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 | ₩94,199 | ₩96,666 | ₩94,145 | ₩95,902 | +1.81% | 1654.3만 |
| 2026.10.08 | ₩91,429 | ₩94,306 | ₩91,195 | ₩94,199 | +3.03% | 1453.1만 |
| 2026.10.07 | ₩92,335 | ₩92,858 | ₩91,550 | ₩91,798 | -0.58% | 1198만 |
| 2026.10.06 | ₩93,287 | ₩93,797 | ₩92,214 | ₩92,643 | -0.69% | 1506.7만 |
| 2026.10.05 | ₩91,731 | ₩93,890 | ₩91,704 | ₩93,180 | +1.58% | 1703.2만 |
| 2026.10.02 | ₩91,517 | ₩91,825 | ₩90,149 | ₩91,342 | -0.19% | 1557.5만 |
| 2026.10.01 | ₩91,919 | ₩92,415 | ₩90,283 | ₩91,034 | -0.96% | 1774.7만 |
| 2026.09.30 | ₩93,743 | ₩93,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,879 |
| -1.99% |
| 1563만 |
| 2026.09.29 | ₩91,825 | ₩93,729 | ₩91,731 | ₩93,019 | +1.30% | 1477.7만 |
|---|
| 2026.09.28 | ₩93,019 | ₩93,448 | ₩90,833 | ₩91,409 | -1.73% | 1674.7만 |
|---|
| 2026.09.25 | ₩92,898 | ₩93,434 | ₩92,262 | ₩93,367 | +0.51% | 1091.2만 |
|---|
| 2026.09.24 | ₩93,139 | ₩93,984 | ₩92,435 | ₩92,831 | -0.33% | 1448만 |
|---|
| 2026.09.23 | ₩93,287 | ₩93,931 | ₩91,932 | ₩93,099 | -0.20% | 1801만 |
|---|
| 2026.09.22 | ₩96,090 | ₩96,425 | ₩93,260 | ₩93,729 | -2.46% | 2642만 |
|---|
| 2026.09.21 | ₩94,977 | ₩95,741 | ₩94,026 | ₩95,004 | +0.03% | 1695.6만 |
|---|
| 2026.09.18 | ₩95,077 | ₩95,218 | ₩93,957 | ₩94,548 | -0.56% | 2065.3만 |
|---|
| 2026.09.17 | ₩96,023 | ₩96,078 | ₩94,199 | ₩95,044 | -1.02% | 1980.8만 |
|---|
| 2026.09.16 | ₩95,647 | ₩96,506 | ₩94,643 | ₩95,178 | -0.49% | 1796.1만 |
|---|
| 2026.09.15 | ₩96,995 | ₩97,122 | ₩95,634 | ₩95,795 | -1.24% | 1551.6만 |
|---|
| 2026.09.14 | ₩96,526 | ₩97,636 | ₩95,567 | ₩97,404 | +0.91% | 1905.5만 |
|---|
| 2026.09.11 | ₩97,887 | ₩97,974 | ₩95,265 | ₩96,117 | -1.81% | 2530.9만 |
|---|
| 2026.09.10 | ₩94,387 | ₩98,544 | ₩92,858 | ₩97,310 | +3.10% | 3540.2만 |
|---|
| 2026.09.09 | ₩97,967 | ₩98,036 | ₩95,218 | ₩95,325 | -2.70% | 2182.9만 |
|---|
| 2026.09.08 | ₩101,407 | ₩101,407 | ₩97,518 | ₩98,075 | -3.29% | 2592.3만 |
|---|
| 2026.09.04 | ₩102,125 | ₩103,077 | ₩100,864 | ₩101,602 | -0.51% | 1441.8만 |
|---|
| 2026.09.03 | ₩103,714 | ₩105,081 | ₩100,837 | ₩101,870 | -1.78% | 1442.1만 |
|---|
| 2026.09.02 | ₩101,991 | ₩103,587 | ₩101,065 | ₩102,527 | +0.53% | 1301.5만 |
|---|
| 2026.09.01 | ₩100,945 | ₩102,071 | ₩100,073 | ₩100,904 | -0.04% | 1122.1만 |
|---|
| 2026.08.31 | ₩104,834 | ₩104,999 | ₩101,038 | ₩101,454 | -3.22% | 1850.6만 |
|---|
| 2026.08.28 | ₩103,265 | ₩105,940 | ₩102,889 | ₩105,706 | +2.36% | 1070.3만 |
|---|
| 2026.08.27 | ₩104,150 | ₩104,190 | ₩102,192 | ₩103,198 | -0.91% | 1438.9만 |
|---|
| 2026.08.26 | ₩109,380 | ₩110,460 | ₩105,162 | ₩105,263 | -3.76% | 1452.4만 |
