시장 데이터를 불러오는 중
전체 종목
우버 과거 주가
Uber Technologies, Inc. Common Stock · UBER · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Uber Technologies, Inc. Common Stock · UBER · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,123 | ₩96,589 | ₩94,069 | ₩95,825 | +1.81% | 1654.3만 |
| 2026.10.08 | ₩91,356 | ₩94,230 | ₩91,121 | ₩94,123 | +3.03% | 1453.1만 |
| 2026.10.07 | ₩92,260 | ₩92,783 | ₩91,476 | ₩91,724 | -0.58% | 1198만 |
| 2026.10.06 | ₩93,212 | ₩93,721 | ₩92,140 | ₩92,569 | -0.69% | 1506.7만 |
| 2026.10.05 | ₩91,657 | ₩93,815 | ₩91,631 | ₩93,105 | +1.58% | 1703.2만 |
| 2026.10.02 | ₩91,443 | ₩91,751 | ₩90,076 | ₩91,269 | -0.19% | 1557.5만 |
| 2026.10.01 | ₩91,845 | ₩92,341 | ₩90,210 | ₩90,961 | -0.96% | 1774.7만 |
| 2026.09.30 | ₩93,667 | ₩93,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,791 |
| ₩91,805 |
| -1.99% |
| 1563만 |
| 2026.09.29 | ₩91,751 | ₩93,654 | ₩91,657 | ₩92,944 | +1.30% | 1477.7만 |
|---|
| 2026.09.28 | ₩92,944 | ₩93,373 | ₩90,760 | ₩91,336 | -1.73% | 1674.7만 |
|---|
| 2026.09.25 | ₩92,823 | ₩93,359 | ₩92,188 | ₩93,292 | +0.51% | 1091.2만 |
|---|
| 2026.09.24 | ₩93,064 | ₩93,909 | ₩92,361 | ₩92,756 | -0.33% | 1448만 |
|---|
| 2026.09.23 | ₩93,212 | ₩93,855 | ₩91,858 | ₩93,024 | -0.20% | 1801만 |
|---|
| 2026.09.22 | ₩96,012 | ₩96,347 | ₩93,185 | ₩93,654 | -2.46% | 2642만 |
|---|
| 2026.09.21 | ₩94,900 | ₩95,664 | ₩93,950 | ₩94,927 | +0.03% | 1695.6만 |
|---|
| 2026.09.18 | ₩95,001 | ₩95,141 | ₩93,882 | ₩94,471 | -0.56% | 2065.3만 |
|---|
| 2026.09.17 | ₩95,945 | ₩96,000 | ₩94,123 | ₩94,967 | -1.02% | 1980.8만 |
|---|
| 2026.09.16 | ₩95,570 | ₩96,428 | ₩94,567 | ₩95,101 | -0.49% | 1796.1만 |
|---|
| 2026.09.15 | ₩96,917 | ₩97,044 | ₩95,557 | ₩95,718 | -1.24% | 1551.6만 |
|---|
| 2026.09.14 | ₩96,448 | ₩97,557 | ₩95,490 | ₩97,326 | +0.91% | 1905.5만 |
|---|
| 2026.09.11 | ₩97,808 | ₩97,895 | ₩95,188 | ₩96,039 | -1.81% | 2530.9만 |
|---|
| 2026.09.10 | ₩94,311 | ₩98,465 | ₩92,783 | ₩97,232 | +3.10% | 3540.2만 |
|---|
| 2026.09.09 | ₩97,888 | ₩97,957 | ₩95,141 | ₩95,249 | -2.70% | 2182.9만 |
|---|
| 2026.09.08 | ₩101,326 | ₩101,326 | ₩97,440 | ₩97,996 | -3.29% | 2592.3만 |
|---|
| 2026.09.04 | ₩102,043 | ₩102,994 | ₩100,783 | ₩101,520 | -0.51% | 1441.8만 |
|---|
| 2026.09.03 | ₩103,630 | ₩104,996 | ₩100,756 | ₩101,788 | -1.78% | 1442.1만 |
|---|
| 2026.09.02 | ₩101,909 | ₩103,503 | ₩100,984 | ₩102,445 | +0.53% | 1301.5만 |
|---|
| 2026.09.01 | ₩100,863 | ₩101,989 | ₩99,992 | ₩100,823 | -0.04% | 1122.1만 |
|---|
| 2026.08.31 | ₩104,749 | ₩104,914 | ₩100,957 | ₩101,373 | -3.22% | 1850.6만 |
|---|
| 2026.08.28 | ₩103,182 | ₩105,855 | ₩102,806 | ₩105,620 | +2.36% | 1070.3만 |
