시장 데이터를 불러오는 중
전체 종목
Mitsubishi UFJ Financial Group, Inc. Common Stock 과거 주가
Mitsubishi UFJ Financial Group, Inc. Common Stock · MUFG · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mitsubishi UFJ Financial Group, Inc. Common Stock · MUFG · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,413 | ₩30,003 | ₩29,373 | ₩29,990 | +1.96% | 248만 |
| 2026.10.08 | ₩29,815 | ₩30,124 | ₩29,681 | ₩30,124 | +1.03% | 400.8만 |
| 2026.10.07 | ₩30,472 | ₩30,499 | ₩30,097 | ₩30,351 | -0.40% | 280.4만 |
| 2026.10.06 | ₩31,035 | ₩31,209 | ₩31,035 | ₩31,088 | +0.17% | 176.3만 |
| 2026.10.05 | ₩30,713 | ₩30,968 | ₩30,660 | ₩30,780 | +0.22% | 239.1만 |
| 2026.10.02 | ₩30,311 | ₩30,579 | ₩30,231 | ₩30,579 | +0.88% | 299.2만 |
| 2026.10.01 | ₩30,271 | ₩30,365 | ₩29,762 | ₩30,311 | +0.13% | 488.3만 |
| 2026.09.30 | ₩31,504 | ₩31,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,914 |
| -1.87% |
| 270.4만 |
| 2026.09.29 | ₩30,887 | ₩31,048 | ₩30,727 | ₩30,995 | +0.35% | 243.4만 |
|---|
| 2026.09.28 | ₩31,490 | ₩31,611 | ₩31,263 | ₩31,316 | -0.55% | 225.2만 |
|---|
| 2026.09.25 | ₩31,370 | ₩31,584 | ₩30,861 | ₩31,464 | +0.30% | 288만 |
|---|
| 2026.09.24 | ₩30,124 | ₩30,351 | ₩30,043 | ₩30,244 | +0.40% | 303.3만 |
|---|
| 2026.09.23 | ₩30,660 | ₩30,834 | ₩30,512 | ₩30,579 | -0.26% | 252.9만 |
|---|
| 2026.09.22 | ₩31,249 | ₩31,330 | ₩30,834 | ₩30,941 | -0.99% | 300만 |
|---|
| 2026.09.21 | ₩31,303 | ₩31,437 | ₩31,182 | ₩31,383 | +0.26% | 203.9만 |
|---|
| 2026.09.18 | ₩30,740 | ₩31,062 | ₩30,539 | ₩30,995 | +0.83% | 229.4만 |
|---|
| 2026.09.17 | ₩31,544 | ₩31,665 | ₩31,330 | ₩31,490 | -0.17% | 265.9만 |
|---|
| 2026.09.16 | ₩31,718 | ₩31,732 | ₩30,700 | ₩31,062 | -2.07% | 446.3만 |
|---|
| 2026.09.15 | ₩31,732 | ₩31,799 | ₩31,477 | ₩31,772 | +0.13% | 244.1만 |
|---|
| 2026.09.14 | ₩32,040 | ₩32,134 | ₩31,799 | ₩32,013 | -0.08% | 387.5만 |
|---|
| 2026.09.11 | ₩32,026 | ₩32,134 | ₩31,812 | ₩32,013 | -0.04% | 341만 |
|---|
| 2026.09.10 | ₩31,531 | ₩31,557 | ₩31,169 | ₩31,209 | -1.02% | 287.2만 |
|---|
| 2026.09.09 | ₩31,343 | ₩31,356 | ₩31,008 | ₩31,008 | -1.07% | 262.1만 |
|---|
| 2026.09.08 | ₩32,120 | ₩32,120 | ₩31,624 | ₩31,624 | -1.54% | 281.9만 |
|---|
| 2026.09.04 | ₩32,187 | ₩32,415 | ₩32,187 | ₩32,281 | +0.29% | 370.4만 |
|---|
| 2026.09.03 | ₩32,201 | ₩32,509 | ₩32,174 | ₩32,335 | +0.42% | 372.6만 |
|---|
| 2026.09.02 | ₩30,941 | ₩31,437 | ₩30,914 | ₩31,383 | +1.43% | 292.4만 |
|---|
| 2026.09.01 | ₩30,633 | ₩30,954 | ₩30,539 | ₩30,593 | -0.13% | 222.3만 |
|---|
