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 | ₩130,236 | ₩131,175 | ₩130,169 | ₩130,652 | +0.32% | 136.2만 |
| 2026.10.08 | ₩128,801 | ₩131,631 | ₩128,473 | ₩130,236 | +1.11% | 162.8만 |
| 2026.10.07 | ₩128,975 | ₩129,740 | ₩128,211 | ₩128,801 | -0.14% | 110.9만 |
| 2026.10.06 | ₩127,822 | ₩129,981 | ₩127,567 | ₩129,445 | +1.27% | 140.5만 |
| 2026.10.05 | ₩129,552 | ₩130,062 | ₩126,810 | ₩126,897 | -2.05% | 219.3만 |
| 2026.10.02 | ₩126,857 | ₩131,128 | ₩126,495 | ₩129,968 | +2.45% | 347.9만 |
| 2026.10.01 | ₩123,317 | ₩126,387 | ₩121,788 | ₩125,958 | +2.14% | 210.9만 |
| 2026.09.30 | ₩126,133 | ₩126,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,652 |
| -1.97% |
| 210.9만 |
| 2026.09.29 | ₩124,604 | ₩127,286 | ₩123,853 | ₩125,650 | +0.84% | 140.2만 |
|---|
| 2026.09.28 | ₩124,711 | ₩126,589 | ₩123,048 | ₩125,677 | +0.77% | 260만 |
|---|
| 2026.09.25 | ₩125,610 | ₩126,609 | ₩124,282 | ₩125,154 | -0.36% | 164.1만 |
|---|
| 2026.09.24 | ₩126,334 | ₩127,192 | ₩124,986 | ₩125,811 | -0.41% | 241.8만 |
|---|
| 2026.09.23 | ₩126,012 | ₩127,862 | ₩125,831 | ₩125,958 | -0.04% | 283.2만 |
|---|
| 2026.09.22 | ₩126,159 | ₩130,048 | ₩126,039 | ₩126,320 | +0.13% | 293.6만 |
|---|
| 2026.09.21 | ₩125,475 | ₩127,252 | ₩124,121 | ₩126,347 | +0.69% | 296만 |
|---|
| 2026.09.18 | ₩123,437 | ₩126,092 | ₩122,794 | ₩125,274 | +1.49% | 491만 |
|---|
| 2026.09.17 | ₩126,052 | ₩126,052 | ₩123,317 | ₩123,585 | -1.96% | 307.7만 |
|---|
| 2026.09.16 | ₩123,571 | ₩125,925 | ₩122,753 | ₩124,054 | +0.39% | 372만 |
|---|
| 2026.09.15 | ₩126,092 | ₩126,857 | ₩120,943 | ₩123,384 | -2.15% | 361.2만 |
|---|
| 2026.09.14 | ₩128,379 | ₩129,529 | ₩126,870 | ₩127,125 | -0.98% | 255.5만 |
|---|
| 2026.09.11 | ₩128,010 | ₩130,156 | ₩125,905 | ₩127,849 | -0.13% | 324.7만 |
|---|
| 2026.09.10 | ₩130,705 | ₩132,408 | ₩128,050 | ₩128,815 | -1.45% | 265.2만 |
|---|
| 2026.09.09 | ₩137,370 | ₩140,018 | ₩129,847 | ₩130,678 | -4.87% | 308.4만 |
|---|
| 2026.09.08 | ₩138,872 | ₩139,770 | ₩137,571 | ₩138,242 | -0.45% | 142.4만 |
|---|
| 2026.09.04 | ₩139,261 | ₩140,535 | ₩137,450 | ₩139,516 | +0.18% | 122.6만 |
|---|
| 2026.09.03 | ₩141,017 | ₩143,418 | ₩139,676 | ₩140,012 | -0.71% | 125.7만 |
|---|
| 2026.09.02 | ₩143,726 | ₩144,383 | ₩139,730 | ₩140,521 | -2.23% | 202.2만 |
|---|
| 2026.09.01 | ₩142,989 | ₩143,351 | ₩140,186 | ₩143,029 | +0.03% | 238.6만 |
|---|
| 2026.08.31 | ₩142,962 | ₩144,350 | ₩140,025 | ₩140,588 | -1.66% | 221만 |
|---|
| 2026.08.28 | ₩144,799 | ₩144,933 | ₩143,109 | ₩143,847 | -0.66% | 134.2만 |
|---|
| 2026.08.27 | ₩143,284 | ₩144,960 | ₩142,734 | ₩144,531 | +0.87% | 137.9만 |