|---|
| 2026.08.25 | ₩106,457 | ₩107,865 | ₩105,424 | ₩107,757 | +1.22% | 1417.7만 |
|---|
| 2026.08.24 | ₩105,947 | ₩106,644 | ₩104,472 | ₩106,336 | +0.37% | 1210.6만 |
|---|
| 2026.08.21 | ₩106,919 | ₩107,583 | ₩104,405 | ₩105,679 | -1.16% | 1275.4만 |
|---|
| 2026.08.20 | ₩105,236 | ₩107,489 | ₩104,726 | ₩105,343 | +0.10% | 1757.6만 |
|---|
| 2026.08.19 | ₩100,448 | ₩106,363 | ₩99,201 | ₩104,659 | +4.19% | 1906만 |
|---|
| 2026.08.18 | ₩100,831 | ₩103,640 | ₩100,086 | ₩100,127 | -0.70% | 1589.6만 |
|---|
| 2026.08.17 | ₩103,385 | ₩103,975 | ₩100,113 | ₩100,569 | -2.72% | 1808.5만 |
|---|
| 2026.08.14 | ₩103,385 | ₩103,855 | ₩101,079 | ₩101,857 | -1.48% | 1019.6만 |
|---|
| 2026.08.13 | ₩101,427 | ₩101,971 | ₩99,952 | ₩101,763 | +0.33% | 1323.9만 |
|---|
| 2026.08.12 | ₩104,874 | ₩105,357 | ₩100,422 | ₩101,065 | -3.63% | 1919.3만 |
|---|
| 2026.08.11 | ₩104,606 | ₩105,932 | ₩103,888 | ₩105,330 | +0.69% | 1871.2만 |
|---|
| 2026.08.10 | ₩101,159 | ₩104,740 | ₩101,106 | ₩104,646 | +3.45% | 2726.3만 |
|---|
| 2026.08.07 | ₩95,607 | ₩101,146 | ₩95,527 | ₩100,609 | +5.23% | 3307만 |
|---|
| 2026.08.06 | ₩92,040 | ₩95,714 | ₩91,423 | ₩94,507 | +2.68% | 3151만 |
|---|
| 2026.08.05 | ₩92,536 | ₩93,099 | ₩89,498 | ₩91,436 | -1.19% | 5013.2만 |
|---|
| 2026.08.04 | ₩95,634 | ₩96,948 | ₩95,406 | ₩96,546 | +0.95% | 2004.6만 |
|---|
| 2026.08.03 | ₩95,527 | ₩96,491 | ₩95,238 | ₩96,036 | +0.53% | 1295.3만 |
|---|
| 2026.07.31 | ₩93,823 | ₩94,548 | ₩93,206 | ₩94,360 | +0.57% | 1199.4만 |
|---|
| 2026.07.30 | ₩94,682 | ₩94,682 | ₩92,120 | ₩94,373 | -0.33% | 1418.4만 |
|---|
| 2026.07.29 | ₩94,011 | ₩96,278 | ₩93,421 | ₩95,486 | +1.57% | 1205.2만 |
|---|
| 2026.07.28 | ₩92,683 | ₩95,084 | ₩92,214 | ₩94,869 | +2.36% | 2096.9만 |
|---|
| 2026.07.27 | ₩89,022 | ₩91,651 | ₩87,721 | ₩91,436 | +2.71% | 2572.3만 |
|---|
| 2026.07.24 | ₩93,059 | ₩93,971 | ₩87,923 | ₩88,432 | -4.97% | 2796.6만 |
|---|
| 2026.07.23 | ₩94,105 | ₩95,325 | ₩91,664 | ₩92,415 | -1.80% | 2364.9만 |
|---|
| 2026.07.22 | ₩95,848 | ₩95,848 | ₩93,823 | ₩94,320 | -1.60% | 1500.1만 |
|---|
| 2026.07.21 | ₩96,787 | ₩97,887 | ₩95,795 | ₩95,956 | -0.86% | 1176.9만 |
|---|
| 2026.07.20 | ₩97,230 | ₩98,450 | ₩96,009 | ₩96,787 | -0.46% | 1494.8만 |
|---|
| 2026.07.17 | ₩98,249 | ₩98,517 | ₩96,184 | ₩97,176 | -1.09% | 1831.8만 |
|---|
| 2026.07.16 | ₩98,806 | ₩101,119 | ₩97,391 | ₩99,295 | +0.50% | 1790.4만 |
|---|
| 2026.07.15 | ₩97,270 | ₩99,192 | ₩96,827 | ₩97,458 | +0.19% | 1387.7만 |
|---|
| 2026.07.14 | ₩98,651 | ₩99,510 | ₩95,540 | ₩96,666 | -2.01% | 1870.4만 |
|---|
