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 | ₩94,190 | ₩96,658 | ₩94,137 | ₩95,893 | +1.81% | 1654.3만 |
| 2026.10.08 | ₩91,421 | ₩94,298 | ₩91,187 | ₩94,190 | +3.03% | 1453.1만 |
| 2026.10.07 | ₩92,326 | ₩92,849 | ₩91,542 | ₩91,790 | -0.58% | 1198만 |
| 2026.10.06 | ₩93,279 | ₩93,788 | ₩92,206 | ₩92,635 | -0.69% | 1506.7만 |
| 2026.10.05 | ₩91,723 | ₩93,882 | ₩91,696 | ₩93,171 | +1.58% | 1703.2만 |
| 2026.10.02 | ₩91,508 | ₩91,817 | ₩90,141 | ₩91,334 | -0.19% | 1557.5만 |
| 2026.10.01 | ₩91,911 | ₩92,407 | ₩90,275 | ₩91,026 | -0.96% | 1774.7만 |
| 2026.09.30 | ₩93,735 | ₩93,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,871 |
| -1.99% |
| 1563만 |
| 2026.09.29 | ₩91,817 | ₩93,721 | ₩91,723 | ₩93,010 | +1.30% | 1477.7만 |
|---|
| 2026.09.28 | ₩93,010 | ₩93,439 | ₩90,825 | ₩91,401 | -1.73% | 1674.7만 |
|---|
| 2026.09.25 | ₩92,890 | ₩93,426 | ₩92,254 | ₩93,359 | +0.51% | 1091.2만 |
|---|
| 2026.09.24 | ₩93,131 | ₩93,976 | ₩92,427 | ₩92,823 | -0.33% | 1448만 |
|---|
| 2026.09.23 | ₩93,279 | ₩93,922 | ₩91,924 | ₩93,091 | -0.20% | 1801만 |
|---|
| 2026.09.22 | ₩96,081 | ₩96,416 | ₩93,252 | ₩93,721 | -2.46% | 2642만 |
|---|
| 2026.09.21 | ₩94,968 | ₩95,733 | ₩94,017 | ₩94,995 | +0.03% | 1695.6만 |
|---|
| 2026.09.18 | ₩95,069 | ₩95,210 | ₩93,949 | ₩94,539 | -0.56% | 2065.3만 |
|---|
| 2026.09.17 | ₩96,014 | ₩96,069 | ₩94,190 | ₩95,035 | -1.02% | 1980.8만 |
|---|
| 2026.09.16 | ₩95,639 | ₩96,497 | ₩94,634 | ₩95,169 | -0.49% | 1796.1만 |
|---|
| 2026.09.15 | ₩96,986 | ₩97,114 | ₩95,625 | ₩95,786 | -1.24% | 1551.6만 |
|---|
| 2026.09.14 | ₩96,517 | ₩97,627 | ₩95,558 | ₩97,395 | +0.91% | 1905.5만 |
|---|
| 2026.09.11 | ₩97,878 | ₩97,965 | ₩95,257 | ₩96,108 | -1.81% | 2530.9만 |
|---|
| 2026.09.10 | ₩94,378 | ₩98,535 | ₩92,849 | ₩97,302 | +3.10% | 3540.2만 |
|---|
| 2026.09.09 | ₩97,959 | ₩98,027 | ₩95,210 | ₩95,317 | -2.70% | 2182.9만 |
|---|
| 2026.09.08 | ₩101,398 | ₩101,398 | ₩97,509 | ₩98,066 | -3.29% | 2592.3만 |
|---|
| 2026.09.04 | ₩102,116 | ₩103,068 | ₩100,855 | ₩101,593 | -0.51% | 1441.8만 |
|---|
| 2026.09.03 | ₩103,705 | ₩105,071 | ₩100,828 | ₩101,861 | -1.78% | 1442.1만 |
|---|
| 2026.09.02 | ₩101,982 | ₩103,577 | ₩101,056 | ₩102,518 | +0.53% | 1301.5만 |
|---|