|---|
| 2026.08.26 | ₩146,341 | ₩146,743 | ₩145,107 | ₩145,443 | -0.61% | 112.7만 |
|---|
| 2026.08.25 | ₩147,595 | ₩147,595 | ₩144,879 | ₩146,019 | -1.07% | 156.1만 |
|---|
| 2026.08.24 | ₩147,146 | ₩149,218 | ₩145,496 | ₩146,663 | -0.33% | 174.9만 |
|---|
| 2026.08.21 | ₩146,167 | ₩147,092 | ₩144,470 | ₩146,998 | +0.57% | 153.9만 |
|---|
| 2026.08.20 | ₩143,485 | ₩146,100 | ₩141,903 | ₩145,443 | +1.36% | 159.4만 |
|---|
| 2026.08.19 | ₩143,686 | ₩146,381 | ₩143,579 | ₩144,182 | +0.35% | 177만 |
|---|
| 2026.08.18 | ₩146,569 | ₩146,569 | ₩143,264 | ₩143,364 | -2.19% | 155.3만 |
|---|
| 2026.08.17 | ₩144,906 | ₩147,521 | ₩142,627 | ₩145,644 | +0.51% | 182.1만 |
|---|
| 2026.08.14 | ₩146,153 | ₩148,192 | ₩143,981 | ₩146,060 | -0.06% | 190.5만 |
|---|
| 2026.08.13 | ₩147,856 | ₩149,184 | ₩146,985 | ₩147,628 | -0.15% | 229.1만 |
|---|
| 2026.08.12 | ₩146,395 | ₩149,412 | ₩143,780 | ₩148,768 | +1.62% | 320.9만 |
|---|
| 2026.08.11 | ₩145,188 | ₩148,353 | ₩144,578 | ₩148,205 | +2.08% | 198.3만 |
|---|
| 2026.08.10 | ₩145,604 | ₩146,247 | ₩144,343 | ₩145,671 | +0.05% | 152.2만 |
|---|
| 2026.08.07 | ₩142,640 | ₩146,536 | ₩140,186 | ₩146,006 | +2.36% | 242.4만 |
|---|
| 2026.08.06 | ₩141,245 | ₩147,622 | ₩139,348 | ₩143,445 | +1.56% | 451만 |
|---|
| 2026.08.05 | ₩133,964 | ₩134,916 | ₩132,811 | ₩134,755 | +0.59% | 306만 |
|---|
| 2026.08.04 | ₩133,200 | ₩133,917 | ₩130,249 | ₩132,811 | -0.29% | 311.6만 |
|---|
| 2026.08.03 | ₩134,889 | ₩136,458 | ₩132,650 | ₩133,655 | -0.91% | 277.3만 |
|---|
| 2026.07.31 | ₩134,380 | ₩135,473 | ₩133,883 | ₩134,889 | +0.38% | 220.2만 |
|---|
| 2026.07.30 | ₩136,485 | ₩137,035 | ₩133,293 | ₩134,836 | -1.21% | 209.8만 |
|---|
| 2026.07.29 | ₩135,895 | ₩139,207 | ₩134,829 | ₩137,249 | +1.00% | 282.3만 |
|---|
| 2026.07.28 | ₩134,473 | ₩137,142 | ₩134,313 | ₩136,069 | +1.19% | 236.8만 |
|---|
| 2026.07.27 | ₩131,121 | ₩133,749 | ₩130,772 | ₩133,146 | +1.54% | 147.3만 |
|---|
| 2026.07.24 | ₩129,123 | ₩131,054 | ₩127,829 | ₩130,303 | +0.91% | 140.6만 |
|---|
| 2026.07.23 | ₩126,723 | ₩128,439 | ₩124,892 | ₩128,171 | +1.14% | 213.4만 |
|---|
| 2026.07.22 | ₩126,897 | ₩131,215 | ₩126,656 | ₩128,815 | +1.51% | 251만 |
|---|
| 2026.07.21 | ₩127,246 | ₩129,358 | ₩126,213 | ₩127,058 | -0.15% | 252.7만 |
|---|
| 2026.07.20 | ₩130,759 | ₩131,631 | ₩127,433 | ₩127,433 | -2.54% | 199.9만 |
|---|
| 2026.07.17 | ₩133,696 | ₩133,830 | ₩129,974 | ₩130,437 | -2.44% | 297.4만 |
|---|
| 2026.07.16 | ₩130,115 | ₩133,588 | ₩129,686 | ₩132,931 | +2.16% | 232.3만 |
|---|
| 2026.07.15 | ₩135,305 | ₩136,123 | ₩129,968 | ₩130,142 | -3.82% | 270.6만 |
|---|