| 2026.07.13 | ₩100,676 | ₩102,326 | ₩99,067 | ₩99,590 | -1.08% | 1245.9만 |
|---|
| 2026.07.10 | ₩100,556 | ₩102,205 | ₩99,885 | ₩99,966 | -0.59% | 976.7만 |
|---|
| 2026.07.09 | ₩97,230 | ₩99,724 | ₩96,975 | ₩99,711 | +2.55% | 989.6만 |
|---|
| 2026.07.08 | ₩98,584 | ₩100,274 | ₩97,337 | ₩98,705 | +0.12% | 1261.3만 |
|---|
| 2026.07.07 | ₩98,692 | ₩100,381 | ₩98,329 | ₩99,684 | +1.01% | 1561.6만 |
|---|
| 2026.07.06 | ₩99,449 | ₩99,992 | ₩96,371 | ₩97,122 | -2.34% | 1582.2만 |
|---|
| 2026.07.02 | ₩97,619 | ₩99,925 | ₩97,002 | ₩99,818 | +2.25% | 1408.8만 |
|---|
| 2026.07.01 | ₩96,868 | ₩98,973 | ₩96,103 | ₩97,444 | +0.60% | 1264.8만 |
|---|
| 2026.06.30 | ₩100,287 | ₩100,623 | ₩96,318 | ₩96,774 | -3.50% | 2780.6만 |
|---|
| 2026.06.29 | ₩101,924 | ₩104,284 | ₩99,510 | ₩101,253 | -0.66% | 2622.1만 |
|---|
| 2026.06.26 | ₩97,498 | ₩102,447 | ₩97,163 | ₩102,192 | +4.81% | 6458.1만 |
|---|
| 2026.06.25 | ₩99,590 | ₩99,979 | ₩96,707 | ₩96,894 | -2.71% | 1468.2만 |
|---|
| 2026.06.24 | ₩94,279 | ₩101,575 | ₩93,475 | ₩99,040 | +5.05% | 3482.3만 |
|---|
| 2026.06.23 | ₩95,325 | ₩95,962 | ₩93,294 | ₩93,434 | -1.98% | 2073.4만 |
|---|
| 2026.06.22 | ₩95,835 | ₩97,163 | ₩95,017 | ₩95,795 | -0.04% | 2188.7만 |
|---|
| 2026.06.18 | ₩96,519 | ₩97,216 | ₩94,923 | ₩96,076 | -0.46% | 2720.3만 |
|---|
| 2026.06.17 | ₩97,739 | ₩98,262 | ₩95,071 | ₩95,097 | -2.70% | 1614.4만 |
|---|
| 2026.06.16 | ₩98,276 | ₩99,624 | ₩97,592 | ₩98,236 | -0.04% | 1751.5만 |
|---|
| 2026.06.15 | ₩94,708 | ₩98,544 | ₩94,494 | ₩97,699 | +3.16% | 2474.9만 |
|---|
| 2026.06.12 | ₩93,904 | ₩94,185 | ₩90,390 | ₩92,335 | -1.67% | 1967.8만 |
|---|
| 2026.06.11 | ₩91,497 | ₩93,294 | ₩90,109 | ₩93,274 | +1.94% | 2499.5만 |
|---|
| 2026.06.10 | ₩93,475 | ₩94,380 | ₩92,013 | ₩92,013 | -1.56% | 2190.9만 |
|---|
| 2026.06.09 | ₩94,246 | ₩95,822 | ₩93,206 | ₩94,387 | +0.15% | 2003만 |
|---|
| 2026.06.08 | ₩94,427 | ₩95,131 | ₩93,837 | ₩93,957 | -0.50% | 1863.6만 |
|---|
| 2026.06.05 | ₩96,345 | ₩97,270 | ₩94,293 | ₩94,829 | -1.57% | 1853.2만 |
|---|
| 2026.06.04 | ₩97,431 | ₩98,624 | ₩96,190 | ₩96,841 | -0.61% | 1757.7만 |
|---|
| 2026.06.03 | ₩95,419 | ₩96,392 | ₩94,353 | ₩96,143 | +0.76% | 1734.8만 |
|---|
| 2026.06.02 | ₩97,364 | ₩98,075 | ₩95,641 | ₩96,050 | -1.35% | 1665.8만 |
|---|
| 2026.06.01 | ₩95,661 | ₩99,986 | ₩95,661 | ₩98,933 | +3.42% | 2412만 |
|---|
| 2026.05.29 | ₩94,749 | ₩96,881 | ₩93,823 | ₩94,413 | -0.35% | 5029.5만 |
|---|
| 2026.05.28 | ₩94,105 | ₩95,406 | ₩93,314 | ₩95,111 | +1.07% | 1913.9만 |
|---|
| 2026.05.27 | ₩93,676 | ₩95,138 | ₩93,341 | ₩94,856 | +1.26% | 2314.8만 |
|---|
