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 | ₩130,245 | ₩131,183 | ₩130,178 | ₩130,660 | +0.32% | 136.2만 |
| 2026.10.08 | ₩128,810 | ₩131,639 | ₩128,481 | ₩130,245 | +1.11% | 162.8만 |
| 2026.10.07 | ₩128,984 | ₩129,749 | ₩128,220 | ₩128,810 | -0.14% | 110.9만 |
| 2026.10.06 | ₩127,831 | ₩129,990 | ₩127,576 | ₩129,453 | +1.27% | 140.5만 |
| 2026.10.05 | ₩129,561 | ₩130,070 | ₩126,818 | ₩126,905 | -2.05% | 219.3만 |
| 2026.10.02 | ₩126,865 | ₩131,137 | ₩126,503 | ₩129,977 | +2.45% | 347.9만 |
| 2026.10.01 | ₩123,325 | ₩126,396 | ₩121,796 | ₩125,967 | +2.14% | 210.9만 |
| 2026.09.30 | ₩126,141 | ₩126,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,660 |
| -1.97% |
| 210.9만 |
| 2026.09.29 | ₩124,612 | ₩127,294 | ₩123,861 | ₩125,658 | +0.84% | 140.2만 |
|---|
| 2026.09.28 | ₩124,720 | ₩126,597 | ₩123,057 | ₩125,685 | +0.77% | 260만 |
|---|
| 2026.09.25 | ₩125,618 | ₩126,617 | ₩124,290 | ₩125,162 | -0.36% | 164.1만 |
|---|
| 2026.09.24 | ₩126,342 | ₩127,200 | ₩124,994 | ₩125,819 | -0.41% | 241.8만 |
|---|
| 2026.09.23 | ₩126,020 | ₩127,871 | ₩125,839 | ₩125,967 | -0.04% | 283.2만 |
|---|
| 2026.09.22 | ₩126,168 | ₩130,057 | ₩126,047 | ₩126,329 | +0.13% | 293.6만 |
|---|
| 2026.09.21 | ₩125,484 | ₩127,261 | ₩124,129 | ₩126,356 | +0.69% | 296만 |
|---|
| 2026.09.18 | ₩123,445 | ₩126,101 | ₩122,802 | ₩125,283 | +1.49% | 491만 |
|---|
| 2026.09.17 | ₩126,061 | ₩126,061 | ₩123,325 | ₩123,593 | -1.96% | 307.7만 |
|---|
| 2026.09.16 | ₩123,580 | ₩125,933 | ₩122,762 | ₩124,062 | +0.39% | 372만 |
|---|
| 2026.09.15 | ₩126,101 | ₩126,865 | ₩120,951 | ₩123,392 | -2.15% | 361.2만 |
|---|
| 2026.09.14 | ₩128,387 | ₩129,538 | ₩126,879 | ₩127,133 | -0.98% | 255.5만 |
|---|
| 2026.09.11 | ₩128,019 | ₩130,164 | ₩125,913 | ₩127,858 | -0.13% | 324.7만 |
|---|
| 2026.09.10 | ₩130,714 | ₩132,417 | ₩128,059 | ₩128,823 | -1.45% | 265.2만 |
|---|
| 2026.09.09 | ₩137,379 | ₩140,028 | ₩129,856 | ₩130,687 | -4.87% | 308.4만 |
|---|
| 2026.09.08 | ₩138,881 | ₩139,780 | ₩137,580 | ₩138,251 | -0.45% | 142.4만 |
|---|
| 2026.09.04 | ₩139,270 | ₩140,544 | ₩137,460 | ₩139,525 | +0.18% | 122.6만 |
|---|
| 2026.09.03 | ₩141,027 | ₩143,427 | ₩139,686 | ₩140,021 | -0.71% | 125.7만 |
|---|
| 2026.09.02 | ₩143,736 | ₩144,393 | ₩139,739 | ₩140,531 | -2.23% | 202.2만 |
|---|
| 2026.09.01 | ₩142,998 | ₩143,360 | ₩140,195 | ₩143,039 | +0.03% | 238.6만 |
|---|
| 2026.08.31 | ₩142,971 | ₩144,359 | ₩140,035 | ₩140,598 | -1.66% | 221만 |
|---|
| 2026.08.28 | ₩144,809 | ₩144,943 | ₩143,119 | ₩143,857 | -0.66% | 134.2만 |
|---|
| 2026.08.27 | ₩143,293 | ₩144,970 | ₩142,743 | ₩144,541 | +0.87% | 137.9만 |
