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 | ₩29,332 | ₩29,920 | ₩29,292 | ₩29,906 | +1.96% | 248만 |
| 2026.10.08 | ₩29,733 | ₩30,040 | ₩29,599 | ₩30,040 | +1.03% | 400.8만 |
| 2026.10.07 | ₩30,387 | ₩30,414 | ₩30,013 | ₩30,267 | -0.40% | 280.4만 |
| 2026.10.06 | ₩30,949 | ₩31,122 | ₩30,949 | ₩31,002 | +0.17% | 176.3만 |
| 2026.10.05 | ₩30,628 | ₩30,882 | ₩30,575 | ₩30,695 | +0.22% | 239.1만 |
| 2026.10.02 | ₩30,227 | ₩30,494 | ₩30,147 | ₩30,494 | +0.88% | 299.2만 |
| 2026.10.01 | ₩30,187 | ₩30,281 | ₩29,679 | ₩30,227 | +0.13% | 488.3만 |
| 2026.09.30 | ₩31,416 | ₩31,523 | ₩30,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,828 |
| -1.87% |
| 270.4만 |
| 2026.09.29 | ₩30,802 | ₩30,962 | ₩30,641 | ₩30,909 | +0.35% | 243.4만 |
|---|
| 2026.09.28 | ₩31,403 | ₩31,523 | ₩31,176 | ₩31,229 | -0.55% | 225.2만 |
|---|
| 2026.09.25 | ₩31,283 | ₩31,497 | ₩30,775 | ₩31,376 | +0.30% | 288만 |
|---|
| 2026.09.24 | ₩30,040 | ₩30,267 | ₩29,960 | ₩30,160 | +0.40% | 303.3만 |
|---|
| 2026.09.23 | ₩30,575 | ₩30,748 | ₩30,428 | ₩30,494 | -0.26% | 252.9만 |
|---|
| 2026.09.22 | ₩31,163 | ₩31,243 | ₩30,748 | ₩30,855 | -0.99% | 300만 |
|---|
| 2026.09.21 | ₩31,216 | ₩31,350 | ₩31,096 | ₩31,296 | +0.26% | 203.9만 |
|---|
| 2026.09.18 | ₩30,655 | ₩30,975 | ₩30,454 | ₩30,909 | +0.83% | 229.4만 |
|---|
| 2026.09.17 | ₩31,457 | ₩31,577 | ₩31,243 | ₩31,403 | -0.17% | 265.9만 |
|---|
| 2026.09.16 | ₩31,630 | ₩31,644 | ₩30,615 | ₩30,975 | -2.07% | 446.3만 |
|---|
| 2026.09.15 | ₩31,644 | ₩31,710 | ₩31,390 | ₩31,684 | +0.13% | 244.1만 |
|---|
| 2026.09.14 | ₩31,951 | ₩32,044 | ₩31,710 | ₩31,924 | -0.08% | 387.5만 |
|---|
| 2026.09.11 | ₩31,938 | ₩32,044 | ₩31,724 | ₩31,924 | -0.04% | 341만 |
|---|
| 2026.09.10 | ₩31,443 | ₩31,470 | ₩31,082 | ₩31,122 | -1.02% | 287.2만 |
|---|
| 2026.09.09 | ₩31,256 | ₩31,269 | ₩30,922 | ₩30,922 | -1.07% | 262.1만 |
|---|
| 2026.09.08 | ₩32,031 | ₩32,031 | ₩31,537 | ₩31,537 | -1.54% | 281.9만 |
|---|
| 2026.09.04 | ₩32,098 | ₩32,325 | ₩32,098 | ₩32,191 | +0.29% | 370.4만 |
|---|
| 2026.09.03 | ₩32,111 | ₩32,419 | ₩32,085 | ₩32,245 | +0.42% | 372.6만 |
|---|
| 2026.09.02 | ₩30,855 | ₩31,350 | ₩30,828 | ₩31,296 | +1.43% | 292.4만 |
|---|
| 2026.09.01 | ₩30,548 | ₩30,869 | ₩30,454 | ₩30,508 | -0.13% | 222.3만 |
|---|
| 2026.08.31 | ₩30,641 | ₩30,802 | ₩30,361 | ₩30,401 | -0.78% | 248만 |
|---|
| 2026.08.28 | ₩30,668 | ₩30,748 | ₩30,494 | ₩30,601 | -0.22% | 269.4만 |
|---|
| 2026.08.27 | ₩30,267 | ₩30,267 | ₩29,799 | ₩29,987 | -0.93% | 211.8만 |
|---|