| 2026.05.26 | ₩96,211 | ₩96,331 | ₩93,743 | ₩94,038 | -2.26% | 2328.1만 |
|---|
| 2026.05.22 | ₩99,040 | ₩100,542 | ₩95,647 | ₩96,318 | -2.75% | 1968.9만 |
|---|
| 2026.05.21 | ₩99,570 | ₩100,059 | ₩97,766 | ₩98,718 | -0.86% | 1323.9만 |
|---|
| 2026.05.20 | ₩98,973 | ₩100,440 | ₩97,270 | ₩100,046 | +1.08% | 1276.5만 |
|---|
| 2026.05.19 | ₩101,240 | ₩101,937 | ₩99,188 | ₩99,362 | -1.85% | 1742만 |
|---|
| 2026.05.18 | ₩100,435 | ₩101,883 | ₩99,550 | ₩100,690 | +0.25% | 1777.6만 |
|---|
| 2026.05.15 | ₩99,657 | ₩101,340 | ₩98,745 | ₩100,703 | +1.05% | 1639.4만 |
|---|
| 2026.05.14 | ₩100,133 | ₩100,971 | ₩97,733 | ₩100,167 | +0.03% | 1733만 |
|---|
| 2026.05.13 | ₩101,387 | ₩101,991 | ₩99,268 | ₩100,180 | -1.19% | 1405.5만 |
|---|
| 2026.05.12 | ₩102,192 | ₩103,037 | ₩99,791 | ₩102,406 | +0.21% | 1724.1만 |
|---|
| 2026.05.11 | ₩101,253 | ₩103,286 | ₩100,717 | ₩102,125 | +0.86% | 1899.6만 |
|---|
| 2026.05.08 | ₩103,332 | ₩103,332 | ₩99,781 | ₩101,186 | -2.08% | 1623.1만 |
|---|
| 2026.05.07 | ₩107,053 | ₩108,401 | ₩102,326 | ₩102,903 | -3.88% | 2697.2만 |
|---|
| 2026.05.06 | ₩103,882 | ₩107,436 | ₩102,862 | ₩106,175 | +2.21% | 3578.3만 |
|---|
| 2026.05.05 | ₩99,577 | ₩100,314 | ₩97,458 | ₩97,833 | -1.75% | 2742.4만 |
|---|
| 2026.05.04 | ₩100,482 | ₩101,013 | ₩98,598 | ₩99,148 | -1.33% | 1386.8만 |
|---|
| 2026.05.01 | ₩100,730 | ₩101,468 | ₩100,021 | ₩100,743 | +0.01% | 1086.7만 |
|---|
| 2026.04.30 | ₩99,671 | ₩100,609 | ₩97,954 | ₩100,059 | +0.39% | 1606.7만 |
|---|
| 2026.04.29 | ₩98,799 | ₩100,220 | ₩97,605 | ₩99,872 | +1.09% | 1175.2만 |
|---|
| 2026.04.28 | ₩101,521 | ₩102,809 | ₩99,362 | ₩99,389 | -2.10% | 1403.9만 |
|---|
| 2026.04.27 | ₩100,147 | ₩103,198 | ₩100,140 | ₩102,286 | +2.14% | 1467만 |
|---|
| 2026.04.24 | ₩100,274 | ₩100,274 | ₩98,611 | ₩100,100 | -0.17% | 1300.7만 |
|---|
| 2026.04.23 | ₩102,809 | ₩103,502 | ₩98,906 | ₩100,180 | -2.56% | 1867.1만 |
|---|
| 2026.04.22 | ₩104,203 | ₩104,566 | ₩100,717 | ₩101,360 | -2.73% | 1413.3만 |
|---|
| 2026.04.21 | ₩104,606 | ₩105,625 | ₩103,316 | ₩103,613 | -0.95% | 1169.8만 |
|---|
| 2026.04.20 | ₩102,822 | ₩104,210 | ₩101,521 | ₩103,922 | +1.07% | 1150.7만 |
|---|
| 2026.04.17 | ₩103,821 | ₩105,571 | ₩102,742 | ₩103,426 | -0.38% | 1696.7만 |
|---|
| 2026.04.16 | ₩103,949 | ₩104,673 | ₩102,413 | ₩102,567 | -1.33% | 1277.2만 |
|---|
| 2026.04.15 | ₩99,054 | ₩104,512 | ₩98,965 | ₩103,640 | +4.63% | 1969.6만 |
|---|
| 2026.04.14 | ₩98,122 | ₩99,174 | ₩96,881 | ₩97,780 | -0.35% | 1675만 |
|---|
| 2026.04.13 | ₩93,971 | ₩97,645 | ₩93,636 | ₩97,015 | +3.24% | 1269.1만 |
|---|
| 2026.04.10 | ₩96,988 | ₩97,739 | ₩93,931 | ₩94,521 | -2.54% | 1181.8만 |