| 2026.09.01 | ₩100,936 | ₩102,062 | ₩100,064 | ₩100,895 | -0.04% | 1122.1만 |
|---|
| 2026.08.31 | ₩104,824 | ₩104,989 | ₩101,029 | ₩101,445 | -3.22% | 1850.6만 |
|---|
| 2026.08.28 | ₩103,255 | ₩105,931 | ₩102,880 | ₩105,696 | +2.36% | 1070.3만 |
|---|
| 2026.08.27 | ₩104,141 | ₩104,181 | ₩102,183 | ₩103,188 | -0.91% | 1438.9만 |
|---|
| 2026.08.26 | ₩109,370 | ₩110,450 | ₩105,153 | ₩105,254 | -3.76% | 1452.4만 |
|---|
| 2026.08.25 | ₩106,447 | ₩107,855 | ₩105,414 | ₩107,748 | +1.22% | 1417.7만 |
|---|
| 2026.08.24 | ₩105,937 | ₩106,635 | ₩104,462 | ₩106,326 | +0.37% | 1210.6만 |
|---|
| 2026.08.21 | ₩106,910 | ₩107,573 | ₩104,395 | ₩105,669 | -1.16% | 1275.4만 |
|---|
| 2026.08.20 | ₩105,227 | ₩107,480 | ₩104,717 | ₩105,334 | +0.10% | 1757.6만 |
|---|
| 2026.08.19 | ₩100,439 | ₩106,353 | ₩99,192 | ₩104,650 | +4.19% | 1906만 |
|---|
| 2026.08.18 | ₩100,822 | ₩103,631 | ₩100,077 | ₩100,118 | -0.70% | 1589.6만 |
|---|
| 2026.08.17 | ₩103,376 | ₩103,966 | ₩100,104 | ₩100,560 | -2.72% | 1808.5만 |
|---|
| 2026.08.14 | ₩103,376 | ₩103,845 | ₩101,070 | ₩101,847 | -1.48% | 1019.6만 |
|---|
| 2026.08.13 | ₩101,418 | ₩101,961 | ₩99,943 | ₩101,754 | +0.33% | 1323.9만 |
|---|
| 2026.08.12 | ₩104,865 | ₩105,347 | ₩100,413 | ₩101,056 | -3.63% | 1919.3만 |
|---|
| 2026.08.11 | ₩104,596 | ₩105,923 | ₩103,879 | ₩105,321 | +0.69% | 1871.2만 |
|---|
| 2026.08.10 | ₩101,150 | ₩104,731 | ₩101,096 | ₩104,637 | +3.45% | 2726.3만 |
|---|
| 2026.08.07 | ₩95,598 | ₩101,137 | ₩95,518 | ₩100,600 | +5.23% | 3307만 |
|---|
| 2026.08.06 | ₩92,031 | ₩95,706 | ₩91,415 | ₩94,499 | +2.68% | 3151만 |
|---|
| 2026.08.05 | ₩92,528 | ₩93,091 | ₩89,490 | ₩91,428 | -1.19% | 5013.2만 |
|---|
| 2026.08.04 | ₩95,625 | ₩96,939 | ₩95,397 | ₩96,537 | +0.95% | 2004.6만 |
|---|
| 2026.08.03 | ₩95,518 | ₩96,482 | ₩95,230 | ₩96,028 | +0.53% | 1295.3만 |
|---|
| 2026.07.31 | ₩93,815 | ₩94,539 | ₩93,198 | ₩94,351 | +0.57% | 1199.4만 |
|---|
| 2026.07.30 | ₩94,673 | ₩94,673 | ₩92,112 | ₩94,365 | -0.33% | 1418.4만 |
|---|
| 2026.07.29 | ₩94,003 | ₩96,269 | ₩93,413 | ₩95,478 | +1.57% | 1205.2만 |
|---|
| 2026.07.28 | ₩92,675 | ₩95,075 | ₩92,206 | ₩94,861 | +2.36% | 2096.9만 |
|---|
| 2026.07.27 | ₩89,014 | ₩91,643 | ₩87,714 | ₩91,428 | +2.71% | 2572.3만 |
|---|