|---|
| 2026.08.26 | ₩146,351 | ₩146,753 | ₩145,117 | ₩145,452 | -0.61% | 112.7만 |
|---|
| 2026.08.25 | ₩147,605 | ₩147,605 | ₩144,889 | ₩146,029 | -1.07% | 156.1만 |
|---|
| 2026.08.24 | ₩147,156 | ₩149,228 | ₩145,506 | ₩146,673 | -0.33% | 174.9만 |
|---|
| 2026.08.21 | ₩146,177 | ₩147,102 | ₩144,480 | ₩147,008 | +0.57% | 153.9만 |
|---|
| 2026.08.20 | ₩143,494 | ₩146,110 | ₩141,912 | ₩145,452 | +1.36% | 159.4만 |
|---|
| 2026.08.19 | ₩143,696 | ₩146,391 | ₩143,588 | ₩144,192 | +0.35% | 177만 |
|---|
| 2026.08.18 | ₩146,579 | ₩146,579 | ₩143,273 | ₩143,374 | -2.19% | 155.3만 |
|---|
| 2026.08.17 | ₩144,916 | ₩147,531 | ₩142,636 | ₩145,654 | +0.51% | 182.1만 |
|---|
| 2026.08.14 | ₩146,163 | ₩148,202 | ₩143,991 | ₩146,069 | -0.06% | 190.5만 |
|---|
| 2026.08.13 | ₩147,866 | ₩149,194 | ₩146,995 | ₩147,638 | -0.15% | 229.1만 |
|---|
| 2026.08.12 | ₩146,405 | ₩149,422 | ₩143,790 | ₩148,778 | +1.62% | 320.9만 |
|---|
| 2026.08.11 | ₩145,198 | ₩148,363 | ₩144,587 | ₩148,215 | +2.08% | 198.3만 |
|---|
| 2026.08.10 | ₩145,613 | ₩146,257 | ₩144,353 | ₩145,680 | +0.05% | 152.2만 |
|---|
| 2026.08.07 | ₩142,650 | ₩146,545 | ₩140,195 | ₩146,016 | +2.36% | 242.4만 |
|---|
| 2026.08.06 | ₩141,255 | ₩147,632 | ₩139,357 | ₩143,454 | +1.56% | 451만 |
|---|
| 2026.08.05 | ₩133,973 | ₩134,925 | ₩132,820 | ₩134,764 | +0.59% | 306만 |
|---|
| 2026.08.04 | ₩133,208 | ₩133,926 | ₩130,258 | ₩132,820 | -0.29% | 311.6만 |
|---|
| 2026.08.03 | ₩134,898 | ₩136,467 | ₩132,659 | ₩133,664 | -0.91% | 277.3만 |
|---|
| 2026.07.31 | ₩134,389 | ₩135,482 | ₩133,892 | ₩134,898 | +0.38% | 220.2만 |
|---|
| 2026.07.30 | ₩136,494 | ₩137,044 | ₩133,302 | ₩134,845 | -1.21% | 209.8만 |
|---|
| 2026.07.29 | ₩135,904 | ₩139,216 | ₩134,838 | ₩137,259 | +1.00% | 282.3만 |
|---|
| 2026.07.28 | ₩134,482 | ₩137,151 | ₩134,322 | ₩136,078 | +1.19% | 236.8만 |
|---|
| 2026.07.27 | ₩131,130 | ₩133,758 | ₩130,781 | ₩133,155 | +1.54% | 147.3만 |
|---|
| 2026.07.24 | ₩129,132 | ₩131,063 | ₩127,837 | ₩130,312 | +0.91% | 140.6만 |
|---|
| 2026.07.23 | ₩126,731 | ₩128,448 | ₩124,901 | ₩128,179 | +1.14% | 213.4만 |
|---|
| 2026.07.22 | ₩126,905 | ₩131,224 | ₩126,664 | ₩128,823 | +1.51% | 251만 |
|---|
| 2026.07.21 | ₩127,254 | ₩129,366 | ₩126,222 | ₩127,066 | -0.15% | 252.7만 |
|---|
| 2026.07.20 | ₩130,768 | ₩131,639 | ₩127,442 | ₩127,442 | -2.54% | 199.9만 |
|---|
| 2026.07.17 | ₩133,705 | ₩133,839 | ₩129,983 | ₩130,446 | -2.44% | 297.4만 |
|---|
| 2026.07.16 | ₩130,124 | ₩133,597 | ₩129,695 | ₩132,940 | +2.16% | 232.3만 |
|---|
| 2026.07.15 | ₩135,314 | ₩136,132 | ₩129,977 | ₩130,151 | -3.82% | 270.6만 |
|---|
