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 | ₩130,228 | ₩131,167 | ₩130,161 | ₩130,644 | +0.32% | 136.2만 |
| 2026.10.08 | ₩128,793 | ₩131,623 | ₩128,465 | ₩130,228 | +1.11% | 162.8만 |
| 2026.10.07 | ₩128,968 | ₩129,732 | ₩128,203 | ₩128,793 | -0.14% | 110.9만 |
| 2026.10.06 | ₩127,815 | ₩129,973 | ₩127,560 | ₩129,437 | +1.27% | 140.5만 |
| 2026.10.05 | ₩129,544 | ₩130,054 | ₩126,802 | ₩126,889 | -2.05% | 219.3만 |
| 2026.10.02 | ₩126,849 | ₩131,120 | ₩126,487 | ₩129,960 | +2.45% | 347.9만 |
| 2026.10.01 | ₩123,309 | ₩126,380 | ₩121,781 | ₩125,951 | +2.14% | 210.9만 |
| 2026.09.30 | ₩126,125 | ₩126,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,644 |
| -1.97% |
| 210.9만 |
| 2026.09.29 | ₩124,596 | ₩127,278 | ₩123,846 | ₩125,642 | +0.84% | 140.2만 |
|---|
| 2026.09.28 | ₩124,704 | ₩126,581 | ₩123,041 | ₩125,669 | +0.77% | 260만 |
|---|
| 2026.09.25 | ₩125,602 | ₩126,601 | ₩124,275 | ₩125,146 | -0.36% | 164.1만 |
|---|
| 2026.09.24 | ₩126,326 | ₩127,184 | ₩124,979 | ₩125,803 | -0.41% | 241.8만 |
|---|
| 2026.09.23 | ₩126,004 | ₩127,855 | ₩125,823 | ₩125,951 | -0.04% | 283.2만 |
|---|
| 2026.09.22 | ₩126,152 | ₩130,040 | ₩126,031 | ₩126,313 | +0.13% | 293.6만 |
|---|
| 2026.09.21 | ₩125,468 | ₩127,245 | ₩124,114 | ₩126,340 | +0.69% | 296만 |
|---|
| 2026.09.18 | ₩123,430 | ₩126,085 | ₩122,786 | ₩125,267 | +1.49% | 491만 |
|---|
| 2026.09.17 | ₩126,045 | ₩126,045 | ₩123,309 | ₩123,577 | -1.96% | 307.7만 |
|---|
| 2026.09.16 | ₩123,564 | ₩125,917 | ₩122,746 | ₩124,047 | +0.39% | 372만 |
|---|
| 2026.09.15 | ₩126,085 | ₩126,849 | ₩120,936 | ₩123,376 | -2.15% | 361.2만 |
|---|
| 2026.09.14 | ₩128,371 | ₩129,522 | ₩126,863 | ₩127,117 | -0.98% | 255.5만 |
|---|
| 2026.09.11 | ₩128,002 | ₩130,148 | ₩125,897 | ₩127,841 | -0.13% | 324.7만 |
|---|
| 2026.09.10 | ₩130,698 | ₩132,400 | ₩128,043 | ₩128,807 | -1.45% | 265.2만 |
|---|
| 2026.09.09 | ₩137,362 | ₩140,010 | ₩129,839 | ₩130,671 | -4.87% | 308.4만 |
|---|
| 2026.09.08 | ₩138,864 | ₩139,762 | ₩137,563 | ₩138,233 | -0.45% | 142.4만 |
|---|
| 2026.09.04 | ₩139,252 | ₩140,526 | ₩137,442 | ₩139,507 | +0.18% | 122.6만 |
|---|
| 2026.09.03 | ₩141,009 | ₩143,409 | ₩139,668 | ₩140,003 | -0.71% | 125.7만 |
|---|
| 2026.09.02 | ₩143,718 | ₩144,375 | ₩139,722 | ₩140,513 | -2.23% | 202.2만 |
|---|
| 2026.09.01 | ₩142,980 | ₩143,342 | ₩140,178 | ₩143,020 | +0.03% | 238.6만 |
|---|
| 2026.08.31 | ₩142,953 | ₩144,341 | ₩140,017 | ₩140,580 | -1.66% | 221만 |
|---|
| 2026.08.28 | ₩144,790 | ₩144,924 | ₩143,101 | ₩143,838 | -0.66% | 134.2만 |
|---|
| 2026.08.27 | ₩143,275 | ₩144,951 | ₩142,725 | ₩144,522 | +0.87% | 137.9만 |