| 2026.07.14 | ₩136,472 | ₩137,786 | ₩134,581 | ₩135,439 | -0.76% | 193만 |
|---|
| 2026.07.13 | ₩134,943 | ₩137,062 | ₩133,562 | ₩135,855 | +0.68% | 219.1만 |
|---|
| 2026.07.10 | ₩133,065 | ₩135,506 | ₩131,912 | ₩135,412 | +1.76% | 281.2만 |
|---|
| 2026.07.09 | ₩134,742 | ₩135,774 | ₩132,542 | ₩133,401 | -1.00% | 225.7만 |
|---|
| 2026.07.08 | ₩138,349 | ₩139,670 | ₩132,891 | ₩133,937 | -3.19% | 373.1만 |
|---|
| 2026.07.07 | ₩139,864 | ₩141,031 | ₩138,791 | ₩139,449 | -0.30% | 218.7만 |
|---|
| 2026.07.06 | ₩139,247 | ₩139,837 | ₩135,855 | ₩137,933 | -0.94% | 365.8만 |
|---|
| 2026.07.02 | ₩134,996 | ₩140,039 | ₩134,996 | ₩139,851 | +3.60% | 248.8만 |
|---|
| 2026.07.01 | ₩138,201 | ₩138,201 | ₩134,701 | ₩136,646 | -1.13% | 268.1만 |
|---|
| 2026.06.30 | ₩135,412 | ₩137,611 | ₩133,629 | ₩137,115 | +1.26% | 369.9만 |
|---|
| 2026.06.29 | ₩132,247 | ₩137,450 | ₩131,416 | ₩137,370 | +3.87% | 351.2만 |
|---|
| 2026.06.26 | ₩130,531 | ₩132,878 | ₩130,142 | ₩131,832 | +1.00% | 429.4만 |
|---|
| 2026.06.25 | ₩128,506 | ₩132,616 | ₩128,506 | ₩129,029 | +0.41% | 515.7만 |
|---|
| 2026.06.24 | ₩124,912 | ₩128,117 | ₩124,912 | ₩127,862 | +2.36% | 186.7만 |
|---|
| 2026.06.23 | ₩124,698 | ₩127,393 | ₩123,491 | ₩126,066 | +1.10% | 227.1만 |
|---|
| 2026.06.22 | ₩122,378 | ₩126,602 | ₩122,378 | ₩124,389 | +1.64% | 177만 |
|---|
| 2026.06.18 | ₩127,125 | ₩128,265 | ₩123,075 | ₩123,249 | -3.05% | 538.8만 |
|---|
| 2026.06.17 | ₩123,893 | ₩126,347 | ₩123,169 | ₩125,717 | +1.47% | 269.9만 |
|---|
| 2026.06.16 | ₩125,918 | ₩127,125 | ₩124,096 | ₩125,006 | -0.72% | 201.4만 |
|---|
| 2026.06.15 | ₩124,939 | ₩126,119 | ₩124,228 | ₩125,301 | +0.29% | 281.9만 |
|---|
| 2026.06.12 | ₩123,142 | ₩125,462 | ₩122,244 | ₩125,140 | +1.62% | 232.5만 |
|---|
| 2026.06.11 | ₩122,425 | ₩123,692 | ₩120,407 | ₩122,338 | -0.07% | 324.3만 |
|---|
| 2026.06.10 | ₩120,205 | ₩122,271 | ₩119,877 | ₩120,930 | +0.60% | 366.1만 |
|---|
| 2026.06.09 | ₩115,727 | ₩119,776 | ₩114,198 | ₩119,682 | +3.42% | 330.6만 |
|---|
| 2026.06.08 | ₩113,983 | ₩116,638 | ₩113,279 | ₩116,384 | +2.11% | 359.5만 |
|---|
| 2026.06.05 | ₩110,269 | ₩113,501 | ₩109,652 | ₩113,460 | +2.89% | 501.4만 |
|---|
| 2026.06.04 | ₩112,642 | ₩113,206 | ₩109,833 | ₩110,229 | -2.14% | 263.5만 |
|---|
| 2026.06.03 | ₩107,761 | ₩112,589 | ₩107,681 | ₩111,516 | +3.48% | 332.1만 |
|---|
| 2026.06.02 | ₩108,821 | ₩109,491 | ₩107,935 | ₩108,244 | -0.53% | 212.8만 |
|---|
| 2026.06.01 | ₩107,922 | ₩109,437 | ₩107,426 | ₩108,928 | +0.93% | 204.2만 |
|---|
| 2026.05.29 | ₩108,579 | ₩110,423 | ₩107,687 | ₩109,759 | +1.09% | 255.7만 |
|---|
| 2026.05.28 | ₩110,001 | ₩110,329 | ₩108,230 | ₩108,821 | -1.07% | 182.4만 |