| 2026.07.14 | ₩136,481 | ₩137,795 | ₩134,590 | ₩135,448 | -0.76% | 193만 |
|---|
| 2026.07.13 | ₩134,952 | ₩137,071 | ₩133,571 | ₩135,864 | +0.68% | 219.1만 |
|---|
| 2026.07.10 | ₩133,074 | ₩135,515 | ₩131,921 | ₩135,421 | +1.76% | 281.2만 |
|---|
| 2026.07.09 | ₩134,751 | ₩135,783 | ₩132,551 | ₩133,410 | -1.00% | 225.7만 |
|---|
| 2026.07.08 | ₩138,358 | ₩139,679 | ₩132,900 | ₩133,946 | -3.19% | 373.1만 |
|---|
| 2026.07.07 | ₩139,874 | ₩141,040 | ₩138,801 | ₩139,458 | -0.30% | 218.7만 |
|---|
| 2026.07.06 | ₩139,257 | ₩139,847 | ₩135,864 | ₩137,942 | -0.94% | 365.8만 |
|---|
| 2026.07.02 | ₩135,006 | ₩140,048 | ₩135,006 | ₩139,860 | +3.60% | 248.8만 |
|---|
| 2026.07.01 | ₩138,211 | ₩138,211 | ₩134,710 | ₩136,655 | -1.13% | 268.1만 |
|---|
| 2026.06.30 | ₩135,421 | ₩137,621 | ₩133,638 | ₩137,124 | +1.26% | 369.9만 |
|---|
| 2026.06.29 | ₩132,256 | ₩137,460 | ₩131,425 | ₩137,379 | +3.87% | 351.2만 |
|---|
| 2026.06.26 | ₩130,540 | ₩132,887 | ₩130,151 | ₩131,841 | +1.00% | 429.4만 |
|---|
| 2026.06.25 | ₩128,515 | ₩132,625 | ₩128,515 | ₩129,038 | +0.41% | 515.7만 |
|---|
| 2026.06.24 | ₩124,921 | ₩128,126 | ₩124,921 | ₩127,871 | +2.36% | 186.7만 |
|---|
| 2026.06.23 | ₩124,706 | ₩127,402 | ₩123,499 | ₩126,074 | +1.10% | 227.1만 |
|---|
| 2026.06.22 | ₩122,386 | ₩126,610 | ₩122,386 | ₩124,398 | +1.64% | 177만 |
|---|
| 2026.06.18 | ₩127,133 | ₩128,273 | ₩123,083 | ₩123,258 | -3.05% | 538.8만 |
|---|
| 2026.06.17 | ₩123,901 | ₩126,356 | ₩123,177 | ₩125,725 | +1.47% | 269.9만 |
|---|
| 2026.06.16 | ₩125,926 | ₩127,133 | ₩124,104 | ₩125,015 | -0.72% | 201.4만 |
|---|
| 2026.06.15 | ₩124,947 | ₩126,128 | ₩124,237 | ₩125,310 | +0.29% | 281.9만 |
|---|
| 2026.06.12 | ₩123,150 | ₩125,471 | ₩122,252 | ₩125,149 | +1.62% | 232.5만 |
|---|
| 2026.06.11 | ₩122,433 | ₩123,700 | ₩120,415 | ₩122,346 | -0.07% | 324.3만 |
|---|
| 2026.06.10 | ₩120,214 | ₩122,279 | ₩119,885 | ₩120,938 | +0.60% | 366.1만 |
|---|
| 2026.06.09 | ₩115,734 | ₩119,784 | ₩114,206 | ₩119,690 | +3.42% | 330.6만 |
|---|
| 2026.06.08 | ₩113,991 | ₩116,646 | ₩113,287 | ₩116,391 | +2.11% | 359.5만 |
|---|
| 2026.06.05 | ₩110,276 | ₩113,508 | ₩109,659 | ₩113,468 | +2.89% | 501.4만 |
|---|
| 2026.06.04 | ₩112,650 | ₩113,213 | ₩109,840 | ₩110,236 | -2.14% | 263.5만 |
|---|
| 2026.06.03 | ₩107,768 | ₩112,596 | ₩107,688 | ₩111,523 | +3.48% | 332.1만 |
|---|
| 2026.06.02 | ₩108,828 | ₩109,498 | ₩107,943 | ₩108,251 | -0.53% | 212.8만 |
|---|
| 2026.06.01 | ₩107,929 | ₩109,445 | ₩107,433 | ₩108,935 | +0.93% | 204.2만 |
|---|
| 2026.05.29 | ₩108,586 | ₩110,430 | ₩107,695 | ₩109,767 | +1.09% | 255.7만 |
|---|
| 2026.05.28 | ₩110,008 | ₩110,337 | ₩108,238 | ₩108,828 | -1.07% | 182.4만 |