|---|
| 2026.08.26 | ₩146,332 | ₩146,735 | ₩145,099 | ₩145,434 | -0.61% | 112.7만 |
|---|
| 2026.08.25 | ₩147,586 | ₩147,586 | ₩144,871 | ₩146,011 | -1.07% | 156.1만 |
|---|
| 2026.08.24 | ₩147,137 | ₩149,209 | ₩145,488 | ₩146,654 | -0.33% | 174.9만 |
|---|
| 2026.08.21 | ₩146,158 | ₩147,083 | ₩144,462 | ₩146,989 | +0.57% | 153.9만 |
|---|
| 2026.08.20 | ₩143,476 | ₩146,091 | ₩141,894 | ₩145,434 | +1.36% | 159.4만 |
|---|
| 2026.08.19 | ₩143,677 | ₩146,373 | ₩143,570 | ₩144,174 | +0.35% | 177만 |
|---|
| 2026.08.18 | ₩146,560 | ₩146,560 | ₩143,255 | ₩143,356 | -2.19% | 155.3만 |
|---|
| 2026.08.17 | ₩144,898 | ₩147,512 | ₩142,618 | ₩145,635 | +0.51% | 182.1만 |
|---|
| 2026.08.14 | ₩146,145 | ₩148,183 | ₩143,972 | ₩146,051 | -0.06% | 190.5만 |
|---|
| 2026.08.13 | ₩147,848 | ₩149,175 | ₩146,976 | ₩147,620 | -0.15% | 229.1만 |
|---|
| 2026.08.12 | ₩146,386 | ₩149,403 | ₩143,771 | ₩148,759 | +1.62% | 320.9만 |
|---|
| 2026.08.11 | ₩145,179 | ₩148,344 | ₩144,569 | ₩148,196 | +2.08% | 198.3만 |
|---|
| 2026.08.10 | ₩145,595 | ₩146,239 | ₩144,334 | ₩145,662 | +0.05% | 152.2만 |
|---|
| 2026.08.07 | ₩142,632 | ₩146,527 | ₩140,178 | ₩145,997 | +2.36% | 242.4만 |
|---|
| 2026.08.06 | ₩141,237 | ₩147,613 | ₩139,340 | ₩143,436 | +1.56% | 451만 |
|---|
| 2026.08.05 | ₩133,956 | ₩134,908 | ₩132,803 | ₩134,747 | +0.59% | 306만 |
|---|
| 2026.08.04 | ₩133,192 | ₩133,909 | ₩130,242 | ₩132,803 | -0.29% | 311.6만 |
|---|
| 2026.08.03 | ₩134,881 | ₩136,450 | ₩132,642 | ₩133,648 | -0.91% | 277.3만 |
|---|
| 2026.07.31 | ₩134,372 | ₩135,464 | ₩133,875 | ₩134,881 | +0.38% | 220.2만 |
|---|
| 2026.07.30 | ₩136,477 | ₩137,027 | ₩133,285 | ₩134,827 | -1.21% | 209.8만 |
|---|
| 2026.07.29 | ₩135,887 | ₩139,199 | ₩134,821 | ₩137,241 | +1.00% | 282.3만 |
|---|
| 2026.07.28 | ₩134,465 | ₩137,134 | ₩134,305 | ₩136,061 | +1.19% | 236.8만 |
|---|
| 2026.07.27 | ₩131,113 | ₩133,741 | ₩130,765 | ₩133,138 | +1.54% | 147.3만 |
|---|
| 2026.07.24 | ₩129,115 | ₩131,046 | ₩127,821 | ₩130,295 | +0.91% | 140.6만 |
|---|
| 2026.07.23 | ₩126,715 | ₩128,431 | ₩124,885 | ₩128,163 | +1.14% | 213.4만 |
|---|
| 2026.07.22 | ₩126,889 | ₩131,207 | ₩126,648 | ₩128,807 | +1.51% | 251만 |
|---|
| 2026.07.21 | ₩127,238 | ₩129,350 | ₩126,206 | ₩127,050 | -0.15% | 252.7만 |
|---|
| 2026.07.20 | ₩130,751 | ₩131,623 | ₩127,426 | ₩127,426 | -2.54% | 199.9만 |
|---|
| 2026.07.17 | ₩133,688 | ₩133,822 | ₩129,967 | ₩130,429 | -2.44% | 297.4만 |
|---|
| 2026.07.16 | ₩130,108 | ₩133,580 | ₩129,678 | ₩132,923 | +2.16% | 232.3만 |
|---|
| 2026.07.15 | ₩135,297 | ₩136,115 | ₩129,960 | ₩130,134 | -3.82% | 270.6만 |
|---|
