19.7만 |
|---|
| 2026.05.12 | ₩293,342 | ₩303,254 | ₩287,579 | ₩294,289 | +0.32% | 25.8만 |
|---|
| 2026.05.11 | ₩307,350 | ₩311,446 | ₩287,432 | ₩296,130 | -3.65% | 22.8만 |
|---|
| 2026.05.08 | ₩296,864 | ₩308,244 | ₩289,433 | ₩307,577 | +3.61% | 21.7만 |
|---|
| 2026.05.07 | ₩290,620 | ₩304,562 | ₩273,784 | ₩295,303 | +1.61% | 28.5만 |
|---|
| 2026.05.06 | ₩288,793 | ₩312,926 | ₩286,698 | ₩291,101 | +0.80% | 46.8만 |
|---|
| 2026.05.05 | ₩243,473 | ₩288,179 | ₩231,947 | ₩283,403 | +16.40% | 49.6만 |
|---|
| 2026.05.04 | ₩255,200 | ₩264,472 | ₩245,528 | ₩256,881 | +0.66% | 26.3만 |
|---|
| 2026.05.01 | ₩256,814 | ₩267,207 | ₩254,066 | ₩258,909 | +0.82% | 19.5만 |
|---|
| 2026.04.30 | ₩248,396 | ₩258,509 | ₩246,302 | ₩255,654 | +2.92% | 22.9만 |
|---|
| 2026.04.29 | ₩257,668 | ₩261,924 | ₩245,021 | ₩247,409 | -3.98% | 23.3만 |
|---|
| 2026.04.28 | ₩263,218 | ₩269,475 | ₩258,469 | ₩260,483 | -1.04% | 16.4만 |
|---|
| 2026.04.27 | ₩266,100 | ₩273,157 | ₩261,790 | ₩263,218 | -1.08% | 35.7만 |
|---|
| 2026.04.24 | ₩267,127 | ₩270,195 | ₩258,148 | ₩266,900 | -0.08% | 24.3만 |
|---|
| 2026.04.23 | ₩271,810 | ₩273,157 | ₩261,484 | ₩264,285 | -2.77% | 19.7만 |
|---|
| 2026.04.22 | ₩267,941 | ₩273,050 | ₩266,433 | ₩271,810 | +1.44% | 17.3만 |
|---|
| 2026.04.21 | ₩268,007 | ₩273,664 | ₩261,190 | ₩265,059 | -1.10% | 18.5만 |
|---|
| 2026.04.20 | ₩266,420 | ₩272,730 | ₩261,417 | ₩268,261 | +0.69% | 15만 |
|---|
| 2026.04.17 | ₩263,485 | ₩272,063 | ₩257,575 | ₩269,995 | +2.47% | 22.9만 |
|---|
| 2026.04.16 | ₩258,922 | ₩265,486 | ₩257,975 | ₩258,869 | -0.02% | 19.5만 |
|---|
| 2026.04.15 | ₩261,524 | ₩264,619 | ₩257,134 | ₩261,777 | +0.10% | 15만 |
|---|
| 2026.04.14 | ₩270,702 | ₩276,959 | ₩256,147 | ₩261,524 | -3.39% | 18.4만 |
|---|
| 2026.04.13 | ₩265,059 | ₩272,903 | ₩262,457 | ₩271,343 | +2.37% | 17.8만 |
|---|
| 2026.04.10 | ₩273,077 | ₩275,492 | ₩268,154 | ₩268,488 | -1.68% | 17.2만 |
|---|
| 2026.04.09 | ₩263,872 | ₩276,305 | ₩260,550 | ₩271,623 | +2.94% | 16.8만 |
|---|
| 2026.04.08 | ₩261,857 | ₩269,395 | ₩261,857 | ₩267,474 | +2.14% | 23.9만 |
|---|
| 2026.04.07 | ₩256,387 | ₩259,696 | ₩249,730 | ₩251,745 | -1.81% | 17.7만 |
|---|
| 2026.04.06 | ₩253,546 | ₩259,029 | ₩251,104 | ₩256,147 | +1.03% | 21.4만 |
|---|
| 2026.04.02 | ₩254,920 | ₩259,042 | ₩247,809 | ₩256,174 | +0.49% | 20.8만 |
|---|
| 2026.04.01 | ₩256,894 | ₩265,579 | ₩255,147 | ₩258,802 | +0.74% | 18만 |
|---|