|---|
| 2026.04.09 | ₩96,760 | ₩97,029 | ₩93,897 | ₩96,304 | -0.47% | 1650만 |
|---|
| 2026.04.08 | ₩100,583 | ₩101,159 | ₩96,653 | ₩97,069 | -3.49% | 1356만 |
|---|
| 2026.04.07 | ₩96,264 | ₩97,310 | ₩95,366 | ₩96,197 | -0.07% | 968.6만 |
|---|
| 2026.04.06 | ₩96,050 | ₩97,605 | ₩95,761 | ₩96,787 | +0.77% | 775.1만 |
|---|
| 2026.04.02 | ₩95,097 | ₩96,519 | ₩93,582 | ₩96,345 | +1.31% | 1275.9만 |
|---|
| 2026.04.01 | ₩97,136 | ₩97,498 | ₩94,963 | ₩96,170 | -0.99% | 1303.5만 |
|---|
| 2026.03.31 | ₩94,829 | ₩96,626 | ₩94,159 | ₩96,465 | +1.73% | 1588.7만 |
|---|
| 2026.03.30 | ₩93,488 | ₩94,548 | ₩92,321 | ₩93,756 | +0.29% | 1387.4만 |
|---|
| 2026.03.27 | ₩94,025 | ₩94,387 | ₩91,812 | ₩92,777 | -1.33% | 1387만 |
|---|
| 2026.03.26 | ₩97,552 | ₩97,585 | ₩94,145 | ₩94,615 | -3.01% | 1541.3만 |
|---|
| 2026.03.25 | ₩97,900 | ₩99,027 | ₩96,814 | ₩98,008 | +0.11% | 1156.9만 |
|---|
| 2026.03.24 | ₩100,086 | ₩100,596 | ₩96,754 | ₩97,015 | -3.07% | 1440.4만 |
|---|
| 2026.03.23 | ₩100,945 | ₩101,682 | ₩99,831 | ₩100,743 | -0.20% | 1415.5만 |
|---|
| 2026.03.20 | ₩100,556 | ₩100,556 | ₩97,954 | ₩99,094 | -1.45% | 2616.1만 |
|---|
| 2026.03.19 | ₩102,567 | ₩104,398 | ₩101,012 | ₩101,038 | -1.49% | 1379.2만 |
|---|
| 2026.03.18 | ₩103,841 | ₩104,177 | ₩102,567 | ₩102,809 | -0.99% | 1369.3만 |
|---|
| 2026.03.17 | ₩103,788 | ₩106,255 | ₩103,680 | ₩104,324 | +0.52% | 3314.6만 |
|---|
| 2026.03.16 | ₩99,241 | ₩101,092 | ₩99,241 | ₩100,127 | +0.89% | 1599.7만 |
|---|
| 2026.03.13 | ₩98,296 | ₩100,408 | ₩97,485 | ₩98,343 | +0.05% | 1640.1만 |
|---|
| 2026.03.12 | ₩100,408 | ₩101,722 | ₩97,350 | ₩97,860 | -2.54% | 1708.3만 |
|---|
| 2026.03.11 | ₩99,966 | ₩101,387 | ₩98,638 | ₩100,542 | +0.58% | 2101.1만 |
|---|
| 2026.03.10 | ₩99,201 | ₩99,402 | ₩96,801 | ₩97,042 | -2.18% | 1758.2만 |
|---|
| 2026.03.09 | ₩99,402 | ₩99,966 | ₩96,479 | ₩99,027 | -0.38% | 2120.9만 |
|---|
| 2026.03.06 | ₩100,220 | ₩101,347 | ₩99,496 | ₩100,757 | +0.54% | 1477.1만 |
|---|
| 2026.03.05 | ₩102,715 | ₩104,941 | ₩100,764 | ₩101,173 | -1.50% | 1789.4만 |
|---|
| 2026.03.04 | ₩102,319 | ₩103,318 | ₩100,600 | ₩102,795 | +0.47% | 1981.9만 |
|---|
| 2026.03.03 | ₩99,912 | ₩103,674 | ₩99,268 | ₩102,406 | +2.50% | 2189.3만 |
|---|
| 2026.03.02 | ₩98,571 | ₩102,587 | ₩98,101 | ₩101,857 | +3.33% | 2577.9만 |
|---|
| 2026.02.27 | ₩99,107 | ₩101,629 | ₩98,783 | ₩101,146 | +2.06% | 2042.8만 |
|---|
| 2026.02.26 | ₩98,101 | ₩102,058 | ₩97,672 | ₩100,314 | +2.26% | 2244.9만 |
|---|
| 2026.02.25 | ₩96,988 | ₩98,115 | ₩96,452 | ₩97,672 | +0.71% | 1982.1만 |
|---|
