시장 데이터를 불러오는 중
전체 종목
US Foods Holding Corp. Common Stock 과거 주가
US Foods Holding Corp. Common Stock · USFD · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Foods Holding Corp. Common Stock · USFD · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,143 | ₩131,081 | ₩130,076 | ₩130,558 | +0.32% | 136.2만 |
| 2026.10.08 | ₩128,709 | ₩131,536 | ₩128,381 | ₩130,143 | +1.11% | 162.8만 |
| 2026.10.07 | ₩128,883 | ₩129,647 | ₩128,119 | ₩128,709 | -0.14% | 110.9만 |
| 2026.10.06 | ₩127,731 | ₩129,888 | ₩127,476 | ₩129,352 | +1.27% | 140.5만 |
| 2026.10.05 | ₩129,459 | ₩129,969 | ₩126,719 | ₩126,806 | -2.05% | 219.3만 |
| 2026.10.02 | ₩126,766 | ₩131,034 | ₩126,404 | ₩129,875 | +2.45% | 347.9만 |
| 2026.10.01 | ₩123,228 | ₩126,297 | ₩121,701 | ₩125,868 | +2.14% | 210.9만 |
| 2026.09.30 | ₩126,042 | ₩126,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,563 |
| -1.97% |
| 210.9만 |
| 2026.09.29 | ₩124,515 | ₩127,195 | ₩123,764 | ₩125,560 | +0.84% | 140.2만 |
|---|
| 2026.09.28 | ₩124,622 | ₩126,498 | ₩122,960 | ₩125,587 | +0.77% | 260만 |
|---|
| 2026.09.25 | ₩125,520 | ₩126,518 | ₩124,193 | ₩125,064 | -0.36% | 164.1만 |
|---|
| 2026.09.24 | ₩126,243 | ₩127,101 | ₩124,897 | ₩125,721 | -0.41% | 241.8만 |
|---|
| 2026.09.23 | ₩125,922 | ₩127,771 | ₩125,741 | ₩125,868 | -0.04% | 283.2만 |
|---|
| 2026.09.22 | ₩126,069 | ₩129,955 | ₩125,948 | ₩126,230 | +0.13% | 293.6만 |
|---|
| 2026.09.21 | ₩125,386 | ₩127,161 | ₩124,032 | ₩126,257 | +0.69% | 296만 |
|---|
| 2026.09.18 | ₩123,349 | ₩126,002 | ₩122,706 | ₩125,185 | +1.49% | 491만 |
|---|
| 2026.09.17 | ₩125,962 | ₩125,962 | ₩123,228 | ₩123,496 | -1.96% | 307.7만 |
|---|
| 2026.09.16 | ₩123,483 | ₩125,835 | ₩122,665 | ₩123,965 | +0.39% | 372만 |
|---|
| 2026.09.15 | ₩126,002 | ₩126,766 | ₩120,856 | ₩123,295 | -2.15% | 361.2만 |
|---|
| 2026.09.14 | ₩128,287 | ₩129,437 | ₩126,779 | ₩127,034 | -0.98% | 255.5만 |
|---|
| 2026.09.11 | ₩127,918 | ₩130,062 | ₩125,814 | ₩127,758 | -0.13% | 324.7만 |
|---|
| 2026.09.10 | ₩130,612 | ₩132,314 | ₩127,959 | ₩128,722 | -1.45% | 265.2만 |
|---|
| 2026.09.09 | ₩137,272 | ₩139,918 | ₩129,754 | ₩130,585 | -4.87% | 308.4만 |
|---|
| 2026.09.08 | ₩138,772 | ₩139,670 | ₩137,473 | ₩138,143 | -0.45% | 142.4만 |
|---|
| 2026.09.04 | ₩139,161 | ₩140,434 | ₩137,352 | ₩139,416 | +0.18% | 122.6만 |
|---|
| 2026.09.03 | ₩140,917 | ₩143,315 | ₩139,576 | ₩139,911 | -0.71% | 125.7만 |
|---|
| 2026.09.02 | ₩143,623 | ₩144,280 | ₩139,630 | ₩140,421 | -2.23% | 202.2만 |
|---|
| 2026.09.01 | ₩142,886 | ₩143,248 | ₩140,086 | ₩142,927 | +0.03% | 238.6만 |
|---|
| 2026.08.31 | ₩142,860 | ₩144,246 | ₩139,925 | ₩140,488 | -1.66% | 221만 |