| 2026.07.14 | ₩136,463 | ₩137,777 | ₩134,573 | ₩135,431 | -0.76% | 193만 |
|---|
| 2026.07.13 | ₩134,935 | ₩137,053 | ₩133,554 | ₩135,847 | +0.68% | 219.1만 |
|---|
| 2026.07.10 | ₩133,058 | ₩135,498 | ₩131,904 | ₩135,404 | +1.76% | 281.2만 |
|---|
| 2026.07.09 | ₩134,734 | ₩135,766 | ₩132,535 | ₩133,393 | -1.00% | 225.7만 |
|---|
| 2026.07.08 | ₩138,341 | ₩139,661 | ₩132,883 | ₩133,929 | -3.19% | 373.1만 |
|---|
| 2026.07.07 | ₩139,856 | ₩141,022 | ₩138,783 | ₩139,440 | -0.30% | 218.7만 |
|---|
| 2026.07.06 | ₩139,239 | ₩139,829 | ₩135,847 | ₩137,925 | -0.94% | 365.8만 |
|---|
| 2026.07.02 | ₩134,988 | ₩140,030 | ₩134,988 | ₩139,842 | +3.60% | 248.8만 |
|---|
| 2026.07.01 | ₩138,193 | ₩138,193 | ₩134,693 | ₩136,638 | -1.13% | 268.1만 |
|---|
| 2026.06.30 | ₩135,404 | ₩137,603 | ₩133,621 | ₩137,107 | +1.26% | 369.9만 |
|---|
| 2026.06.29 | ₩132,240 | ₩137,442 | ₩131,408 | ₩137,362 | +3.87% | 351.2만 |
|---|
| 2026.06.26 | ₩130,523 | ₩132,870 | ₩130,134 | ₩131,824 | +1.00% | 429.4만 |
|---|
| 2026.06.25 | ₩128,498 | ₩132,608 | ₩128,498 | ₩129,021 | +0.41% | 515.7만 |
|---|
| 2026.06.24 | ₩124,905 | ₩128,110 | ₩124,905 | ₩127,855 | +2.36% | 186.7만 |
|---|
| 2026.06.23 | ₩124,690 | ₩127,386 | ₩123,483 | ₩126,058 | +1.10% | 227.1만 |
|---|
| 2026.06.22 | ₩122,371 | ₩126,594 | ₩122,371 | ₩124,382 | +1.64% | 177만 |
|---|
| 2026.06.18 | ₩127,117 | ₩128,257 | ₩123,068 | ₩123,242 | -3.05% | 538.8만 |
|---|
| 2026.06.17 | ₩123,886 | ₩126,340 | ₩123,162 | ₩125,709 | +1.47% | 269.9만 |
|---|
| 2026.06.16 | ₩125,911 | ₩127,117 | ₩124,088 | ₩124,999 | -0.72% | 201.4만 |
|---|
| 2026.06.15 | ₩124,932 | ₩126,112 | ₩124,221 | ₩125,294 | +0.29% | 281.9만 |
|---|
| 2026.06.12 | ₩123,135 | ₩125,455 | ₩122,236 | ₩125,133 | +1.62% | 232.5만 |
|---|
| 2026.06.11 | ₩122,417 | ₩123,685 | ₩120,399 | ₩122,330 | -0.07% | 324.3만 |
|---|
| 2026.06.10 | ₩120,198 | ₩122,263 | ₩119,870 | ₩120,922 | +0.60% | 366.1만 |
|---|
| 2026.06.09 | ₩115,720 | ₩119,769 | ₩114,191 | ₩119,675 | +3.42% | 330.6만 |
|---|
| 2026.06.08 | ₩113,977 | ₩116,631 | ₩113,273 | ₩116,377 | +2.11% | 359.5만 |
|---|
| 2026.06.05 | ₩110,262 | ₩113,494 | ₩109,645 | ₩113,454 | +2.89% | 501.4만 |
|---|
| 2026.06.04 | ₩112,636 | ₩113,199 | ₩109,826 | ₩110,222 | -2.14% | 263.5만 |
|---|
| 2026.06.03 | ₩107,755 | ₩112,582 | ₩107,674 | ₩111,509 | +3.48% | 332.1만 |
|---|
| 2026.06.02 | ₩108,814 | ₩109,484 | ₩107,929 | ₩108,237 | -0.53% | 212.8만 |
|---|
| 2026.06.01 | ₩107,916 | ₩109,431 | ₩107,419 | ₩108,921 | +0.93% | 204.2만 |
|---|
| 2026.05.29 | ₩108,573 | ₩110,416 | ₩107,681 | ₩109,753 | +1.09% | 255.7만 |
|---|
| 2026.05.28 | ₩109,994 | ₩110,323 | ₩108,224 | ₩108,814 | -1.07% | 182.4만 |