| 2026.02.24 | ₩94,708 | ₩96,747 | ₩93,810 | ₩95,728 | +1.08% | 1958.1만 |
|---|
| 2026.02.23 | ₩97,887 | ₩98,048 | ₩94,078 | ₩94,843 | -3.11% | 2292.2만 |
|---|
| 2026.02.20 | ₩97,431 | ₩100,026 | ₩97,310 | ₩99,054 | +1.67% | 2024.2만 |
|---|
| 2026.02.19 | ₩96,385 | ₩99,382 | ₩96,237 | ₩97,820 | +1.49% | 1589.8만 |
|---|
| 2026.02.18 | ₩94,226 | ₩98,262 | ₩94,031 | ₩97,592 | +3.57% | 1823.6만 |
|---|
| 2026.02.17 | ₩94,762 | ₩95,191 | ₩93,475 | ₩94,588 | -0.18% | 2028.6만 |
|---|
| 2026.02.13 | ₩95,299 | ₩95,781 | ₩92,563 | ₩93,864 | -1.51% | 2652.7만 |
|---|
| 2026.02.12 | ₩96,814 | ₩97,404 | ₩93,139 | ₩95,513 | -1.34% | 3354.1만 |
|---|
| 2026.02.11 | ₩98,920 | ₩99,357 | ₩94,749 | ₩95,232 | -3.73% | 2804.5만 |
|---|
| 2026.02.10 | ₩99,751 | ₩100,650 | ₩98,531 | ₩98,571 | -1.18% | 1895.9만 |
|---|
| 2026.02.09 | ₩100,261 | ₩100,334 | ₩98,584 | ₩99,121 | -1.14% | 1795.9만 |
|---|
| 2026.02.06 | ₩101,240 | ₩101,736 | ₩97,458 | ₩100,274 | -0.95% | 2447만 |
|---|
| 2026.02.05 | ₩98,249 | ₩103,560 | ₩98,195 | ₩100,864 | +2.66% | 3311.2만 |
|---|
| 2026.02.04 | ₩101,421 | ₩104,221 | ₩96,398 | ₩99,134 | -2.25% | 6304.5만 |
|---|
| 2026.02.03 | ₩107,932 | ₩108,200 | ₩103,667 | ₩104,512 | -3.17% | 2949.1만 |
|---|
| 2026.02.02 | ₩107,020 | ₩109,823 | ₩106,202 | ₩108,415 | +1.30% | 1843.5만 |
|---|
| 2026.01.30 | ₩108,508 | ₩110,104 | ₩106,510 | ₩107,355 | -1.06% | 2434.4만 |
|---|
| 2026.01.29 | ₩107,878 | ₩110,077 | ₩107,234 | ₩109,568 | +1.57% | 2685.8만 |
|---|
| 2026.01.28 | ₩108,844 | ₩109,765 | ₩106,933 | ₩106,993 | -1.70% | 1931.7만 |
|---|
| 2026.01.27 | ₩109,903 | ₩110,084 | ₩107,100 | ₩108,951 | -0.87% | 1999.4만 |
|---|
| 2026.01.26 | ₩110,440 | ₩111,754 | ₩109,850 | ₩109,943 | -0.45% | 1655.6만 |
|---|
| 2026.01.23 | ₩110,842 | ₩112,062 | ₩109,259 | ₩110,386 | -0.41% | 1470.4만 |
|---|
| 2026.01.22 | ₩111,982 | ₩114,570 | ₩109,313 | ₩110,721 | -1.13% | 1945.7만 |
|---|
| 2026.01.21 | ₩113,175 | ₩114,812 | ₩111,244 | ₩113,001 | -0.15% | 2117.2만 |
|---|
| 2026.01.20 | ₩111,392 | ₩112,398 | ₩110,440 | ₩112,277 | +0.79% | 1942.9만 |
|---|
| 2026.01.16 | ₩112,854 | ₩113,993 | ₩111,311 | ₩113,792 | +0.83% | 2073.9만 |
|---|
| 2026.01.15 | ₩115,080 | ₩115,804 | ₩110,949 | ₩113,162 | -1.67% | 1889.3만 |
|---|
| 2026.01.14 | ₩114,490 | ₩115,321 | ₩111,982 | ₩113,524 | -0.84% | 1551.1만 |
|---|
| 2026.01.13 | ₩112,934 | ₩115,254 | ₩112,250 | ₩114,543 | +1.43% | 1480.9만 |
|---|
| 2026.01.12 | ₩113,511 | ₩114,637 | ₩112,344 | ₩113,551 | +0.04% | 1268.8만 |
|---|
| 2026.01.09 | ₩117,038 | ₩117,051 | ₩113,838 | ₩114,584 | -2.10% | 1588.2만 |
|---|
| 2026.01.08 | ₩115,013 | ₩118,339 | ₩114,463 | ₩117,467 | +2.13% | 1549.9만 |
