시장 데이터를 불러오는 중
전체 종목
Atlantic Union Bankshares Corporation Common Stock 과거 주가
Atlantic Union Bankshares Corporation Common Stock · AUB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlantic Union Bankshares Corporation Common Stock · AUB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,614 | ₩50,734 | ₩50,159 | ₩50,561 | -0.11% | 85.6만 |
| 2026.10.08 | ₩49,999 | ₩50,788 | ₩49,691 | ₩50,721 | +1.44% | 135.5만 |
| 2026.10.07 | ₩50,520 | ₩50,587 | ₩49,905 | ₩50,293 | -0.45% | 118.7만 |
| 2026.10.06 | ₩51,590 | ₩51,804 | ₩50,975 | ₩51,015 | -1.11% | 90.9만 |
| 2026.10.05 | ₩51,550 | ₩51,898 | ₩51,029 | ₩51,310 | -0.47% | 127.5만 |
| 2026.10.02 | ₩51,845 | ₩52,406 | ₩51,617 | ₩51,925 | +0.15% | 105.4만 |
| 2026.10.01 | ₩50,413 | ₩51,564 | ₩49,785 | ₩51,457 | +2.07% | 134.4만 |
| 2026.09.30 | ₩50,922 | ₩51,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,761 |
| -0.32% |
| 129.8만 |
| 2026.09.29 | ₩51,738 | ₩51,952 | ₩50,788 | ₩50,828 | -1.76% | 138만 |
|---|
| 2026.09.28 | ₩51,871 | ₩51,952 | ₩51,443 | ₩51,564 | -0.59% | 111.3만 |
|---|
| 2026.09.25 | ₩51,885 | ₩52,166 | ₩51,577 | ₩51,871 | -0.03% | 144.1만 |
|---|
| 2026.09.24 | ₩51,336 | ₩51,751 | ₩50,908 | ₩51,524 | +0.36% | 104.3만 |
|---|
| 2026.09.23 | ₩51,697 | ₩51,898 | ₩51,162 | ₩51,162 | -1.03% | 100.3만 |
|---|
| 2026.09.22 | ₩52,353 | ₩52,567 | ₩51,631 | ₩51,711 | -1.23% | 125.3만 |
|---|
| 2026.09.21 | ₩52,447 | ₩52,661 | ₩51,938 | ₩52,018 | -0.82% | 109.9만 |
|---|
| 2026.09.18 | ₩51,871 | ₩52,313 | ₩51,510 | ₩52,206 | +0.64% | 384.5만 |
|---|
| 2026.09.17 | ₩52,941 | ₩53,249 | ₩51,978 | ₩52,125 | -1.54% | 74.6만 |
|---|
| 2026.09.16 | ₩53,436 | ₩53,436 | ₩51,443 | ₩52,353 | -2.03% | 129.8만 |
|---|
| 2026.09.15 | ₩53,262 | ₩53,971 | ₩53,182 | ₩53,356 | +0.18% | 96.5만 |
|---|
| 2026.09.14 | ₩53,129 | ₩53,878 | ₩53,115 | ₩53,423 | +0.55% | 145.7만 |
|---|
| 2026.09.11 | ₩53,704 | ₩53,704 | ₩52,420 | ₩53,129 | -1.07% | 122.4만 |
|---|
| 2026.09.10 | ₩52,928 | ₩53,075 | ₩52,340 | ₩52,995 | +0.13% | 118.5만 |
|---|
| 2026.09.09 | ₩53,356 | ₩53,717 | ₩52,701 | ₩52,888 | -0.88% | 145만 |
|---|
| 2026.09.08 | ₩54,961 | ₩55,068 | ₩53,757 | ₩53,797 | -2.12% | 166.5만 |
|---|
| 2026.09.04 | ₩54,440 | ₩55,015 | ₩54,440 | ₩54,720 | +0.52% | 245.6만 |
|---|
| 2026.09.03 | ₩54,827 | ₩55,269 | ₩54,426 | ₩54,533 | -0.54% | 90.2만 |
|---|
| 2026.09.02 | ₩53,329 | ₩54,841 | ₩53,115 | ₩54,306 | +1.83% | 134.4만 |
|---|
| 2026.09.01 | ₩53,637 | ₩54,145 | ₩52,754 | ₩52,848 | -1.47% | 84.2만 |
|---|