| 2026.03.31 | ₩252,038 | ₩260,950 | ₩251,891 | ₩258,282 | +2.48% | 26.5만 |
|---|
| 2026.03.30 | ₩255,934 | ₩260,630 | ₩247,476 | ₩249,157 | -2.65% | 20.8만 |
|---|
| 2026.03.27 | ₩249,383 | ₩259,402 | ₩246,008 | ₩252,745 | +1.35% | 14.3만 |
|---|
| 2026.03.26 | ₩253,252 | ₩256,267 | ₩249,703 | ₩250,784 | -0.97% | 15.1만 |
|---|
| 2026.03.25 | ₩257,561 | ₩262,791 | ₩250,864 | ₩253,572 | -1.55% | 20.9만 |
|---|
| 2026.03.24 | ₩248,876 | ₩260,256 | ₩248,876 | ₩252,905 | +1.62% | 20.5만 |
|---|
| 2026.03.23 | ₩262,764 | ₩262,764 | ₩250,557 | ₩251,825 | -4.16% | 17.6만 |
|---|
| 2026.03.20 | ₩262,231 | ₩264,739 | ₩252,118 | ₩254,880 | -2.80% | 17.4만 |
|---|
| 2026.03.19 | ₩263,965 | ₩265,473 | ₩257,615 | ₩262,791 | -0.44% | 15.3만 |
|---|
| 2026.03.18 | ₩273,757 | ₩273,757 | ₩264,045 | ₩264,685 | -3.31% | 15만 |
|---|
| 2026.03.17 | ₩274,731 | ₩281,602 | ₩271,689 | ₩274,358 | -0.14% | 17.2만 |
|---|
| 2026.03.16 | ₩272,250 | ₩274,865 | ₩266,713 | ₩270,849 | -0.51% | 25.1만 |
|---|
| 2026.03.13 | ₩275,118 | ₩275,118 | ₩265,326 | ₩271,983 | -1.14% | 28.7만 |
|---|
| 2026.03.12 | ₩274,304 | ₩278,533 | ₩269,288 | ₩272,570 | -0.63% | 15만 |
|---|
| 2026.03.11 | ₩284,083 | ₩289,473 | ₩278,347 | ₩279,614 | -1.57% | 21.7만 |
|---|
| 2026.03.10 | ₩285,484 | ₩288,512 | ₩277,306 | ₩286,645 | +0.41% | 21.4만 |
|---|
| 2026.03.09 | ₩277,973 | ₩291,394 | ₩277,666 | ₩286,832 | +3.19% | 17.3만 |
|---|
| 2026.03.06 | ₩264,459 | ₩280,068 | ₩261,484 | ₩278,720 | +5.39% | 21.9만 |
|---|
| 2026.03.05 | ₩270,902 | ₩276,359 | ₩261,790 | ₩269,928 | -0.36% | 17.6만 |
|---|
| 2026.03.04 | ₩271,196 | ₩275,879 | ₩261,817 | ₩272,143 | +0.35% | 17.1만 |
|---|
| 2026.03.03 | ₩264,739 | ₩273,491 | ₩262,818 | ₩270,702 | +2.25% | 26.3만 |
|---|
| 2026.03.02 | ₩270,115 | ₩280,188 | ₩270,022 | ₩272,557 | +0.90% | 21.2만 |
|---|
| 2026.02.27 | ₩283,576 | ₩290,367 | ₩276,799 | ₩280,935 | -0.93% | 16.7만 |
|---|
| 2026.02.26 | ₩320,397 | ₩324,720 | ₩285,377 | ₩287,725 | -10.20% | 31.2만 |
|---|
| 2026.02.25 | ₩330,350 | ₩337,567 | ₩296,877 | ₩320,397 | -3.01% | 81.7만 |
|---|
| 2026.02.24 | ₩325,374 | ₩332,458 | ₩317,996 | ₩320,944 | -1.36% | 20.6만 |
|---|
| 2026.02.23 | ₩311,552 | ₩326,494 | ₩309,658 | ₩322,572 | +3.54% | 13.4만 |
|---|
| 2026.02.20 | ₩295,170 | ₩317,809 | ₩289,099 | ₩311,499 | +5.53% | 15.7만 |
|---|
| 2026.02.19 | ₩323,679 | ₩323,679 | ₩286,311 | ₩297,278 | -8.16% | 41.3만 |
|---|
| 2026.02.18 | ₩329,229 | ₩335,486 | ₩326,428 | ₩327,962 | -0.38% | 23.2만 |