|---|
| 2026.05.27 | ₩107,935 | ₩111,167 | ₩107,935 | ₩110,483 | +2.36% | 211.1만 |
|---|
| 2026.05.26 | ₩107,708 | ₩109,759 | ₩107,278 | ₩109,022 | +1.22% | 303만 |
|---|
| 2026.05.22 | ₩108,740 | ₩109,464 | ₩107,003 | ₩107,909 | -0.76% | 180.3만 |
|---|
| 2026.05.21 | ₩107,345 | ₩109,739 | ₩106,635 | ₩108,941 | +1.49% | 204만 |
|---|
| 2026.05.20 | ₩109,585 | ₩110,376 | ₩107,855 | ₩108,780 | -0.73% | 391.8만 |
|---|
| 2026.05.19 | ₩109,464 | ₩110,128 | ₩108,043 | ₩108,955 | -0.47% | 293.7만 |
|---|
| 2026.05.18 | ₩110,443 | ₩111,167 | ₩109,659 | ₩110,027 | -0.38% | 290.6만 |
|---|
| 2026.05.15 | ₩112,320 | ₩112,642 | ₩109,994 | ₩110,470 | -1.65% | 323만 |
|---|
| 2026.05.14 | ₩114,587 | ₩115,713 | ₩112,280 | ₩112,589 | -1.74% | 263.1만 |
|---|
| 2026.05.13 | ₩112,052 | ₩114,627 | ₩112,052 | ₩114,198 | +1.91% | 312.5만 |
|---|
| 2026.05.12 | ₩112,253 | ₩114,117 | ₩111,905 | ₩112,602 | +0.31% | 325.1만 |
|---|
| 2026.05.11 | ₩112,656 | ₩114,426 | ₩110,483 | ₩112,119 | -0.48% | 353만 |
|---|
| 2026.05.08 | ₩117,684 | ₩117,711 | ₩113,058 | ₩113,179 | -3.83% | 338.9만 |
|---|
| 2026.05.07 | ₩116,665 | ₩118,348 | ₩112,186 | ₩116,504 | -0.14% | 609.5만 |
|---|
| 2026.05.06 | ₩125,127 | ₩127,386 | ₩123,357 | ₩123,437 | -1.35% | 304만 |
|---|
| 2026.05.05 | ₩122,566 | ₩124,832 | ₩122,566 | ₩123,276 | +0.58% | 170.1만 |
|---|
| 2026.05.04 | ₩124,349 | ₩124,872 | ₩121,560 | ₩122,110 | -1.80% | 231.3만 |
|---|
| 2026.05.01 | ₩125,958 | ₩127,594 | ₩124,751 | ₩124,765 | -0.95% | 185.4만 |
|---|
| 2026.04.30 | ₩122,995 | ₩126,629 | ₩122,995 | ₩125,368 | +1.93% | 149.7만 |
|---|
| 2026.04.29 | ₩122,499 | ₩123,182 | ₩120,675 | ₩122,405 | -0.08% | 169.3만 |
|---|
| 2026.04.28 | ₩122,861 | ₩123,772 | ₩120,286 | ₩121,198 | -1.35% | 128만 |
|---|
| 2026.04.27 | ₩124,684 | ₩125,556 | ₩121,560 | ₩122,029 | -2.13% | 165.2만 |
|---|
| 2026.04.24 | ₩123,705 | ₩125,623 | ₩122,787 | ₩124,979 | +1.03% | 172만 |
|---|
| 2026.04.23 | ₩124,081 | ₩125,368 | ₩123,363 | ₩124,483 | +0.32% | 157만 |
|---|
| 2026.04.22 | ₩123,705 | ₩124,255 | ₩122,405 | ₩123,719 | +0.01% | 152만 |
|---|
| 2026.04.21 | ₩125,730 | ₩125,931 | ₩122,887 | ₩122,968 | -2.20% | 280.2만 |
|---|
| 2026.04.20 | ₩125,636 | ₩126,508 | ₩124,872 | ₩125,073 | -0.45% | 206.5만 |
|---|
| 2026.04.17 | ₩120,997 | ₩125,703 | ₩120,554 | ₩125,636 | +3.83% | 314.3만 |
|---|
| 2026.04.16 | ₩119,736 | ₩121,962 | ₩119,039 | ₩120,420 | +0.57% | 187.6만 |
|---|
| 2026.04.15 | ₩123,370 | ₩123,799 | ₩120,474 | ₩120,970 | -1.95% | 174.3만 |
|---|
| 2026.04.14 | ₩122,485 | ₩124,389 | ₩121,902 | ₩124,000 | +1.24% | 163.9만 |