|---|
| 2026.01.07 | ₩115,656 | ₩117,668 | ₩114,872 | ₩115,589 | -0.06% | 2529.3만 |
|---|
| 2026.01.06 | ₩108,870 | ₩114,865 | ₩108,750 | ₩114,718 | +5.37% | 2750.9만 |
|---|
| 2026.01.05 | ₩109,447 | ₩111,097 | ₩106,718 | ₩108,280 | -1.07% | 2403.7만 |
|---|
| 2026.01.02 | ₩110,024 | ₩112,196 | ₩109,259 | ₩111,124 | +1.00% | 1309.5만 |
|---|
| 2025.12.31 | ₩109,970 | ₩110,701 | ₩109,192 | ₩109,581 | -0.35% | 842.8만 |
|---|
| 2025.12.30 | ₩109,622 | ₩110,641 | ₩109,340 | ₩110,131 | +0.46% | 950.1만 |
|---|
| 2025.12.29 | ₩108,508 | ₩110,238 | ₩108,341 | ₩109,300 | +0.73% | 1207.3만 |
|---|
| 2025.12.26 | ₩108,897 | ₩109,300 | ₩108,200 | ₩108,978 | +0.07% | 674.2만 |
|---|
| 2025.12.24 | ₩108,643 | ₩109,179 | ₩108,066 | ₩108,830 | +0.17% | 431.1만 |
|---|
| 2025.12.23 | ₩108,643 | ₩109,192 | ₩107,757 | ₩108,589 | -0.05% | 1044.6만 |
|---|
| 2025.12.22 | ₩109,058 | ₩110,305 | ₩108,495 | ₩108,978 | -0.07% | 2057만 |
|---|
| 2025.12.19 | ₩106,980 | ₩107,275 | ₩105,022 | ₩106,363 | -0.58% | 3435.3만 |
|---|
| 2025.12.18 | ₩107,771 | ₩108,240 | ₩106,685 | ₩106,872 | -0.83% | 1868.2만 |
|---|
| 2025.12.17 | ₩108,374 | ₩109,031 | ₩105,652 | ₩106,135 | -2.07% | 2800.8만 |
|---|
| 2025.12.16 | ₩109,628 | ₩110,037 | ₩107,637 | ₩108,522 | -1.01% | 2446.5만 |
|---|
| 2025.12.15 | ₩111,928 | ₩112,143 | ₩108,850 | ₩109,782 | -1.92% | 3207.1만 |
|---|
| 2025.12.12 | ₩114,664 | ₩115,938 | ₩113,347 | ₩114,141 | -0.46% | 1621.2만 |
|---|
| 2025.12.11 | ₩112,726 | ₩114,993 | ₩111,767 | ₩114,584 | +1.65% | 2334.6만 |
|---|
| 2025.12.10 | ₩118,875 | ₩119,023 | ₩110,936 | ₩112,867 | -5.05% | 5120.2만 |
|---|
| 2025.12.09 | ₩123,126 | ₩123,395 | ₩119,230 | ₩119,452 | -2.98% | 1711.8만 |
|---|
| 2025.12.08 | ₩121,732 | ₩124,427 | ₩121,732 | ₩124,146 | +1.98% | 1264.7만 |
|---|
| 2025.12.05 | ₩121,665 | ₩124,387 | ₩121,316 | ₩122,469 | +0.66% | 1115.5만 |
|---|
| 2025.12.04 | ₩120,940 | ₩122,040 | ₩119,961 | ₩122,027 | +0.90% | 1314.5만 |
|---|
| 2025.12.03 | ₩120,491 | ₩122,550 | ₩119,294 | ₩121,611 | +0.93% | 2133.6만 |
|---|
| 2025.12.02 | ₩115,375 | ₩118,607 | ₩114,838 | ₩117,440 | +1.79% | 1893만 |
|---|
| 2025.12.01 | ₩116,662 | ₩117,494 | ₩114,631 | ₩116,099 | -0.48% | 1751.7만 |
|---|
| 2025.11.28 | ₩116,019 | ₩117,507 | ₩115,656 | ₩117,400 | +1.19% | 906.9만 |
|---|
| 2025.11.26 | ₩112,800 | ₩115,811 | ₩112,183 | ₩114,879 | +1.84% | 2044.9만 |
|---|
| 2025.11.25 | ₩112,384 | ₩113,008 | ₩110,493 | ₩112,237 | -0.13% | 1848.2만 |
|---|
| 2025.11.24 | ₩112,854 | ₩113,350 | ₩111,352 | ₩112,237 | -0.55% | 2488.3만 |
|---|