|---|
| 2026.08.28 | ₩144,695 | ₩144,829 | ₩143,007 | ₩143,744 | -0.66% | 134.2만 |
|---|
| 2026.08.27 | ₩143,181 | ₩144,856 | ₩142,632 | ₩144,427 | +0.87% | 137.9만 |
|---|
| 2026.08.26 | ₩146,236 | ₩146,638 | ₩145,004 | ₩145,339 | -0.61% | 112.7만 |
|---|
| 2026.08.25 | ₩147,489 | ₩147,489 | ₩144,776 | ₩145,915 | -1.07% | 156.1만 |
|---|
| 2026.08.24 | ₩147,040 | ₩149,111 | ₩145,392 | ₩146,558 | -0.33% | 174.9만 |
|---|
| 2026.08.21 | ₩146,062 | ₩146,987 | ₩144,367 | ₩146,893 | +0.57% | 153.9만 |
|---|
| 2026.08.20 | ₩143,382 | ₩145,995 | ₩141,801 | ₩145,339 | +1.36% | 159.4만 |
|---|
| 2026.08.19 | ₩143,583 | ₩146,277 | ₩143,476 | ₩144,079 | +0.35% | 177만 |
|---|
| 2026.08.18 | ₩146,464 | ₩146,464 | ₩143,161 | ₩143,262 | -2.19% | 155.3만 |
|---|
| 2026.08.17 | ₩144,803 | ₩147,416 | ₩142,525 | ₩145,540 | +0.51% | 182.1만 |
|---|
| 2026.08.14 | ₩146,049 | ₩148,086 | ₩143,878 | ₩145,955 | -0.06% | 190.5만 |
|---|
| 2026.08.13 | ₩147,751 | ₩149,077 | ₩146,880 | ₩147,523 | -0.15% | 229.1만 |
|---|
| 2026.08.12 | ₩146,290 | ₩149,305 | ₩143,677 | ₩148,662 | +1.62% | 320.9만 |
|---|
| 2026.08.11 | ₩145,084 | ₩148,246 | ₩144,474 | ₩148,099 | +2.08% | 198.3만 |
|---|
| 2026.08.10 | ₩145,499 | ₩146,143 | ₩144,240 | ₩145,566 | +0.05% | 152.2만 |
|---|
| 2026.08.07 | ₩142,538 | ₩146,431 | ₩140,086 | ₩145,901 | +2.36% | 242.4만 |
|---|
| 2026.08.06 | ₩141,144 | ₩147,516 | ₩139,248 | ₩143,342 | +1.56% | 451만 |
|---|
| 2026.08.05 | ₩133,868 | ₩134,819 | ₩132,716 | ₩134,659 | +0.59% | 306만 |
|---|
| 2026.08.04 | ₩133,104 | ₩133,821 | ₩130,156 | ₩132,716 | -0.29% | 311.6만 |
|---|
| 2026.08.03 | ₩134,793 | ₩136,360 | ₩132,555 | ₩133,560 | -0.91% | 277.3만 |
|---|
| 2026.07.31 | ₩134,283 | ₩135,376 | ₩133,788 | ₩134,793 | +0.38% | 220.2만 |
|---|
| 2026.07.30 | ₩136,387 | ₩136,937 | ₩133,198 | ₩134,739 | -1.21% | 209.8만 |
|---|
| 2026.07.29 | ₩135,798 | ₩139,107 | ₩134,732 | ₩137,151 | +1.00% | 282.3만 |
|---|
| 2026.07.28 | ₩134,377 | ₩137,044 | ₩134,216 | ₩135,972 | +1.19% | 236.8만 |
|---|
| 2026.07.27 | ₩131,027 | ₩133,654 | ₩130,679 | ₩133,051 | +1.54% | 147.3만 |
|---|
| 2026.07.24 | ₩129,031 | ₩130,960 | ₩127,737 | ₩130,210 | +0.91% | 140.6만 |
|---|
| 2026.07.23 | ₩126,632 | ₩128,347 | ₩124,803 | ₩128,079 | +1.14% | 213.4만 |
|---|
| 2026.07.22 | ₩126,806 | ₩131,121 | ₩126,565 | ₩128,722 | +1.51% | 251만 |
|---|
| 2026.07.21 | ₩127,154 | ₩129,265 | ₩126,123 | ₩126,967 | -0.15% | 252.7만 |
|---|
| 2026.07.20 | ₩130,665 | ₩131,536 | ₩127,342 | ₩127,342 | -2.54% | 199.9만 |
|---|
| 2026.07.17 | ₩133,600 | ₩133,734 | ₩129,881 | ₩130,344 | -2.44% | 297.4만 |
|---|
| 2026.07.16 | ₩130,022 | ₩133,493 | ₩129,593 | ₩132,836 | +2.16% | 232.3만 |