|---|
| 2026.08.27 | ₩104,066 | ₩104,106 | ₩102,110 | ₩103,115 | -0.91% | 1438.9만 |
|---|
| 2026.08.26 | ₩109,292 | ₩110,371 | ₩105,078 | ₩105,178 | -3.76% | 1452.4만 |
|---|
| 2026.08.25 | ₩106,371 | ₩107,778 | ₩105,339 | ₩107,671 | +1.22% | 1417.7만 |
|---|
| 2026.08.24 | ₩105,862 | ₩106,558 | ₩104,388 | ₩106,250 | +0.37% | 1210.6만 |
|---|
| 2026.08.21 | ₩106,833 | ₩107,496 | ₩104,321 | ₩105,594 | -1.16% | 1275.4만 |
|---|
| 2026.08.20 | ₩105,151 | ₩107,403 | ₩104,642 | ₩105,259 | +0.10% | 1757.6만 |
|---|
| 2026.08.19 | ₩100,368 | ₩106,277 | ₩99,121 | ₩104,575 | +4.19% | 1906만 |
|---|
| 2026.08.18 | ₩100,749 | ₩103,557 | ₩100,006 | ₩100,046 | -0.70% | 1589.6만 |
|---|
| 2026.08.17 | ₩103,302 | ₩103,892 | ₩100,032 | ₩100,488 | -2.72% | 1808.5만 |
|---|
| 2026.08.14 | ₩103,302 | ₩103,771 | ₩100,997 | ₩101,775 | -1.48% | 1019.6만 |
|---|
| 2026.08.13 | ₩101,346 | ₩101,888 | ₩99,872 | ₩101,681 | +0.33% | 1323.9만 |
|---|
| 2026.08.12 | ₩104,790 | ₩105,272 | ₩100,341 | ₩100,984 | -3.63% | 1919.3만 |
|---|
| 2026.08.11 | ₩104,522 | ₩105,847 | ₩103,805 | ₩105,245 | +0.69% | 1871.2만 |
|---|
| 2026.08.10 | ₩101,078 | ₩104,656 | ₩101,024 | ₩104,562 | +3.45% | 2726.3만 |
|---|
| 2026.08.07 | ₩95,530 | ₩101,064 | ₩95,450 | ₩100,528 | +5.23% | 3307만 |
|---|
| 2026.08.06 | ₩91,966 | ₩95,637 | ₩91,349 | ₩94,431 | +2.68% | 3151만 |
|---|
| 2026.08.05 | ₩92,461 | ₩93,024 | ₩89,426 | ₩91,363 | -1.19% | 5013.2만 |
|---|
| 2026.08.04 | ₩95,557 | ₩96,870 | ₩95,329 | ₩96,468 | +0.95% | 2004.6만 |
|---|
| 2026.08.03 | ₩95,450 | ₩96,413 | ₩95,162 | ₩95,959 | +0.53% | 1295.3만 |
|---|
| 2026.07.31 | ₩93,748 | ₩94,471 | ₩93,131 | ₩94,284 | +0.57% | 1199.4만 |
|---|
| 2026.07.30 | ₩94,605 | ₩94,605 | ₩92,046 | ₩94,297 | -0.33% | 1418.4만 |
|---|
| 2026.07.29 | ₩93,935 | ₩96,200 | ₩93,346 | ₩95,409 | +1.57% | 1205.2만 |
|---|
| 2026.07.28 | ₩92,609 | ₩95,007 | ₩92,140 | ₩94,793 | +2.36% | 2096.9만 |
|---|
| 2026.07.27 | ₩88,951 | ₩91,577 | ₩87,651 | ₩91,363 | +2.71% | 2572.3만 |
|---|
| 2026.07.24 | ₩92,984 | ₩93,895 | ₩87,852 | ₩88,361 | -4.97% | 2796.6만 |
|---|
| 2026.07.23 | ₩94,029 | ₩95,249 | ₩91,590 | ₩92,341 | -1.80% | 2364.9만 |
|---|
| 2026.07.22 | ₩95,771 | ₩95,771 | ₩93,748 | ₩94,244 | -1.60% | 1500.1만 |
|---|
| 2026.07.21 | ₩96,709 | ₩97,808 | ₩95,718 | ₩95,878 | -0.86% | 1176.9만 |
|---|
| 2026.07.20 | ₩97,151 | ₩98,371 | ₩95,932 | ₩96,709 | -0.46% | 1494.8만 |
|---|
| 2026.07.17 | ₩98,170 | ₩98,438 | ₩96,106 | ₩97,098 | -1.09% | 1831.8만 |
|---|
| 2026.07.16 | ₩98,726 | ₩101,038 | ₩97,312 | ₩99,215 | +0.50% | 1790.4만 |
|---|
| 2026.07.15 | ₩97,192 | ₩99,112 | ₩96,749 | ₩97,379 | +0.19% | 1387.7만 |