| 2026.07.24 | ₩93,051 | ₩93,962 | ₩87,915 | ₩88,424 | -4.97% | 2796.6만 |
|---|
| 2026.07.23 | ₩94,097 | ₩95,317 | ₩91,656 | ₩92,407 | -1.80% | 2364.9만 |
|---|
| 2026.07.22 | ₩95,840 | ₩95,840 | ₩93,815 | ₩94,311 | -1.60% | 1500.1만 |
|---|
| 2026.07.21 | ₩96,779 | ₩97,878 | ₩95,786 | ₩95,947 | -0.86% | 1176.9만 |
|---|
| 2026.07.20 | ₩97,221 | ₩98,441 | ₩96,001 | ₩96,779 | -0.46% | 1494.8만 |
|---|
| 2026.07.17 | ₩98,240 | ₩98,508 | ₩96,175 | ₩97,167 | -1.09% | 1831.8만 |
|---|
| 2026.07.16 | ₩98,797 | ₩101,110 | ₩97,382 | ₩99,286 | +0.50% | 1790.4만 |
|---|
| 2026.07.15 | ₩97,261 | ₩99,183 | ₩96,819 | ₩97,449 | +0.19% | 1387.7만 |
|---|
| 2026.07.14 | ₩98,642 | ₩99,501 | ₩95,531 | ₩96,658 | -2.01% | 1870.4만 |
|---|
| 2026.07.13 | ₩100,667 | ₩102,317 | ₩99,058 | ₩99,581 | -1.08% | 1245.9만 |
|---|
| 2026.07.10 | ₩100,547 | ₩102,196 | ₩99,876 | ₩99,957 | -0.59% | 976.7만 |
|---|
| 2026.07.09 | ₩97,221 | ₩99,715 | ₩96,966 | ₩99,702 | +2.55% | 989.6만 |
|---|
| 2026.07.08 | ₩98,575 | ₩100,265 | ₩97,328 | ₩98,696 | +0.12% | 1261.3만 |
|---|
| 2026.07.07 | ₩98,683 | ₩100,372 | ₩98,321 | ₩99,675 | +1.01% | 1561.6만 |
|---|
| 2026.07.06 | ₩99,440 | ₩99,983 | ₩96,363 | ₩97,114 | -2.34% | 1582.2만 |
|---|
| 2026.07.02 | ₩97,610 | ₩99,916 | ₩96,993 | ₩99,809 | +2.25% | 1408.8만 |
|---|
| 2026.07.01 | ₩96,859 | ₩98,964 | ₩96,095 | ₩97,436 | +0.60% | 1264.8만 |
|---|
| 2026.06.30 | ₩100,278 | ₩100,614 | ₩96,309 | ₩96,765 | -3.50% | 2780.6만 |
|---|
| 2026.06.29 | ₩101,914 | ₩104,275 | ₩99,501 | ₩101,244 | -0.66% | 2622.1만 |
|---|
| 2026.06.26 | ₩97,489 | ₩102,437 | ₩97,154 | ₩102,183 | +4.81% | 6458.1만 |
|---|
| 2026.06.25 | ₩99,581 | ₩99,970 | ₩96,698 | ₩96,886 | -2.71% | 1468.2만 |
|---|
| 2026.06.24 | ₩94,271 | ₩101,566 | ₩93,466 | ₩99,031 | +5.05% | 3482.3만 |
|---|
| 2026.06.23 | ₩95,317 | ₩95,954 | ₩93,285 | ₩93,426 | -1.98% | 2073.4만 |
|---|
| 2026.06.22 | ₩95,826 | ₩97,154 | ₩95,008 | ₩95,786 | -0.04% | 2188.7만 |
|---|
| 2026.06.18 | ₩96,510 | ₩97,208 | ₩94,915 | ₩96,068 | -0.46% | 2720.3만 |
|---|
| 2026.06.17 | ₩97,731 | ₩98,254 | ₩95,062 | ₩95,089 | -2.70% | 1614.4만 |
|---|
| 2026.06.16 | ₩98,267 | ₩99,615 | ₩97,583 | ₩98,227 | -0.04% | 1751.5만 |
|---|
| 2026.06.15 | ₩94,700 | ₩98,535 | ₩94,485 | ₩97,690 | +3.16% | 2474.9만 |