| 2026.08.31 | ₩54,332 | ₩54,413 | ₩53,677 | ₩53,945 | -0.71% | 72.4만 |
|---|
| 2026.08.28 | ₩54,894 | ₩55,015 | ₩54,332 | ₩54,386 | -0.93% | 78.4만 |
|---|
| 2026.08.27 | ₩53,918 | ₩54,667 | ₩53,597 | ₩54,613 | +1.29% | 53.5만 |
|---|
| 2026.08.26 | ₩54,319 | ₩54,720 | ₩54,025 | ₩54,440 | +0.22% | 59.5만 |
|---|
| 2026.08.25 | ₩54,881 | ₩54,921 | ₩54,011 | ₩54,199 | -1.24% | 74.1만 |
|---|
| 2026.08.24 | ₩55,028 | ₩55,670 | ₩54,707 | ₩54,734 | -0.53% | 61.6만 |
|---|
| 2026.08.21 | ₩55,376 | ₩55,683 | ₩54,587 | ₩55,041 | -0.60% | 129.8만 |
|---|
| 2026.08.20 | ₩55,028 | ₩55,309 | ₩54,600 | ₩54,868 | -0.29% | 85.5만 |
|---|
| 2026.08.19 | ₩56,767 | ₩56,767 | ₩55,108 | ₩55,322 | -2.54% | 91.7만 |
|---|
| 2026.08.18 | ₩57,034 | ₩57,182 | ₩56,352 | ₩56,660 | -0.66% | 72.3만 |
|---|
| 2026.08.17 | ₩57,182 | ₩57,636 | ₩56,874 | ₩56,901 | -0.49% | 74.4만 |
|---|
| 2026.08.14 | ₩56,847 | ₩57,529 | ₩56,673 | ₩57,355 | +0.89% | 101.3만 |
|---|
| 2026.08.13 | ₩57,034 | ₩57,396 | ₩56,861 | ₩57,061 | +0.05% | 49만 |
|---|
| 2026.08.12 | ₩56,513 | ₩56,941 | ₩56,312 | ₩56,767 | +0.45% | 68.6만 |
|---|
| 2026.08.11 | ₩55,911 | ₩56,633 | ₩55,831 | ₩56,379 | +0.84% | 69.5만 |
|---|
| 2026.08.10 | ₩55,777 | ₩56,152 | ₩55,322 | ₩55,710 | -0.12% | 75.9만 |
|---|
| 2026.08.07 | ₩56,045 | ₩56,392 | ₩54,560 | ₩55,884 | -0.29% | 66.9만 |
|---|
| 2026.08.06 | ₩58,051 | ₩58,051 | ₩56,713 | ₩56,767 | -2.21% | 78.5만 |
|---|
| 2026.08.05 | ₩57,971 | ₩58,225 | ₩57,489 | ₩57,543 | -0.74% | 74.6만 |
|---|
| 2026.08.04 | ₩57,516 | ₩58,252 | ₩56,927 | ₩58,038 | +0.91% | 115.3만 |
|---|
| 2026.08.03 | ₩56,540 | ₩57,623 | ₩56,540 | ₩57,208 | +1.18% | 85만 |
|---|
| 2026.07.31 | ₩56,887 | ₩57,034 | ₩56,111 | ₩56,754 | -0.24% | 90.9만 |
|---|
| 2026.07.30 | ₩57,409 | ₩57,449 | ₩56,526 | ₩56,553 | -1.49% | 67.6만 |
|---|
| 2026.07.29 | ₩57,275 | ₩57,676 | ₩56,700 | ₩57,008 | -0.47% | 97.2만 |
|---|
| 2026.07.28 | ₩56,526 | ₩57,730 | ₩56,526 | ₩57,623 | +1.94% | 86.2만 |
|---|
| 2026.07.27 | ₩56,887 | ₩57,168 | ₩56,392 | ₩56,406 | -0.85% | 86만 |
|---|
| 2026.07.24 | ₩56,754 | ₩57,061 | ₩56,259 | ₩56,486 | -0.47% | 82.1만 |
|---|
| 2026.07.23 | ₩55,938 | ₩56,540 | ₩55,389 | ₩56,392 | +0.81% | 169만 |
|---|
| 2026.07.22 | ₩57,222 | ₩57,262 | ₩56,513 | ₩56,633 | -1.03% | 137.6만 |
|---|
| 2026.07.21 | ₩56,794 | ₩57,262 | ₩54,908 | ₩57,262 | +0.82% | 264.7만 |
|---|
| 2026.07.20 | ₩56,713 | ₩57,182 | ₩56,152 | ₩56,218 | -0.87% | 128.3만 |
|---|
| 2026.07.17 | ₩57,516 | ₩57,783 | ₩56,593 | ₩57,048 | -0.81% | 130.1만 |
|---|