| 2026.08.26 | ₩30,013 | ₩30,147 | ₩29,933 | ₩29,987 | -0.09% | 194.5만 |
|---|
| 2026.08.25 | ₩29,532 | ₩29,733 | ₩29,439 | ₩29,706 | +0.59% | 140.6만 |
|---|
| 2026.08.24 | ₩29,225 | ₩29,399 | ₩29,145 | ₩29,345 | +0.41% | 212만 |
|---|
| 2026.08.21 | ₩29,532 | ₩29,652 | ₩29,345 | ₩29,452 | -0.27% | 189.8만 |
|---|
| 2026.08.20 | ₩28,837 | ₩29,118 | ₩28,744 | ₩28,811 | -0.09% | 253.3만 |
|---|
| 2026.08.19 | ₩29,840 | ₩29,840 | ₩28,717 | ₩28,811 | -3.45% | 631.8만 |
|---|
| 2026.08.18 | ₩30,668 | ₩30,695 | ₩30,267 | ₩30,361 | -1.00% | 203.1만 |
|---|
| 2026.08.17 | ₩30,588 | ₩30,935 | ₩30,548 | ₩30,775 | +0.61% | 307.6만 |
|---|
| 2026.08.14 | ₩31,002 | ₩31,056 | ₩30,681 | ₩30,815 | -0.60% | 267.8만 |
|---|
| 2026.08.13 | ₩30,949 | ₩31,056 | ₩30,788 | ₩30,869 | -0.26% | 250.3만 |
|---|
| 2026.08.12 | ₩30,494 | ₩30,548 | ₩30,361 | ₩30,414 | -0.26% | 229.2만 |
|---|
| 2026.08.11 | ₩29,666 | ₩29,880 | ₩29,519 | ₩29,559 | -0.36% | 159.1만 |
|---|
| 2026.08.10 | ₩29,586 | ₩29,719 | ₩29,492 | ₩29,719 | +0.45% | 187만 |
|---|
| 2026.08.07 | ₩30,174 | ₩30,227 | ₩29,920 | ₩30,053 | -0.40% | 219.7만 |
|---|
| 2026.08.06 | ₩30,321 | ₩30,334 | ₩30,040 | ₩30,093 | -0.75% | 221.2만 |
|---|
| 2026.08.05 | ₩30,160 | ₩30,254 | ₩29,933 | ₩29,960 | -0.66% | 309.6만 |
|---|
| 2026.08.04 | ₩29,492 | ₩29,492 | ₩29,145 | ₩29,171 | -1.09% | 470.2만 |
|---|
| 2026.08.03 | ₩30,387 | ₩30,561 | ₩29,866 | ₩30,053 | -1.10% | 381.2만 |
|---|
| 2026.07.31 | ₩29,946 | ₩30,267 | ₩29,866 | ₩30,000 | +0.18% | 472.4만 |
|---|
| 2026.07.30 | ₩29,238 | ₩30,067 | ₩29,212 | ₩30,067 | +2.83% | 451.9만 |
|---|
| 2026.07.29 | ₩29,933 | ₩29,960 | ₩29,318 | ₩29,318 | -2.05% | 389만 |
|---|
| 2026.07.28 | ₩29,813 | ₩30,134 | ₩29,719 | ₩29,973 | +0.54% | 325.1만 |
|---|
| 2026.07.27 | ₩30,962 | ₩31,069 | ₩30,561 | ₩30,869 | -0.30% | 357.5만 |
|---|
| 2026.07.24 | ₩30,735 | ₩30,842 | ₩30,588 | ₩30,588 | -0.48% | 283.1만 |
|---|
| 2026.07.23 | ₩30,240 | ₩30,307 | ₩30,093 | ₩30,227 | -0.04% | 357.9만 |
|---|
| 2026.07.22 | ₩29,826 | ₩30,107 | ₩29,826 | ₩29,946 | +0.40% | 266.6만 |
|---|
| 2026.07.21 | ₩29,399 | ₩29,679 | ₩29,252 | ₩29,559 | +0.55% | 231.3만 |
|---|
| 2026.07.20 | ₩28,664 | ₩28,891 | ₩28,570 | ₩28,610 | -0.19% | 323.3만 |
|---|
| 2026.07.17 | ₩28,490 | ₩28,797 | ₩28,316 | ₩28,490 | 0.00% | 506.2만 |
|---|
| 2026.07.16 | ₩29,893 | ₩29,973 | ₩29,572 | ₩29,572 | -1.07% | 377.2만 |
|---|
| 2026.07.15 | ₩30,441 | ₩30,508 | ₩30,174 | ₩30,428 | -0.04% | 262.9만 |
|---|