|---|
| 2026.07.14 | ₩98,572 | ₩99,429 | ₩95,463 | ₩96,589 | -2.01% | 1870.4만 |
|---|
| 2026.07.13 | ₩100,595 | ₩102,244 | ₩98,987 | ₩99,510 | -1.08% | 1245.9만 |
|---|
| 2026.07.10 | ₩100,475 | ₩102,123 | ₩99,805 | ₩99,885 | -0.59% | 976.7만 |
|---|
| 2026.07.09 | ₩97,151 | ₩99,644 | ₩96,897 | ₩99,630 | +2.55% | 989.6만 |
|---|
| 2026.07.08 | ₩98,505 | ₩100,193 | ₩97,259 | ₩98,625 | +0.12% | 1261.3만 |
|---|
| 2026.07.07 | ₩98,612 | ₩100,300 | ₩98,250 | ₩99,604 | +1.01% | 1561.6만 |
|---|
| 2026.07.06 | ₩99,369 | ₩99,912 | ₩96,294 | ₩97,044 | -2.34% | 1582.2만 |
|---|
| 2026.07.02 | ₩97,540 | ₩99,845 | ₩96,924 | ₩99,738 | +2.25% | 1408.8만 |
|---|
| 2026.07.01 | ₩96,790 | ₩98,893 | ₩96,026 | ₩97,366 | +0.60% | 1264.8만 |
|---|
| 2026.06.30 | ₩100,207 | ₩100,542 | ₩96,240 | ₩96,696 | -3.50% | 2780.6만 |
|---|
| 2026.06.29 | ₩101,842 | ₩104,200 | ₩99,429 | ₩101,172 | -0.66% | 2622.1만 |
|---|
| 2026.06.26 | ₩97,419 | ₩102,364 | ₩97,084 | ₩102,110 | +4.81% | 6458.1만 |
|---|
| 2026.06.25 | ₩99,510 | ₩99,898 | ₩96,629 | ₩96,816 | -2.71% | 1468.2만 |
|---|
| 2026.06.24 | ₩94,203 | ₩101,493 | ₩93,399 | ₩98,960 | +5.05% | 3482.3만 |
|---|
| 2026.06.23 | ₩95,249 | ₩95,885 | ₩93,218 | ₩93,359 | -1.98% | 2073.4만 |
|---|
| 2026.06.22 | ₩95,758 | ₩97,084 | ₩94,940 | ₩95,718 | -0.04% | 2188.7만 |
|---|
| 2026.06.18 | ₩96,441 | ₩97,138 | ₩94,847 | ₩95,999 | -0.46% | 2720.3만 |
|---|
| 2026.06.17 | ₩97,661 | ₩98,183 | ₩94,994 | ₩95,021 | -2.70% | 1614.4만 |
|---|
| 2026.06.16 | ₩98,197 | ₩99,543 | ₩97,513 | ₩98,156 | -0.04% | 1751.5만 |
|---|
| 2026.06.15 | ₩94,632 | ₩98,465 | ₩94,418 | ₩97,620 | +3.16% | 2474.9만 |
|---|
| 2026.06.12 | ₩93,828 | ₩94,110 | ₩90,317 | ₩92,260 | -1.67% | 1967.8만 |
|---|
| 2026.06.11 | ₩91,423 | ₩93,218 | ₩90,036 | ₩93,198 | +1.94% | 2499.5만 |
|---|
| 2026.06.10 | ₩93,399 | ₩94,304 | ₩91,939 | ₩91,939 | -1.56% | 2190.9만 |
|---|
| 2026.06.09 | ₩94,170 | ₩95,744 | ₩93,131 | ₩94,311 | +0.15% | 2003만 |
|---|
| 2026.06.08 | ₩94,351 | ₩95,054 | ₩93,761 | ₩93,882 | -0.50% | 1863.6만 |
|---|
| 2026.06.05 | ₩96,267 | ₩97,192 | ₩94,217 | ₩94,753 | -1.57% | 1853.2만 |
|---|
| 2026.06.04 | ₩97,352 | ₩98,545 | ₩96,113 | ₩96,763 | -0.61% | 1757.7만 |
|---|
| 2026.06.03 | ₩95,342 | ₩96,314 | ₩94,277 | ₩96,066 | +0.76% | 1734.8만 |
|---|
| 2026.06.02 | ₩97,285 | ₩97,996 | ₩95,564 | ₩95,972 | -1.35% | 1665.8만 |
|---|
| 2026.06.01 | ₩95,584 | ₩99,905 | ₩95,584 | ₩98,853 | +3.42% | 2412만 |
|---|
| 2026.05.29 | ₩94,672 | ₩96,803 | ₩93,748 | ₩94,337 | -0.35% | 5029.5만 |
|---|
| 2026.05.28 | ₩94,029 | ₩95,329 | ₩93,239 | ₩95,034 | +1.07% | 1913.9만 |