| 2026.07.16 | ₩56,566 | ₩58,278 | ₩56,526 | ₩57,850 | +2.27% | 159.9만 |
|---|
| 2026.07.15 | ₩56,045 | ₩57,075 | ₩55,884 | ₩56,647 | +1.07% | 111.9만 |
|---|
| 2026.07.14 | ₩55,964 | ₩56,673 | ₩55,697 | ₩55,938 | -0.05% | 102.8만 |
|---|
| 2026.07.13 | ₩56,366 | ₩56,647 | ₩55,710 | ₩56,205 | -0.28% | 95.2만 |
|---|
| 2026.07.10 | ₩55,737 | ₩56,379 | ₩55,710 | ₩56,259 | +0.94% | 81만 |
|---|
| 2026.07.09 | ₩54,975 | ₩55,938 | ₩54,640 | ₩55,590 | +1.12% | 105.4만 |
|---|
| 2026.07.08 | ₩55,336 | ₩55,336 | ₩54,011 | ₩54,413 | -1.67% | 131.4만 |
|---|
| 2026.07.07 | ₩56,700 | ₩56,954 | ₩55,603 | ₩55,603 | -1.93% | 85만 |
|---|
| 2026.07.06 | ₩56,366 | ₩56,901 | ₩56,272 | ₩56,446 | +0.14% | 83.4만 |
|---|
| 2026.07.02 | ₩58,185 | ₩58,265 | ₩56,125 | ₩56,526 | -2.85% | 106만 |
|---|
| 2026.07.01 | ₩56,647 | ₩58,345 | ₩56,178 | ₩57,770 | +1.98% | 165.5만 |
|---|
| 2026.06.30 | ₩56,580 | ₩56,887 | ₩56,192 | ₩56,593 | +0.02% | 140.9만 |
|---|
| 2026.06.29 | ₩55,724 | ₩56,553 | ₩55,536 | ₩56,540 | +1.46% | 192.8만 |
|---|
| 2026.06.26 | ₩55,510 | ₩56,085 | ₩55,175 | ₩55,991 | +0.87% | 473.1만 |
|---|
| 2026.06.25 | ₩54,694 | ₩55,804 | ₩54,600 | ₩55,737 | +1.91% | 100.7만 |
|---|
| 2026.06.24 | ₩54,025 | ₩54,908 | ₩53,864 | ₩54,587 | +1.04% | 133만 |
|---|
| 2026.06.23 | ₩53,115 | ₩54,118 | ₩52,834 | ₩53,985 | +1.64% | 88.2만 |
|---|
| 2026.06.22 | ₩52,420 | ₩53,289 | ₩52,420 | ₩52,995 | +1.10% | 73.6만 |
|---|
| 2026.06.18 | ₩52,246 | ₩52,567 | ₩51,911 | ₩52,380 | +0.26% | 231.7만 |
|---|
| 2026.06.17 | ₩52,674 | ₩53,236 | ₩51,216 | ₩51,738 | -1.78% | 167만 |
|---|
| 2026.06.16 | ₩53,597 | ₩53,878 | ₩52,620 | ₩52,982 | -1.15% | 90.6만 |
|---|
| 2026.06.15 | ₩54,346 | ₩54,761 | ₩52,808 | ₩52,901 | -2.66% | 83.1만 |
|---|
| 2026.06.12 | ₩53,343 | ₩54,011 | ₩53,169 | ₩53,904 | +1.05% | 86.9만 |
|---|
| 2026.06.11 | ₩52,554 | ₩52,901 | ₩51,978 | ₩52,834 | +0.53% | 86.9만 |
|---|
| 2026.06.10 | ₩52,112 | ₩52,540 | ₩51,684 | ₩51,858 | -0.49% | 91.3만 |
|---|
| 2026.06.09 | ₩51,229 | ₩52,714 | ₩51,109 | ₩51,671 | +0.86% | 101.5만 |
|---|
| 2026.06.08 | ₩50,828 | ₩51,403 | ₩50,601 | ₩50,721 | -0.21% | 61.8만 |
|---|
| 2026.06.05 | ₩50,721 | ₩51,109 | ₩50,467 | ₩50,775 | +0.11% | 78.5만 |
|---|
| 2026.06.04 | ₩49,424 | ₩50,694 | ₩49,317 | ₩50,507 | +2.19% | 162.7만 |
|---|
| 2026.06.03 | ₩49,597 | ₩50,159 | ₩48,501 | ₩48,608 | -2.00% | 176.4만 |
|---|
| 2026.06.02 | ₩48,969 | ₩50,480 | ₩48,969 | ₩50,360 | +2.84% | 78.9만 |
|---|
| 2026.06.01 | ₩50,922 | ₩50,922 | ₩48,929 | ₩49,330 | -3.13% | 86.3만 |