|---|
| 2026.07.15 | ₩135,208 | ₩136,025 | ₩129,875 | ₩130,049 | -3.82% | 270.6만 |
|---|
| 2026.07.14 | ₩136,374 | ₩137,687 | ₩134,484 | ₩135,342 | -0.76% | 193만 |
|---|
| 2026.07.13 | ₩134,846 | ₩136,963 | ₩133,466 | ₩135,757 | +0.68% | 219.1만 |
|---|
| 2026.07.10 | ₩132,970 | ₩135,409 | ₩131,818 | ₩135,315 | +1.76% | 281.2만 |
|---|
| 2026.07.09 | ₩134,645 | ₩135,677 | ₩132,448 | ₩133,305 | -1.00% | 225.7만 |
|---|
| 2026.07.08 | ₩138,250 | ₩139,570 | ₩132,796 | ₩133,841 | -3.19% | 373.1만 |
|---|
| 2026.07.07 | ₩139,764 | ₩140,930 | ₩138,692 | ₩139,349 | -0.30% | 218.7만 |
|---|
| 2026.07.06 | ₩139,148 | ₩139,737 | ₩135,757 | ₩137,834 | -0.94% | 365.8만 |
|---|
| 2026.07.02 | ₩134,900 | ₩139,938 | ₩134,900 | ₩139,751 | +3.60% | 248.8만 |
|---|
| 2026.07.01 | ₩138,102 | ₩138,102 | ₩134,605 | ₩136,548 | -1.13% | 268.1만 |
|---|
| 2026.06.30 | ₩135,315 | ₩137,513 | ₩133,533 | ₩137,017 | +1.26% | 369.9만 |
|---|
| 2026.06.29 | ₩132,153 | ₩137,352 | ₩131,322 | ₩137,272 | +3.87% | 351.2만 |
|---|
| 2026.06.26 | ₩130,438 | ₩132,783 | ₩130,049 | ₩131,737 | +1.00% | 429.4만 |
|---|
| 2026.06.25 | ₩128,414 | ₩132,521 | ₩128,414 | ₩128,937 | +0.41% | 515.7만 |
|---|
| 2026.06.24 | ₩124,823 | ₩128,026 | ₩124,823 | ₩127,771 | +2.36% | 186.7만 |
|---|
| 2026.06.23 | ₩124,608 | ₩127,302 | ₩123,402 | ₩125,975 | +1.10% | 227.1만 |
|---|
| 2026.06.22 | ₩122,290 | ₩126,511 | ₩122,290 | ₩124,300 | +1.64% | 177만 |
|---|
| 2026.06.18 | ₩127,034 | ₩128,173 | ₩122,987 | ₩123,161 | -3.05% | 538.8만 |
|---|
| 2026.06.17 | ₩123,804 | ₩126,257 | ₩123,081 | ₩125,627 | +1.47% | 269.9만 |
|---|
| 2026.06.16 | ₩125,828 | ₩127,034 | ₩124,007 | ₩124,917 | -0.72% | 201.4만 |
|---|
| 2026.06.15 | ₩124,850 | ₩126,029 | ₩124,139 | ₩125,211 | +0.29% | 281.9만 |
|---|
| 2026.06.12 | ₩123,054 | ₩125,372 | ₩122,156 | ₩125,051 | +1.62% | 232.5만 |
|---|
| 2026.06.11 | ₩122,337 | ₩123,603 | ₩120,320 | ₩122,250 | -0.07% | 324.3만 |
|---|
| 2026.06.10 | ₩120,119 | ₩122,183 | ₩119,791 | ₩120,843 | +0.60% | 366.1만 |
|---|
| 2026.06.09 | ₩115,644 | ₩119,691 | ₩114,116 | ₩119,597 | +3.42% | 330.6만 |
|---|
| 2026.06.08 | ₩113,902 | ₩116,555 | ₩113,198 | ₩116,300 | +2.11% | 359.5만 |
|---|
| 2026.06.05 | ₩110,190 | ₩113,419 | ₩109,573 | ₩113,379 | +2.89% | 501.4만 |
|---|
| 2026.06.04 | ₩112,562 | ₩113,124 | ₩109,754 | ₩110,150 | -2.14% | 263.5만 |
|---|
| 2026.06.03 | ₩107,684 | ₩112,508 | ₩107,604 | ₩111,436 | +3.48% | 332.1만 |
|---|
| 2026.06.02 | ₩108,743 | ₩109,413 | ₩107,858 | ₩108,166 | -0.53% | 212.8만 |
|---|
| 2026.06.01 | ₩107,845 | ₩109,359 | ₩107,349 | ₩108,850 | +0.93% | 204.2만 |
|---|