|---|
| 2026.05.27 | ₩93,600 | ₩95,061 | ₩93,265 | ₩94,780 | +1.26% | 2314.8만 |
|---|
| 2026.05.26 | ₩96,133 | ₩96,254 | ₩93,667 | ₩93,962 | -2.26% | 2328.1만 |
|---|
| 2026.05.22 | ₩98,960 | ₩100,461 | ₩95,570 | ₩96,240 | -2.75% | 1968.9만 |
|---|
| 2026.05.21 | ₩99,490 | ₩99,979 | ₩97,687 | ₩98,639 | -0.86% | 1323.9만 |
|---|
| 2026.05.20 | ₩98,893 | ₩100,359 | ₩97,192 | ₩99,965 | +1.08% | 1276.5만 |
|---|
| 2026.05.19 | ₩101,158 | ₩101,855 | ₩99,108 | ₩99,282 | -1.85% | 1742만 |
|---|
| 2026.05.18 | ₩100,354 | ₩101,801 | ₩99,470 | ₩100,609 | +0.25% | 1777.6만 |
|---|
| 2026.05.15 | ₩99,577 | ₩101,259 | ₩98,666 | ₩100,622 | +1.05% | 1639.4만 |
|---|
| 2026.05.14 | ₩100,053 | ₩100,890 | ₩97,654 | ₩100,086 | +0.03% | 1733만 |
|---|
| 2026.05.13 | ₩101,306 | ₩101,909 | ₩99,188 | ₩100,099 | -1.19% | 1405.5만 |
|---|
| 2026.05.12 | ₩102,110 | ₩102,954 | ₩99,711 | ₩102,324 | +0.21% | 1724.1만 |
|---|
| 2026.05.11 | ₩101,172 | ₩103,203 | ₩100,635 | ₩102,043 | +0.86% | 1899.6만 |
|---|
| 2026.05.08 | ₩103,249 | ₩103,249 | ₩99,700 | ₩101,105 | -2.08% | 1623.1만 |
|---|
| 2026.05.07 | ₩106,967 | ₩108,314 | ₩102,244 | ₩102,820 | -3.88% | 2697.2만 |
|---|
| 2026.05.06 | ₩103,798 | ₩107,349 | ₩102,780 | ₩106,089 | +2.21% | 3578.3만 |
|---|
| 2026.05.05 | ₩99,496 | ₩100,234 | ₩97,379 | ₩97,754 | -1.75% | 2742.4만 |
|---|
| 2026.05.04 | ₩100,401 | ₩100,932 | ₩98,518 | ₩99,068 | -1.33% | 1386.8만 |
|---|
| 2026.05.01 | ₩100,649 | ₩101,386 | ₩99,940 | ₩100,662 | +0.01% | 1086.7만 |
|---|
| 2026.04.30 | ₩99,590 | ₩100,528 | ₩97,875 | ₩99,979 | +0.39% | 1606.7만 |
|---|
| 2026.04.29 | ₩98,719 | ₩100,140 | ₩97,527 | ₩99,791 | +1.09% | 1175.2만 |
|---|
| 2026.04.28 | ₩101,440 | ₩102,726 | ₩99,282 | ₩99,309 | -2.10% | 1403.9만 |
|---|
| 2026.04.27 | ₩100,066 | ₩103,115 | ₩100,059 | ₩102,203 | +2.14% | 1467만 |
|---|
| 2026.04.24 | ₩100,193 | ₩100,193 | ₩98,532 | ₩100,019 | -0.17% | 1300.7만 |
|---|
| 2026.04.23 | ₩102,726 | ₩103,419 | ₩98,826 | ₩100,099 | -2.56% | 1867.1만 |
|---|
| 2026.04.22 | ₩104,120 | ₩104,481 | ₩100,635 | ₩101,279 | -2.73% | 1413.3만 |
|---|
| 2026.04.21 | ₩104,522 | ₩105,540 | ₩103,232 | ₩103,530 | -0.95% | 1169.8만 |
|---|
| 2026.04.20 | ₩102,739 | ₩104,126 | ₩101,440 | ₩103,838 | +1.07% | 1150.7만 |
|---|
| 2026.04.17 | ₩103,738 | ₩105,486 | ₩102,659 | ₩103,342 | -0.38% | 1696.7만 |
|---|
| 2026.04.16 | ₩103,865 | ₩104,589 | ₩102,331 | ₩102,485 | -1.33% | 1277.2만 |
|---|
| 2026.04.15 | ₩98,974 | ₩104,428 | ₩98,885 | ₩103,557 | +4.63% | 1969.6만 |
|---|
| 2026.04.14 | ₩98,043 | ₩99,094 | ₩96,803 | ₩97,701 | -0.35% | 1675만 |
|---|
| 2026.04.13 | ₩93,895 | ₩97,567 | ₩93,560 | ₩96,937 | +3.24% | 1269.1만 |