|---|
| 2026.05.27 | ₩107,929 | ₩111,161 | ₩107,929 | ₩110,477 | +2.36% | 211.1만 |
|---|
| 2026.05.26 | ₩107,701 | ₩109,753 | ₩107,272 | ₩109,015 | +1.22% | 303만 |
|---|
| 2026.05.22 | ₩108,734 | ₩109,458 | ₩106,997 | ₩107,902 | -0.76% | 180.3만 |
|---|
| 2026.05.21 | ₩107,339 | ₩109,733 | ₩106,628 | ₩108,935 | +1.49% | 204만 |
|---|
| 2026.05.20 | ₩109,578 | ₩110,369 | ₩107,849 | ₩108,774 | -0.73% | 391.8만 |
|---|
| 2026.05.19 | ₩109,458 | ₩110,121 | ₩108,036 | ₩108,948 | -0.47% | 293.7만 |
|---|
| 2026.05.18 | ₩110,437 | ₩111,161 | ₩109,652 | ₩110,021 | -0.38% | 290.6만 |
|---|
| 2026.05.15 | ₩112,314 | ₩112,636 | ₩109,987 | ₩110,463 | -1.65% | 323만 |
|---|
| 2026.05.14 | ₩114,580 | ₩115,706 | ₩112,274 | ₩112,582 | -1.74% | 263.1만 |
|---|
| 2026.05.13 | ₩112,046 | ₩114,620 | ₩112,046 | ₩114,191 | +1.91% | 312.5만 |
|---|
| 2026.05.12 | ₩112,247 | ₩114,111 | ₩111,898 | ₩112,595 | +0.31% | 325.1만 |
|---|
| 2026.05.11 | ₩112,649 | ₩114,419 | ₩110,477 | ₩112,113 | -0.48% | 353만 |
|---|
| 2026.05.08 | ₩117,677 | ₩117,704 | ₩113,051 | ₩113,172 | -3.83% | 338.9만 |
|---|
| 2026.05.07 | ₩116,658 | ₩118,341 | ₩112,180 | ₩116,497 | -0.14% | 609.5만 |
|---|
| 2026.05.06 | ₩125,119 | ₩127,379 | ₩123,349 | ₩123,430 | -1.35% | 304만 |
|---|
| 2026.05.05 | ₩122,558 | ₩124,824 | ₩122,558 | ₩123,269 | +0.58% | 170.1만 |
|---|
| 2026.05.04 | ₩124,342 | ₩124,865 | ₩121,553 | ₩122,102 | -1.80% | 231.3만 |
|---|
| 2026.05.01 | ₩125,951 | ₩127,587 | ₩124,744 | ₩124,757 | -0.95% | 185.4만 |
|---|
| 2026.04.30 | ₩122,987 | ₩126,621 | ₩122,987 | ₩125,361 | +1.93% | 149.7만 |
|---|
| 2026.04.29 | ₩122,491 | ₩123,175 | ₩120,668 | ₩122,397 | -0.08% | 169.3만 |
|---|
| 2026.04.28 | ₩122,853 | ₩123,765 | ₩120,279 | ₩121,191 | -1.35% | 128만 |
|---|
| 2026.04.27 | ₩124,677 | ₩125,548 | ₩121,553 | ₩122,022 | -2.13% | 165.2만 |
|---|
| 2026.04.24 | ₩123,698 | ₩125,616 | ₩122,780 | ₩124,972 | +1.03% | 172만 |
|---|
| 2026.04.23 | ₩124,073 | ₩125,361 | ₩123,356 | ₩124,476 | +0.32% | 157만 |
|---|
| 2026.04.22 | ₩123,698 | ₩124,248 | ₩122,397 | ₩123,711 | +0.01% | 152만 |
|---|
| 2026.04.21 | ₩125,723 | ₩125,924 | ₩122,880 | ₩122,961 | -2.20% | 280.2만 |
|---|
| 2026.04.20 | ₩125,629 | ₩126,501 | ₩124,865 | ₩125,066 | -0.45% | 206.5만 |
|---|
| 2026.04.17 | ₩120,989 | ₩125,696 | ₩120,547 | ₩125,629 | +3.83% | 314.3만 |
|---|
| 2026.04.16 | ₩119,729 | ₩121,955 | ₩119,032 | ₩120,413 | +0.57% | 187.6만 |
|---|
| 2026.04.15 | ₩123,363 | ₩123,792 | ₩120,466 | ₩120,963 | -1.95% | 174.3만 |
|---|
| 2026.04.14 | ₩122,478 | ₩124,382 | ₩121,895 | ₩123,993 | +1.24% | 163.9만 |