|---|
| 2026.05.29 | ₩50,253 | ₩50,775 | ₩50,226 | ₩50,320 | +0.13% | 93.4만 |
|---|
| 2026.05.28 | ₩50,240 | ₩50,547 | ₩49,531 | ₩50,480 | +0.48% | 66.2만 |
|---|
| 2026.05.27 | ₩51,229 | ₩51,497 | ₩50,253 | ₩50,347 | -1.72% | 79.1만 |
|---|
| 2026.05.26 | ₩50,400 | ₩51,336 | ₩50,373 | ₩51,096 | +1.38% | 101.6만 |
|---|
| 2026.05.22 | ₩50,159 | ₩50,360 | ₩49,825 | ₩50,240 | +0.16% | 94.8만 |
|---|
| 2026.05.21 | ₩49,945 | ₩50,601 | ₩49,611 | ₩50,387 | +0.88% | 96.8만 |
|---|
| 2026.05.20 | ₩49,169 | ₩50,654 | ₩48,701 | ₩50,400 | +2.50% | 99.8만 |
|---|
| 2026.05.19 | ₩48,982 | ₩49,317 | ₩48,501 | ₩49,049 | +0.14% | 87.4만 |
|---|
| 2026.05.18 | ₩48,862 | ₩49,557 | ₩48,768 | ₩49,210 | +0.71% | 87만 |
|---|
| 2026.05.15 | ₩49,169 | ₩49,638 | ₩48,073 | ₩48,594 | -1.17% | 98.1만 |
|---|
| 2026.05.14 | ₩49,383 | ₩49,718 | ₩49,156 | ₩49,276 | -0.22% | 95.3만 |
|---|
| 2026.05.13 | ₩49,450 | ₩49,718 | ₩48,782 | ₩48,795 | -1.33% | 120.3만 |
|---|
| 2026.05.12 | ₩49,571 | ₩49,852 | ₩48,354 | ₩49,544 | -0.05% | 111.4만 |
|---|
| 2026.05.11 | ₩50,975 | ₩51,122 | ₩49,290 | ₩49,477 | -2.94% | 84.9만 |
|---|
| 2026.05.08 | ₩50,841 | ₩51,096 | ₩50,587 | ₩50,775 | -0.13% | 70.7만 |
|---|
| 2026.05.07 | ₩51,590 | ₩51,617 | ₩50,480 | ₩50,587 | -1.94% | 77.7만 |
|---|
| 2026.05.06 | ₩51,537 | ₩52,112 | ₩50,855 | ₩51,350 | -0.36% | 102만 |
|---|
| 2026.05.05 | ₩49,972 | ₩51,042 | ₩49,691 | ₩50,614 | +1.28% | 64.4만 |
|---|
| 2026.05.04 | ₩50,266 | ₩50,601 | ₩49,731 | ₩49,771 | -0.98% | 87.9만 |
|---|
| 2026.05.01 | ₩50,360 | ₩51,203 | ₩49,704 | ₩50,708 | +0.69% | 124.2만 |
|---|
| 2026.04.30 | ₩49,370 | ₩50,694 | ₩49,276 | ₩50,360 | +2.00% | 162.8만 |
|---|
| 2026.04.29 | ₩51,002 | ₩51,002 | ₩49,397 | ₩49,718 | -2.52% | 86.4만 |
|---|
| 2026.04.28 | ₩51,417 | ₩51,417 | ₩50,775 | ₩50,962 | -0.88% | 85만 |
|---|
| 2026.04.27 | ₩50,025 | ₩51,109 | ₩49,785 | ₩50,841 | +1.63% | 87.1만 |
|---|
| 2026.04.24 | ₩50,494 | ₩50,975 | ₩49,905 | ₩50,025 | -0.93% | 114.5만 |
|---|
| 2026.04.23 | ₩49,892 | ₩51,069 | ₩49,624 | ₩50,708 | +1.64% | 142.6만 |
|---|
| 2026.04.22 | ₩49,918 | ₩50,387 | ₩49,517 | ₩49,785 | -0.27% | 126만 |
|---|
| 2026.04.21 | ₩50,561 | ₩51,858 | ₩50,052 | ₩50,240 | -0.63% | 192.6만 |
|---|
| 2026.04.20 | ₩51,617 | ₩52,420 | ₩51,617 | ₩51,804 | +0.36% | 158.9만 |
|---|
| 2026.04.17 | ₩51,430 | ₩53,062 | ₩51,323 | ₩51,992 | +1.09% | 129.7만 |
|---|
| 2026.04.16 | ₩50,801 | ₩50,922 | ₩50,520 | ₩50,601 | -0.39% | 68.7만 |
|---|
| 2026.04.15 | ₩50,841 | ₩51,216 | ₩49,918 | ₩50,868 | +0.05% | 100.1만 |