|---|
| 2026.04.13 | ₩122,083 | ₩122,659 | ₩120,715 | ₩122,552 | +0.38% | 156.7만 |
|---|
| 2026.04.10 | ₩123,370 | ₩124,027 | ₩120,769 | ₩122,592 | -0.63% | 212.4만 |
|---|
| 2026.04.09 | ₩122,190 | ₩123,632 | ₩121,320 | ₩123,464 | +1.04% | 270.3만 |
|---|
| 2026.04.08 | ₩121,815 | ₩124,845 | ₩121,815 | ₩122,941 | +0.92% | 218.8만 |
|---|
| 2026.04.07 | ₩121,426 | ₩122,552 | ₩119,294 | ₩119,830 | -1.31% | 158.2만 |
|---|
| 2026.04.06 | ₩120,688 | ₩122,472 | ₩120,688 | ₩121,908 | +1.01% | 140.5만 |
|---|
| 2026.04.02 | ₩121,238 | ₩122,190 | ₩119,294 | ₩120,568 | -0.55% | 188만 |
|---|
| 2026.04.01 | ₩123,249 | ₩124,979 | ₩120,822 | ₩121,801 | -1.18% | 221.4만 |
|---|
| 2026.03.31 | ₩122,029 | ₩124,161 | ₩120,688 | ₩123,652 | +1.33% | 202.5만 |
|---|
| 2026.03.30 | ₩122,284 | ₩123,343 | ₩120,923 | ₩121,976 | -0.25% | 235.4만 |
|---|
| 2026.03.27 | ₩122,807 | ₩123,974 | ₩121,312 | ₩121,841 | -0.79% | 183.7만 |
|---|
| 2026.03.26 | ₩123,518 | ₩125,180 | ₩123,062 | ₩123,504 | -0.01% | 138.5만 |
|---|
| 2026.03.25 | ₩123,518 | ₩124,523 | ₩121,077 | ₩124,014 | +0.40% | 214.4만 |
|---|
| 2026.03.24 | ₩119,522 | ₩123,182 | ₩119,133 | ₩122,204 | +2.24% | 285.2만 |
|---|
| 2026.03.23 | ₩122,257 | ₩123,799 | ₩119,562 | ₩119,790 | -2.02% | 298.7만 |
|---|
| 2026.03.20 | ₩119,508 | ₩120,997 | ₩118,717 | ₩119,884 | +0.31% | 733.2만 |
|---|
| 2026.03.19 | ₩118,569 | ₩120,118 | ₩117,899 | ₩119,790 | +1.03% | 302.2만 |
|---|
| 2026.03.18 | ₩123,156 | ₩123,317 | ₩119,119 | ₩119,294 | -3.14% | 199.9만 |
|---|
| 2026.03.17 | ₩123,451 | ₩125,113 | ₩122,914 | ₩123,585 | +0.11% | 251만 |
|---|
| 2026.03.16 | ₩127,098 | ₩127,641 | ₩122,431 | ₩123,022 | -3.21% | 283.6만 |
|---|
| 2026.03.13 | ₩124,859 | ₩127,004 | ₩123,813 | ₩126,897 | +1.63% | 455.2만 |
|---|
| 2026.03.12 | ₩120,903 | ₩124,966 | ₩119,763 | ₩124,188 | +2.72% | 369.6만 |
|---|
| 2026.03.11 | ₩120,822 | ₩123,102 | ₩120,822 | ₩122,485 | +1.38% | 196.6만 |
|---|
| 2026.03.10 | ₩120,849 | ₩123,565 | ₩120,541 | ₩121,828 | +0.81% | 220.7만 |
|---|
| 2026.03.09 | ₩120,923 | ₩121,721 | ₩116,169 | ₩121,667 | +0.62% | 182.6만 |
|---|
| 2026.03.06 | ₩121,654 | ₩122,713 | ₩119,897 | ₩120,970 | -0.56% | 243.2만 |
|---|
| 2026.03.05 | ₩123,612 | ₩124,698 | ₩122,472 | ₩123,571 | -0.03% | 172.9만 |
|---|
| 2026.03.04 | ₩125,261 | ₩126,790 | ₩123,740 | ₩124,899 | -0.29% | 232만 |
|---|
| 2026.03.03 | ₩126,066 | ₩126,642 | ₩123,853 | ₩124,711 | -1.07% | 210.8만 |
|---|
| 2026.03.02 | ₩128,640 | ₩129,405 | ₩127,165 | ₩127,943 | -0.54% | 188.8만 |
|---|
| 2026.02.27 | ₩127,192 | ₩129,860 | ₩125,965 | ₩129,552 | +1.86% | 236만 |
|---|