|---|
| 2026.02.17 | ₩330,350 | ₩336,420 | ₩326,094 | ₩328,362 | -0.60% | 13.7만 |
|---|
| 2026.02.13 | ₩333,939 | ₩337,554 | ₩323,039 | ₩327,935 | -1.80% | 16.8만 |
|---|
| 2026.02.12 | ₩354,444 | ₩358,753 | ₩329,376 | ₩329,950 | -6.91% | 14.4만 |
|---|
| 2026.02.11 | ₩361,061 | ₩361,061 | ₩335,700 | ₩351,455 | -2.66% | 15.6만 |
|---|
| 2026.02.10 | ₩357,179 | ₩366,784 | ₩351,415 | ₩356,952 | -0.06% | 13.9만 |
|---|
| 2026.02.09 | ₩359,273 | ₩359,273 | ₩341,756 | ₩354,083 | -1.44% | 15.7만 |
|---|
| 2026.02.06 | ₩344,771 | ₩358,739 | ₩344,144 | ₩356,658 | +3.45% | 26.9만 |
|---|
| 2026.02.05 | ₩341,103 | ₩349,281 | ₩338,941 | ₩341,810 | +0.21% | 13.1만 |
|---|
| 2026.02.04 | ₩336,727 | ₩342,717 | ₩321,398 | ₩340,582 | +1.15% | 19.7만 |
|---|
| 2026.02.03 | ₩339,288 | ₩350,868 | ₩334,379 | ₩335,459 | -1.13% | 19만 |
|---|
| 2026.02.02 | ₩335,033 | ₩348,694 | ₩333,525 | ₩341,356 | +1.89% | 12.9만 |
|---|
| 2026.01.30 | ₩325,120 | ₩337,034 | ₩325,120 | ₩335,046 | +3.05% | 19.8만 |
|---|
| 2026.01.29 | ₩325,147 | ₩330,497 | ₩321,131 | ₩329,229 | +1.26% | 17.9만 |
|---|
| 2026.01.28 | ₩337,834 | ₩337,834 | ₩321,011 | ₩325,387 | -3.68% | 16.4만 |
|---|
| 2026.01.27 | ₩337,968 | ₩340,009 | ₩327,175 | ₩335,633 | -0.69% | 14.4만 |
|---|
| 2026.01.26 | ₩346,319 | ₩347,640 | ₩334,325 | ₩338,688 | -2.20% | 11.2만 |
|---|
| 2026.01.23 | ₩354,190 | ₩356,205 | ₩341,663 | ₩345,105 | -2.57% | 17.1만 |
|---|
| 2026.01.22 | ₩357,672 | ₩363,676 | ₩350,561 | ₩355,738 | -0.54% | 20.9만 |
|---|
| 2026.01.21 | ₩353,603 | ₩358,313 | ₩344,531 | ₩353,763 | +0.05% | 14.7만 |
|---|
| 2026.01.20 | ₩340,649 | ₩355,684 | ₩340,649 | ₩349,881 | +2.71% | 10.3만 |
|---|
| 2026.01.16 | ₩343,077 | ₩353,030 | ₩333,605 | ₩347,560 | +1.31% | 12.2만 |
|---|
| 2026.01.15 | ₩345,785 | ₩348,947 | ₩337,541 | ₩343,344 | -0.71% | 16.2만 |
|---|
| 2026.01.14 | ₩338,168 | ₩347,853 | ₩332,191 | ₩347,546 | +2.77% | 17.3만 |
|---|
| 2026.01.13 | ₩348,240 | ₩351,135 | ₩332,604 | ₩336,820 | -3.28% | 12.4만 |
|---|
| 2026.01.12 | ₩343,651 | ₩345,425 | ₩326,187 | ₩345,385 | +0.50% | 20.4만 |
|---|
| 2026.01.09 | ₩340,756 | ₩346,426 | ₩333,952 | ₩343,544 | +0.82% | 11.3만 |
|---|
| 2026.01.08 | ₩329,162 | ₩348,747 | ₩329,162 | ₩340,756 | +3.52% | 17.4만 |
|---|
| 2026.01.07 | ₩330,630 | ₩333,525 | ₩325,134 | ₩332,845 | +0.67% | 17.5만 |
|---|
| 2026.01.06 | ₩314,127 | ₩331,084 | ₩313,033 | ₩328,029 | +4.43% | 18만 |
|---|