| 2026.08.31 | ₩30,727 | ₩30,887 | ₩30,445 | ₩30,485 | -0.78% | 248만 |
|---|
| 2026.08.28 | ₩30,753 | ₩30,834 | ₩30,579 | ₩30,686 | -0.22% | 269.4만 |
|---|
| 2026.08.27 | ₩30,351 | ₩30,351 | ₩29,882 | ₩30,070 | -0.93% | 211.8만 |
|---|
| 2026.08.26 | ₩30,097 | ₩30,231 | ₩30,016 | ₩30,070 | -0.09% | 194.5만 |
|---|
| 2026.08.25 | ₩29,614 | ₩29,815 | ₩29,521 | ₩29,789 | +0.59% | 140.6만 |
|---|
| 2026.08.24 | ₩29,306 | ₩29,480 | ₩29,226 | ₩29,427 | +0.41% | 212만 |
|---|
| 2026.08.21 | ₩29,614 | ₩29,735 | ₩29,427 | ₩29,534 | -0.27% | 189.8만 |
|---|
| 2026.08.20 | ₩28,918 | ₩29,199 | ₩28,824 | ₩28,891 | -0.09% | 253.3만 |
|---|
| 2026.08.19 | ₩29,923 | ₩29,923 | ₩28,797 | ₩28,891 | -3.45% | 631.8만 |
|---|
| 2026.08.18 | ₩30,753 | ₩30,780 | ₩30,351 | ₩30,445 | -1.00% | 203.1만 |
|---|
| 2026.08.17 | ₩30,673 | ₩31,021 | ₩30,633 | ₩30,861 | +0.61% | 307.6만 |
|---|
| 2026.08.14 | ₩31,088 | ₩31,142 | ₩30,767 | ₩30,901 | -0.60% | 267.8만 |
|---|
| 2026.08.13 | ₩31,035 | ₩31,142 | ₩30,874 | ₩30,954 | -0.26% | 250.3만 |
|---|
| 2026.08.12 | ₩30,579 | ₩30,633 | ₩30,445 | ₩30,499 | -0.26% | 229.2만 |
|---|
| 2026.08.11 | ₩29,748 | ₩29,963 | ₩29,601 | ₩29,641 | -0.36% | 159.1만 |
|---|
| 2026.08.10 | ₩29,668 | ₩29,802 | ₩29,574 | ₩29,802 | +0.45% | 187만 |
|---|
| 2026.08.07 | ₩30,258 | ₩30,311 | ₩30,003 | ₩30,137 | -0.40% | 219.7만 |
|---|
| 2026.08.06 | ₩30,405 | ₩30,418 | ₩30,124 | ₩30,177 | -0.75% | 221.2만 |
|---|
| 2026.08.05 | ₩30,244 | ₩30,338 | ₩30,016 | ₩30,043 | -0.66% | 309.6만 |
|---|
| 2026.08.04 | ₩29,574 | ₩29,574 | ₩29,226 | ₩29,253 | -1.09% | 470.2만 |
|---|
| 2026.08.03 | ₩30,472 | ₩30,646 | ₩29,949 | ₩30,137 | -1.10% | 381.2만 |
|---|
| 2026.07.31 | ₩30,030 | ₩30,351 | ₩29,949 | ₩30,083 | +0.18% | 472.4만 |
|---|
| 2026.07.30 | ₩29,320 | ₩30,150 | ₩29,293 | ₩30,150 | +2.83% | 451.9만 |
|---|
| 2026.07.29 | ₩30,016 | ₩30,043 | ₩29,400 | ₩29,400 | -2.05% | 389만 |
|---|
| 2026.07.28 | ₩29,896 | ₩30,217 | ₩29,802 | ₩30,057 | +0.54% | 325.1만 |
|---|
| 2026.07.27 | ₩31,048 | ₩31,155 | ₩30,646 | ₩30,954 | -0.30% | 357.5만 |
|---|
| 2026.07.24 | ₩30,820 | ₩30,928 | ₩30,673 | ₩30,673 | -0.48% | 283.1만 |
|---|
| 2026.07.23 | ₩30,325 | ₩30,392 | ₩30,177 | ₩30,311 | -0.04% | 357.9만 |
|---|
| 2026.07.22 | ₩29,909 | ₩30,191 | ₩29,909 | ₩30,030 | +0.40% | 266.6만 |
|---|
| 2026.07.21 | ₩29,480 | ₩29,762 | ₩29,333 | ₩29,641 | +0.55% | 231.3만 |
|---|
| 2026.07.20 | ₩28,743 | ₩28,971 | ₩28,650 | ₩28,690 | -0.19% | 323.3만 |
|---|
| 2026.07.17 | ₩28,569 | ₩28,877 | ₩28,395 | ₩28,569 | 0.00% | 506.2만 |
|---|