|---|
| 2026.04.14 | ₩51,029 | ₩51,203 | ₩50,614 | ₩50,868 | -0.31% | 60.4만 |
|---|
| 2026.04.13 | ₩50,668 | ₩51,296 | ₩50,159 | ₩51,283 | +1.21% | 81.4만 |
|---|
| 2026.04.10 | ₩51,711 | ₩51,711 | ₩50,721 | ₩50,868 | -1.63% | 89만 |
|---|
| 2026.04.09 | ₩50,146 | ₩51,978 | ₩49,972 | ₩51,871 | +3.44% | 89.6만 |
|---|
| 2026.04.08 | ₩50,373 | ₩51,029 | ₩50,186 | ₩50,454 | +0.16% | 89만 |
|---|
| 2026.04.07 | ₩48,581 | ₩48,942 | ₩48,327 | ₩48,808 | +0.47% | 85.3만 |
|---|
| 2026.04.06 | ₩48,166 | ₩48,688 | ₩47,818 | ₩48,594 | +0.89% | 85.3만 |
|---|
| 2026.04.02 | ₩47,538 | ₩48,354 | ₩47,110 | ₩48,273 | +1.55% | 86.9만 |
|---|
| 2026.04.01 | ₩48,032 | ₩48,848 | ₩48,032 | ₩48,140 | +0.22% | 95.6만 |
|---|
| 2026.03.31 | ₩46,896 | ₩48,180 | ₩46,708 | ₩47,805 | +1.94% | 130.8만 |
|---|
| 2026.03.30 | ₩46,989 | ₩47,230 | ₩46,173 | ₩46,361 | -1.34% | 88.6만 |
|---|
| 2026.03.27 | ₩47,096 | ₩47,390 | ₩46,307 | ₩46,534 | -1.19% | 84.7만 |
|---|
| 2026.03.26 | ₩46,548 | ₩47,778 | ₩46,548 | ₩47,511 | +2.07% | 103.7만 |
|---|
| 2026.03.25 | ₩47,324 | ₩48,059 | ₩46,896 | ₩47,257 | -0.14% | 104.1만 |
|---|
| 2026.03.24 | ₩45,892 | ₩47,364 | ₩45,892 | ₩46,735 | +1.84% | 86.6만 |
|---|
| 2026.03.23 | ₩47,257 | ₩48,019 | ₩46,374 | ₩46,401 | -1.81% | 151만 |
|---|
| 2026.03.20 | ₩45,812 | ₩45,946 | ₩45,237 | ₩45,839 | +0.06% | 238.3만 |
|---|
| 2026.03.19 | ₩44,956 | ₩46,053 | ₩44,635 | ₩45,705 | +1.67% | 102.9만 |
|---|
| 2026.03.18 | ₩46,106 | ₩46,213 | ₩45,050 | ₩45,224 | -1.91% | 136.3만 |
|---|
| 2026.03.17 | ₩46,347 | ₩46,682 | ₩45,438 | ₩46,160 | -0.40% | 95.6만 |
|---|
| 2026.03.16 | ₩46,334 | ₩46,548 | ₩45,718 | ₩45,745 | -1.27% | 85.9만 |
|---|
| 2026.03.13 | ₩46,494 | ₩46,601 | ₩45,545 | ₩45,879 | -1.32% | 104만 |
|---|
| 2026.03.12 | ₩45,451 | ₩46,575 | ₩45,344 | ₩46,040 | +1.29% | 103.8만 |
|---|
| 2026.03.11 | ₩47,003 | ₩47,190 | ₩46,160 | ₩46,682 | -0.68% | 71.9만 |
|---|
| 2026.03.10 | ₩47,484 | ₩48,568 | ₩46,026 | ₩47,350 | -0.28% | 170.9만 |
|---|
| 2026.03.09 | ₩46,548 | ₩47,578 | ₩44,742 | ₩47,016 | +1.01% | 144.8만 |
|---|
| 2026.03.06 | ₩46,976 | ₩47,578 | ₩46,387 | ₩47,471 | +1.05% | 101.5만 |
|---|
| 2026.03.05 | ₩48,942 | ₩49,624 | ₩48,340 | ₩48,902 | -0.08% | 80.9만 |
|---|
| 2026.03.04 | ₩50,440 | ₩50,547 | ₩49,878 | ₩49,945 | -0.98% | 72.6만 |
|---|
| 2026.03.03 | ₩48,808 | ₩50,694 | ₩48,153 | ₩50,226 | +2.90% | 90만 |
|---|
| 2026.03.02 | ₩49,624 | ₩50,681 | ₩48,327 | ₩50,320 | +1.40% | 131.4만 |
|---|
| 2026.02.27 | ₩51,577 | ₩52,112 | ₩49,009 | ₩49,571 | -3.89% | 141.6만 |