| 2026.05.29 | ₩108,501 | ₩110,344 | ₩107,610 | ₩109,681 | +1.09% | 255.7만 |
|---|
| 2026.05.28 | ₩109,922 | ₩110,250 | ₩108,153 | ₩108,743 | -1.07% | 182.4만 |
|---|
| 2026.05.27 | ₩107,858 | ₩111,088 | ₩107,858 | ₩110,404 | +2.36% | 211.1만 |
|---|
| 2026.05.26 | ₩107,630 | ₩109,681 | ₩107,202 | ₩108,944 | +1.22% | 303만 |
|---|
| 2026.05.22 | ₩108,662 | ₩109,386 | ₩106,927 | ₩107,831 | -0.76% | 180.3만 |
|---|
| 2026.05.21 | ₩107,269 | ₩109,661 | ₩106,558 | ₩108,863 | +1.49% | 204만 |
|---|
| 2026.05.20 | ₩109,506 | ₩110,297 | ₩107,778 | ₩108,702 | -0.73% | 391.8만 |
|---|
| 2026.05.19 | ₩109,386 | ₩110,049 | ₩107,965 | ₩108,877 | -0.47% | 293.7만 |
|---|
| 2026.05.18 | ₩110,364 | ₩111,088 | ₩109,580 | ₩109,949 | -0.38% | 290.6만 |
|---|
| 2026.05.15 | ₩112,240 | ₩112,562 | ₩109,915 | ₩110,391 | -1.65% | 323만 |
|---|
| 2026.05.14 | ₩114,505 | ₩115,630 | ₩112,200 | ₩112,508 | -1.74% | 263.1만 |
|---|
| 2026.05.13 | ₩111,972 | ₩114,545 | ₩111,972 | ₩114,116 | +1.91% | 312.5만 |
|---|
| 2026.05.12 | ₩112,173 | ₩114,036 | ₩111,825 | ₩112,521 | +0.31% | 325.1만 |
|---|
| 2026.05.11 | ₩112,575 | ₩114,344 | ₩110,404 | ₩112,039 | -0.48% | 353만 |
|---|
| 2026.05.08 | ₩117,600 | ₩117,627 | ₩112,977 | ₩113,098 | -3.83% | 338.9만 |
|---|
| 2026.05.07 | ₩116,582 | ₩118,263 | ₩112,106 | ₩116,421 | -0.14% | 609.5만 |
|---|
| 2026.05.06 | ₩125,037 | ₩127,295 | ₩123,268 | ₩123,349 | -1.35% | 304만 |
|---|
| 2026.05.05 | ₩122,478 | ₩124,742 | ₩122,478 | ₩123,188 | +0.58% | 170.1만 |
|---|
| 2026.05.04 | ₩124,260 | ₩124,783 | ₩121,473 | ₩122,022 | -1.80% | 231.3만 |
|---|
| 2026.05.01 | ₩125,868 | ₩127,503 | ₩124,662 | ₩124,675 | -0.95% | 185.4만 |
|---|
| 2026.04.30 | ₩122,907 | ₩126,538 | ₩122,907 | ₩125,278 | +1.93% | 149.7만 |
|---|
| 2026.04.29 | ₩122,411 | ₩123,094 | ₩120,588 | ₩122,317 | -0.08% | 169.3만 |
|---|
| 2026.04.28 | ₩122,773 | ₩123,684 | ₩120,200 | ₩121,111 | -1.35% | 128만 |
|---|
| 2026.04.27 | ₩124,595 | ₩125,466 | ₩121,473 | ₩121,942 | -2.13% | 165.2만 |
|---|
| 2026.04.24 | ₩123,617 | ₩125,533 | ₩122,699 | ₩124,890 | +1.03% | 172만 |
|---|
| 2026.04.23 | ₩123,992 | ₩125,278 | ₩123,275 | ₩124,394 | +0.32% | 157만 |
|---|
| 2026.04.22 | ₩123,617 | ₩124,166 | ₩122,317 | ₩123,630 | +0.01% | 152만 |
|---|
| 2026.04.21 | ₩125,640 | ₩125,841 | ₩122,799 | ₩122,880 | -2.20% | 280.2만 |
|---|
| 2026.04.20 | ₩125,546 | ₩126,417 | ₩124,783 | ₩124,984 | -0.45% | 206.5만 |
|---|
| 2026.04.17 | ₩120,910 | ₩125,613 | ₩120,468 | ₩125,546 | +3.83% | 314.3만 |
|---|
| 2026.04.16 | ₩119,650 | ₩121,875 | ₩118,954 | ₩120,334 | +0.57% | 187.6만 |
|---|
| 2026.04.15 | ₩123,282 | ₩123,711 | ₩120,387 | ₩120,883 | -1.95% | 174.3만 |