| 2026.07.16 | ₩29,976 | ₩30,057 | ₩29,655 | ₩29,655 | -1.07% | 377.2만 |
|---|
| 2026.07.15 | ₩30,526 | ₩30,593 | ₩30,258 | ₩30,512 | -0.04% | 262.9만 |
|---|
| 2026.07.14 | ₩29,896 | ₩30,526 | ₩29,842 | ₩30,150 | +0.85% | 512.6만 |
|---|
| 2026.07.13 | ₩29,521 | ₩29,561 | ₩29,266 | ₩29,400 | -0.41% | 385.4만 |
|---|
| 2026.07.10 | ₩28,784 | ₩29,119 | ₩28,784 | ₩29,011 | +0.79% | 212.4만 |
|---|
| 2026.07.09 | ₩28,301 | ₩28,569 | ₩28,248 | ₩28,475 | +0.62% | 286.7만 |
|---|
| 2026.07.08 | ₩28,248 | ₩28,462 | ₩28,020 | ₩28,248 | 0.00% | 424.6만 |
|---|
| 2026.07.07 | ₩28,730 | ₩28,810 | ₩28,368 | ₩28,529 | -0.70% | 306.5만 |
|---|
| 2026.07.06 | ₩28,073 | ₩28,422 | ₩28,073 | ₩28,368 | +1.05% | 409.1만 |
|---|
| 2026.07.02 | ₩27,859 | ₩27,939 | ₩27,444 | ₩27,618 | -0.87% | 383.9만 |
|---|
| 2026.07.01 | ₩26,894 | ₩27,243 | ₩26,894 | ₩27,162 | +1.00% | 271.1만 |
|---|
| 2026.06.30 | ₩26,559 | ₩26,707 | ₩26,506 | ₩26,653 | +0.35% | 226.2만 |
|---|
| 2026.06.29 | ₩26,733 | ₩26,854 | ₩26,613 | ₩26,774 | +0.15% | 210.3만 |
|---|
| 2026.06.26 | ₩26,921 | ₩27,243 | ₩26,908 | ₩27,015 | +0.35% | 234.9만 |
|---|
| 2026.06.25 | ₩26,921 | ₩27,095 | ₩26,720 | ₩26,827 | -0.35% | 298.9만 |
|---|
| 2026.06.24 | ₩26,666 | ₩26,680 | ₩26,439 | ₩26,546 | -0.45% | 299.7만 |
|---|
| 2026.06.23 | ₩27,068 | ₩27,229 | ₩26,841 | ₩27,028 | -0.15% | 327.5만 |
|---|
| 2026.06.22 | ₩28,073 | ₩28,341 | ₩27,859 | ₩27,953 | -0.43% | 522.8만 |
|---|
| 2026.06.18 | ₩28,328 | ₩28,382 | ₩28,167 | ₩28,248 | -0.28% | 364.3만 |
|---|
| 2026.06.17 | ₩27,551 | ₩28,207 | ₩27,551 | ₩27,805 | +0.92% | 480.1만 |
|---|
| 2026.06.16 | ₩27,229 | ₩27,283 | ₩27,095 | ₩27,202 | -0.10% | 300.8만 |
|---|
| 2026.06.15 | ₩27,256 | ₩27,323 | ₩27,001 | ₩27,042 | -0.79% | 233.9만 |
|---|
| 2026.06.12 | ₩26,693 | ₩27,015 | ₩26,666 | ₩27,015 | +1.20% | 344.8만 |
|---|
| 2026.06.11 | ₩26,331 | ₩26,988 | ₩26,224 | ₩26,908 | +2.19% | 374.1만 |
|---|
| 2026.06.10 | ₩26,693 | ₩26,814 | ₩26,358 | ₩26,358 | -1.26% | 319.6만 |
|---|
| 2026.06.09 | ₩26,814 | ₩26,948 | ₩26,238 | ₩26,573 | -0.90% | 337.6만 |
|---|
| 2026.06.08 | ₩26,854 | ₩26,975 | ₩26,666 | ₩26,693 | -0.60% | 230.7만 |
|---|
| 2026.06.05 | ₩26,988 | ₩27,109 | ₩26,599 | ₩26,680 | -1.14% | 400만 |
|---|
| 2026.06.04 | ₩26,559 | ₩27,042 | ₩26,559 | ₩26,867 | +1.16% | 273.3만 |
|---|
| 2026.06.03 | ₩26,144 | ₩26,264 | ₩26,023 | ₩26,063 | -0.31% | 201.1만 |
|---|
| 2026.06.02 | ₩25,514 | ₩25,782 | ₩25,487 | ₩25,688 | +0.68% | 210.6만 |
|---|
| 2026.06.01 | ₩25,139 | ₩25,487 | ₩25,112 | ₩25,313 | +0.69% | 391.2만 |
|---|