|---|
| 2026.05.27 | ₩107,943 | ₩111,175 | ₩107,943 | ₩110,491 | +2.36% | 211.1만 |
|---|
| 2026.05.26 | ₩107,715 | ₩109,767 | ₩107,286 | ₩109,029 | +1.22% | 303만 |
|---|
| 2026.05.22 | ₩108,747 | ₩109,472 | ₩107,011 | ₩107,916 | -0.76% | 180.3만 |
|---|
| 2026.05.21 | ₩107,353 | ₩109,746 | ₩106,642 | ₩108,949 | +1.49% | 204만 |
|---|
| 2026.05.20 | ₩109,592 | ₩110,383 | ₩107,862 | ₩108,788 | -0.73% | 391.8만 |
|---|
| 2026.05.19 | ₩109,472 | ₩110,135 | ₩108,050 | ₩108,962 | -0.47% | 293.7만 |
|---|
| 2026.05.18 | ₩110,451 | ₩111,175 | ₩109,666 | ₩110,035 | -0.38% | 290.6만 |
|---|
| 2026.05.15 | ₩112,328 | ₩112,650 | ₩110,001 | ₩110,477 | -1.65% | 323만 |
|---|
| 2026.05.14 | ₩114,594 | ₩115,721 | ₩112,288 | ₩112,596 | -1.74% | 263.1만 |
|---|
| 2026.05.13 | ₩112,060 | ₩114,635 | ₩112,060 | ₩114,206 | +1.91% | 312.5만 |
|---|
| 2026.05.12 | ₩112,261 | ₩114,125 | ₩111,912 | ₩112,610 | +0.31% | 325.1만 |
|---|
| 2026.05.11 | ₩112,663 | ₩114,434 | ₩110,491 | ₩112,127 | -0.48% | 353만 |
|---|
| 2026.05.08 | ₩117,692 | ₩117,719 | ₩113,066 | ₩113,186 | -3.83% | 338.9만 |
|---|
| 2026.05.07 | ₩116,673 | ₩118,356 | ₩112,194 | ₩116,512 | -0.14% | 609.5만 |
|---|
| 2026.05.06 | ₩125,135 | ₩127,395 | ₩123,365 | ₩123,445 | -1.35% | 304만 |
|---|
| 2026.05.05 | ₩122,574 | ₩124,840 | ₩122,574 | ₩123,285 | +0.58% | 170.1만 |
|---|
| 2026.05.04 | ₩124,357 | ₩124,880 | ₩121,568 | ₩122,118 | -1.80% | 231.3만 |
|---|
| 2026.05.01 | ₩125,967 | ₩127,603 | ₩124,760 | ₩124,773 | -0.95% | 185.4만 |
|---|
| 2026.04.30 | ₩123,003 | ₩126,637 | ₩123,003 | ₩125,377 | +1.93% | 149.7만 |
|---|
| 2026.04.29 | ₩122,507 | ₩123,191 | ₩120,683 | ₩122,413 | -0.08% | 169.3만 |
|---|
| 2026.04.28 | ₩122,869 | ₩123,781 | ₩120,294 | ₩121,206 | -1.35% | 128만 |
|---|
| 2026.04.27 | ₩124,693 | ₩125,564 | ₩121,568 | ₩122,037 | -2.13% | 165.2만 |
|---|
| 2026.04.24 | ₩123,714 | ₩125,631 | ₩122,795 | ₩124,988 | +1.03% | 172만 |
|---|
| 2026.04.23 | ₩124,089 | ₩125,377 | ₩123,372 | ₩124,492 | +0.32% | 157만 |
|---|
| 2026.04.22 | ₩123,714 | ₩124,264 | ₩122,413 | ₩123,727 | +0.01% | 152만 |
|---|
| 2026.04.21 | ₩125,739 | ₩125,940 | ₩122,896 | ₩122,976 | -2.20% | 280.2만 |
|---|
| 2026.04.20 | ₩125,645 | ₩126,517 | ₩124,880 | ₩125,082 | -0.45% | 206.5만 |
|---|
| 2026.04.17 | ₩121,005 | ₩125,712 | ₩120,562 | ₩125,645 | +3.83% | 314.3만 |
|---|
| 2026.04.16 | ₩119,744 | ₩121,970 | ₩119,047 | ₩120,428 | +0.57% | 187.6만 |
|---|
| 2026.04.15 | ₩123,378 | ₩123,808 | ₩120,482 | ₩120,978 | -1.95% | 174.3만 |
|---|
| 2026.04.14 | ₩122,493 | ₩124,398 | ₩121,910 | ₩124,009 | +1.24% | 163.9만 |