| 2026.02.26 | ₩129,136 | ₩130,156 | ₩127,158 | ₩127,876 | -0.98% | 169.3만 |
|---|
| 2026.02.25 | ₩129,525 | ₩130,343 | ₩127,822 | ₩128,573 | -0.74% | 200.2만 |
|---|
| 2026.02.24 | ₩128,640 | ₩129,592 | ₩126,870 | ₩129,472 | +0.65% | 273.2만 |
|---|
| 2026.02.23 | ₩129,405 | ₩130,102 | ₩128,306 | ₩128,908 | -0.38% | 288.1만 |
|---|
| 2026.02.20 | ₩129,405 | ₩130,598 | ₩128,768 | ₩129,686 | +0.22% | 333.5만 |
|---|
| 2026.02.19 | ₩129,498 | ₩130,799 | ₩128,332 | ₩129,244 | -0.20% | 170.7만 |
|---|
| 2026.02.18 | ₩130,075 | ₩131,416 | ₩128,721 | ₩129,525 | -0.42% | 286.3만 |
|---|
| 2026.02.17 | ₩135,050 | ₩136,606 | ₩129,525 | ₩130,223 | -3.57% | 406.7만 |
|---|
| 2026.02.13 | ₩135,010 | ₩135,774 | ₩130,263 | ₩134,004 | -0.74% | 435.4만 |
|---|
| 2026.02.12 | ₩119,910 | ₩136,954 | ₩119,910 | ₩136,753 | +14.05% | 852만 |
|---|
| 2026.02.11 | ₩121,882 | ₩122,680 | ₩119,481 | ₩120,594 | -1.06% | 538.7만 |
|---|
| 2026.02.10 | ₩121,774 | ₩122,505 | ₩120,246 | ₩121,587 | -0.15% | 276.2만 |
|---|
| 2026.02.09 | ₩121,104 | ₩122,324 | ₩120,702 | ₩120,849 | -0.21% | 214.4만 |
|---|
| 2026.02.06 | ₩118,999 | ₩121,667 | ₩118,415 | ₩121,131 | +1.79% | 262.3만 |
|---|
| 2026.02.05 | ₩118,261 | ₩120,018 | ₩116,102 | ₩117,859 | -0.34% | 368.7만 |
|---|
| 2026.02.04 | ₩115,928 | ₩117,899 | ₩112,951 | ₩117,765 | +1.58% | 677.6만 |
|---|
| 2026.02.03 | ₩113,366 | ₩118,429 | ₩113,366 | ₩117,859 | +3.96% | 454.4만 |
|---|
| 2026.02.02 | ₩112,173 | ₩113,809 | ₩110,644 | ₩113,125 | +0.85% | 229.3만 |
|---|
| 2026.01.30 | ₩112,669 | ₩113,004 | ₩111,194 | ₩112,133 | -0.48% | 276.5만 |
|---|
| 2026.01.29 | ₩111,395 | ₩113,165 | ₩111,395 | ₩112,991 | +1.43% | 187.2만 |
|---|
| 2026.01.28 | ₩112,267 | ₩113,420 | ₩111,811 | ₩112,361 | +0.08% | 282.7만 |
|---|
| 2026.01.27 | ₩108,499 | ₩112,414 | ₩107,801 | ₩112,200 | +3.41% | 303.8만 |
|---|
| 2026.01.26 | ₩108,633 | ₩110,081 | ₩107,104 | ₩107,627 | -0.93% | 215.2만 |
|---|
| 2026.01.23 | ₩109,451 | ₩109,773 | ₩108,458 | ₩108,981 | -0.43% | 240만 |
|---|
| 2026.01.22 | ₩112,830 | ₩113,246 | ₩109,645 | ₩109,813 | -2.67% | 261.1만 |
|---|
| 2026.01.21 | ₩112,361 | ₩113,433 | ₩110,296 | ₩112,414 | +0.05% | 320.9만 |
|---|
| 2026.01.20 | ₩112,602 | ₩113,997 | ₩111,315 | ₩111,891 | -0.63% | 268.1만 |
|---|
| 2026.01.16 | ₩113,836 | ₩115,123 | ₩113,702 | ₩114,935 | +0.97% | 196.8만 |
|---|
| 2026.01.15 | ₩110,912 | ₩114,278 | ₩110,255 | ₩114,225 | +2.99% | 369.2만 |
|---|
| 2026.01.14 | ₩106,232 | ₩110,738 | ₩106,085 | ₩110,564 | +4.08% | 401.7만 |
|---|
| 2026.01.13 | ₩103,926 | ₩106,447 | ₩103,886 | ₩106,299 | +2.28% | 250.7만 |
|---|