| 2026.07.14 | ₩29,813 | ₩30,441 | ₩29,759 | ₩30,067 | +0.85% | 512.6만 |
|---|
| 2026.07.13 | ₩29,439 | ₩29,479 | ₩29,185 | ₩29,318 | -0.41% | 385.4만 |
|---|
| 2026.07.10 | ₩28,704 | ₩29,038 | ₩28,704 | ₩28,931 | +0.79% | 212.4만 |
|---|
| 2026.07.09 | ₩28,223 | ₩28,490 | ₩28,169 | ₩28,396 | +0.62% | 286.7만 |
|---|
| 2026.07.08 | ₩28,169 | ₩28,383 | ₩27,942 | ₩28,169 | 0.00% | 424.6만 |
|---|
| 2026.07.07 | ₩28,650 | ₩28,730 | ₩28,289 | ₩28,450 | -0.70% | 306.5만 |
|---|
| 2026.07.06 | ₩27,995 | ₩28,343 | ₩27,995 | ₩28,289 | +1.05% | 409.1만 |
|---|
| 2026.07.02 | ₩27,782 | ₩27,862 | ₩27,367 | ₩27,541 | -0.87% | 383.9만 |
|---|
| 2026.07.01 | ₩26,820 | ₩27,167 | ₩26,820 | ₩27,087 | +1.00% | 271.1만 |
|---|
| 2026.06.30 | ₩26,485 | ₩26,632 | ₩26,432 | ₩26,579 | +0.35% | 226.2만 |
|---|
| 2026.06.29 | ₩26,659 | ₩26,779 | ₩26,539 | ₩26,699 | +0.15% | 210.3만 |
|---|
| 2026.06.26 | ₩26,846 | ₩27,167 | ₩26,833 | ₩26,940 | +0.35% | 234.9만 |
|---|
| 2026.06.25 | ₩26,846 | ₩27,020 | ₩26,646 | ₩26,753 | -0.35% | 298.9만 |
|---|
| 2026.06.24 | ₩26,592 | ₩26,606 | ₩26,365 | ₩26,472 | -0.45% | 299.7만 |
|---|
| 2026.06.23 | ₩26,993 | ₩27,154 | ₩26,766 | ₩26,953 | -0.15% | 327.5만 |
|---|
| 2026.06.22 | ₩27,995 | ₩28,263 | ₩27,782 | ₩27,875 | -0.43% | 522.8만 |
|---|
| 2026.06.18 | ₩28,249 | ₩28,303 | ₩28,089 | ₩28,169 | -0.28% | 364.3만 |
|---|
| 2026.06.17 | ₩27,474 | ₩28,129 | ₩27,474 | ₩27,728 | +0.92% | 480.1만 |
|---|
| 2026.06.16 | ₩27,154 | ₩27,207 | ₩27,020 | ₩27,127 | -0.10% | 300.8만 |
|---|
| 2026.06.15 | ₩27,180 | ₩27,247 | ₩26,926 | ₩26,967 | -0.79% | 233.9만 |
|---|
| 2026.06.12 | ₩26,619 | ₩26,940 | ₩26,592 | ₩26,940 | +1.20% | 344.8만 |
|---|
| 2026.06.11 | ₩26,258 | ₩26,913 | ₩26,151 | ₩26,833 | +2.19% | 374.1만 |
|---|
| 2026.06.10 | ₩26,619 | ₩26,739 | ₩26,285 | ₩26,285 | -1.26% | 319.6만 |
|---|
| 2026.06.09 | ₩26,739 | ₩26,873 | ₩26,165 | ₩26,499 | -0.90% | 337.6만 |
|---|
| 2026.06.08 | ₩26,779 | ₩26,900 | ₩26,592 | ₩26,619 | -0.60% | 230.7만 |
|---|
| 2026.06.05 | ₩26,913 | ₩27,033 | ₩26,526 | ₩26,606 | -1.14% | 400만 |
|---|
| 2026.06.04 | ₩26,485 | ₩26,967 | ₩26,485 | ₩26,793 | +1.16% | 273.3만 |
|---|
| 2026.06.03 | ₩26,071 | ₩26,191 | ₩25,951 | ₩25,991 | -0.31% | 201.1만 |
|---|
| 2026.06.02 | ₩25,443 | ₩25,710 | ₩25,416 | ₩25,617 | +0.68% | 210.6만 |
|---|
| 2026.06.01 | ₩25,069 | ₩25,416 | ₩25,042 | ₩25,243 | +0.69% | 391.2만 |
|---|
| 2026.05.29 | ₩25,189 | ₩25,216 | ₩24,975 | ₩25,002 | -0.74% | 402.1만 |
|---|
| 2026.05.28 | ₩25,082 | ₩25,323 | ₩24,842 | ₩25,149 | +0.27% | 309만 |