|---|
| 2026.04.10 | ₩96,910 | ₩97,661 | ₩93,855 | ₩94,445 | -2.54% | 1181.8만 |
|---|
| 2026.04.09 | ₩96,682 | ₩96,950 | ₩93,821 | ₩96,227 | -0.47% | 1650만 |
|---|
| 2026.04.08 | ₩100,502 | ₩101,078 | ₩96,575 | ₩96,991 | -3.49% | 1356만 |
|---|
| 2026.04.07 | ₩96,187 | ₩97,232 | ₩95,289 | ₩96,120 | -0.07% | 968.6만 |
|---|
| 2026.04.06 | ₩95,972 | ₩97,527 | ₩95,684 | ₩96,709 | +0.77% | 775.1만 |
|---|
| 2026.04.02 | ₩95,021 | ₩96,441 | ₩93,507 | ₩96,267 | +1.31% | 1275.9만 |
|---|
| 2026.04.01 | ₩97,058 | ₩97,419 | ₩94,887 | ₩96,093 | -0.99% | 1303.5만 |
|---|
| 2026.03.31 | ₩94,753 | ₩96,548 | ₩94,083 | ₩96,388 | +1.73% | 1588.7만 |
|---|
| 2026.03.30 | ₩93,413 | ₩94,471 | ₩92,247 | ₩93,681 | +0.29% | 1387.4만 |
|---|
| 2026.03.27 | ₩93,949 | ₩94,311 | ₩91,738 | ₩92,703 | -1.33% | 1387만 |
|---|
| 2026.03.26 | ₩97,473 | ₩97,507 | ₩94,069 | ₩94,538 | -3.01% | 1541.3만 |
|---|
| 2026.03.25 | ₩97,821 | ₩98,947 | ₩96,736 | ₩97,929 | +0.11% | 1156.9만 |
|---|
| 2026.03.24 | ₩100,006 | ₩100,515 | ₩96,676 | ₩96,937 | -3.07% | 1440.4만 |
|---|
| 2026.03.23 | ₩100,863 | ₩101,600 | ₩99,751 | ₩100,662 | -0.20% | 1415.5만 |
|---|
| 2026.03.20 | ₩100,475 | ₩100,475 | ₩97,875 | ₩99,014 | -1.45% | 2616.1만 |
|---|
| 2026.03.19 | ₩102,485 | ₩104,314 | ₩100,930 | ₩100,957 | -1.49% | 1379.2만 |
|---|
| 2026.03.18 | ₩103,758 | ₩104,093 | ₩102,485 | ₩102,726 | -0.99% | 1369.3만 |
|---|
| 2026.03.17 | ₩103,704 | ₩106,170 | ₩103,597 | ₩104,240 | +0.52% | 3314.6만 |
|---|
| 2026.03.16 | ₩99,161 | ₩101,011 | ₩99,161 | ₩100,046 | +0.89% | 1599.7만 |
|---|
| 2026.03.13 | ₩98,217 | ₩100,327 | ₩97,406 | ₩98,264 | +0.05% | 1640.1만 |
|---|
| 2026.03.12 | ₩100,327 | ₩101,641 | ₩97,272 | ₩97,781 | -2.54% | 1708.3만 |
|---|
| 2026.03.11 | ₩99,885 | ₩101,306 | ₩98,558 | ₩100,461 | +0.58% | 2101.1만 |
|---|
| 2026.03.10 | ₩99,121 | ₩99,322 | ₩96,723 | ₩96,964 | -2.18% | 1758.2만 |
|---|
| 2026.03.09 | ₩99,322 | ₩99,885 | ₩96,401 | ₩98,947 | -0.38% | 2120.9만 |
|---|
| 2026.03.06 | ₩100,140 | ₩101,265 | ₩99,416 | ₩100,676 | +0.54% | 1477.1만 |
|---|
| 2026.03.05 | ₩102,632 | ₩104,857 | ₩100,682 | ₩101,091 | -1.50% | 1789.4만 |
|---|
| 2026.03.04 | ₩102,237 | ₩103,235 | ₩100,519 | ₩102,713 | +0.47% | 1981.9만 |
|---|
| 2026.03.03 | ₩99,831 | ₩103,590 | ₩99,188 | ₩102,324 | +2.50% | 2189.3만 |
|---|
| 2026.03.02 | ₩98,491 | ₩102,505 | ₩98,022 | ₩101,775 | +3.33% | 2577.9만 |
|---|
| 2026.02.27 | ₩99,027 | ₩101,547 | ₩98,703 | ₩101,064 | +2.06% | 2042.8만 |
|---|
| 2026.02.26 | ₩98,022 | ₩101,976 | ₩97,594 | ₩100,234 | +2.26% | 2244.9만 |
|---|
| 2026.02.25 | ₩96,910 | ₩98,036 | ₩96,374 | ₩97,594 | +0.71% | 1982.1만 |