|---|
| 2026.06.12 | ₩93,895 | ₩94,177 | ₩90,382 | ₩92,326 | -1.67% | 1967.8만 |
|---|
| 2026.06.11 | ₩91,488 | ₩93,285 | ₩90,100 | ₩93,265 | +1.94% | 2499.5만 |
|---|
| 2026.06.10 | ₩93,466 | ₩94,371 | ₩92,005 | ₩92,005 | -1.56% | 2190.9만 |
|---|
| 2026.06.09 | ₩94,237 | ₩95,813 | ₩93,198 | ₩94,378 | +0.15% | 2003만 |
|---|
| 2026.06.08 | ₩94,418 | ₩95,122 | ₩93,828 | ₩93,949 | -0.50% | 1863.6만 |
|---|
| 2026.06.05 | ₩96,336 | ₩97,261 | ₩94,284 | ₩94,821 | -1.57% | 1853.2만 |
|---|
| 2026.06.04 | ₩97,422 | ₩98,616 | ₩96,182 | ₩96,832 | -0.61% | 1757.7만 |
|---|
| 2026.06.03 | ₩95,411 | ₩96,383 | ₩94,345 | ₩96,135 | +0.76% | 1734.8만 |
|---|
| 2026.06.02 | ₩97,355 | ₩98,066 | ₩95,632 | ₩96,041 | -1.35% | 1665.8만 |
|---|
| 2026.06.01 | ₩95,652 | ₩99,977 | ₩95,652 | ₩98,924 | +3.42% | 2412만 |
|---|
| 2026.05.29 | ₩94,740 | ₩96,872 | ₩93,815 | ₩94,405 | -0.35% | 5029.5만 |
|---|
| 2026.05.28 | ₩94,097 | ₩95,397 | ₩93,305 | ₩95,102 | +1.07% | 1913.9만 |
|---|
| 2026.05.27 | ₩93,667 | ₩95,129 | ₩93,332 | ₩94,848 | +1.26% | 2314.8만 |
|---|
| 2026.05.26 | ₩96,202 | ₩96,323 | ₩93,735 | ₩94,030 | -2.26% | 2328.1만 |
|---|
| 2026.05.22 | ₩99,031 | ₩100,533 | ₩95,639 | ₩96,309 | -2.75% | 1968.9만 |
|---|
| 2026.05.21 | ₩99,561 | ₩100,051 | ₩97,757 | ₩98,710 | -0.86% | 1323.9만 |
|---|
| 2026.05.20 | ₩98,964 | ₩100,431 | ₩97,261 | ₩100,037 | +1.08% | 1276.5만 |
|---|
| 2026.05.19 | ₩101,231 | ₩101,928 | ₩99,179 | ₩99,353 | -1.85% | 1742만 |
|---|
| 2026.05.18 | ₩100,426 | ₩101,874 | ₩99,541 | ₩100,681 | +0.25% | 1777.6만 |
|---|
| 2026.05.15 | ₩99,648 | ₩101,331 | ₩98,736 | ₩100,694 | +1.05% | 1639.4만 |
|---|
| 2026.05.14 | ₩100,124 | ₩100,962 | ₩97,724 | ₩100,158 | +0.03% | 1733만 |
|---|
| 2026.05.13 | ₩101,378 | ₩101,982 | ₩99,259 | ₩100,171 | -1.19% | 1405.5만 |
|---|
| 2026.05.12 | ₩102,183 | ₩103,027 | ₩99,782 | ₩102,397 | +0.21% | 1724.1만 |
|---|
| 2026.05.11 | ₩101,244 | ₩103,277 | ₩100,708 | ₩102,116 | +0.86% | 1899.6만 |
|---|
| 2026.05.08 | ₩103,323 | ₩103,323 | ₩99,772 | ₩101,177 | -2.08% | 1623.1만 |
|---|
| 2026.05.07 | ₩107,044 | ₩108,391 | ₩102,317 | ₩102,893 | -3.88% | 2697.2만 |
|---|
| 2026.05.06 | ₩103,872 | ₩107,426 | ₩102,853 | ₩106,165 | +2.21% | 3578.3만 |
|---|