|---|
| 2026.04.13 | ₩122,076 | ₩122,652 | ₩120,708 | ₩122,545 | +0.38% | 156.7만 |
|---|
| 2026.04.10 | ₩123,363 | ₩124,020 | ₩120,761 | ₩122,585 | -0.63% | 212.4만 |
|---|
| 2026.04.09 | ₩122,183 | ₩123,624 | ₩121,313 | ₩123,457 | +1.04% | 270.3만 |
|---|
| 2026.04.08 | ₩121,807 | ₩124,838 | ₩121,807 | ₩122,934 | +0.92% | 218.8만 |
|---|
| 2026.04.07 | ₩121,418 | ₩122,545 | ₩119,286 | ₩119,823 | -1.31% | 158.2만 |
|---|
| 2026.04.06 | ₩120,681 | ₩122,464 | ₩120,681 | ₩121,901 | +1.01% | 140.5만 |
|---|
| 2026.04.02 | ₩121,231 | ₩122,183 | ₩119,286 | ₩120,560 | -0.55% | 188만 |
|---|
| 2026.04.01 | ₩123,242 | ₩124,972 | ₩120,815 | ₩121,794 | -1.18% | 221.4만 |
|---|
| 2026.03.31 | ₩122,022 | ₩124,154 | ₩120,681 | ₩123,644 | +1.33% | 202.5만 |
|---|
| 2026.03.30 | ₩122,277 | ₩123,336 | ₩120,916 | ₩121,968 | -0.25% | 235.4만 |
|---|
| 2026.03.27 | ₩122,800 | ₩123,966 | ₩121,305 | ₩121,834 | -0.79% | 183.7만 |
|---|
| 2026.03.26 | ₩123,510 | ₩125,173 | ₩123,054 | ₩123,497 | -0.01% | 138.5만 |
|---|
| 2026.03.25 | ₩123,510 | ₩124,516 | ₩121,070 | ₩124,006 | +0.40% | 214.4만 |
|---|
| 2026.03.24 | ₩119,514 | ₩123,175 | ₩119,126 | ₩122,196 | +2.24% | 285.2만 |
|---|
| 2026.03.23 | ₩122,250 | ₩123,792 | ₩119,555 | ₩119,783 | -2.02% | 298.7만 |
|---|
| 2026.03.20 | ₩119,501 | ₩120,989 | ₩118,710 | ₩119,876 | +0.31% | 733.2만 |
|---|
| 2026.03.19 | ₩118,562 | ₩120,111 | ₩117,892 | ₩119,783 | +1.03% | 302.2만 |
|---|
| 2026.03.18 | ₩123,148 | ₩123,309 | ₩119,112 | ₩119,286 | -3.14% | 199.9만 |
|---|
| 2026.03.17 | ₩123,443 | ₩125,106 | ₩122,907 | ₩123,577 | +0.11% | 251만 |
|---|
| 2026.03.16 | ₩127,091 | ₩127,634 | ₩122,424 | ₩123,014 | -3.21% | 283.6만 |
|---|
| 2026.03.13 | ₩124,851 | ₩126,997 | ₩123,805 | ₩126,889 | +1.63% | 455.2만 |
|---|
| 2026.03.12 | ₩120,896 | ₩124,958 | ₩119,756 | ₩124,181 | +2.72% | 369.6만 |
|---|
| 2026.03.11 | ₩120,815 | ₩123,095 | ₩120,815 | ₩122,478 | +1.38% | 196.6만 |
|---|
| 2026.03.10 | ₩120,842 | ₩123,557 | ₩120,534 | ₩121,821 | +0.81% | 220.7만 |
|---|
| 2026.03.09 | ₩120,916 | ₩121,713 | ₩116,162 | ₩121,660 | +0.62% | 182.6만 |
|---|
| 2026.03.06 | ₩121,646 | ₩122,706 | ₩119,890 | ₩120,963 | -0.56% | 243.2만 |
|---|
| 2026.03.05 | ₩123,604 | ₩124,690 | ₩122,464 | ₩123,564 | -0.03% | 172.9만 |
|---|
| 2026.03.04 | ₩125,253 | ₩126,782 | ₩123,733 | ₩124,891 | -0.29% | 232만 |
|---|
| 2026.03.03 | ₩126,058 | ₩126,635 | ₩123,846 | ₩124,704 | -1.07% | 210.8만 |
|---|
| 2026.03.02 | ₩128,633 | ₩129,397 | ₩127,158 | ₩127,935 | -0.54% | 188.8만 |
|---|
| 2026.02.27 | ₩127,184 | ₩129,853 | ₩125,957 | ₩129,544 | +1.86% | 236만 |
|---|