|---|
| 2026.02.24 | ₩94,632 | ₩96,669 | ₩93,734 | ₩95,651 | +1.08% | 1958.1만 |
|---|
| 2026.02.23 | ₩97,808 | ₩97,969 | ₩94,002 | ₩94,766 | -3.11% | 2292.2만 |
|---|
| 2026.02.20 | ₩97,352 | ₩99,945 | ₩97,232 | ₩98,974 | +1.67% | 2024.2만 |
|---|
| 2026.02.19 | ₩96,307 | ₩99,302 | ₩96,160 | ₩97,741 | +1.49% | 1589.8만 |
|---|
| 2026.02.18 | ₩94,150 | ₩98,183 | ₩93,955 | ₩97,513 | +3.57% | 1823.6만 |
|---|
| 2026.02.17 | ₩94,686 | ₩95,115 | ₩93,399 | ₩94,512 | -0.18% | 2028.6만 |
|---|
| 2026.02.13 | ₩95,222 | ₩95,704 | ₩92,488 | ₩93,788 | -1.51% | 2652.7만 |
|---|
| 2026.02.12 | ₩96,736 | ₩97,326 | ₩93,064 | ₩95,436 | -1.34% | 3354.1만 |
|---|
| 2026.02.11 | ₩98,840 | ₩99,277 | ₩94,672 | ₩95,155 | -3.73% | 2804.5만 |
|---|
| 2026.02.10 | ₩99,671 | ₩100,569 | ₩98,451 | ₩98,491 | -1.18% | 1895.9만 |
|---|
| 2026.02.09 | ₩100,180 | ₩100,254 | ₩98,505 | ₩99,041 | -1.14% | 1795.9만 |
|---|
| 2026.02.06 | ₩101,158 | ₩101,654 | ₩97,379 | ₩100,193 | -0.95% | 2447만 |
|---|
| 2026.02.05 | ₩98,170 | ₩103,476 | ₩98,116 | ₩100,783 | +2.66% | 3311.2만 |
|---|
| 2026.02.04 | ₩101,339 | ₩104,137 | ₩96,321 | ₩99,054 | -2.25% | 6304.5만 |
|---|
| 2026.02.03 | ₩107,845 | ₩108,113 | ₩103,584 | ₩104,428 | -3.17% | 2949.1만 |
|---|
| 2026.02.02 | ₩106,934 | ₩109,734 | ₩106,116 | ₩108,327 | +1.30% | 1843.5만 |
|---|
| 2026.01.30 | ₩108,421 | ₩110,016 | ₩106,424 | ₩107,269 | -1.06% | 2434.4만 |
|---|
| 2026.01.29 | ₩107,791 | ₩109,989 | ₩107,148 | ₩109,480 | +1.57% | 2685.8만 |
|---|
| 2026.01.28 | ₩108,756 | ₩109,677 | ₩106,846 | ₩106,907 | -1.70% | 1931.7만 |
|---|
| 2026.01.27 | ₩109,815 | ₩109,996 | ₩107,014 | ₩108,863 | -0.87% | 1999.4만 |
|---|
| 2026.01.26 | ₩110,351 | ₩111,664 | ₩109,761 | ₩109,855 | -0.45% | 1655.6만 |
|---|
| 2026.01.23 | ₩110,753 | ₩111,972 | ₩109,171 | ₩110,297 | -0.41% | 1470.4만 |
|---|
| 2026.01.22 | ₩111,892 | ₩114,478 | ₩109,225 | ₩110,632 | -1.13% | 1945.7만 |
|---|
| 2026.01.21 | ₩113,084 | ₩114,719 | ₩111,155 | ₩112,910 | -0.15% | 2117.2만 |
|---|
| 2026.01.20 | ₩111,302 | ₩112,307 | ₩110,351 | ₩112,186 | +0.79% | 1942.9만 |
|---|
| 2026.01.16 | ₩112,763 | ₩113,902 | ₩111,222 | ₩113,701 | +0.83% | 2073.9만 |
|---|
| 2026.01.15 | ₩114,987 | ₩115,711 | ₩110,860 | ₩113,071 | -1.67% | 1889.3만 |
|---|
| 2026.01.14 | ₩114,398 | ₩115,228 | ₩111,892 | ₩113,433 | -0.84% | 1551.1만 |
|---|
| 2026.01.13 | ₩112,843 | ₩115,161 | ₩112,160 | ₩114,451 | +1.43% | 1480.9만 |
|---|
| 2026.01.12 | ₩113,419 | ₩114,545 | ₩112,253 | ₩113,459 | +0.04% | 1268.8만 |
|---|
| 2026.01.09 | ₩116,944 | ₩116,957 | ₩113,746 | ₩114,491 | -2.10% | 1588.2만 |
|---|