| 2026.05.29 | ₩25,259 | ₩25,286 | ₩25,045 | ₩25,072 | -0.74% | 402.1만 |
|---|
| 2026.05.28 | ₩25,152 | ₩25,393 | ₩24,911 | ₩25,219 | +0.27% | 309만 |
|---|
| 2026.05.27 | ₩25,608 | ₩25,608 | ₩25,313 | ₩25,434 | -0.68% | 325.4만 |
|---|
| 2026.05.26 | ₩25,943 | ₩26,050 | ₩25,822 | ₩25,903 | -0.15% | 260.2만 |
|---|
| 2026.05.22 | ₩26,063 | ₩26,224 | ₩25,916 | ₩25,996 | -0.26% | 315만 |
|---|
| 2026.05.21 | ₩25,862 | ₩26,144 | ₩25,702 | ₩25,970 | +0.41% | 417.7만 |
|---|
| 2026.05.20 | ₩25,903 | ₩26,305 | ₩25,862 | ₩26,264 | +1.40% | 330.9만 |
|---|
| 2026.05.19 | ₩26,117 | ₩26,372 | ₩25,943 | ₩26,063 | -0.21% | 402.1만 |
|---|
| 2026.05.18 | ₩25,715 | ₩25,782 | ₩25,420 | ₩25,715 | 0.00% | 357.4만 |
|---|
| 2026.05.15 | ₩25,045 | ₩25,527 | ₩25,018 | ₩25,246 | +0.80% | 501.1만 |
|---|
| 2026.05.14 | ₩24,697 | ₩24,924 | ₩24,509 | ₩24,764 | +0.27% | 410.2만 |
|---|
| 2026.05.13 | ₩24,697 | ₩25,192 | ₩24,697 | ₩24,938 | +0.98% | 411.1만 |
|---|
| 2026.05.12 | ₩24,375 | ₩24,804 | ₩24,375 | ₩24,737 | +1.48% | 331.9만 |
|---|
| 2026.05.11 | ₩24,415 | ₩24,576 | ₩24,362 | ₩24,375 | -0.16% | 237.6만 |
|---|
| 2026.05.08 | ₩24,281 | ₩24,281 | ₩24,000 | ₩24,053 | -0.94% | 176만 |
|---|
| 2026.05.07 | ₩24,549 | ₩24,589 | ₩24,107 | ₩24,120 | -1.75% | 320.6만 |
|---|
| 2026.05.06 | ₩24,522 | ₩24,764 | ₩24,482 | ₩24,643 | +0.49% | 253.3만 |
|---|
| 2026.05.05 | ₩23,692 | ₩23,973 | ₩23,692 | ₩23,799 | +0.45% | 174.5만 |
|---|
| 2026.05.04 | ₩23,759 | ₩23,906 | ₩23,531 | ₩23,544 | -0.90% | 200.4만 |
|---|
| 2026.05.01 | ₩23,839 | ₩23,960 | ₩23,692 | ₩23,705 | -0.56% | 151.3만 |
|---|
| 2026.04.30 | ₩23,718 | ₩24,174 | ₩23,718 | ₩24,053 | +1.41% | 252.4만 |
|---|
| 2026.04.29 | ₩23,491 | ₩23,544 | ₩23,290 | ₩23,370 | -0.51% | 205.3만 |
|---|
| 2026.04.28 | ₩23,879 | ₩23,893 | ₩23,410 | ₩23,504 | -1.57% | 542.6만 |
|---|
| 2026.04.27 | ₩23,464 | ₩23,611 | ₩23,316 | ₩23,370 | -0.40% | 195.9만 |
|---|
| 2026.04.24 | ₩23,115 | ₩23,236 | ₩23,035 | ₩23,169 | +0.23% | 202.9만 |
|---|
| 2026.04.23 | ₩23,209 | ₩23,357 | ₩22,861 | ₩23,075 | -0.58% | 265만 |
|---|
| 2026.04.22 | ₩23,651 | ₩23,678 | ₩23,276 | ₩23,290 | -1.53% | 261.2만 |
|---|
| 2026.04.21 | ₩24,120 | ₩24,120 | ₩23,450 | ₩23,491 | -2.61% | 457.8만 |
|---|
| 2026.04.20 | ₩24,589 | ₩24,589 | ₩24,321 | ₩24,429 | -0.65% | 519.6만 |
|---|
| 2026.04.17 | ₩24,589 | ₩24,991 | ₩24,589 | ₩24,804 | +0.87% | 436만 |
|---|
| 2026.04.16 | ₩24,723 | ₩24,831 | ₩24,549 | ₩24,630 | -0.38% | 186.1만 |
|---|
| 2026.04.15 | ₩24,576 | ₩24,764 | ₩24,563 | ₩24,723 | +0.60% | 252만 |