|---|
| 2026.04.13 | ₩122,091 | ₩122,668 | ₩120,723 | ₩122,560 | +0.38% | 156.7만 |
|---|
| 2026.04.10 | ₩123,378 | ₩124,036 | ₩120,777 | ₩122,601 | -0.63% | 212.4만 |
|---|
| 2026.04.09 | ₩122,198 | ₩123,640 | ₩121,328 | ₩123,472 | +1.04% | 270.3만 |
|---|
| 2026.04.08 | ₩121,823 | ₩124,854 | ₩121,823 | ₩122,949 | +0.92% | 218.8만 |
|---|
| 2026.04.07 | ₩121,434 | ₩122,560 | ₩119,302 | ₩119,838 | -1.31% | 158.2만 |
|---|
| 2026.04.06 | ₩120,696 | ₩122,480 | ₩120,696 | ₩121,917 | +1.01% | 140.5만 |
|---|
| 2026.04.02 | ₩121,246 | ₩122,198 | ₩119,302 | ₩120,576 | -0.55% | 188만 |
|---|
| 2026.04.01 | ₩123,258 | ₩124,988 | ₩120,830 | ₩121,809 | -1.18% | 221.4만 |
|---|
| 2026.03.31 | ₩122,037 | ₩124,170 | ₩120,696 | ₩123,660 | +1.33% | 202.5만 |
|---|
| 2026.03.30 | ₩122,292 | ₩123,352 | ₩120,931 | ₩121,984 | -0.25% | 235.4만 |
|---|
| 2026.03.27 | ₩122,815 | ₩123,982 | ₩121,320 | ₩121,850 | -0.79% | 183.7만 |
|---|
| 2026.03.26 | ₩123,526 | ₩125,189 | ₩123,070 | ₩123,513 | -0.01% | 138.5만 |
|---|
| 2026.03.25 | ₩123,526 | ₩124,532 | ₩121,085 | ₩124,022 | +0.40% | 214.4만 |
|---|
| 2026.03.24 | ₩119,530 | ₩123,191 | ₩119,141 | ₩122,212 | +2.24% | 285.2만 |
|---|
| 2026.03.23 | ₩122,265 | ₩123,808 | ₩119,570 | ₩119,798 | -2.02% | 298.7만 |
|---|
| 2026.03.20 | ₩119,516 | ₩121,005 | ₩118,725 | ₩119,892 | +0.31% | 733.2만 |
|---|
| 2026.03.19 | ₩118,577 | ₩120,126 | ₩117,907 | ₩119,798 | +1.03% | 302.2만 |
|---|
| 2026.03.18 | ₩123,164 | ₩123,325 | ₩119,127 | ₩119,302 | -3.14% | 199.9만 |
|---|
| 2026.03.17 | ₩123,459 | ₩125,122 | ₩122,922 | ₩123,593 | +0.11% | 251만 |
|---|
| 2026.03.16 | ₩127,107 | ₩127,650 | ₩122,440 | ₩123,030 | -3.21% | 283.6만 |
|---|
| 2026.03.13 | ₩124,867 | ₩127,013 | ₩123,821 | ₩126,905 | +1.63% | 455.2만 |
|---|
| 2026.03.12 | ₩120,911 | ₩124,974 | ₩119,771 | ₩124,196 | +2.72% | 369.6만 |
|---|
| 2026.03.11 | ₩120,830 | ₩123,110 | ₩120,830 | ₩122,493 | +1.38% | 196.6만 |
|---|
| 2026.03.10 | ₩120,857 | ₩123,573 | ₩120,549 | ₩121,836 | +0.81% | 220.7만 |
|---|
| 2026.03.09 | ₩120,931 | ₩121,729 | ₩116,177 | ₩121,675 | +0.62% | 182.6만 |
|---|
| 2026.03.06 | ₩121,662 | ₩122,721 | ₩119,905 | ₩120,978 | -0.56% | 243.2만 |
|---|
| 2026.03.05 | ₩123,620 | ₩124,706 | ₩122,480 | ₩123,580 | -0.03% | 172.9만 |
|---|
| 2026.03.04 | ₩125,269 | ₩126,798 | ₩123,749 | ₩124,907 | -0.29% | 232만 |
|---|
| 2026.03.03 | ₩126,074 | ₩126,651 | ₩123,861 | ₩124,720 | -1.07% | 210.8만 |
|---|
| 2026.03.02 | ₩128,649 | ₩129,413 | ₩127,174 | ₩127,951 | -0.54% | 188.8만 |
|---|
| 2026.02.27 | ₩127,200 | ₩129,869 | ₩125,973 | ₩129,561 | +1.86% | 236만 |
|---|