|---|
| 2026.02.26 | ₩52,701 | ₩53,704 | ₩51,697 | ₩52,848 | +0.28% | 92.3만 |
|---|
| 2026.02.25 | ₩52,045 | ₩52,420 | ₩51,243 | ₩52,286 | +0.46% | 57.8만 |
|---|
| 2026.02.24 | ₩51,176 | ₩52,326 | ₩50,841 | ₩51,443 | +0.52% | 109.8만 |
|---|
| 2026.02.23 | ₩54,225 | ₩54,373 | ₩51,323 | ₩51,992 | -4.12% | 147.9만 |
|---|
| 2026.02.20 | ₩53,410 | ₩54,399 | ₩52,687 | ₩54,373 | +1.80% | 75.4만 |
|---|
| 2026.02.19 | ₩52,834 | ₩53,450 | ₩52,594 | ₩53,396 | +1.06% | 83.8만 |
|---|
| 2026.02.18 | ₩53,784 | ₩54,734 | ₩53,196 | ₩53,450 | -0.62% | 83.6만 |
|---|
| 2026.02.17 | ₩53,851 | ₩54,587 | ₩53,276 | ₩53,891 | +0.07% | 71만 |
|---|
| 2026.02.13 | ₩53,316 | ₩53,891 | ₩52,500 | ₩53,811 | +0.93% | 94.4만 |
|---|
| 2026.02.12 | ₩55,510 | ₩55,724 | ₩53,035 | ₩53,904 | -2.89% | 89.9만 |
|---|
| 2026.02.11 | ₩55,697 | ₩56,098 | ₩54,466 | ₩54,841 | -1.54% | 105.5만 |
|---|
| 2026.02.10 | ₩55,510 | ₩56,045 | ₩54,640 | ₩55,175 | -0.60% | 68만 |
|---|
| 2026.02.09 | ₩55,510 | ₩56,205 | ₩55,416 | ₩55,857 | +0.63% | 71.6만 |
|---|
| 2026.02.06 | ₩55,777 | ₩56,419 | ₩55,336 | ₩55,884 | +0.19% | 82.6만 |
|---|
| 2026.02.05 | ₩55,536 | ₩55,911 | ₩54,413 | ₩55,202 | -0.60% | 115.7만 |
|---|
| 2026.02.04 | ₩54,841 | ₩56,152 | ₩54,654 | ₩55,082 | +0.44% | 94.6만 |
|---|
| 2026.02.03 | ₩52,901 | ₩54,279 | ₩52,741 | ₩54,199 | +2.45% | 143.5만 |
|---|
| 2026.02.02 | ₩51,804 | ₩53,236 | ₩51,644 | ₩52,928 | +2.17% | 110.2만 |
|---|
| 2026.01.30 | ₩52,085 | ₩52,754 | ₩51,764 | ₩51,952 | -0.26% | 152.6만 |
|---|
| 2026.01.29 | ₩52,380 | ₩52,901 | ₩51,871 | ₩52,433 | +0.10% | 134만 |
|---|
| 2026.01.28 | ₩52,594 | ₩53,182 | ₩51,952 | ₩52,032 | -1.07% | 157.9만 |
|---|
| 2026.01.27 | ₩52,166 | ₩52,727 | ₩51,898 | ₩52,594 | +0.82% | 81.9만 |
|---|
| 2026.01.26 | ₩52,219 | ₩52,567 | ₩51,310 | ₩52,099 | -0.23% | 119.8만 |
|---|
| 2026.01.23 | ₩53,303 | ₩53,423 | ₩51,644 | ₩51,992 | -2.46% | 160만 |
|---|
| 2026.01.22 | ₩54,252 | ₩54,453 | ₩52,166 | ₩53,062 | -2.19% | 180.9만 |
|---|
| 2026.01.21 | ₩50,360 | ₩53,624 | ₩50,347 | ₩53,490 | +6.22% | 265.9만 |
|---|
| 2026.01.20 | ₩50,266 | ₩51,269 | ₩49,838 | ₩49,972 | -0.59% | 79.2만 |
|---|
| 2026.01.16 | ₩51,296 | ₩51,898 | ₩50,895 | ₩51,283 | -0.03% | 137만 |
|---|
| 2026.01.15 | ₩50,039 | ₩51,430 | ₩50,039 | ₩51,310 | +2.54% | 90.1만 |
|---|
| 2026.01.14 | ₩48,902 | ₩49,985 | ₩48,862 | ₩49,892 | +2.02% | 77.1만 |
|---|
| 2026.01.13 | ₩49,464 | ₩49,464 | ₩48,902 | ₩49,022 | -0.89% | 115.3만 |
|---|