|---|
| 2026.05.27 | ₩25,537 | ₩25,537 | ₩25,243 | ₩25,363 | -0.68% | 325.4만 |
|---|
| 2026.05.26 | ₩25,871 | ₩25,978 | ₩25,751 | ₩25,831 | -0.15% | 260.2만 |
|---|
| 2026.05.22 | ₩25,991 | ₩26,151 | ₩25,844 | ₩25,924 | -0.26% | 315만 |
|---|
| 2026.05.21 | ₩25,791 | ₩26,071 | ₩25,630 | ₩25,897 | +0.41% | 417.7만 |
|---|
| 2026.05.20 | ₩25,831 | ₩26,232 | ₩25,791 | ₩26,191 | +1.40% | 330.9만 |
|---|
| 2026.05.19 | ₩26,044 | ₩26,298 | ₩25,871 | ₩25,991 | -0.21% | 402.1만 |
|---|
| 2026.05.18 | ₩25,644 | ₩25,710 | ₩25,350 | ₩25,644 | 0.00% | 357.4만 |
|---|
| 2026.05.15 | ₩24,975 | ₩25,457 | ₩24,949 | ₩25,176 | +0.80% | 501.1만 |
|---|
| 2026.05.14 | ₩24,628 | ₩24,855 | ₩24,441 | ₩24,695 | +0.27% | 410.2만 |
|---|
| 2026.05.13 | ₩24,628 | ₩25,122 | ₩24,628 | ₩24,869 | +0.98% | 411.1만 |
|---|
| 2026.05.12 | ₩24,307 | ₩24,735 | ₩24,307 | ₩24,668 | +1.48% | 331.9만 |
|---|
| 2026.05.11 | ₩24,347 | ₩24,508 | ₩24,294 | ₩24,307 | -0.16% | 237.6만 |
|---|
| 2026.05.08 | ₩24,214 | ₩24,214 | ₩23,933 | ₩23,987 | -0.94% | 176만 |
|---|
| 2026.05.07 | ₩24,481 | ₩24,521 | ₩24,040 | ₩24,053 | -1.75% | 320.6만 |
|---|
| 2026.05.06 | ₩24,454 | ₩24,695 | ₩24,414 | ₩24,575 | +0.49% | 253.3만 |
|---|
| 2026.05.05 | ₩23,626 | ₩23,906 | ₩23,626 | ₩23,733 | +0.45% | 174.5만 |
|---|
| 2026.05.04 | ₩23,693 | ₩23,840 | ₩23,465 | ₩23,479 | -0.90% | 200.4만 |
|---|
| 2026.05.01 | ₩23,773 | ₩23,893 | ₩23,626 | ₩23,639 | -0.56% | 151.3만 |
|---|
| 2026.04.30 | ₩23,653 | ₩24,107 | ₩23,653 | ₩23,987 | +1.41% | 252.4만 |
|---|
| 2026.04.29 | ₩23,425 | ₩23,479 | ₩23,225 | ₩23,305 | -0.51% | 205.3만 |
|---|
| 2026.04.28 | ₩23,813 | ₩23,826 | ₩23,345 | ₩23,439 | -1.57% | 542.6만 |
|---|
| 2026.04.27 | ₩23,399 | ₩23,546 | ₩23,252 | ₩23,305 | -0.40% | 195.9만 |
|---|
| 2026.04.24 | ₩23,051 | ₩23,171 | ₩22,971 | ₩23,105 | +0.23% | 202.9만 |
|---|
| 2026.04.23 | ₩23,145 | ₩23,292 | ₩22,797 | ₩23,011 | -0.58% | 265만 |
|---|
| 2026.04.22 | ₩23,586 | ₩23,612 | ₩23,212 | ₩23,225 | -1.53% | 261.2만 |
|---|
| 2026.04.21 | ₩24,053 | ₩24,053 | ₩23,385 | ₩23,425 | -2.61% | 457.8만 |
|---|
| 2026.04.20 | ₩24,521 | ₩24,521 | ₩24,254 | ₩24,361 | -0.65% | 519.6만 |
|---|
| 2026.04.17 | ₩24,521 | ₩24,922 | ₩24,521 | ₩24,735 | +0.87% | 436만 |
|---|
| 2026.04.16 | ₩24,655 | ₩24,762 | ₩24,481 | ₩24,561 | -0.38% | 186.1만 |
|---|
| 2026.04.15 | ₩24,508 | ₩24,695 | ₩24,494 | ₩24,655 | +0.60% | 252만 |
|---|
| 2026.04.14 | ₩24,174 | ₩24,347 | ₩24,134 | ₩24,281 | +0.44% | 184.9만 |
|---|