| 2026.02.26 | ₩129,145 | ₩130,164 | ₩127,167 | ₩127,884 | -0.98% | 169.3만 |
|---|
| 2026.02.25 | ₩129,534 | ₩130,352 | ₩127,831 | ₩128,582 | -0.74% | 200.2만 |
|---|
| 2026.02.24 | ₩128,649 | ₩129,601 | ₩126,879 | ₩129,480 | +0.65% | 273.2만 |
|---|
| 2026.02.23 | ₩129,413 | ₩130,111 | ₩128,315 | ₩128,917 | -0.38% | 288.1만 |
|---|
| 2026.02.20 | ₩129,413 | ₩130,607 | ₩128,776 | ₩129,695 | +0.22% | 333.5만 |
|---|
| 2026.02.19 | ₩129,507 | ₩130,808 | ₩128,340 | ₩129,252 | -0.20% | 170.7만 |
|---|
| 2026.02.18 | ₩130,084 | ₩131,425 | ₩128,729 | ₩129,534 | -0.42% | 286.3만 |
|---|
| 2026.02.17 | ₩135,059 | ₩136,615 | ₩129,534 | ₩130,231 | -3.57% | 406.7만 |
|---|
| 2026.02.13 | ₩135,019 | ₩135,783 | ₩130,272 | ₩134,013 | -0.74% | 435.4만 |
|---|
| 2026.02.12 | ₩119,918 | ₩136,963 | ₩119,918 | ₩136,762 | +14.05% | 852만 |
|---|
| 2026.02.11 | ₩121,890 | ₩122,688 | ₩119,489 | ₩120,602 | -1.06% | 538.7만 |
|---|
| 2026.02.10 | ₩121,783 | ₩122,513 | ₩120,254 | ₩121,595 | -0.15% | 276.2만 |
|---|
| 2026.02.09 | ₩121,112 | ₩122,332 | ₩120,710 | ₩120,857 | -0.21% | 214.4만 |
|---|
| 2026.02.06 | ₩119,007 | ₩121,675 | ₩118,423 | ₩121,139 | +1.79% | 262.3만 |
|---|
| 2026.02.05 | ₩118,269 | ₩120,026 | ₩116,110 | ₩117,867 | -0.34% | 368.7만 |
|---|
| 2026.02.04 | ₩115,935 | ₩117,907 | ₩112,958 | ₩117,773 | +1.58% | 677.6만 |
|---|
| 2026.02.03 | ₩113,374 | ₩118,437 | ₩113,374 | ₩117,867 | +3.96% | 454.4만 |
|---|
| 2026.02.02 | ₩112,181 | ₩113,817 | ₩110,652 | ₩113,133 | +0.85% | 229.3만 |
|---|
| 2026.01.30 | ₩112,677 | ₩113,012 | ₩111,202 | ₩112,140 | -0.48% | 276.5만 |
|---|
| 2026.01.29 | ₩111,403 | ₩113,173 | ₩111,403 | ₩112,999 | +1.43% | 187.2만 |
|---|
| 2026.01.28 | ₩112,274 | ₩113,428 | ₩111,818 | ₩112,368 | +0.08% | 282.7만 |
|---|
| 2026.01.27 | ₩108,506 | ₩112,422 | ₩107,809 | ₩112,207 | +3.41% | 303.8만 |
|---|
| 2026.01.26 | ₩108,640 | ₩110,088 | ₩107,111 | ₩107,634 | -0.93% | 215.2만 |
|---|
| 2026.01.23 | ₩109,458 | ₩109,780 | ₩108,466 | ₩108,989 | -0.43% | 240만 |
|---|
| 2026.01.22 | ₩112,838 | ₩113,253 | ₩109,653 | ₩109,820 | -2.67% | 261.1만 |
|---|
| 2026.01.21 | ₩112,368 | ₩113,441 | ₩110,303 | ₩112,422 | +0.05% | 320.9만 |
|---|
| 2026.01.20 | ₩112,610 | ₩114,004 | ₩111,322 | ₩111,899 | -0.63% | 268.1만 |
|---|
| 2026.01.16 | ₩113,843 | ₩115,131 | ₩113,709 | ₩114,943 | +0.97% | 196.8만 |
|---|
| 2026.01.15 | ₩110,920 | ₩114,286 | ₩110,263 | ₩114,232 | +2.99% | 369.2만 |
|---|
| 2026.01.14 | ₩106,240 | ₩110,746 | ₩106,092 | ₩110,571 | +4.08% | 401.7만 |
|---|
| 2026.01.13 | ₩103,933 | ₩106,454 | ₩103,893 | ₩106,307 | +2.28% | 250.7만 |
|---|