| 2026.01.05 | ₩299,079 | ₩320,184 | ₩296,170 | ₩316,595 | +5.86% | 16.4만 |
|---|
| 2026.01.02 | ₩300,666 | ₩302,054 | ₩293,502 | ₩298,038 | -0.87% | 14만 |
|---|
| 2025.12.31 | ₩313,233 | ₩313,233 | ₩295,690 | ₩296,210 | -5.43% | 21.4만 |
|---|
| 2025.12.30 | ₩312,766 | ₩318,837 | ₩311,606 | ₩313,700 | +0.30% | 13.4만 |
|---|
| 2025.12.29 | ₩317,809 | ₩327,161 | ₩311,953 | ₩314,741 | -0.97% | 18.9만 |
|---|
| 2025.12.26 | ₩311,913 | ₩318,650 | ₩311,913 | ₩316,475 | +1.46% | 17.5만 |
|---|
| 2025.12.24 | ₩312,326 | ₩316,755 | ₩310,979 | ₩314,234 | +0.61% | 7.5만 |
|---|
| 2025.12.23 | ₩307,603 | ₩313,914 | ₩304,428 | ₩310,405 | +0.91% | 20.7만 |
|---|
| 2025.12.22 | ₩306,176 | ₩313,794 | ₩305,162 | ₩306,403 | +0.07% | 7.5만 |
|---|
| 2025.12.19 | ₩298,065 | ₩309,631 | ₩295,570 | ₩306,043 | +2.68% | 23.2만 |
|---|
| 2025.12.18 | ₩300,173 | ₩304,575 | ₩290,287 | ₩299,986 | -0.06% | 16.9만 |
|---|
| 2025.12.17 | ₩288,379 | ₩299,572 | ₩288,379 | ₩299,092 | +3.71% | 17.4만 |
|---|
| 2025.12.16 | ₩287,765 | ₩295,236 | ₩285,124 | ₩290,487 | +0.95% | 13.9만 |
|---|
| 2025.12.15 | ₩293,302 | ₩296,224 | ₩287,845 | ₩290,594 | -0.92% | 10.1만 |
|---|
| 2025.12.12 | ₩289,153 | ₩293,782 | ₩284,564 | ₩292,755 | +1.25% | 15.6만 |
|---|
| 2025.12.11 | ₩287,592 | ₩292,795 | ₩282,576 | ₩286,658 | -0.32% | 15.5만 |
|---|
| 2025.12.10 | ₩281,482 | ₩285,497 | ₩272,970 | ₩285,217 | +1.33% | 24.8만 |
|---|
| 2025.12.09 | ₩286,832 | ₩291,274 | ₩279,200 | ₩280,254 | -2.29% | 15.3만 |
|---|
| 2025.12.08 | ₩293,289 | ₩296,877 | ₩287,298 | ₩287,885 | -1.84% | 11.1만 |
|---|
| 2025.12.05 | ₩288,779 | ₩293,435 | ₩284,403 | ₩289,686 | +0.31% | 13.4만 |
|---|
| 2025.12.04 | ₩294,863 | ₩294,970 | ₩273,504 | ₩288,472 | -2.17% | 14.8만 |
|---|
| 2025.12.03 | ₩290,594 | ₩298,612 | ₩290,407 | ₩293,048 | +0.84% | 11.1만 |
|---|
| 2025.12.02 | ₩293,128 | ₩304,775 | ₩288,192 | ₩292,275 | -0.29% | 15.4만 |
|---|
| 2025.12.01 | ₩299,372 | ₩304,842 | ₩294,396 | ₩295,570 | -1.27% | 10.9만 |
|---|
| 2025.11.28 | ₩303,601 | ₩303,935 | ₩298,038 | ₩302,427 | -0.39% | 3.6만 |
|---|
| 2025.11.26 | ₩306,283 | ₩307,163 | ₩296,530 | ₩299,732 | -2.14% | 15.7만 |
|---|
| 2025.11.25 | ₩299,279 | ₩311,259 | ₩291,848 | ₩306,496 | +2.41% | 11.9만 |
|---|
| 2025.11.24 | ₩290,860 | ₩296,504 | ₩285,844 | ₩296,130 | +1.81% | 14.3만 |
|---|
| 2025.11.21 | ₩280,214 | ₩295,343 | ₩279,214 | ₩293,475 | +4.73% | 14.5만 |
|---|