| 2026.05.05 | ₩99,568 | ₩100,305 | ₩97,449 | ₩97,824 | -1.75% | 2742.4만 |
|---|
| 2026.05.04 | ₩100,473 | ₩101,004 | ₩98,589 | ₩99,139 | -1.33% | 1386.8만 |
|---|
| 2026.05.01 | ₩100,721 | ₩101,459 | ₩100,012 | ₩100,734 | +0.01% | 1086.7만 |
|---|
| 2026.04.30 | ₩99,662 | ₩100,600 | ₩97,945 | ₩100,051 | +0.39% | 1606.7만 |
|---|
| 2026.04.29 | ₩98,790 | ₩100,211 | ₩97,597 | ₩99,863 | +1.09% | 1175.2만 |
|---|
| 2026.04.28 | ₩101,512 | ₩102,800 | ₩99,353 | ₩99,380 | -2.10% | 1403.9만 |
|---|
| 2026.04.27 | ₩100,138 | ₩103,188 | ₩100,131 | ₩102,277 | +2.14% | 1467만 |
|---|
| 2026.04.24 | ₩100,265 | ₩100,265 | ₩98,602 | ₩100,091 | -0.17% | 1300.7만 |
|---|
| 2026.04.23 | ₩102,800 | ₩103,493 | ₩98,897 | ₩100,171 | -2.56% | 1867.1만 |
|---|
| 2026.04.22 | ₩104,194 | ₩104,556 | ₩100,708 | ₩101,351 | -2.73% | 1413.3만 |
|---|
| 2026.04.21 | ₩104,596 | ₩105,616 | ₩103,306 | ₩103,604 | -0.95% | 1169.8만 |
|---|
| 2026.04.20 | ₩102,813 | ₩104,201 | ₩101,512 | ₩103,913 | +1.07% | 1150.7만 |
|---|
| 2026.04.17 | ₩103,812 | ₩105,562 | ₩102,732 | ₩103,416 | -0.38% | 1696.7만 |
|---|
| 2026.04.16 | ₩103,939 | ₩104,663 | ₩102,404 | ₩102,558 | -1.33% | 1277.2만 |
|---|
| 2026.04.15 | ₩99,045 | ₩104,503 | ₩98,956 | ₩103,631 | +4.63% | 1969.6만 |
|---|
| 2026.04.14 | ₩98,113 | ₩99,165 | ₩96,872 | ₩97,771 | -0.35% | 1675만 |
|---|
| 2026.04.13 | ₩93,962 | ₩97,637 | ₩93,627 | ₩97,006 | +3.24% | 1269.1만 |
|---|
| 2026.04.10 | ₩96,980 | ₩97,731 | ₩93,922 | ₩94,512 | -2.54% | 1181.8만 |
|---|
| 2026.04.09 | ₩96,752 | ₩97,020 | ₩93,889 | ₩96,296 | -0.47% | 1650만 |
|---|
| 2026.04.08 | ₩100,574 | ₩101,150 | ₩96,644 | ₩97,060 | -3.49% | 1356만 |
|---|
| 2026.04.07 | ₩96,256 | ₩97,302 | ₩95,357 | ₩96,188 | -0.07% | 968.6만 |
|---|
| 2026.04.06 | ₩96,041 | ₩97,597 | ₩95,753 | ₩96,779 | +0.77% | 775.1만 |
|---|
| 2026.04.02 | ₩95,089 | ₩96,510 | ₩93,574 | ₩96,336 | +1.31% | 1275.9만 |
|---|
| 2026.04.01 | ₩97,127 | ₩97,489 | ₩94,955 | ₩96,162 | -0.99% | 1303.5만 |
|---|
| 2026.03.31 | ₩94,821 | ₩96,618 | ₩94,150 | ₩96,457 | +1.73% | 1588.7만 |
|---|
| 2026.03.30 | ₩93,480 | ₩94,539 | ₩92,313 | ₩93,748 | +0.29% | 1387.4만 |
|---|
| 2026.03.27 | ₩94,016 | ₩94,378 | ₩91,803 | ₩92,769 | -1.33% | 1387만 |
|---|