|---|
| 2026.04.14 | ₩122,397 | ₩124,300 | ₩121,815 | ₩123,912 | +1.24% | 163.9만 |
|---|
| 2026.04.13 | ₩121,995 | ₩122,572 | ₩120,629 | ₩122,464 | +0.38% | 156.7만 |
|---|
| 2026.04.10 | ₩123,282 | ₩123,938 | ₩120,682 | ₩122,505 | -0.63% | 212.4만 |
|---|
| 2026.04.09 | ₩122,103 | ₩123,543 | ₩121,233 | ₩123,376 | +1.04% | 270.3만 |
|---|
| 2026.04.08 | ₩121,727 | ₩124,756 | ₩121,727 | ₩122,853 | +0.92% | 218.8만 |
|---|
| 2026.04.07 | ₩121,339 | ₩122,464 | ₩119,208 | ₩119,744 | -1.31% | 158.2만 |
|---|
| 2026.04.06 | ₩120,602 | ₩122,384 | ₩120,602 | ₩121,821 | +1.01% | 140.5만 |
|---|
| 2026.04.02 | ₩121,151 | ₩122,103 | ₩119,208 | ₩120,481 | -0.55% | 188만 |
|---|
| 2026.04.01 | ₩123,161 | ₩124,890 | ₩120,736 | ₩121,714 | -1.18% | 221.4만 |
|---|
| 2026.03.31 | ₩121,942 | ₩124,072 | ₩120,602 | ₩123,563 | +1.33% | 202.5만 |
|---|
| 2026.03.30 | ₩122,196 | ₩123,255 | ₩120,836 | ₩121,888 | -0.25% | 235.4만 |
|---|
| 2026.03.27 | ₩122,719 | ₩123,885 | ₩121,225 | ₩121,754 | -0.79% | 183.7만 |
|---|
| 2026.03.26 | ₩123,429 | ₩125,091 | ₩122,974 | ₩123,416 | -0.01% | 138.5만 |
|---|
| 2026.03.25 | ₩123,429 | ₩124,434 | ₩120,990 | ₩123,925 | +0.40% | 214.4만 |
|---|
| 2026.03.24 | ₩119,436 | ₩123,094 | ₩119,047 | ₩122,116 | +2.24% | 285.2만 |
|---|
| 2026.03.23 | ₩122,170 | ₩123,711 | ₩119,476 | ₩119,704 | -2.02% | 298.7만 |
|---|
| 2026.03.20 | ₩119,423 | ₩120,910 | ₩118,632 | ₩119,798 | +0.31% | 733.2만 |
|---|
| 2026.03.19 | ₩118,485 | ₩120,032 | ₩117,815 | ₩119,704 | +1.03% | 302.2만 |
|---|
| 2026.03.18 | ₩123,067 | ₩123,228 | ₩119,034 | ₩119,208 | -3.14% | 199.9만 |
|---|
| 2026.03.17 | ₩123,362 | ₩125,024 | ₩122,826 | ₩123,496 | +0.11% | 251만 |
|---|
| 2026.03.16 | ₩127,007 | ₩127,550 | ₩122,344 | ₩122,933 | -3.21% | 283.6만 |
|---|
| 2026.03.13 | ₩124,769 | ₩126,913 | ₩123,724 | ₩126,806 | +1.63% | 455.2만 |
|---|
| 2026.03.12 | ₩120,816 | ₩124,876 | ₩119,677 | ₩124,099 | +2.72% | 369.6만 |
|---|
| 2026.03.11 | ₩120,736 | ₩123,014 | ₩120,736 | ₩122,397 | +1.38% | 196.6만 |
|---|
| 2026.03.10 | ₩120,763 | ₩123,476 | ₩120,454 | ₩121,741 | +0.81% | 220.7만 |
|---|
| 2026.03.09 | ₩120,836 | ₩121,634 | ₩116,086 | ₩121,580 | +0.62% | 182.6만 |
|---|
| 2026.03.06 | ₩121,567 | ₩122,625 | ₩119,811 | ₩120,883 | -0.56% | 243.2만 |
|---|
| 2026.03.05 | ₩123,523 | ₩124,608 | ₩122,384 | ₩123,483 | -0.03% | 172.9만 |
|---|
| 2026.03.04 | ₩125,171 | ₩126,699 | ₩123,652 | ₩124,809 | -0.29% | 232만 |
|---|
| 2026.03.03 | ₩125,975 | ₩126,551 | ₩123,764 | ₩124,622 | -1.07% | 210.8만 |
|---|
| 2026.03.02 | ₩128,548 | ₩129,312 | ₩127,074 | ₩127,851 | -0.54% | 188.8만 |
|---|