| 2026.02.26 | ₩129,129 | ₩130,148 | ₩127,151 | ₩127,868 | -0.98% | 169.3만 |
|---|
| 2026.02.25 | ₩129,518 | ₩130,335 | ₩127,815 | ₩128,565 | -0.74% | 200.2만 |
|---|
| 2026.02.24 | ₩128,633 | ₩129,585 | ₩126,863 | ₩129,464 | +0.65% | 273.2만 |
|---|
| 2026.02.23 | ₩129,397 | ₩130,094 | ₩128,299 | ₩128,901 | -0.38% | 288.1만 |
|---|
| 2026.02.20 | ₩129,397 | ₩130,590 | ₩128,760 | ₩129,678 | +0.22% | 333.5만 |
|---|
| 2026.02.19 | ₩129,491 | ₩130,791 | ₩128,324 | ₩129,236 | -0.20% | 170.7만 |
|---|
| 2026.02.18 | ₩130,067 | ₩131,408 | ₩128,713 | ₩129,518 | -0.42% | 286.3만 |
|---|
| 2026.02.17 | ₩135,042 | ₩136,597 | ₩129,518 | ₩130,215 | -3.57% | 406.7만 |
|---|
| 2026.02.13 | ₩135,002 | ₩135,766 | ₩130,255 | ₩133,996 | -0.74% | 435.4만 |
|---|
| 2026.02.12 | ₩119,903 | ₩136,946 | ₩119,903 | ₩136,745 | +14.05% | 852만 |
|---|
| 2026.02.11 | ₩121,874 | ₩122,672 | ₩119,474 | ₩120,587 | -1.06% | 538.7만 |
|---|
| 2026.02.10 | ₩121,767 | ₩122,498 | ₩120,239 | ₩121,579 | -0.15% | 276.2만 |
|---|
| 2026.02.09 | ₩121,097 | ₩122,317 | ₩120,694 | ₩120,842 | -0.21% | 214.4만 |
|---|
| 2026.02.06 | ₩118,991 | ₩121,660 | ₩118,408 | ₩121,123 | +1.79% | 262.3만 |
|---|
| 2026.02.05 | ₩118,254 | ₩120,011 | ₩116,095 | ₩117,852 | -0.34% | 368.7만 |
|---|
| 2026.02.04 | ₩115,921 | ₩117,892 | ₩112,944 | ₩117,758 | +1.58% | 677.6만 |
|---|
| 2026.02.03 | ₩113,360 | ₩118,422 | ₩113,360 | ₩117,852 | +3.96% | 454.4만 |
|---|
| 2026.02.02 | ₩112,166 | ₩113,802 | ₩110,638 | ₩113,118 | +0.85% | 229.3만 |
|---|
| 2026.01.30 | ₩112,662 | ₩112,998 | ₩111,187 | ₩112,126 | -0.48% | 276.5만 |
|---|
| 2026.01.29 | ₩111,389 | ₩113,159 | ₩111,389 | ₩112,984 | +1.43% | 187.2만 |
|---|
| 2026.01.28 | ₩112,260 | ₩113,413 | ₩111,804 | ₩112,354 | +0.08% | 282.7만 |
|---|
| 2026.01.27 | ₩108,492 | ₩112,408 | ₩107,795 | ₩112,193 | +3.41% | 303.8만 |
|---|
| 2026.01.26 | ₩108,626 | ₩110,074 | ₩107,098 | ₩107,621 | -0.93% | 215.2만 |
|---|
| 2026.01.23 | ₩109,444 | ₩109,766 | ₩108,452 | ₩108,975 | -0.43% | 240만 |
|---|
| 2026.01.22 | ₩112,823 | ₩113,239 | ₩109,639 | ₩109,806 | -2.67% | 261.1만 |
|---|
| 2026.01.21 | ₩112,354 | ₩113,427 | ₩110,289 | ₩112,408 | +0.05% | 320.9만 |
|---|
| 2026.01.20 | ₩112,595 | ₩113,990 | ₩111,308 | ₩111,885 | -0.63% | 268.1만 |
|---|
| 2026.01.16 | ₩113,829 | ₩115,116 | ₩113,695 | ₩114,929 | +0.97% | 196.8만 |
|---|
| 2026.01.15 | ₩110,906 | ₩114,271 | ₩110,249 | ₩114,218 | +2.99% | 369.2만 |
|---|
| 2026.01.14 | ₩106,226 | ₩110,732 | ₩106,079 | ₩110,557 | +4.08% | 401.7만 |
|---|
| 2026.01.13 | ₩103,920 | ₩106,441 | ₩103,880 | ₩106,293 | +2.28% | 250.7만 |
|---|