| 2026.01.08 | ₩114,920 | ₩118,243 | ₩114,371 | ₩117,372 | +2.13% | 1549.9만 |
|---|
| 2026.01.07 | ₩115,563 | ₩117,573 | ₩114,779 | ₩115,496 | -0.06% | 2529.3만 |
|---|
| 2026.01.06 | ₩108,783 | ₩114,773 | ₩108,662 | ₩114,625 | +5.37% | 2750.9만 |
|---|
| 2026.01.05 | ₩109,359 | ₩111,007 | ₩106,632 | ₩108,193 | -1.07% | 2403.7만 |
|---|
| 2026.01.02 | ₩109,935 | ₩112,106 | ₩109,171 | ₩111,034 | +1.00% | 1309.5만 |
|---|
| 2025.12.31 | ₩109,882 | ₩110,612 | ₩109,104 | ₩109,493 | -0.35% | 842.8만 |
|---|
| 2025.12.30 | ₩109,533 | ₩110,552 | ₩109,252 | ₩110,042 | +0.46% | 950.1만 |
|---|
| 2025.12.29 | ₩108,421 | ₩110,150 | ₩108,254 | ₩109,212 | +0.73% | 1207.3만 |
|---|
| 2025.12.26 | ₩108,810 | ₩109,212 | ₩108,113 | ₩108,890 | +0.07% | 674.2만 |
|---|
| 2025.12.24 | ₩108,555 | ₩109,091 | ₩107,979 | ₩108,743 | +0.17% | 431.1만 |
|---|
| 2025.12.23 | ₩108,555 | ₩109,104 | ₩107,671 | ₩108,501 | -0.05% | 1044.6만 |
|---|
| 2025.12.22 | ₩108,970 | ₩110,217 | ₩108,408 | ₩108,890 | -0.07% | 2057만 |
|---|
| 2025.12.19 | ₩106,893 | ₩107,188 | ₩104,937 | ₩106,277 | -0.58% | 3435.3만 |
|---|
| 2025.12.18 | ₩107,684 | ₩108,153 | ₩106,599 | ₩106,786 | -0.83% | 1868.2만 |
|---|
| 2025.12.17 | ₩108,287 | ₩108,944 | ₩105,567 | ₩106,049 | -2.07% | 2800.8만 |
|---|
| 2025.12.16 | ₩109,540 | ₩109,949 | ₩107,550 | ₩108,434 | -1.01% | 2446.5만 |
|---|
| 2025.12.15 | ₩111,838 | ₩112,052 | ₩108,763 | ₩109,694 | -1.92% | 3207.1만 |
|---|
| 2025.12.12 | ₩114,572 | ₩115,845 | ₩113,256 | ₩114,049 | -0.46% | 1621.2만 |
|---|
| 2025.12.11 | ₩112,635 | ₩114,900 | ₩111,677 | ₩114,491 | +1.65% | 2334.6만 |
|---|
| 2025.12.10 | ₩118,779 | ₩118,927 | ₩110,846 | ₩112,776 | -5.05% | 5120.2만 |
|---|
| 2025.12.09 | ₩123,027 | ₩123,295 | ₩119,134 | ₩119,356 | -2.98% | 1711.8만 |
|---|
| 2025.12.08 | ₩121,634 | ₩124,327 | ₩121,634 | ₩124,046 | +1.98% | 1264.7만 |
|---|
| 2025.12.05 | ₩121,567 | ₩124,287 | ₩121,218 | ₩122,371 | +0.66% | 1115.5만 |
|---|
| 2025.12.04 | ₩120,843 | ₩121,942 | ₩119,865 | ₩121,928 | +0.90% | 1314.5만 |
|---|
| 2025.12.03 | ₩120,394 | ₩122,451 | ₩119,197 | ₩121,513 | +0.93% | 2133.6만 |
|---|
| 2025.12.02 | ₩115,282 | ₩118,511 | ₩114,746 | ₩117,346 | +1.79% | 1893만 |
|---|
| 2025.12.01 | ₩116,568 | ₩117,399 | ₩114,538 | ₩116,006 | -0.48% | 1751.7만 |
|---|
| 2025.11.28 | ₩115,925 | ₩117,413 | ₩115,563 | ₩117,305 | +1.19% | 906.9만 |
|---|
| 2025.11.26 | ₩112,709 | ₩115,717 | ₩112,093 | ₩114,786 | +1.84% | 2044.9만 |
|---|
| 2025.11.25 | ₩112,294 | ₩112,917 | ₩110,404 | ₩112,146 | -0.13% | 1848.2만 |
|---|
| 2025.11.24 | ₩112,763 | ₩113,258 | ₩111,262 | ₩112,146 | -0.55% | 2488.3만 |
|---|