| 2026.01.12 | ₩49,464 | ₩49,825 | ₩49,129 | ₩49,156 | -0.62% | 106.5만 |
|---|
| 2026.01.09 | ₩50,253 | ₩50,574 | ₩49,557 | ₩50,079 | -0.35% | 87.1만 |
|---|
| 2026.01.08 | ₩48,889 | ₩50,467 | ₩48,889 | ₩50,132 | +2.54% | 124.5만 |
|---|
| 2026.01.07 | ₩49,437 | ₩49,745 | ₩48,273 | ₩49,143 | -0.60% | 116.2만 |
|---|
| 2026.01.06 | ₩48,086 | ₩49,464 | ₩47,832 | ₩49,370 | +2.67% | 113만 |
|---|
| 2026.01.05 | ₩47,310 | ₩49,009 | ₩47,217 | ₩48,354 | +2.21% | 84.9만 |
|---|
| 2026.01.02 | ₩47,123 | ₩47,658 | ₩46,521 | ₩47,511 | +0.82% | 90.5만 |
|---|
| 2025.12.31 | ₩47,631 | ₩47,845 | ₩47,069 | ₩47,217 | -0.87% | 58.2만 |
|---|
| 2025.12.30 | ₩48,474 | ₩48,474 | ₩47,511 | ₩47,538 | -1.93% | 73.7만 |
|---|
| 2025.12.29 | ₩48,902 | ₩48,969 | ₩48,273 | ₩48,367 | -1.09% | 59.5만 |
|---|
| 2025.12.26 | ₩48,929 | ₩49,103 | ₩48,354 | ₩48,688 | -0.49% | 46.1만 |
|---|
| 2025.12.24 | ₩48,634 | ₩48,929 | ₩48,461 | ₩48,929 | +0.61% | 34.8만 |
|---|
| 2025.12.23 | ₩48,822 | ₩48,915 | ₩48,474 | ₩48,594 | -0.47% | 114만 |
|---|
| 2025.12.22 | ₩48,862 | ₩49,276 | ₩48,701 | ₩48,862 | 0.00% | 125.4만 |
|---|
| 2025.12.19 | ₩49,022 | ₩49,210 | ₩48,380 | ₩48,955 | -0.14% | 312.3만 |
|---|
| 2025.12.18 | ₩49,771 | ₩49,825 | ₩48,795 | ₩49,183 | -1.18% | 166.8만 |
|---|
| 2025.12.17 | ₩48,982 | ₩50,079 | ₩48,848 | ₩49,343 | +0.74% | 120.2만 |
|---|
| 2025.12.16 | ₩49,330 | ₩49,504 | ₩48,795 | ₩48,982 | -0.70% | 115.4만 |
|---|
| 2025.12.15 | ₩49,490 | ₩49,811 | ₩48,862 | ₩49,290 | -0.41% | 167.7만 |
|---|
| 2025.12.12 | ₩49,330 | ₩49,517 | ₩48,300 | ₩49,022 | -0.62% | 134.5만 |
|---|
| 2025.12.11 | ₩48,380 | ₩49,317 | ₩48,153 | ₩49,022 | +1.33% | 203.3만 |
|---|
| 2025.12.10 | ₩46,200 | ₩48,955 | ₩45,986 | ₩48,153 | +4.23% | 276.2만 |
|---|
| 2025.12.09 | ₩45,705 | ₩46,722 | ₩45,665 | ₩46,200 | +1.08% | 157.4만 |
|---|
| 2025.12.08 | ₩46,347 | ₩46,748 | ₩45,785 | ₩45,852 | -1.07% | 128.9만 |
|---|
| 2025.12.05 | ₩45,932 | ₩46,427 | ₩45,397 | ₩45,999 | +0.15% | 127.6만 |
|---|
| 2025.12.04 | ₩46,561 | ₩46,922 | ₩46,414 | ₩46,789 | +0.49% | 68.7만 |
|---|
| 2025.12.03 | ₩45,718 | ₩47,003 | ₩45,531 | ₩46,789 | +2.34% | 100.4만 |
|---|
| 2025.12.02 | ₩46,240 | ₩46,361 | ₩45,558 | ₩45,652 | -1.27% | 96.4만 |
|---|
| 2025.12.01 | ₩45,397 | ₩46,160 | ₩44,969 | ₩46,080 | +1.50% | 91.4만 |
|---|
| 2025.11.28 | ₩45,478 | ₩45,759 | ₩45,076 | ₩45,250 | -0.50% | 52만 |
|---|
| 2025.11.26 | ₩45,478 | ₩46,053 | ₩45,438 | ₩45,518 | +0.09% | 146.9만 |
|---|
| 2025.11.25 | ₩44,274 | ₩46,173 | ₩43,993 | ₩45,825 | +3.50% | 150만 |
|---|