| 2026.01.12 | ₩100,714 | ₩103,826 | ₩100,580 | ₩103,678 | +2.94% | 238.2만 |
|---|
| 2026.01.09 | ₩100,795 | ₩101,908 | ₩100,017 | ₩101,371 | +0.57% | 178만 |
|---|
| 2026.01.08 | ₩100,741 | ₩103,155 | ₩99,709 | ₩100,540 | -0.20% | 261.8만 |
|---|
| 2026.01.07 | ₩102,780 | ₩103,551 | ₩100,533 | ₩101,009 | -1.72% | 332.6만 |
|---|
| 2026.01.06 | ₩101,794 | ₩103,383 | ₩101,794 | ₩103,088 | +1.27% | 225.4만 |
|---|
| 2026.01.05 | ₩99,642 | ₩102,833 | ₩99,427 | ₩102,015 | +2.38% | 297.8만 |
|---|
| 2026.01.02 | ₩100,553 | ₩101,090 | ₩99,561 | ₩100,097 | -0.45% | 237.7만 |
|---|
| 2025.12.31 | ₩101,720 | ₩102,163 | ₩100,500 | ₩101,009 | -0.70% | 269.6만 |
|---|
| 2025.12.30 | ₩102,324 | ₩102,780 | ₩101,646 | ₩101,814 | -0.50% | 164만 |
|---|
| 2025.12.29 | ₩102,297 | ₩102,894 | ₩102,176 | ₩102,578 | +0.28% | 124.9만 |
|---|
| 2025.12.26 | ₩102,471 | ₩102,967 | ₩102,042 | ₩102,418 | -0.05% | 123.6만 |
|---|
| 2025.12.24 | ₩102,082 | ₩102,887 | ₩101,868 | ₩102,418 | +0.33% | 115.8만 |
|---|
| 2025.12.23 | ₩103,785 | ₩104,208 | ₩102,458 | ₩103,034 | -0.72% | 158만 |
|---|
| 2025.12.22 | ₩103,799 | ₩104,603 | ₩102,974 | ₩103,718 | -0.08% | 192.1만 |
|---|
| 2025.12.19 | ₩103,101 | ₩103,960 | ₩102,277 | ₩103,799 | +0.68% | 458.6만 |
|---|
| 2025.12.18 | ₩103,262 | ₩104,148 | ₩102,350 | ₩102,887 | -0.36% | 274만 |
|---|
| 2025.12.17 | ₩102,739 | ₩103,940 | ₩102,190 | ₩103,410 | +0.65% | 176만 |
|---|
| 2025.12.16 | ₩102,431 | ₩103,443 | ₩101,385 | ₩102,565 | +0.13% | 215.1만 |
|---|
| 2025.12.15 | ₩103,262 | ₩103,262 | ₩101,264 | ₩102,190 | -1.04% | 225만 |
|---|
| 2025.12.12 | ₩103,209 | ₩103,638 | ₩101,854 | ₩102,726 | -0.47% | 181.5만 |
|---|
| 2025.12.11 | ₩101,331 | ₩103,410 | ₩100,728 | ₩103,115 | +1.76% | 150.2만 |
|---|
| 2025.12.10 | ₩101,398 | ₩102,096 | ₩100,567 | ₩101,371 | -0.03% | 241.9만 |
|---|
| 2025.12.09 | ₩100,339 | ₩102,069 | ₩100,339 | ₩101,063 | +0.72% | 197.3만 |
|---|
| 2025.12.08 | ₩100,688 | ₩101,063 | ₩99,923 | ₩100,393 | -0.29% | 180.7만 |
|---|
| 2025.12.05 | ₩101,264 | ₩101,680 | ₩100,473 | ₩100,848 | -0.41% | 219.2만 |
|---|
| 2025.12.04 | ₩101,492 | ₩102,149 | ₩100,848 | ₩102,122 | +0.62% | 214.6만 |
|---|
| 2025.12.03 | ₩103,464 | ₩103,598 | ₩101,083 | ₩101,492 | -1.91% | 198.9만 |
|---|
| 2025.12.02 | ₩104,067 | ₩104,449 | ₩103,222 | ₩103,262 | -0.77% | 215.9만 |
|---|
| 2025.12.01 | ₩104,845 | ₩105,790 | ₩103,678 | ₩103,960 | -0.84% | 309.4만 |
|---|
| 2025.11.28 | ₩105,328 | ₩106,119 | ₩105,328 | ₩105,502 | +0.17% | 96.3만 |
|---|
| 2025.11.26 | ₩105,690 | ₩106,052 | ₩104,818 | ₩105,529 | -0.15% | 187.1만 |
|---|
| 2025.11.25 | ₩102,847 | ₩105,837 | ₩102,632 | ₩105,784 | +2.86% | 450.3만 |