|---|
| 2026.04.14 | ₩24,241 | ₩24,415 | ₩24,201 | ₩24,348 | +0.44% | 184.9만 |
|---|
| 2026.04.13 | ₩24,013 | ₩24,455 | ₩23,973 | ₩24,429 | +1.73% | 282.2만 |
|---|
| 2026.04.10 | ₩24,201 | ₩24,281 | ₩24,094 | ₩24,187 | -0.06% | 248.8만 |
|---|
| 2026.04.09 | ₩23,986 | ₩24,469 | ₩23,866 | ₩24,321 | +1.40% | 297.2만 |
|---|
| 2026.04.08 | ₩24,804 | ₩24,924 | ₩24,536 | ₩24,697 | -0.43% | 288.2만 |
|---|
| 2026.04.07 | ₩23,437 | ₩23,665 | ₩23,182 | ₩23,638 | +0.86% | 332.4만 |
|---|
| 2026.04.06 | ₩23,464 | ₩23,665 | ₩23,437 | ₩23,558 | +0.40% | 328.5만 |
|---|
| 2026.04.02 | ₩22,754 | ₩23,531 | ₩22,754 | ₩23,424 | +2.94% | 349.7만 |
|---|
| 2026.04.01 | ₩23,705 | ₩24,013 | ₩23,558 | ₩23,718 | +0.06% | 530.8만 |
|---|
| 2026.03.31 | ₩22,017 | ₩22,740 | ₩22,017 | ₩22,740 | +3.29% | 418.6만 |
|---|
| 2026.03.30 | ₩22,110 | ₩22,218 | ₩21,789 | ₩21,869 | -1.09% | 317.6만 |
|---|
| 2026.03.27 | ₩22,151 | ₩22,298 | ₩21,842 | ₩21,883 | -1.21% | 377.1만 |
|---|
| 2026.03.26 | ₩22,298 | ₩22,620 | ₩22,218 | ₩22,271 | -0.12% | 277.1만 |
|---|
| 2026.03.25 | ₩22,995 | ₩22,995 | ₩22,606 | ₩22,727 | -1.17% | 311.9만 |
|---|
| 2026.03.24 | ₩22,124 | ₩22,566 | ₩22,124 | ₩22,405 | +1.27% | 353.9만 |
|---|
| 2026.03.23 | ₩22,271 | ₩22,620 | ₩22,191 | ₩22,325 | +0.24% | 474.8만 |
|---|
| 2026.03.20 | ₩22,700 | ₩22,700 | ₩21,963 | ₩22,043 | -2.89% | 490.5만 |
|---|
| 2026.03.19 | ₩22,218 | ₩22,767 | ₩22,110 | ₩22,646 | +1.93% | 521.9만 |
|---|
| 2026.03.18 | ₩22,445 | ₩22,687 | ₩22,378 | ₩22,405 | -0.18% | 271.1만 |
|---|
| 2026.03.17 | ₩22,660 | ₩22,767 | ₩22,512 | ₩22,566 | -0.41% | 312.5만 |
|---|
| 2026.03.16 | ₩22,378 | ₩22,539 | ₩22,285 | ₩22,419 | +0.18% | 424.1만 |
|---|
| 2026.03.13 | ₩22,378 | ₩22,486 | ₩21,950 | ₩22,017 | -1.62% | 408.5만 |
|---|
| 2026.03.12 | ₩22,204 | ₩22,298 | ₩21,856 | ₩22,057 | -0.66% | 532.3만 |
|---|
| 2026.03.11 | ₩22,700 | ₩22,874 | ₩22,566 | ₩22,740 | +0.18% | 441.9만 |
|---|
| 2026.03.10 | ₩23,410 | ₩23,839 | ₩23,263 | ₩23,383 | -0.11% | 552.4만 |
|---|
| 2026.03.09 | ₩22,593 | ₩23,169 | ₩22,231 | ₩23,156 | +2.49% | 667.3만 |
|---|
| 2026.03.06 | ₩22,780 | ₩22,955 | ₩22,579 | ₩22,834 | +0.24% | 442.8만 |
|---|
| 2026.03.05 | ₩23,383 | ₩23,491 | ₩22,794 | ₩23,089 | -1.26% | 369.4만 |
|---|
| 2026.03.04 | ₩23,303 | ₩23,638 | ₩23,303 | ₩23,584 | +1.21% | 354.1만 |
|---|
| 2026.03.03 | ₩22,727 | ₩23,584 | ₩22,419 | ₩23,464 | +3.24% | 678.6만 |
|---|
| 2026.03.02 | ₩23,785 | ₩24,362 | ₩23,584 | ₩24,241 | +1.92% | 626.7만 |
|---|
| 2026.02.27 | ₩25,447 | ₩25,474 | ₩24,683 | ₩24,978 | -1.84% | 429.3만 |