| 2026.04.13 | ₩23,946 | ₩24,387 | ₩23,906 | ₩24,361 | +1.73% | 282.2만 |
|---|
| 2026.04.10 | ₩24,134 | ₩24,214 | ₩24,027 | ₩24,120 | -0.06% | 248.8만 |
|---|
| 2026.04.09 | ₩23,920 | ₩24,401 | ₩23,800 | ₩24,254 | +1.40% | 297.2만 |
|---|
| 2026.04.08 | ₩24,735 | ₩24,855 | ₩24,468 | ₩24,628 | -0.43% | 288.2만 |
|---|
| 2026.04.07 | ₩23,372 | ₩23,599 | ₩23,118 | ₩23,572 | +0.86% | 332.4만 |
|---|
| 2026.04.06 | ₩23,399 | ₩23,599 | ₩23,372 | ₩23,492 | +0.40% | 328.5만 |
|---|
| 2026.04.02 | ₩22,690 | ₩23,465 | ₩22,690 | ₩23,359 | +2.94% | 349.7만 |
|---|
| 2026.04.01 | ₩23,639 | ₩23,946 | ₩23,492 | ₩23,653 | +0.06% | 530.8만 |
|---|
| 2026.03.31 | ₩21,955 | ₩22,677 | ₩21,955 | ₩22,677 | +3.29% | 418.6만 |
|---|
| 2026.03.30 | ₩22,049 | ₩22,156 | ₩21,728 | ₩21,808 | -1.09% | 317.6만 |
|---|
| 2026.03.27 | ₩22,089 | ₩22,236 | ₩21,782 | ₩21,822 | -1.21% | 377.1만 |
|---|
| 2026.03.26 | ₩22,236 | ₩22,557 | ₩22,156 | ₩22,209 | -0.12% | 277.1만 |
|---|
| 2026.03.25 | ₩22,931 | ₩22,931 | ₩22,543 | ₩22,664 | -1.17% | 311.9만 |
|---|
| 2026.03.24 | ₩22,062 | ₩22,503 | ₩22,062 | ₩22,343 | +1.27% | 353.9만 |
|---|
| 2026.03.23 | ₩22,209 | ₩22,557 | ₩22,129 | ₩22,263 | +0.24% | 474.8만 |
|---|
| 2026.03.20 | ₩22,637 | ₩22,637 | ₩21,902 | ₩21,982 | -2.89% | 490.5만 |
|---|
| 2026.03.19 | ₩22,156 | ₩22,704 | ₩22,049 | ₩22,583 | +1.93% | 521.9만 |
|---|
| 2026.03.18 | ₩22,383 | ₩22,624 | ₩22,316 | ₩22,343 | -0.18% | 271.1만 |
|---|
| 2026.03.17 | ₩22,597 | ₩22,704 | ₩22,450 | ₩22,503 | -0.41% | 312.5만 |
|---|
| 2026.03.16 | ₩22,316 | ₩22,477 | ₩22,223 | ₩22,356 | +0.18% | 424.1만 |
|---|
| 2026.03.13 | ₩22,316 | ₩22,423 | ₩21,889 | ₩21,955 | -1.62% | 408.5만 |
|---|
| 2026.03.12 | ₩22,142 | ₩22,236 | ₩21,795 | ₩21,995 | -0.66% | 532.3만 |
|---|
| 2026.03.11 | ₩22,637 | ₩22,811 | ₩22,503 | ₩22,677 | +0.18% | 441.9만 |
|---|
| 2026.03.10 | ₩23,345 | ₩23,773 | ₩23,198 | ₩23,318 | -0.11% | 552.4만 |
|---|
| 2026.03.09 | ₩22,530 | ₩23,105 | ₩22,169 | ₩23,091 | +2.49% | 667.3만 |
|---|
| 2026.03.06 | ₩22,717 | ₩22,891 | ₩22,517 | ₩22,771 | +0.24% | 442.8만 |
|---|
| 2026.03.05 | ₩23,318 | ₩23,425 | ₩22,730 | ₩23,024 | -1.26% | 369.4만 |
|---|
| 2026.03.04 | ₩23,238 | ₩23,572 | ₩23,238 | ₩23,519 | +1.21% | 354.1만 |
|---|
| 2026.03.03 | ₩22,664 | ₩23,519 | ₩22,356 | ₩23,399 | +3.24% | 678.6만 |
|---|
| 2026.03.02 | ₩23,719 | ₩24,294 | ₩23,519 | ₩24,174 | +1.92% | 626.7만 |
|---|
| 2026.02.27 | ₩25,376 | ₩25,403 | ₩24,615 | ₩24,909 | -1.84% | 429.3만 |
|---|
| 2026.02.26 | ₩25,163 | ₩25,430 | ₩25,136 | ₩25,323 | +0.64% | 493.3만 |