| 2026.02.27 | ₩127,101 | ₩129,768 | ₩125,875 | ₩129,459 | +1.86% | 236만 |
|---|
| 2026.02.26 | ₩129,044 | ₩130,062 | ₩127,067 | ₩127,784 | -0.98% | 169.3만 |
|---|
| 2026.02.25 | ₩129,433 | ₩130,250 | ₩127,731 | ₩128,481 | -0.74% | 200.2만 |
|---|
| 2026.02.24 | ₩128,548 | ₩129,500 | ₩126,779 | ₩129,379 | +0.65% | 273.2만 |
|---|
| 2026.02.23 | ₩129,312 | ₩130,009 | ₩128,214 | ₩128,816 | -0.38% | 288.1만 |
|---|
| 2026.02.20 | ₩129,312 | ₩130,505 | ₩128,675 | ₩129,593 | +0.22% | 333.5만 |
|---|
| 2026.02.19 | ₩129,406 | ₩130,706 | ₩128,240 | ₩129,151 | -0.20% | 170.7만 |
|---|
| 2026.02.18 | ₩129,982 | ₩131,322 | ₩128,629 | ₩129,433 | -0.42% | 286.3만 |
|---|
| 2026.02.17 | ₩134,953 | ₩136,508 | ₩129,433 | ₩130,129 | -3.57% | 406.7만 |
|---|
| 2026.02.13 | ₩134,913 | ₩135,677 | ₩130,170 | ₩133,908 | -0.74% | 435.4만 |
|---|
| 2026.02.12 | ₩119,825 | ₩136,856 | ₩119,825 | ₩136,655 | +14.05% | 852만 |
|---|
| 2026.02.11 | ₩121,794 | ₩122,592 | ₩119,396 | ₩120,508 | -1.06% | 538.7만 |
|---|
| 2026.02.10 | ₩121,687 | ₩122,418 | ₩120,160 | ₩121,500 | -0.15% | 276.2만 |
|---|
| 2026.02.09 | ₩121,017 | ₩122,237 | ₩120,615 | ₩120,763 | -0.21% | 214.4만 |
|---|
| 2026.02.06 | ₩118,913 | ₩121,580 | ₩118,330 | ₩121,044 | +1.79% | 262.3만 |
|---|
| 2026.02.05 | ₩118,176 | ₩119,932 | ₩116,019 | ₩117,774 | -0.34% | 368.7만 |
|---|
| 2026.02.04 | ₩115,845 | ₩117,815 | ₩112,870 | ₩117,681 | +1.58% | 677.6만 |
|---|
| 2026.02.03 | ₩113,285 | ₩118,344 | ₩113,285 | ₩117,774 | +3.96% | 454.4만 |
|---|
| 2026.02.02 | ₩112,093 | ₩113,728 | ₩110,565 | ₩113,044 | +0.85% | 229.3만 |
|---|
| 2026.01.30 | ₩112,588 | ₩112,923 | ₩111,114 | ₩112,052 | -0.48% | 276.5만 |
|---|
| 2026.01.29 | ₩111,315 | ₩113,084 | ₩111,315 | ₩112,910 | +1.43% | 187.2만 |
|---|
| 2026.01.28 | ₩112,186 | ₩113,339 | ₩111,731 | ₩112,280 | +0.08% | 282.7만 |
|---|
| 2026.01.27 | ₩108,421 | ₩112,334 | ₩107,724 | ₩112,119 | +3.41% | 303.8만 |
|---|
| 2026.01.26 | ₩108,555 | ₩110,002 | ₩107,027 | ₩107,550 | -0.93% | 215.2만 |
|---|
| 2026.01.23 | ₩109,372 | ₩109,694 | ₩108,381 | ₩108,903 | -0.43% | 240만 |
|---|
| 2026.01.22 | ₩112,749 | ₩113,165 | ₩109,567 | ₩109,734 | -2.67% | 261.1만 |
|---|
| 2026.01.21 | ₩112,280 | ₩113,352 | ₩110,217 | ₩112,334 | +0.05% | 320.9만 |
|---|
| 2026.01.20 | ₩112,521 | ₩113,915 | ₩111,235 | ₩111,811 | -0.63% | 268.1만 |
|---|
| 2026.01.16 | ₩113,754 | ₩115,041 | ₩113,620 | ₩114,853 | +0.97% | 196.8만 |
|---|
| 2026.01.15 | ₩110,833 | ₩114,197 | ₩110,176 | ₩114,143 | +2.99% | 369.2만 |
|---|
| 2026.01.14 | ₩106,156 | ₩110,659 | ₩106,009 | ₩110,485 | +4.08% | 401.7만 |
|---|
| 2026.01.13 | ₩103,852 | ₩106,371 | ₩103,811 | ₩106,223 | +2.28% | 250.7만 |