|---|
| 2026.02.26 | ₩25,233 | ₩25,501 | ₩25,206 | ₩25,393 | +0.64% | 493.3만 |
|---|
| 2026.02.25 | ₩24,509 | ₩25,045 | ₩24,496 | ₩24,965 | +1.86% | 360.1만 |
|---|
| 2026.02.24 | ₩24,764 | ₩25,139 | ₩24,630 | ₩25,072 | +1.24% | 343.3만 |
|---|
| 2026.02.23 | ₩25,916 | ₩26,157 | ₩25,434 | ₩25,514 | -1.55% | 408만 |
|---|
| 2026.02.20 | ₩25,407 | ₩25,943 | ₩25,112 | ₩25,943 | +2.11% | 254만 |
|---|
| 2026.02.19 | ₩25,742 | ₩25,849 | ₩25,661 | ₩25,809 | +0.26% | 262.7만 |
|---|
| 2026.02.18 | ₩25,849 | ₩26,063 | ₩25,742 | ₩25,862 | +0.05% | 371.9만 |
|---|
| 2026.02.17 | ₩25,166 | ₩25,862 | ₩25,125 | ₩25,795 | +2.50% | 359.5만 |
|---|
| 2026.02.13 | ₩26,291 | ₩26,519 | ₩26,010 | ₩26,439 | +0.56% | 384.1만 |
|---|
| 2026.02.12 | ₩26,800 | ₩27,001 | ₩26,077 | ₩26,264 | -2.00% | 558.9만 |
|---|
| 2026.02.11 | ₩26,171 | ₩26,305 | ₩25,916 | ₩26,291 | +0.46% | 403.9만 |
|---|
| 2026.02.10 | ₩26,264 | ₩26,412 | ₩25,822 | ₩25,983 | -1.07% | 390.1만 |
|---|
| 2026.02.09 | ₩25,487 | ₩25,809 | ₩25,353 | ₩25,742 | +1.00% | 270.7만 |
|---|
| 2026.02.06 | ₩25,501 | ₩25,688 | ₩25,447 | ₩25,648 | +0.58% | 392.5만 |
|---|
| 2026.02.05 | ₩24,522 | ₩24,710 | ₩24,375 | ₩24,455 | -0.27% | 398.5만 |
|---|
| 2026.02.04 | ₩24,991 | ₩25,313 | ₩24,683 | ₩24,857 | -0.54% | 391.1만 |
|---|
| 2026.02.03 | ₩24,777 | ₩24,898 | ₩24,496 | ₩24,817 | +0.16% | 402.1만 |
|---|
| 2026.02.02 | ₩23,866 | ₩24,469 | ₩23,866 | ₩24,442 | +2.41% | 250.9만 |
|---|
| 2026.01.30 | ₩24,321 | ₩24,509 | ₩23,973 | ₩24,187 | -0.55% | 328.7만 |
|---|
| 2026.01.29 | ₩24,348 | ₩24,563 | ₩24,067 | ₩24,388 | +0.17% | 290.9만 |
|---|
| 2026.01.28 | ₩24,053 | ₩24,120 | ₩23,785 | ₩24,053 | 0.00% | 308.6만 |
|---|
| 2026.01.27 | ₩24,161 | ₩24,321 | ₩24,120 | ₩24,321 | +0.67% | 187.6만 |
|---|
| 2026.01.26 | ₩23,852 | ₩24,040 | ₩23,812 | ₩23,919 | +0.28% | 418.4만 |
|---|
| 2026.01.23 | ₩24,027 | ₩24,027 | ₩23,812 | ₩23,960 | -0.28% | 415.7만 |
|---|
| 2026.01.22 | ₩23,986 | ₩24,053 | ₩23,879 | ₩23,986 | 0.00% | 352.6만 |
|---|
| 2026.01.21 | ₩23,919 | ₩24,536 | ₩23,919 | ₩24,469 | +2.30% | 399.2만 |
|---|
| 2026.01.20 | ₩24,509 | ₩24,723 | ₩24,415 | ₩24,496 | -0.05% | 363.6만 |
|---|
| 2026.01.16 | ₩25,192 | ₩25,326 | ₩25,058 | ₩25,326 | +0.53% | 306.5만 |
|---|
| 2026.01.15 | ₩25,058 | ₩25,125 | ₩24,898 | ₩24,965 | -0.37% | 331.4만 |
|---|
| 2026.01.14 | ₩24,000 | ₩24,362 | ₩23,893 | ₩24,335 | +1.40% | 374.9만 |
|---|
| 2026.01.13 | ₩23,598 | ₩23,611 | ₩23,370 | ₩23,437 | -0.68% | 225.8만 |
|---|