| 2025.11.20 | ₩293,675 | ₩293,675 | ₩278,453 | ₩279,961 | -4.67% | 10만 |
|---|
| 2025.11.19 | ₩290,674 | ₩296,504 | ₩289,233 | ₩292,928 | +0.78% | 9.3만 |
|---|
| 2025.11.18 | ₩293,635 | ₩297,851 | ₩286,645 | ₩291,608 | -0.69% | 10.1만 |
|---|
| 2025.11.17 | ₩305,349 | ₩312,099 | ₩293,595 | ₩297,264 | -2.65% | 10.9만 |
|---|
| 2025.11.14 | ₩307,470 | ₩316,222 | ₩303,254 | ₩308,951 | +0.48% | 10.2만 |
|---|
| 2025.11.13 | ₩312,059 | ₩325,374 | ₩308,004 | ₩312,580 | +0.17% | 13.2만 |
|---|
| 2025.11.12 | ₩327,668 | ₩330,483 | ₩314,914 | ₩316,569 | -3.39% | 16.6만 |
|---|
| 2025.11.11 | ₩310,939 | ₩328,455 | ₩310,939 | ₩327,668 | +5.38% | 22.8만 |
|---|
| 2025.11.10 | ₩302,841 | ₩313,940 | ₩298,918 | ₩312,886 | +3.32% | 15.1만 |
|---|
| 2025.11.07 | ₩299,079 | ₩304,869 | ₩292,581 | ₩301,653 | +0.86% | 10.2만 |
|---|
| 2025.11.06 | ₩309,965 | ₩309,965 | ₩289,380 | ₩297,197 | -4.12% | 12.6만 |
|---|
| 2025.11.05 | ₩297,264 | ₩315,728 | ₩295,503 | ₩312,833 | +5.24% | 26.8만 |
|---|
| 2025.11.04 | ₩277,840 | ₩352,202 | ₩276,225 | ₩297,558 | +7.10% | 48.5만 |
|---|
| 2025.11.03 | ₩254,426 | ₩266,260 | ₩254,426 | ₩265,553 | +4.37% | 19.8만 |
|---|
| 2025.10.31 | ₩247,809 | ₩257,308 | ₩243,967 | ₩257,001 | +3.71% | 15.6만 |
|---|
| 2025.10.30 | ₩251,478 | ₩257,922 | ₩246,515 | ₩247,182 | -1.71% | 11만 |
|---|
| 2025.10.29 | ₩262,204 | ₩264,325 | ₩248,916 | ₩252,639 | -3.65% | 12.9만 |
|---|
| 2025.10.28 | ₩268,261 | ₩271,263 | ₩262,818 | ₩264,005 | -1.59% | 6.9만 |
|---|
| 2025.10.27 | ₩268,274 | ₩269,088 | ₩264,699 | ₩266,833 | -0.54% | 4.9만 |
|---|
| 2025.10.24 | ₩271,102 | ₩277,493 | ₩266,607 | ₩268,141 | -1.09% | 7.3만 |
|---|
| 2025.10.23 | ₩274,264 | ₩277,933 | ₩266,033 | ₩267,087 | -2.62% | 7.6만 |
|---|
| 2025.10.22 | ₩269,061 | ₩279,734 | ₩263,645 | ₩275,692 | +2.46% | 15.6만 |
|---|
| 2025.10.21 | ₩263,738 | ₩268,701 | ₩260,950 | ₩268,461 | +1.79% | 6.3만 |
|---|
| 2025.10.20 | ₩264,058 | ₩265,326 | ₩259,109 | ₩263,165 | -0.34% | 6.8만 |
|---|
| 2025.10.17 | ₩254,346 | ₩261,270 | ₩254,346 | ₩260,910 | +2.58% | 10.7만 |
|---|
| 2025.10.16 | ₩263,618 | ₩269,141 | ₩256,627 | ₩257,495 | -2.32% | 14.5만 |
|---|
| 2025.10.15 | ₩267,861 | ₩269,582 | ₩260,603 | ₩260,710 | -2.67% | 8.8만 |
|---|
| 2025.10.14 | ₩257,962 | ₩266,740 | ₩257,882 | ₩265,939 | +3.09% | 9.1만 |
|---|
| 2025.10.13 | ₩255,093 | ₩262,457 | ₩255,013 | ₩260,763 | +2.22% | 8.3만 |
|---|
| 2025.10.10 | ₩256,667 | ₩259,723 | ₩249,490 | ₩255,240 | -0.56% | 8.9만 |
|---|