|---|
| 2026.01.12 | ₩100,635 | ₩103,744 | ₩100,502 | ₩103,597 | +2.94% | 238.2만 |
|---|
| 2026.01.09 | ₩100,716 | ₩101,828 | ₩99,939 | ₩101,292 | +0.57% | 178만 |
|---|
| 2026.01.08 | ₩100,662 | ₩103,074 | ₩99,630 | ₩100,461 | -0.20% | 261.8만 |
|---|
| 2026.01.07 | ₩102,699 | ₩103,470 | ₩100,455 | ₩100,930 | -1.72% | 332.6만 |
|---|
| 2026.01.06 | ₩101,714 | ₩103,302 | ₩101,714 | ₩103,007 | +1.27% | 225.4만 |
|---|
| 2026.01.05 | ₩99,563 | ₩102,753 | ₩99,349 | ₩101,935 | +2.38% | 297.8만 |
|---|
| 2026.01.02 | ₩100,475 | ₩101,011 | ₩99,483 | ₩100,019 | -0.45% | 237.7만 |
|---|
| 2025.12.31 | ₩101,641 | ₩102,083 | ₩100,421 | ₩100,930 | -0.70% | 269.6만 |
|---|
| 2025.12.30 | ₩102,244 | ₩102,699 | ₩101,567 | ₩101,734 | -0.50% | 164만 |
|---|
| 2025.12.29 | ₩102,217 | ₩102,813 | ₩102,096 | ₩102,498 | +0.28% | 124.9만 |
|---|
| 2025.12.26 | ₩102,391 | ₩102,887 | ₩101,962 | ₩102,337 | -0.05% | 123.6만 |
|---|
| 2025.12.24 | ₩102,002 | ₩102,806 | ₩101,788 | ₩102,337 | +0.33% | 115.8만 |
|---|
| 2025.12.23 | ₩103,704 | ₩104,126 | ₩102,378 | ₩102,954 | -0.72% | 158만 |
|---|
| 2025.12.22 | ₩103,718 | ₩104,522 | ₩102,893 | ₩103,637 | -0.08% | 192.1만 |
|---|
| 2025.12.19 | ₩103,021 | ₩103,878 | ₩102,197 | ₩103,718 | +0.68% | 458.6만 |
|---|
| 2025.12.18 | ₩103,182 | ₩104,066 | ₩102,270 | ₩102,806 | -0.36% | 274만 |
|---|
| 2025.12.17 | ₩102,659 | ₩103,858 | ₩102,110 | ₩103,329 | +0.65% | 176만 |
|---|
| 2025.12.16 | ₩102,351 | ₩103,362 | ₩101,306 | ₩102,485 | +0.13% | 215.1만 |
|---|
| 2025.12.15 | ₩103,182 | ₩103,182 | ₩101,185 | ₩102,110 | -1.04% | 225만 |
|---|
| 2025.12.12 | ₩103,128 | ₩103,557 | ₩101,775 | ₩102,646 | -0.47% | 181.5만 |
|---|
| 2025.12.11 | ₩101,252 | ₩103,329 | ₩100,649 | ₩103,034 | +1.76% | 150.2만 |
|---|
| 2025.12.10 | ₩101,319 | ₩102,016 | ₩100,488 | ₩101,292 | -0.03% | 241.9만 |
|---|
| 2025.12.09 | ₩100,260 | ₩101,989 | ₩100,260 | ₩100,984 | +0.72% | 197.3만 |
|---|
| 2025.12.08 | ₩100,609 | ₩100,984 | ₩99,845 | ₩100,314 | -0.29% | 180.7만 |
|---|
| 2025.12.05 | ₩101,185 | ₩101,600 | ₩100,394 | ₩100,769 | -0.41% | 219.2만 |
|---|
| 2025.12.04 | ₩101,413 | ₩102,069 | ₩100,769 | ₩102,043 | +0.62% | 214.6만 |
|---|
| 2025.12.03 | ₩103,383 | ₩103,517 | ₩101,004 | ₩101,413 | -1.91% | 198.9만 |
|---|
| 2025.12.02 | ₩103,986 | ₩104,367 | ₩103,141 | ₩103,182 | -0.77% | 215.9만 |
|---|
| 2025.12.01 | ₩104,763 | ₩105,707 | ₩103,597 | ₩103,878 | -0.84% | 309.4만 |
|---|
| 2025.11.28 | ₩105,245 | ₩106,036 | ₩105,245 | ₩105,419 | +0.17% | 96.3만 |
|---|
| 2025.11.26 | ₩105,607 | ₩105,969 | ₩104,736 | ₩105,446 | -0.15% | 187.1만 |
|---|
| 2025.11.25 | ₩102,766 | ₩105,754 | ₩102,552 | ₩105,701 | +2.86% | 450.3만 |