|---|
| 2026.02.25 | ₩24,441 | ₩24,975 | ₩24,428 | ₩24,895 | +1.86% | 360.1만 |
|---|
| 2026.02.24 | ₩24,695 | ₩25,069 | ₩24,561 | ₩25,002 | +1.24% | 343.3만 |
|---|
| 2026.02.23 | ₩25,844 | ₩26,085 | ₩25,363 | ₩25,443 | -1.55% | 408만 |
|---|
| 2026.02.20 | ₩25,336 | ₩25,871 | ₩25,042 | ₩25,871 | +2.11% | 254만 |
|---|
| 2026.02.19 | ₩25,670 | ₩25,777 | ₩25,590 | ₩25,737 | +0.26% | 262.7만 |
|---|
| 2026.02.18 | ₩25,777 | ₩25,991 | ₩25,670 | ₩25,791 | +0.05% | 371.9만 |
|---|
| 2026.02.17 | ₩25,096 | ₩25,791 | ₩25,056 | ₩25,724 | +2.50% | 359.5만 |
|---|
| 2026.02.13 | ₩26,218 | ₩26,445 | ₩25,938 | ₩26,365 | +0.56% | 384.1만 |
|---|
| 2026.02.12 | ₩26,726 | ₩26,926 | ₩26,004 | ₩26,191 | -2.00% | 558.9만 |
|---|
| 2026.02.11 | ₩26,098 | ₩26,232 | ₩25,844 | ₩26,218 | +0.46% | 403.9만 |
|---|
| 2026.02.10 | ₩26,191 | ₩26,338 | ₩25,751 | ₩25,911 | -1.07% | 390.1만 |
|---|
| 2026.02.09 | ₩25,416 | ₩25,737 | ₩25,283 | ₩25,670 | +1.00% | 270.7만 |
|---|
| 2026.02.06 | ₩25,430 | ₩25,617 | ₩25,376 | ₩25,577 | +0.58% | 392.5만 |
|---|
| 2026.02.05 | ₩24,454 | ₩24,641 | ₩24,307 | ₩24,387 | -0.27% | 398.5만 |
|---|
| 2026.02.04 | ₩24,922 | ₩25,243 | ₩24,615 | ₩24,788 | -0.54% | 391.1만 |
|---|
| 2026.02.03 | ₩24,708 | ₩24,828 | ₩24,428 | ₩24,748 | +0.16% | 402.1만 |
|---|
| 2026.02.02 | ₩23,800 | ₩24,401 | ₩23,800 | ₩24,374 | +2.41% | 250.9만 |
|---|
| 2026.01.30 | ₩24,254 | ₩24,441 | ₩23,906 | ₩24,120 | -0.55% | 328.7만 |
|---|
| 2026.01.29 | ₩24,281 | ₩24,494 | ₩24,000 | ₩24,321 | +0.17% | 290.9만 |
|---|
| 2026.01.28 | ₩23,987 | ₩24,053 | ₩23,719 | ₩23,987 | 0.00% | 308.6만 |
|---|
| 2026.01.27 | ₩24,093 | ₩24,254 | ₩24,053 | ₩24,254 | +0.67% | 187.6만 |
|---|
| 2026.01.26 | ₩23,786 | ₩23,973 | ₩23,746 | ₩23,853 | +0.28% | 418.4만 |
|---|
| 2026.01.23 | ₩23,960 | ₩23,960 | ₩23,746 | ₩23,893 | -0.28% | 415.7만 |
|---|
| 2026.01.22 | ₩23,920 | ₩23,987 | ₩23,813 | ₩23,920 | 0.00% | 352.6만 |
|---|
| 2026.01.21 | ₩23,853 | ₩24,468 | ₩23,853 | ₩24,401 | +2.30% | 399.2만 |
|---|
| 2026.01.20 | ₩24,441 | ₩24,655 | ₩24,347 | ₩24,428 | -0.05% | 363.6만 |
|---|
| 2026.01.16 | ₩25,122 | ₩25,256 | ₩24,989 | ₩25,256 | +0.53% | 306.5만 |
|---|
| 2026.01.15 | ₩24,989 | ₩25,056 | ₩24,828 | ₩24,895 | -0.37% | 331.4만 |
|---|
| 2026.01.14 | ₩23,933 | ₩24,294 | ₩23,826 | ₩24,267 | +1.40% | 374.9만 |
|---|
| 2026.01.13 | ₩23,532 | ₩23,546 | ₩23,305 | ₩23,372 | -0.68% | 225.8만 |
|---|
| 2026.01.12 | ₩22,984 | ₩23,131 | ₩22,931 | ₩23,038 | +0.23% | 560.4만 |
|---|