| 2026.03.26 | ₩97,543 | ₩97,576 | ₩94,137 | ₩94,606 | -3.01% | 1541.3만 |
|---|
| 2026.03.25 | ₩97,892 | ₩99,018 | ₩96,805 | ₩97,999 | +0.11% | 1156.9만 |
|---|
| 2026.03.24 | ₩100,077 | ₩100,587 | ₩96,745 | ₩97,006 | -3.07% | 1440.4만 |
|---|
| 2026.03.23 | ₩100,936 | ₩101,673 | ₩99,823 | ₩100,734 | -0.20% | 1415.5만 |
|---|
| 2026.03.20 | ₩100,547 | ₩100,547 | ₩97,945 | ₩99,085 | -1.45% | 2616.1만 |
|---|
| 2026.03.19 | ₩102,558 | ₩104,389 | ₩101,003 | ₩101,029 | -1.49% | 1379.2만 |
|---|
| 2026.03.18 | ₩103,832 | ₩104,167 | ₩102,558 | ₩102,800 | -0.99% | 1369.3만 |
|---|
| 2026.03.17 | ₩103,778 | ₩106,246 | ₩103,671 | ₩104,315 | +0.52% | 3314.6만 |
|---|
| 2026.03.16 | ₩99,233 | ₩101,083 | ₩99,233 | ₩100,118 | +0.89% | 1599.7만 |
|---|
| 2026.03.13 | ₩98,287 | ₩100,399 | ₩97,476 | ₩98,334 | +0.05% | 1640.1만 |
|---|
| 2026.03.12 | ₩100,399 | ₩101,713 | ₩97,342 | ₩97,851 | -2.54% | 1708.3만 |
|---|
| 2026.03.11 | ₩99,957 | ₩101,378 | ₩98,629 | ₩100,533 | +0.58% | 2101.1만 |
|---|
| 2026.03.10 | ₩99,192 | ₩99,393 | ₩96,792 | ₩97,033 | -2.18% | 1758.2만 |
|---|
| 2026.03.09 | ₩99,393 | ₩99,957 | ₩96,470 | ₩99,018 | -0.38% | 2120.9만 |
|---|
| 2026.03.06 | ₩100,211 | ₩101,338 | ₩99,487 | ₩100,748 | +0.54% | 1477.1만 |
|---|
| 2026.03.05 | ₩102,706 | ₩104,932 | ₩100,755 | ₩101,164 | -1.50% | 1789.4만 |
|---|
| 2026.03.04 | ₩102,310 | ₩103,309 | ₩100,591 | ₩102,786 | +0.47% | 1981.9만 |
|---|
| 2026.03.03 | ₩99,903 | ₩103,664 | ₩99,259 | ₩102,397 | +2.50% | 2189.3만 |
|---|
| 2026.03.02 | ₩98,562 | ₩102,578 | ₩98,093 | ₩101,847 | +3.33% | 2577.9만 |
|---|
| 2026.02.27 | ₩99,098 | ₩101,619 | ₩98,774 | ₩101,137 | +2.06% | 2042.8만 |
|---|
| 2026.02.26 | ₩98,093 | ₩102,049 | ₩97,664 | ₩100,305 | +2.26% | 2244.9만 |
|---|
| 2026.02.25 | ₩96,980 | ₩98,106 | ₩96,443 | ₩97,664 | +0.71% | 1982.1만 |
|---|
| 2026.02.24 | ₩94,700 | ₩96,738 | ₩93,802 | ₩95,719 | +1.08% | 1958.1만 |
|---|
| 2026.02.23 | ₩97,878 | ₩98,039 | ₩94,070 | ₩94,834 | -3.11% | 2292.2만 |
|---|
| 2026.02.20 | ₩97,422 | ₩100,017 | ₩97,302 | ₩99,045 | +1.67% | 2024.2만 |
|---|
| 2026.02.19 | ₩96,376 | ₩99,373 | ₩96,229 | ₩97,811 | +1.49% | 1589.8만 |
|---|
| 2026.02.18 | ₩94,217 | ₩98,254 | ₩94,023 | ₩97,583 | +3.57% | 1823.6만 |
|---|
| 2026.02.17 | ₩94,754 | ₩95,183 | ₩93,466 | ₩94,579 | -0.18% | 2028.6만 |