| 2025.11.21 | ₩112,612 | ₩112,652 | ₩109,313 | ₩112,478 | -0.12% | 3378.3만 |
|---|
| 2025.11.20 | ₩120,967 | ₩121,423 | ₩111,231 | ₩111,794 | -7.58% | 4173.4만 |
|---|
| 2025.11.19 | ₩121,504 | ₩122,147 | ₩119,210 | ₩120,069 | -1.18% | 1825.6만 |
|---|
| 2025.11.18 | ₩123,515 | ₩124,619 | ₩119,800 | ₩121,852 | -1.35% | 1743.9만 |
|---|
| 2025.11.17 | ₩122,456 | ₩124,159 | ₩121,691 | ₩123,529 | +0.88% | 1692.3만 |
|---|
| 2025.11.14 | ₩120,779 | ₩124,213 | ₩120,189 | ₩122,872 | +1.73% | 1247.6만 |
|---|
| 2025.11.13 | ₩125,661 | ₩126,144 | ₩122,509 | ₩123,086 | -2.05% | 1636.8만 |
|---|
| 2025.11.12 | ₩126,211 | ₩127,646 | ₩124,400 | ₩125,487 | -0.57% | 1600.5만 |
|---|
| 2025.11.11 | ₩125,594 | ₩126,278 | ₩124,682 | ₩125,527 | -0.05% | 1327.6만 |
|---|
| 2025.11.10 | ₩124,709 | ₩126,479 | ₩123,716 | ₩126,198 | +1.19% | 1331만 |
|---|
| 2025.11.07 | ₩122,858 | ₩124,950 | ₩121,099 | ₩123,368 | +0.41% | 1649만 |
|---|
| 2025.11.06 | ₩123,381 | ₩124,414 | ₩121,799 | ₩123,542 | +0.13% | 1831.6만 |
|---|
| 2025.11.05 | ₩127,418 | ₩127,995 | ₩124,079 | ₩124,387 | -2.38% | 2015.1만 |
|---|
| 2025.11.04 | ₩123,341 | ₩127,445 | ₩120,806 | ₩126,962 | +2.94% | 4878.7만 |
|---|
| 2025.11.03 | ₩130,972 | ₩134,579 | ₩129,792 | ₩133,734 | +2.11% | 2883.7만 |
|---|
| 2025.10.31 | ₩130,704 | ₩132,031 | ₩128,947 | ₩129,416 | -0.99% | 1533.3만 |
|---|
| 2025.10.30 | ₩127,954 | ₩130,918 | ₩126,814 | ₩129,403 | +1.13% | 1355.7만 |
|---|
| 2025.10.29 | ₩129,067 | ₩129,939 | ₩126,774 | ₩128,424 | -0.50% | 1453.3만 |
|---|
| 2025.10.28 | ₩129,778 | ₩131,066 | ₩127,954 | ₩127,981 | -1.38% | 1713.8만 |
|---|
| 2025.10.27 | ₩127,284 | ₩129,631 | ₩126,774 | ₩129,309 | +1.59% | 1174.8만 |
|---|
| 2025.10.24 | ₩127,606 | ₩127,753 | ₩125,929 | ₩126,157 | -1.14% | 1201.5만 |
|---|
| 2025.10.23 | ₩124,052 | ₩128,343 | ₩123,918 | ₩126,881 | +2.28% | 1712.2만 |
|---|
| 2025.10.22 | ₩124,414 | ₩125,279 | ₩122,605 | ₩123,663 | -0.60% | 1135.1만 |
|---|
| 2025.10.21 | ₩125,514 | ₩126,801 | ₩124,682 | ₩124,763 | -0.60% | 1050.3만 |
|---|
| 2025.10.20 | ₩124,722 | ₩126,734 | ₩124,521 | ₩125,661 | +0.75% | 1127.5만 |
|---|
| 2025.10.17 | ₩123,381 | ₩124,494 | ₩122,657 | ₩123,784 | +0.33% | 1428.2만 |
|---|
| 2025.10.16 | ₩126,653 | ₩128,021 | ₩122,281 | ₩124,079 | -2.03% | 1721.5만 |
|---|
| 2025.10.15 | ₩128,558 | ₩130,073 | ₩125,782 | ₩126,761 | -1.40% | 1434.7만 |
|---|
| 2025.10.14 | ₩125,768 | ₩127,646 | ₩123,998 | ₩126,399 | +0.50% | 1117.8만 |
|---|
| 2025.10.13 | ₩127,404 | ₩127,740 | ₩125,299 | ₩126,171 | -0.97% | 1103.1만 |
|---|
| 2025.10.10 | ₩129,148 | ₩129,349 | ₩125,165 | ₩125,259 | -3.01% | 1702.1만 |
|---|