| 2026.01.12 | ₩23,048 | ₩23,196 | ₩22,995 | ₩23,102 | +0.23% | 560.4만 |
|---|
| 2026.01.09 | ₩22,646 | ₩22,968 | ₩22,392 | ₩22,901 | +1.12% | 677.3만 |
|---|
| 2026.01.08 | ₩22,231 | ₩22,499 | ₩22,191 | ₩22,486 | +1.15% | 199.8만 |
|---|
| 2026.01.07 | ₩22,191 | ₩22,325 | ₩22,043 | ₩22,084 | -0.48% | 248.4만 |
|---|
| 2026.01.06 | ₩22,285 | ₩22,298 | ₩22,017 | ₩22,017 | -1.20% | 308.7만 |
|---|
| 2026.01.05 | ₩21,682 | ₩21,936 | ₩21,601 | ₩21,856 | +0.80% | 236.5만 |
|---|
| 2026.01.02 | ₩21,347 | ₩21,454 | ₩21,239 | ₩21,400 | +0.25% | 254.6만 |
|---|
| 2025.12.31 | ₩21,293 | ₩21,333 | ₩21,105 | ₩21,253 | -0.19% | 145만 |
|---|
| 2025.12.30 | ₩21,373 | ₩21,400 | ₩21,293 | ₩21,347 | -0.13% | 145.8만 |
|---|
| 2025.12.29 | ₩21,239 | ₩21,373 | ₩21,239 | ₩21,293 | +0.25% | 158.5만 |
|---|
| 2025.12.26 | ₩21,280 | ₩21,440 | ₩21,226 | ₩21,293 | +0.06% | 126.8만 |
|---|
| 2025.12.24 | ₩21,320 | ₩21,427 | ₩21,280 | ₩21,373 | +0.25% | 123.4만 |
|---|
| 2025.12.23 | ₩21,481 | ₩21,682 | ₩21,481 | ₩21,588 | +0.50% | 187.7만 |
|---|
| 2025.12.22 | ₩21,226 | ₩21,347 | ₩21,132 | ₩21,266 | +0.19% | 279.1만 |
|---|
| 2025.12.19 | ₩21,065 | ₩21,226 | ₩21,012 | ₩21,092 | +0.13% | 191.1만 |
|---|
| 2025.12.18 | ₩21,025 | ₩21,052 | ₩20,864 | ₩20,891 | -0.64% | 225.7만 |
|---|
| 2025.12.17 | ₩21,052 | ₩21,119 | ₩20,797 | ₩20,824 | -1.08% | 418.9만 |
|---|
| 2025.12.16 | ₩21,454 | ₩21,601 | ₩21,092 | ₩21,119 | -1.56% | 905.8만 |
|---|
| 2025.12.15 | ₩22,084 | ₩22,191 | ₩21,923 | ₩21,963 | -0.55% | 232.1만 |
|---|
| 2025.12.12 | ₩21,521 | ₩21,574 | ₩21,306 | ₩21,454 | -0.31% | 228.2만 |
|---|
| 2025.12.11 | ₩21,199 | ₩21,494 | ₩21,159 | ₩21,440 | +1.14% | 276.8만 |
|---|
| 2025.12.10 | ₩21,065 | ₩21,347 | ₩21,052 | ₩21,239 | +0.83% | 270.7만 |
|---|
| 2025.12.09 | ₩21,306 | ₩21,400 | ₩20,596 | ₩20,918 | -1.82% | 1518.3만 |
|---|
| 2025.12.08 | ₩21,628 | ₩21,628 | ₩21,306 | ₩21,333 | -1.36% | 267만 |
|---|
| 2025.12.05 | ₩21,775 | ₩21,896 | ₩21,735 | ₩21,816 | +0.18% | 230.2만 |
|---|
| 2025.12.04 | ₩21,668 | ₩21,695 | ₩21,454 | ₩21,467 | -0.93% | 223.3만 |
|---|
| 2025.12.03 | ₩21,146 | ₩21,213 | ₩20,945 | ₩21,172 | +0.13% | 613.5만 |
|---|
| 2025.12.02 | ₩21,749 | ₩21,963 | ₩21,373 | ₩21,414 | -1.54% | 1585.4만 |
|---|
| 2025.12.01 | ₩21,347 | ₩21,521 | ₩21,333 | ₩21,333 | -0.06% | 477.9만 |
|---|
| 2025.11.28 | ₩21,012 | ₩21,172 | ₩20,958 | ₩21,146 | +0.64% | 228.6만 |
|---|
| 2025.11.26 | ₩21,052 | ₩21,266 | ₩20,998 | ₩21,186 | +0.64% | 260.2만 |
|---|
| 2025.11.25 | ₩20,569 | ₩20,784 | ₩20,449 | ₩20,757 | +0.91% | 263.8만 |
|---|