|---|
| 2025.11.24 | ₩99,188 | ₩104,026 | ₩98,217 | ₩102,699 | +3.54% | 711.8만 |
|---|
| 2025.11.21 | ₩94,739 | ₩96,334 | ₩93,801 | ₩95,275 | +0.57% | 190.2만 |
|---|
| 2025.11.20 | ₩95,919 | ₩96,213 | ₩93,634 | ₩93,868 | -2.14% | 155.4만 |
|---|
| 2025.11.19 | ₩96,106 | ₩96,435 | ₩94,525 | ₩94,967 | -1.19% | 131.6만 |
|---|
| 2025.11.18 | ₩95,637 | ₩96,053 | ₩94,753 | ₩95,584 | -0.06% | 125.5만 |
|---|
| 2025.11.17 | ₩96,213 | ₩97,111 | ₩95,074 | ₩95,463 | -0.78% | 122.5만 |
|---|
| 2025.11.14 | ₩96,347 | ₩96,910 | ₩95,503 | ₩96,133 | -0.22% | 146.3만 |
|---|
| 2025.11.13 | ₩97,393 | ₩98,264 | ₩95,570 | ₩96,656 | -0.76% | 144.4만 |
|---|
| 2025.11.12 | ₩96,468 | ₩97,915 | ₩96,468 | ₩97,687 | +1.26% | 147.4만 |
|---|
| 2025.11.11 | ₩97,218 | ₩97,218 | ₩95,945 | ₩96,669 | -0.57% | 177.3만 |
|---|
| 2025.11.10 | ₩98,398 | ₩98,920 | ₩96,079 | ₩96,883 | -1.54% | 220.3만 |
|---|
| 2025.11.07 | ₩95,610 | ₩98,585 | ₩95,577 | ₩98,465 | +2.99% | 247.5만 |
|---|
| 2025.11.06 | ₩97,821 | ₩98,558 | ₩95,490 | ₩95,677 | -2.19% | 348.9만 |
|---|
| 2025.11.05 | ₩98,103 | ₩99,537 | ₩97,017 | ₩99,295 | +1.22% | 355.4만 |
|---|
| 2025.11.04 | ₩98,465 | ₩99,161 | ₩97,969 | ₩98,344 | -0.12% | 137.6만 |
|---|
| 2025.11.03 | ₩97,205 | ₩98,920 | ₩96,843 | ₩98,759 | +1.60% | 179.3만 |
|---|
| 2025.10.31 | ₩97,527 | ₩97,996 | ₩96,749 | ₩97,312 | -0.22% | 160.3만 |
|---|
| 2025.10.30 | ₩98,076 | ₩99,269 | ₩97,433 | ₩98,156 | +0.08% | 158.9만 |
|---|
| 2025.10.29 | ₩99,161 | ₩99,161 | ₩97,513 | ₩97,875 | -1.30% | 176만 |
|---|
| 2025.10.28 | ₩99,121 | ₩100,113 | ₩98,049 | ₩99,577 | +0.46% | 135.1만 |
|---|
| 2025.10.27 | ₩100,327 | ₩100,327 | ₩98,987 | ₩99,429 | -0.89% | 137.5만 |
|---|
| 2025.10.24 | ₩101,681 | ₩102,471 | ₩99,242 | ₩99,550 | -2.10% | 145.5만 |
|---|
| 2025.10.23 | ₩101,292 | ₩101,627 | ₩100,475 | ₩101,627 | +0.33% | 181만 |
|---|
| 2025.10.22 | ₩103,007 | ₩103,463 | ₩101,507 | ₩101,507 | -1.46% | 163.3만 |
|---|
| 2025.10.21 | ₩102,096 | ₩102,820 | ₩101,761 | ₩102,190 | +0.09% | 148.2만 |
|---|
| 2025.10.20 | ₩102,418 | ₩102,726 | ₩101,520 | ₩102,203 | -0.21% | 114.1만 |
|---|
| 2025.10.17 | ₩101,359 | ₩102,793 | ₩100,562 | ₩102,002 | +0.63% | 156.8만 |
|---|
| 2025.10.16 | ₩103,302 | ₩103,897 | ₩100,019 | ₩100,434 | -2.78% | 226.7만 |
|---|
| 2025.10.15 | ₩103,222 | ₩104,763 | ₩102,873 | ₩103,463 | +0.23% | 285.6만 |
|---|
| 2025.10.14 | ₩100,904 | ₩103,450 | ₩100,904 | ₩103,316 | +2.39% | 160.1만 |
|---|
| 2025.10.13 | ₩100,622 | ₩101,446 | ₩100,274 | ₩101,172 | +0.55% | 100.6만 |
|---|
| 2025.10.10 | ₩101,078 | ₩101,855 | ₩100,461 | ₩100,716 | -0.36% | 137.9만 |
|---|