| 2026.01.09 | ₩22,583 | ₩22,904 | ₩22,330 | ₩22,837 | +1.12% | 677.3만 |
|---|
| 2026.01.08 | ₩22,169 | ₩22,436 | ₩22,129 | ₩22,423 | +1.15% | 199.8만 |
|---|
| 2026.01.07 | ₩22,129 | ₩22,263 | ₩21,982 | ₩22,022 | -0.48% | 248.4만 |
|---|
| 2026.01.06 | ₩22,223 | ₩22,236 | ₩21,955 | ₩21,955 | -1.20% | 308.7만 |
|---|
| 2026.01.05 | ₩21,621 | ₩21,875 | ₩21,541 | ₩21,795 | +0.80% | 236.5만 |
|---|
| 2026.01.02 | ₩21,287 | ₩21,394 | ₩21,180 | ₩21,341 | +0.25% | 254.6만 |
|---|
| 2025.12.31 | ₩21,234 | ₩21,274 | ₩21,047 | ₩21,194 | -0.19% | 145만 |
|---|
| 2025.12.30 | ₩21,314 | ₩21,341 | ₩21,234 | ₩21,287 | -0.13% | 145.8만 |
|---|
| 2025.12.29 | ₩21,180 | ₩21,314 | ₩21,180 | ₩21,234 | +0.25% | 158.5만 |
|---|
| 2025.12.26 | ₩21,220 | ₩21,381 | ₩21,167 | ₩21,234 | +0.06% | 126.8만 |
|---|
| 2025.12.24 | ₩21,261 | ₩21,367 | ₩21,220 | ₩21,314 | +0.25% | 123.4만 |
|---|
| 2025.12.23 | ₩21,421 | ₩21,621 | ₩21,421 | ₩21,528 | +0.50% | 187.7만 |
|---|
| 2025.12.22 | ₩21,167 | ₩21,287 | ₩21,073 | ₩21,207 | +0.19% | 279.1만 |
|---|
| 2025.12.19 | ₩21,007 | ₩21,167 | ₩20,953 | ₩21,033 | +0.13% | 191.1만 |
|---|
| 2025.12.18 | ₩20,967 | ₩20,993 | ₩20,806 | ₩20,833 | -0.64% | 225.7만 |
|---|
| 2025.12.17 | ₩20,993 | ₩21,060 | ₩20,739 | ₩20,766 | -1.08% | 418.9만 |
|---|
| 2025.12.16 | ₩21,394 | ₩21,541 | ₩21,033 | ₩21,060 | -1.56% | 905.8만 |
|---|
| 2025.12.15 | ₩22,022 | ₩22,129 | ₩21,862 | ₩21,902 | -0.55% | 232.1만 |
|---|
| 2025.12.12 | ₩21,461 | ₩21,514 | ₩21,247 | ₩21,394 | -0.31% | 228.2만 |
|---|
| 2025.12.11 | ₩21,140 | ₩21,434 | ₩21,100 | ₩21,381 | +1.14% | 276.8만 |
|---|
| 2025.12.10 | ₩21,007 | ₩21,287 | ₩20,993 | ₩21,180 | +0.83% | 270.7만 |
|---|
| 2025.12.09 | ₩21,247 | ₩21,341 | ₩20,539 | ₩20,860 | -1.82% | 1518.3만 |
|---|
| 2025.12.08 | ₩21,568 | ₩21,568 | ₩21,247 | ₩21,274 | -1.36% | 267만 |
|---|
| 2025.12.05 | ₩21,715 | ₩21,835 | ₩21,675 | ₩21,755 | +0.18% | 230.2만 |
|---|
| 2025.12.04 | ₩21,608 | ₩21,635 | ₩21,394 | ₩21,408 | -0.93% | 223.3만 |
|---|
| 2025.12.03 | ₩21,087 | ₩21,154 | ₩20,886 | ₩21,114 | +0.13% | 613.5만 |
|---|
| 2025.12.02 | ₩21,688 | ₩21,902 | ₩21,314 | ₩21,354 | -1.54% | 1585.4만 |
|---|
| 2025.12.01 | ₩21,287 | ₩21,461 | ₩21,274 | ₩21,274 | -0.06% | 477.9만 |
|---|
| 2025.11.28 | ₩20,953 | ₩21,114 | ₩20,900 | ₩21,087 | +0.64% | 228.6만 |
|---|
| 2025.11.26 | ₩20,993 | ₩21,207 | ₩20,940 | ₩21,127 | +0.64% | 260.2만 |
|---|
| 2025.11.25 | ₩20,512 | ₩20,726 | ₩20,392 | ₩20,699 | +0.91% | 263.8만 |
|---|
| 2025.11.24 | ₩20,298 | ₩20,579 | ₩20,258 | ₩20,552 | +1.25% | 228만 |