|---|
| 2025.11.24 | ₩99,266 | ₩104,107 | ₩98,294 | ₩102,780 | +3.54% | 711.8만 |
|---|
| 2025.11.21 | ₩94,814 | ₩96,410 | ₩93,875 | ₩95,350 | +0.57% | 190.2만 |
|---|
| 2025.11.20 | ₩95,994 | ₩96,289 | ₩93,707 | ₩93,942 | -2.14% | 155.4만 |
|---|
| 2025.11.19 | ₩96,182 | ₩96,510 | ₩94,599 | ₩95,042 | -1.19% | 131.6만 |
|---|
| 2025.11.18 | ₩95,712 | ₩96,128 | ₩94,827 | ₩95,659 | -0.06% | 125.5만 |
|---|
| 2025.11.17 | ₩96,289 | ₩97,187 | ₩95,149 | ₩95,538 | -0.78% | 122.5만 |
|---|
| 2025.11.14 | ₩96,423 | ₩96,986 | ₩95,578 | ₩96,208 | -0.22% | 146.3만 |
|---|
| 2025.11.13 | ₩97,469 | ₩98,341 | ₩95,645 | ₩96,731 | -0.76% | 144.4만 |
|---|
| 2025.11.12 | ₩96,544 | ₩97,992 | ₩96,544 | ₩97,764 | +1.26% | 147.4만 |
|---|
| 2025.11.11 | ₩97,295 | ₩97,295 | ₩96,021 | ₩96,745 | -0.57% | 177.3만 |
|---|
| 2025.11.10 | ₩98,475 | ₩98,998 | ₩96,155 | ₩96,959 | -1.54% | 220.3만 |
|---|
| 2025.11.07 | ₩95,685 | ₩98,663 | ₩95,652 | ₩98,542 | +2.99% | 247.5만 |
|---|
| 2025.11.06 | ₩97,898 | ₩98,636 | ₩95,565 | ₩95,752 | -2.19% | 348.9만 |
|---|
| 2025.11.05 | ₩98,180 | ₩99,615 | ₩97,093 | ₩99,373 | +1.22% | 355.4만 |
|---|
| 2025.11.04 | ₩98,542 | ₩99,239 | ₩98,046 | ₩98,421 | -0.12% | 137.6만 |
|---|
| 2025.11.03 | ₩97,281 | ₩98,998 | ₩96,919 | ₩98,837 | +1.60% | 179.3만 |
|---|
| 2025.10.31 | ₩97,603 | ₩98,072 | ₩96,825 | ₩97,389 | -0.22% | 160.3만 |
|---|
| 2025.10.30 | ₩98,153 | ₩99,346 | ₩97,509 | ₩98,233 | +0.08% | 158.9만 |
|---|
| 2025.10.29 | ₩99,239 | ₩99,239 | ₩97,590 | ₩97,952 | -1.30% | 176만 |
|---|
| 2025.10.28 | ₩99,199 | ₩100,191 | ₩98,126 | ₩99,655 | +0.46% | 135.1만 |
|---|
| 2025.10.27 | ₩100,406 | ₩100,406 | ₩99,065 | ₩99,507 | -0.89% | 137.5만 |
|---|
| 2025.10.24 | ₩101,760 | ₩102,552 | ₩99,320 | ₩99,628 | -2.10% | 145.5만 |
|---|
| 2025.10.23 | ₩101,371 | ₩101,707 | ₩100,553 | ₩101,707 | +0.33% | 181만 |
|---|
| 2025.10.22 | ₩103,088 | ₩103,544 | ₩101,586 | ₩101,586 | -1.46% | 163.3만 |
|---|
| 2025.10.21 | ₩102,176 | ₩102,900 | ₩101,841 | ₩102,270 | +0.09% | 148.2만 |
|---|
| 2025.10.20 | ₩102,498 | ₩102,806 | ₩101,599 | ₩102,283 | -0.21% | 114.1만 |
|---|
| 2025.10.17 | ₩101,439 | ₩102,873 | ₩100,641 | ₩102,082 | +0.63% | 156.8만 |
|---|
| 2025.10.16 | ₩103,383 | ₩103,979 | ₩100,097 | ₩100,513 | -2.78% | 226.7만 |
|---|
| 2025.10.15 | ₩103,303 | ₩104,845 | ₩102,954 | ₩103,544 | +0.23% | 285.6만 |
|---|
| 2025.10.14 | ₩100,983 | ₩103,531 | ₩100,983 | ₩103,396 | +2.39% | 160.1만 |
|---|
| 2025.10.13 | ₩100,701 | ₩101,526 | ₩100,352 | ₩101,251 | +0.55% | 100.6만 |
|---|
| 2025.10.10 | ₩101,157 | ₩101,935 | ₩100,540 | ₩100,795 | -0.36% | 137.9만 |
|---|