| 2025.11.24 | ₩43,886 | ₩44,488 | ₩43,471 | ₩43,859 | -0.06% | 88.2만 |
|---|
| 2025.11.21 | ₩42,548 | ₩44,354 | ₩42,401 | ₩43,966 | +3.33% | 160.1만 |
|---|
| 2025.11.20 | ₩43,779 | ₩44,381 | ₩42,294 | ₩42,361 | -3.24% | 152.6만 |
|---|
| 2025.11.19 | ₩42,227 | ₩43,217 | ₩42,227 | ₩43,150 | +2.19% | 103.3만 |
|---|
| 2025.11.18 | ₩41,666 | ₩42,388 | ₩41,291 | ₩42,040 | +0.90% | 84.4만 |
|---|
| 2025.11.17 | ₩43,204 | ₩43,511 | ₩41,572 | ₩41,853 | -3.13% | 129.6만 |
|---|
| 2025.11.14 | ₩43,097 | ₩43,525 | ₩42,482 | ₩43,471 | +0.87% | 88.5만 |
|---|
| 2025.11.13 | ₩43,458 | ₩44,434 | ₩43,458 | ₩43,779 | +0.74% | 115.2만 |
|---|
| 2025.11.12 | ₩43,913 | ₩44,475 | ₩43,725 | ₩43,752 | -0.37% | 121.3만 |
|---|
| 2025.11.11 | ₩43,739 | ₩44,127 | ₩43,351 | ₩43,766 | +0.06% | 60.4만 |
|---|
| 2025.11.10 | ₩43,873 | ₩44,140 | ₩43,431 | ₩43,685 | -0.43% | 92.5만 |
|---|
| 2025.11.07 | ₩43,137 | ₩43,832 | ₩42,709 | ₩43,792 | +1.52% | 89.2만 |
|---|
| 2025.11.06 | ₩43,445 | ₩43,873 | ₩43,150 | ₩43,284 | -0.37% | 90.5만 |
|---|
| 2025.11.05 | ₩43,244 | ₩44,408 | ₩43,030 | ₩43,873 | +1.45% | 107.2만 |
|---|
| 2025.11.04 | ₩43,565 | ₩43,846 | ₩43,137 | ₩43,297 | -0.61% | 100.5만 |
|---|
| 2025.11.03 | ₩43,445 | ₩44,127 | ₩42,294 | ₩44,127 | +1.57% | 91.2만 |
|---|
| 2025.10.31 | ₩43,471 | ₩43,806 | ₩43,017 | ₩43,498 | +0.06% | 139.6만 |
|---|
| 2025.10.30 | ₩43,471 | ₩44,301 | ₩43,217 | ₩43,431 | -0.09% | 108만 |
|---|
| 2025.10.29 | ₩44,274 | ₩45,224 | ₩43,458 | ₩43,899 | -0.85% | 164.1만 |
|---|
| 2025.10.28 | ₩45,183 | ₩45,183 | ₩44,501 | ₩44,675 | -1.12% | 93.6만 |
|---|
| 2025.10.27 | ₩45,692 | ₩46,080 | ₩44,916 | ₩45,157 | -1.17% | 87만 |
|---|
| 2025.10.24 | ₩44,742 | ₩45,919 | ₩44,234 | ₩45,598 | +1.91% | 84.8만 |
|---|
| 2025.10.23 | ₩44,595 | ₩45,438 | ₩43,511 | ₩44,047 | -1.23% | 218.9만 |
|---|
| 2025.10.22 | ₩45,892 | ₩46,213 | ₩45,250 | ₩45,504 | -0.85% | 106.5만 |
|---|
| 2025.10.21 | ₩45,652 | ₩46,160 | ₩45,504 | ₩45,652 | 0.00% | 75.8만 |
|---|
| 2025.10.20 | ₩45,665 | ₩46,414 | ₩45,264 | ₩45,906 | +0.53% | 96.6만 |
|---|
| 2025.10.17 | ₩44,635 | ₩45,678 | ₩44,113 | ₩45,357 | +1.62% | 122.5만 |
|---|
| 2025.10.16 | ₩46,401 | ₩46,548 | ₩43,364 | ₩44,020 | -5.13% | 181.6만 |
|---|
| 2025.10.15 | ₩48,461 | ₩48,527 | ₩46,334 | ₩46,775 | -3.48% | 96.1만 |
|---|
| 2025.10.14 | ₩45,866 | ₩48,447 | ₩45,705 | ₩48,153 | +4.99% | 70만 |
|---|
| 2025.10.13 | ₩45,759 | ₩46,320 | ₩45,170 | ₩46,213 | +0.99% | 70.3만 |
|---|
| 2025.10.10 | ₩48,340 | ₩48,875 | ₩44,849 | ₩44,903 | -7.11% | 150.3만 |
|---|