|---|
| 2025.11.21 | ₩20,285 | ₩20,392 | ₩20,098 | ₩20,312 | +0.13% | 357.3만 |
|---|
| 2025.11.20 | ₩20,459 | ₩20,579 | ₩19,884 | ₩19,884 | -2.81% | 615.9만 |
|---|
| 2025.11.19 | ₩20,031 | ₩20,445 | ₩20,031 | ₩20,392 | +1.80% | 519.6만 |
|---|
| 2025.11.18 | ₩20,071 | ₩20,405 | ₩20,058 | ₩20,258 | +0.93% | 534.9만 |
|---|
| 2025.11.17 | ₩20,726 | ₩20,953 | ₩20,526 | ₩20,606 | -0.58% | 404.9만 |
|---|
| 2025.11.14 | ₩20,806 | ₩21,314 | ₩20,699 | ₩21,100 | +1.41% | 248.2만 |
|---|
| 2025.11.13 | ₩20,967 | ₩21,033 | ₩20,579 | ₩20,632 | -1.59% | 456.7만 |
|---|
| 2025.11.12 | ₩20,726 | ₩20,873 | ₩20,713 | ₩20,766 | +0.19% | 386.8만 |
|---|
| 2025.11.11 | ₩20,272 | ₩20,419 | ₩20,151 | ₩20,298 | +0.13% | 257.4만 |
|---|
| 2025.11.10 | ₩20,285 | ₩20,432 | ₩20,165 | ₩20,325 | +0.20% | 351.6만 |
|---|
| 2025.11.07 | ₩20,191 | ₩20,191 | ₩19,884 | ₩20,151 | -0.20% | 390.6만 |
|---|
| 2025.11.06 | ₩20,285 | ₩20,338 | ₩20,071 | ₩20,165 | -0.59% | 439.7만 |
|---|
| 2025.11.05 | ₩19,978 | ₩20,245 | ₩19,964 | ₩20,138 | +0.80% | 250.8만 |
|---|
| 2025.11.04 | ₩20,058 | ₩20,312 | ₩20,058 | ₩20,138 | +0.40% | 329.2만 |
|---|
| 2025.11.03 | ₩20,191 | ₩20,338 | ₩20,111 | ₩20,272 | +0.40% | 304.4만 |
|---|
| 2025.10.31 | ₩20,178 | ₩20,312 | ₩20,151 | ₩20,218 | +0.20% | 363만 |
|---|
| 2025.10.30 | ₩20,151 | ₩20,392 | ₩20,125 | ₩20,218 | +0.33% | 321.7만 |
|---|
| 2025.10.29 | ₩20,098 | ₩20,245 | ₩19,978 | ₩20,045 | -0.27% | 327.1만 |
|---|
| 2025.10.28 | ₩20,071 | ₩20,232 | ₩20,031 | ₩20,165 | +0.47% | 510.4만 |
|---|
| 2025.10.27 | ₩19,924 | ₩19,964 | ₩19,857 | ₩19,911 | -0.07% | 251.3만 |
|---|
| 2025.10.24 | ₩19,751 | ₩19,804 | ₩19,670 | ₩19,737 | -0.07% | 228.5만 |
|---|
| 2025.10.23 | ₩19,924 | ₩20,004 | ₩19,884 | ₩19,951 | +0.13% | 260.8만 |
|---|
| 2025.10.22 | ₩20,058 | ₩20,218 | ₩19,924 | ₩20,098 | +0.20% | 351만 |
|---|
| 2025.10.21 | ₩20,285 | ₩20,485 | ₩20,285 | ₩20,405 | +0.59% | 206.1만 |
|---|
| 2025.10.20 | ₩20,646 | ₩20,699 | ₩20,552 | ₩20,619 | -0.13% | 206.3만 |
|---|
| 2025.10.17 | ₩20,045 | ₩20,138 | ₩19,964 | ₩20,045 | 0.00% | 497.3만 |
|---|
| 2025.10.16 | ₩20,379 | ₩20,432 | ₩20,085 | ₩20,191 | -0.92% | 242.3만 |
|---|
| 2025.10.15 | ₩20,352 | ₩20,365 | ₩20,085 | ₩20,218 | -0.66% | 233.9만 |
|---|
| 2025.10.14 | ₩19,724 | ₩20,138 | ₩19,684 | ₩20,031 | +1.56% | 332.1만 |
|---|
| 2025.10.13 | ₩19,844 | ₩19,857 | ₩19,670 | ₩19,804 | -0.20% | 385.6만 |
|---|
| 2025.10.10 | ₩19,857 | ₩20,018 | ₩19,537 | ₩19,537 | -1.62% | 385.8만 |
|---|