| 2025.11.21 | ₩112,521 | ₩112,562 | ₩109,225 | ₩112,387 | -0.12% | 3378.3만 |
|---|
| 2025.11.20 | ₩120,870 | ₩121,325 | ₩111,141 | ₩111,704 | -7.58% | 4173.4만 |
|---|
| 2025.11.19 | ₩121,406 | ₩122,049 | ₩119,114 | ₩119,972 | -1.18% | 1825.6만 |
|---|
| 2025.11.18 | ₩123,416 | ₩124,519 | ₩119,704 | ₩121,754 | -1.35% | 1743.9만 |
|---|
| 2025.11.17 | ₩122,357 | ₩124,059 | ₩121,593 | ₩123,429 | +0.88% | 1692.3만 |
|---|
| 2025.11.14 | ₩120,682 | ₩124,113 | ₩120,093 | ₩122,773 | +1.73% | 1247.6만 |
|---|
| 2025.11.13 | ₩125,560 | ₩126,042 | ₩122,411 | ₩122,987 | -2.05% | 1636.8만 |
|---|
| 2025.11.12 | ₩126,109 | ₩127,543 | ₩124,300 | ₩125,386 | -0.57% | 1600.5만 |
|---|
| 2025.11.11 | ₩125,493 | ₩126,176 | ₩124,582 | ₩125,426 | -0.05% | 1327.6만 |
|---|
| 2025.11.10 | ₩124,608 | ₩126,377 | ₩123,617 | ₩126,096 | +1.19% | 1331만 |
|---|
| 2025.11.07 | ₩122,759 | ₩124,850 | ₩121,001 | ₩123,268 | +0.41% | 1649만 |
|---|
| 2025.11.06 | ₩123,282 | ₩124,314 | ₩121,701 | ₩123,443 | +0.13% | 1831.6만 |
|---|
| 2025.11.05 | ₩127,315 | ₩127,892 | ₩123,979 | ₩124,287 | -2.38% | 2015.1만 |
|---|
| 2025.11.04 | ₩123,242 | ₩127,342 | ₩120,709 | ₩126,860 | +2.94% | 4878.7만 |
|---|
| 2025.11.03 | ₩130,866 | ₩134,471 | ₩129,687 | ₩133,627 | +2.11% | 2883.7만 |
|---|
| 2025.10.31 | ₩130,598 | ₩131,925 | ₩128,843 | ₩129,312 | -0.99% | 1533.3만 |
|---|
| 2025.10.30 | ₩127,851 | ₩130,813 | ₩126,712 | ₩129,299 | +1.13% | 1355.7만 |
|---|
| 2025.10.29 | ₩128,964 | ₩129,835 | ₩126,672 | ₩128,320 | -0.50% | 1453.3만 |
|---|
| 2025.10.28 | ₩129,674 | ₩130,960 | ₩127,851 | ₩127,878 | -1.38% | 1713.8만 |
|---|
| 2025.10.27 | ₩127,181 | ₩129,526 | ₩126,672 | ₩129,205 | +1.59% | 1174.8만 |
|---|
| 2025.10.24 | ₩127,503 | ₩127,650 | ₩125,828 | ₩126,056 | -1.14% | 1201.5만 |
|---|
| 2025.10.23 | ₩123,952 | ₩128,240 | ₩123,818 | ₩126,779 | +2.28% | 1712.2만 |
|---|
| 2025.10.22 | ₩124,314 | ₩125,178 | ₩122,506 | ₩123,563 | -0.60% | 1135.1만 |
|---|
| 2025.10.21 | ₩125,412 | ₩126,699 | ₩124,582 | ₩124,662 | -0.60% | 1050.3만 |
|---|
| 2025.10.20 | ₩124,622 | ₩126,632 | ₩124,421 | ₩125,560 | +0.75% | 1127.5만 |
|---|
| 2025.10.17 | ₩123,282 | ₩124,394 | ₩122,558 | ₩123,684 | +0.33% | 1428.2만 |
|---|
| 2025.10.16 | ₩126,551 | ₩127,918 | ₩122,183 | ₩123,979 | -2.03% | 1721.5만 |
|---|
| 2025.10.15 | ₩128,454 | ₩129,969 | ₩125,680 | ₩126,659 | -1.40% | 1434.7만 |
|---|
| 2025.10.14 | ₩125,667 | ₩127,543 | ₩123,898 | ₩126,297 | +0.50% | 1117.8만 |
|---|
| 2025.10.13 | ₩127,302 | ₩127,637 | ₩125,198 | ₩126,069 | -0.97% | 1103.1만 |
|---|
| 2025.10.10 | ₩129,044 | ₩129,245 | ₩125,064 | ₩125,158 | -3.01% | 1702.1만 |
|---|