| 2026.01.12 | ₩100,702 | ₩103,812 | ₩100,568 | ₩103,665 | +2.94% | 238.2만 |
|---|
| 2026.01.09 | ₩100,782 | ₩101,895 | ₩100,004 | ₩101,359 | +0.57% | 178만 |
|---|
| 2026.01.08 | ₩100,728 | ₩103,142 | ₩99,696 | ₩100,527 | -0.20% | 261.8만 |
|---|
| 2026.01.07 | ₩102,767 | ₩103,538 | ₩100,521 | ₩100,997 | -1.72% | 332.6만 |
|---|
| 2026.01.06 | ₩101,781 | ₩103,370 | ₩101,781 | ₩103,075 | +1.27% | 225.4만 |
|---|
| 2026.01.05 | ₩99,629 | ₩102,820 | ₩99,414 | ₩102,002 | +2.38% | 297.8만 |
|---|
| 2026.01.02 | ₩100,541 | ₩101,077 | ₩99,548 | ₩100,085 | -0.45% | 237.7만 |
|---|
| 2025.12.31 | ₩101,707 | ₩102,150 | ₩100,487 | ₩100,997 | -0.70% | 269.6만 |
|---|
| 2025.12.30 | ₩102,311 | ₩102,767 | ₩101,634 | ₩101,801 | -0.50% | 164만 |
|---|
| 2025.12.29 | ₩102,284 | ₩102,881 | ₩102,163 | ₩102,565 | +0.28% | 124.9만 |
|---|
| 2025.12.26 | ₩102,458 | ₩102,954 | ₩102,029 | ₩102,405 | -0.05% | 123.6만 |
|---|
| 2025.12.24 | ₩102,069 | ₩102,874 | ₩101,855 | ₩102,405 | +0.33% | 115.8만 |
|---|
| 2025.12.23 | ₩103,772 | ₩104,195 | ₩102,445 | ₩103,021 | -0.72% | 158만 |
|---|
| 2025.12.22 | ₩103,786 | ₩104,590 | ₩102,961 | ₩103,705 | -0.08% | 192.1만 |
|---|
| 2025.12.19 | ₩103,088 | ₩103,947 | ₩102,264 | ₩103,786 | +0.68% | 458.6만 |
|---|
| 2025.12.18 | ₩103,249 | ₩104,134 | ₩102,337 | ₩102,874 | -0.36% | 274만 |
|---|
| 2025.12.17 | ₩102,726 | ₩103,926 | ₩102,177 | ₩103,397 | +0.65% | 176만 |
|---|
| 2025.12.16 | ₩102,418 | ₩103,430 | ₩101,372 | ₩102,552 | +0.13% | 215.1만 |
|---|
| 2025.12.15 | ₩103,249 | ₩103,249 | ₩101,251 | ₩102,177 | -1.04% | 225만 |
|---|
| 2025.12.12 | ₩103,196 | ₩103,625 | ₩101,841 | ₩102,713 | -0.47% | 181.5만 |
|---|
| 2025.12.11 | ₩101,318 | ₩103,397 | ₩100,715 | ₩103,102 | +1.76% | 150.2만 |
|---|
| 2025.12.10 | ₩101,385 | ₩102,083 | ₩100,554 | ₩101,359 | -0.03% | 241.9만 |
|---|
| 2025.12.09 | ₩100,326 | ₩102,056 | ₩100,326 | ₩101,050 | +0.72% | 197.3만 |
|---|
| 2025.12.08 | ₩100,675 | ₩101,050 | ₩99,910 | ₩100,380 | -0.29% | 180.7만 |
|---|
| 2025.12.05 | ₩101,251 | ₩101,667 | ₩100,460 | ₩100,836 | -0.41% | 219.2만 |
|---|
| 2025.12.04 | ₩101,479 | ₩102,136 | ₩100,836 | ₩102,110 | +0.62% | 214.6만 |
|---|
| 2025.12.03 | ₩103,450 | ₩103,585 | ₩101,070 | ₩101,479 | -1.91% | 198.9만 |
|---|
| 2025.12.02 | ₩104,054 | ₩104,436 | ₩103,209 | ₩103,249 | -0.77% | 215.9만 |
|---|
| 2025.12.01 | ₩104,832 | ₩105,777 | ₩103,665 | ₩103,947 | -0.84% | 309.4만 |
|---|
| 2025.11.28 | ₩105,314 | ₩106,105 | ₩105,314 | ₩105,489 | +0.17% | 96.3만 |
|---|
| 2025.11.26 | ₩105,676 | ₩106,038 | ₩104,805 | ₩105,515 | -0.15% | 187.1만 |
|---|
| 2025.11.25 | ₩102,834 | ₩105,824 | ₩102,619 | ₩105,770 | +2.86% | 450.3만 |