| 2026.01.12 | ₩100,708 | ₩103,819 | ₩100,574 | ₩103,671 | +2.94% | 238.2만 |
|---|
| 2026.01.09 | ₩100,788 | ₩101,901 | ₩100,010 | ₩101,365 | +0.57% | 178만 |
|---|
| 2026.01.08 | ₩100,734 | ₩103,148 | ₩99,702 | ₩100,533 | -0.20% | 261.8만 |
|---|
| 2026.01.07 | ₩102,773 | ₩103,544 | ₩100,527 | ₩101,003 | -1.72% | 332.6만 |
|---|
| 2026.01.06 | ₩101,787 | ₩103,376 | ₩101,787 | ₩103,081 | +1.27% | 225.4만 |
|---|
| 2026.01.05 | ₩99,635 | ₩102,826 | ₩99,420 | ₩102,008 | +2.38% | 297.8만 |
|---|
| 2026.01.02 | ₩100,547 | ₩101,083 | ₩99,554 | ₩100,091 | -0.45% | 237.7만 |
|---|
| 2025.12.31 | ₩101,713 | ₩102,156 | ₩100,493 | ₩101,003 | -0.70% | 269.6만 |
|---|
| 2025.12.30 | ₩102,317 | ₩102,773 | ₩101,640 | ₩101,807 | -0.50% | 164만 |
|---|
| 2025.12.29 | ₩102,290 | ₩102,887 | ₩102,169 | ₩102,572 | +0.28% | 124.9만 |
|---|
| 2025.12.26 | ₩102,464 | ₩102,960 | ₩102,035 | ₩102,411 | -0.05% | 123.6만 |
|---|
| 2025.12.24 | ₩102,075 | ₩102,880 | ₩101,861 | ₩102,411 | +0.33% | 115.8만 |
|---|
| 2025.12.23 | ₩103,778 | ₩104,201 | ₩102,451 | ₩103,027 | -0.72% | 158만 |
|---|
| 2025.12.22 | ₩103,792 | ₩104,596 | ₩102,967 | ₩103,711 | -0.08% | 192.1만 |
|---|
| 2025.12.19 | ₩103,095 | ₩103,953 | ₩102,270 | ₩103,792 | +0.68% | 458.6만 |
|---|
| 2025.12.18 | ₩103,255 | ₩104,141 | ₩102,344 | ₩102,880 | -0.36% | 274만 |
|---|
| 2025.12.17 | ₩102,732 | ₩103,933 | ₩102,183 | ₩103,403 | +0.65% | 176만 |
|---|
| 2025.12.16 | ₩102,424 | ₩103,436 | ₩101,378 | ₩102,558 | +0.13% | 215.1만 |
|---|
| 2025.12.15 | ₩103,255 | ₩103,255 | ₩101,257 | ₩102,183 | -1.04% | 225만 |
|---|
| 2025.12.12 | ₩103,202 | ₩103,631 | ₩101,847 | ₩102,719 | -0.47% | 181.5만 |
|---|
| 2025.12.11 | ₩101,324 | ₩103,403 | ₩100,721 | ₩103,108 | +1.76% | 150.2만 |
|---|
| 2025.12.10 | ₩101,391 | ₩102,089 | ₩100,560 | ₩101,365 | -0.03% | 241.9만 |
|---|
| 2025.12.09 | ₩100,332 | ₩102,062 | ₩100,332 | ₩101,056 | +0.72% | 197.3만 |
|---|
| 2025.12.08 | ₩100,681 | ₩101,056 | ₩99,916 | ₩100,386 | -0.29% | 180.7만 |
|---|
| 2025.12.05 | ₩101,257 | ₩101,673 | ₩100,466 | ₩100,842 | -0.41% | 219.2만 |
|---|
| 2025.12.04 | ₩101,485 | ₩102,142 | ₩100,842 | ₩102,116 | +0.62% | 214.6만 |
|---|
| 2025.12.03 | ₩103,457 | ₩103,591 | ₩101,076 | ₩101,485 | -1.91% | 198.9만 |
|---|
| 2025.12.02 | ₩104,060 | ₩104,442 | ₩103,215 | ₩103,255 | -0.77% | 215.9만 |
|---|
| 2025.12.01 | ₩104,838 | ₩105,783 | ₩103,671 | ₩103,953 | -0.84% | 309.4만 |
|---|
| 2025.11.28 | ₩105,321 | ₩106,112 | ₩105,321 | ₩105,495 | +0.17% | 96.3만 |
|---|
| 2025.11.26 | ₩105,683 | ₩106,045 | ₩104,811 | ₩105,522 | -0.15% | 187.1만 |
|---|
| 2025.11.25 | ₩102,840 | ₩105,830 | ₩102,625 | ₩105,776 | +2.86% | 450.3만 |