| 2025.11.24 | ₩20,355 | ₩20,636 | ₩20,315 | ₩20,610 | +1.25% | 228만 |
|---|
| 2025.11.21 | ₩20,342 | ₩20,449 | ₩20,154 | ₩20,368 | +0.13% | 357.3만 |
|---|
| 2025.11.20 | ₩20,516 | ₩20,636 | ₩19,939 | ₩19,939 | -2.81% | 615.9만 |
|---|
| 2025.11.19 | ₩20,087 | ₩20,502 | ₩20,087 | ₩20,449 | +1.80% | 519.6만 |
|---|
| 2025.11.18 | ₩20,127 | ₩20,462 | ₩20,114 | ₩20,315 | +0.93% | 534.9만 |
|---|
| 2025.11.17 | ₩20,784 | ₩21,012 | ₩20,583 | ₩20,663 | -0.58% | 404.9만 |
|---|
| 2025.11.14 | ₩20,864 | ₩21,373 | ₩20,757 | ₩21,159 | +1.41% | 248.2만 |
|---|
| 2025.11.13 | ₩21,025 | ₩21,092 | ₩20,636 | ₩20,690 | -1.59% | 456.7만 |
|---|
| 2025.11.12 | ₩20,784 | ₩20,931 | ₩20,770 | ₩20,824 | +0.19% | 386.8만 |
|---|
| 2025.11.11 | ₩20,328 | ₩20,476 | ₩20,208 | ₩20,355 | +0.13% | 257.4만 |
|---|
| 2025.11.10 | ₩20,342 | ₩20,489 | ₩20,221 | ₩20,382 | +0.20% | 351.6만 |
|---|
| 2025.11.07 | ₩20,248 | ₩20,248 | ₩19,939 | ₩20,208 | -0.20% | 390.6만 |
|---|
| 2025.11.06 | ₩20,342 | ₩20,395 | ₩20,127 | ₩20,221 | -0.59% | 439.7만 |
|---|
| 2025.11.05 | ₩20,033 | ₩20,301 | ₩20,020 | ₩20,194 | +0.80% | 250.8만 |
|---|
| 2025.11.04 | ₩20,114 | ₩20,368 | ₩20,114 | ₩20,194 | +0.40% | 329.2만 |
|---|
| 2025.11.03 | ₩20,248 | ₩20,395 | ₩20,167 | ₩20,328 | +0.40% | 304.4만 |
|---|
| 2025.10.31 | ₩20,234 | ₩20,368 | ₩20,208 | ₩20,275 | +0.20% | 363만 |
|---|
| 2025.10.30 | ₩20,208 | ₩20,449 | ₩20,181 | ₩20,275 | +0.33% | 321.7만 |
|---|
| 2025.10.29 | ₩20,154 | ₩20,301 | ₩20,033 | ₩20,100 | -0.27% | 327.1만 |
|---|
| 2025.10.28 | ₩20,127 | ₩20,288 | ₩20,087 | ₩20,221 | +0.47% | 510.4만 |
|---|
| 2025.10.27 | ₩19,980 | ₩20,020 | ₩19,913 | ₩19,966 | -0.07% | 251.3만 |
|---|
| 2025.10.24 | ₩19,805 | ₩19,859 | ₩19,725 | ₩19,792 | -0.07% | 228.5만 |
|---|
| 2025.10.23 | ₩19,980 | ₩20,060 | ₩19,939 | ₩20,006 | +0.13% | 260.8만 |
|---|
| 2025.10.22 | ₩20,114 | ₩20,275 | ₩19,980 | ₩20,154 | +0.20% | 351만 |
|---|
| 2025.10.21 | ₩20,342 | ₩20,543 | ₩20,342 | ₩20,462 | +0.59% | 206.1만 |
|---|
| 2025.10.20 | ₩20,703 | ₩20,757 | ₩20,610 | ₩20,677 | -0.13% | 206.3만 |
|---|
| 2025.10.17 | ₩20,100 | ₩20,194 | ₩20,020 | ₩20,100 | 0.00% | 497.3만 |
|---|
| 2025.10.16 | ₩20,435 | ₩20,489 | ₩20,141 | ₩20,248 | -0.92% | 242.3만 |
|---|
| 2025.10.15 | ₩20,409 | ₩20,422 | ₩20,141 | ₩20,275 | -0.66% | 233.9만 |
|---|
| 2025.10.14 | ₩19,779 | ₩20,194 | ₩19,738 | ₩20,087 | +1.56% | 332.1만 |
|---|
| 2025.10.13 | ₩19,899 | ₩19,913 | ₩19,725 | ₩19,859 | -0.20% | 385.6만 |
|---|
| 2025.10.10 | ₩19,913 | ₩20,073 | ₩19,591 | ₩19,591 | -1.62% | 385.8만 |
|---|