|---|
| 2025.11.24 | ₩99,253 | ₩104,094 | ₩98,281 | ₩102,767 | +3.54% | 711.8만 |
|---|
| 2025.11.21 | ₩94,802 | ₩96,397 | ₩93,863 | ₩95,338 | +0.57% | 190.2만 |
|---|
| 2025.11.20 | ₩95,982 | ₩96,277 | ₩93,695 | ₩93,930 | -2.14% | 155.4만 |
|---|
| 2025.11.19 | ₩96,169 | ₩96,498 | ₩94,587 | ₩95,030 | -1.19% | 131.6만 |
|---|
| 2025.11.18 | ₩95,700 | ₩96,116 | ₩94,815 | ₩95,646 | -0.06% | 125.5만 |
|---|
| 2025.11.17 | ₩96,277 | ₩97,175 | ₩95,137 | ₩95,526 | -0.78% | 122.5만 |
|---|
| 2025.11.14 | ₩96,411 | ₩96,974 | ₩95,566 | ₩96,196 | -0.22% | 146.3만 |
|---|
| 2025.11.13 | ₩97,457 | ₩98,328 | ₩95,633 | ₩96,719 | -0.76% | 144.4만 |
|---|
| 2025.11.12 | ₩96,531 | ₩97,980 | ₩96,531 | ₩97,752 | +1.26% | 147.4만 |
|---|
| 2025.11.11 | ₩97,282 | ₩97,282 | ₩96,008 | ₩96,733 | -0.57% | 177.3만 |
|---|
| 2025.11.10 | ₩98,462 | ₩98,985 | ₩96,143 | ₩96,947 | -1.54% | 220.3만 |
|---|
| 2025.11.07 | ₩95,673 | ₩98,650 | ₩95,640 | ₩98,529 | +2.99% | 247.5만 |
|---|
| 2025.11.06 | ₩97,886 | ₩98,623 | ₩95,553 | ₩95,740 | -2.19% | 348.9만 |
|---|
| 2025.11.05 | ₩98,167 | ₩99,602 | ₩97,081 | ₩99,361 | +1.22% | 355.4만 |
|---|
| 2025.11.04 | ₩98,529 | ₩99,227 | ₩98,033 | ₩98,409 | -0.12% | 137.6만 |
|---|
| 2025.11.03 | ₩97,269 | ₩98,985 | ₩96,907 | ₩98,824 | +1.60% | 179.3만 |
|---|
| 2025.10.31 | ₩97,591 | ₩98,060 | ₩96,813 | ₩97,376 | -0.22% | 160.3만 |
|---|
| 2025.10.30 | ₩98,140 | ₩99,334 | ₩97,497 | ₩98,221 | +0.08% | 158.9만 |
|---|
| 2025.10.29 | ₩99,227 | ₩99,227 | ₩97,577 | ₩97,939 | -1.30% | 176만 |
|---|
| 2025.10.28 | ₩99,186 | ₩100,179 | ₩98,114 | ₩99,642 | +0.46% | 135.1만 |
|---|
| 2025.10.27 | ₩100,393 | ₩100,393 | ₩99,052 | ₩99,495 | -0.89% | 137.5만 |
|---|
| 2025.10.24 | ₩101,747 | ₩102,539 | ₩99,307 | ₩99,615 | -2.10% | 145.5만 |
|---|
| 2025.10.23 | ₩101,359 | ₩101,694 | ₩100,541 | ₩101,694 | +0.33% | 181만 |
|---|
| 2025.10.22 | ₩103,075 | ₩103,531 | ₩101,573 | ₩101,573 | -1.46% | 163.3만 |
|---|
| 2025.10.21 | ₩102,163 | ₩102,887 | ₩101,828 | ₩102,257 | +0.09% | 148.2만 |
|---|
| 2025.10.20 | ₩102,485 | ₩102,793 | ₩101,587 | ₩102,270 | -0.21% | 114.1만 |
|---|
| 2025.10.17 | ₩101,426 | ₩102,860 | ₩100,628 | ₩102,069 | +0.63% | 156.8만 |
|---|
| 2025.10.16 | ₩103,370 | ₩103,965 | ₩100,085 | ₩100,500 | -2.78% | 226.7만 |
|---|
| 2025.10.15 | ₩103,290 | ₩104,832 | ₩102,941 | ₩103,531 | +0.23% | 285.6만 |
|---|
| 2025.10.14 | ₩100,970 | ₩103,517 | ₩100,970 | ₩103,383 | +2.39% | 160.1만 |
|---|
| 2025.10.13 | ₩100,688 | ₩101,513 | ₩100,340 | ₩101,238 | +0.55% | 100.6만 |
|---|
| 2025.10.10 | ₩101,144 | ₩101,922 | ₩100,527 | ₩100,782 | -0.36% | 137.9만 |
|---|