|---|
| 2025.11.24 | ₩99,259 | ₩104,100 | ₩98,287 | ₩102,773 | +3.54% | 711.8만 |
|---|
| 2025.11.21 | ₩94,807 | ₩96,403 | ₩93,869 | ₩95,344 | +0.57% | 190.2만 |
|---|
| 2025.11.20 | ₩95,987 | ₩96,282 | ₩93,701 | ₩93,936 | -2.14% | 155.4만 |
|---|
| 2025.11.19 | ₩96,175 | ₩96,504 | ₩94,593 | ₩95,035 | -1.19% | 131.6만 |
|---|
| 2025.11.18 | ₩95,706 | ₩96,121 | ₩94,821 | ₩95,652 | -0.06% | 125.5만 |
|---|
| 2025.11.17 | ₩96,282 | ₩97,181 | ₩95,143 | ₩95,531 | -0.78% | 122.5만 |
|---|
| 2025.11.14 | ₩96,416 | ₩96,980 | ₩95,572 | ₩96,202 | -0.22% | 146.3만 |
|---|
| 2025.11.13 | ₩97,462 | ₩98,334 | ₩95,639 | ₩96,725 | -0.76% | 144.4만 |
|---|
| 2025.11.12 | ₩96,537 | ₩97,985 | ₩96,537 | ₩97,757 | +1.26% | 147.4만 |
|---|
| 2025.11.11 | ₩97,288 | ₩97,288 | ₩96,014 | ₩96,738 | -0.57% | 177.3만 |
|---|
| 2025.11.10 | ₩98,468 | ₩98,991 | ₩96,148 | ₩96,953 | -1.54% | 220.3만 |
|---|
| 2025.11.07 | ₩95,679 | ₩98,656 | ₩95,645 | ₩98,535 | +2.99% | 247.5만 |
|---|
| 2025.11.06 | ₩97,892 | ₩98,629 | ₩95,558 | ₩95,746 | -2.19% | 348.9만 |
|---|
| 2025.11.05 | ₩98,173 | ₩99,608 | ₩97,087 | ₩99,367 | +1.22% | 355.4만 |
|---|
| 2025.11.04 | ₩98,535 | ₩99,233 | ₩98,039 | ₩98,415 | -0.12% | 137.6만 |
|---|
| 2025.11.03 | ₩97,275 | ₩98,991 | ₩96,913 | ₩98,830 | +1.60% | 179.3만 |
|---|
| 2025.10.31 | ₩97,597 | ₩98,066 | ₩96,819 | ₩97,382 | -0.22% | 160.3만 |
|---|
| 2025.10.30 | ₩98,146 | ₩99,340 | ₩97,503 | ₩98,227 | +0.08% | 158.9만 |
|---|
| 2025.10.29 | ₩99,233 | ₩99,233 | ₩97,583 | ₩97,945 | -1.30% | 176만 |
|---|
| 2025.10.28 | ₩99,192 | ₩100,185 | ₩98,120 | ₩99,648 | +0.46% | 135.1만 |
|---|
| 2025.10.27 | ₩100,399 | ₩100,399 | ₩99,058 | ₩99,501 | -0.89% | 137.5만 |
|---|
| 2025.10.24 | ₩101,754 | ₩102,545 | ₩99,313 | ₩99,621 | -2.10% | 145.5만 |
|---|
| 2025.10.23 | ₩101,365 | ₩101,700 | ₩100,547 | ₩101,700 | +0.33% | 181만 |
|---|
| 2025.10.22 | ₩103,081 | ₩103,537 | ₩101,579 | ₩101,579 | -1.46% | 163.3만 |
|---|
| 2025.10.21 | ₩102,169 | ₩102,893 | ₩101,834 | ₩102,263 | +0.09% | 148.2만 |
|---|
| 2025.10.20 | ₩102,491 | ₩102,800 | ₩101,593 | ₩102,277 | -0.21% | 114.1만 |
|---|
| 2025.10.17 | ₩101,432 | ₩102,867 | ₩100,634 | ₩102,075 | +0.63% | 156.8만 |
|---|
| 2025.10.16 | ₩103,376 | ₩103,972 | ₩100,091 | ₩100,506 | -2.78% | 226.7만 |
|---|
| 2025.10.15 | ₩103,296 | ₩104,838 | ₩102,947 | ₩103,537 | +0.23% | 285.6만 |
|---|
| 2025.10.14 | ₩100,976 | ₩103,524 | ₩100,976 | ₩103,390 | +2.39% | 160.1만 |
|---|
| 2025.10.13 | ₩100,694 | ₩101,519 | ₩100,346 | ₩101,244 | +0.55% | 100.6만 |
|---|
| 2025.10.10 | ₩101,150 | ₩101,928 | ₩100,533 | ₩100,788 | -0.36% | 137.9만 |
|---|