|---|
| 2026.02.13 | ₩95,290 | ₩95,773 | ₩92,554 | ₩93,855 | -1.51% | 2652.7만 |
|---|
| 2026.02.12 | ₩96,805 | ₩97,395 | ₩93,131 | ₩95,505 | -1.34% | 3354.1만 |
|---|
| 2026.02.11 | ₩98,911 | ₩99,348 | ₩94,740 | ₩95,223 | -3.73% | 2804.5만 |
|---|
| 2026.02.10 | ₩99,742 | ₩100,641 | ₩98,522 | ₩98,562 | -1.18% | 1895.9만 |
|---|
| 2026.02.09 | ₩100,252 | ₩100,325 | ₩98,575 | ₩99,112 | -1.14% | 1795.9만 |
|---|
| 2026.02.06 | ₩101,231 | ₩101,727 | ₩97,449 | ₩100,265 | -0.95% | 2447만 |
|---|
| 2026.02.05 | ₩98,240 | ₩103,550 | ₩98,187 | ₩100,855 | +2.66% | 3311.2만 |
|---|
| 2026.02.04 | ₩101,412 | ₩104,212 | ₩96,390 | ₩99,125 | -2.25% | 6304.5만 |
|---|
| 2026.02.03 | ₩107,922 | ₩108,190 | ₩103,658 | ₩104,503 | -3.17% | 2949.1만 |
|---|
| 2026.02.02 | ₩107,010 | ₩109,813 | ₩106,192 | ₩108,405 | +1.30% | 1843.5만 |
|---|
| 2026.01.30 | ₩108,499 | ₩110,094 | ₩106,501 | ₩107,345 | -1.06% | 2434.4만 |
|---|
| 2026.01.29 | ₩107,868 | ₩110,068 | ₩107,225 | ₩109,558 | +1.57% | 2685.8만 |
|---|
| 2026.01.28 | ₩108,834 | ₩109,755 | ₩106,923 | ₩106,983 | -1.70% | 1931.7만 |
|---|
| 2026.01.27 | ₩109,893 | ₩110,074 | ₩107,091 | ₩108,941 | -0.87% | 1999.4만 |
|---|
| 2026.01.26 | ₩110,430 | ₩111,744 | ₩109,840 | ₩109,934 | -0.45% | 1655.6만 |
|---|
| 2026.01.23 | ₩110,832 | ₩112,052 | ₩109,250 | ₩110,376 | -0.41% | 1470.4만 |
|---|
| 2026.01.22 | ₩111,972 | ₩114,560 | ₩109,303 | ₩110,711 | -1.13% | 1945.7만 |
|---|
| 2026.01.21 | ₩113,165 | ₩114,801 | ₩111,234 | ₩112,991 | -0.15% | 2117.2만 |
|---|
| 2026.01.20 | ₩111,382 | ₩112,388 | ₩110,430 | ₩112,267 | +0.79% | 1942.9만 |
|---|
| 2026.01.16 | ₩112,843 | ₩113,983 | ₩111,301 | ₩113,782 | +0.83% | 2073.9만 |
|---|
| 2026.01.15 | ₩115,069 | ₩115,794 | ₩110,939 | ₩113,152 | -1.67% | 1889.3만 |
|---|
| 2026.01.14 | ₩114,479 | ₩115,311 | ₩111,972 | ₩113,514 | -0.84% | 1551.1만 |
|---|
| 2026.01.13 | ₩112,924 | ₩115,244 | ₩112,240 | ₩114,533 | +1.43% | 1480.9만 |
|---|
| 2026.01.12 | ₩113,501 | ₩114,627 | ₩112,334 | ₩113,541 | +0.04% | 1268.8만 |
|---|
| 2026.01.09 | ₩117,027 | ₩117,041 | ₩113,828 | ₩114,573 | -2.10% | 1588.2만 |
|---|
| 2026.01.08 | ₩115,002 | ₩118,328 | ₩114,453 | ₩117,456 | +2.13% | 1549.9만 |
|---|
| 2026.01.07 | ₩115,646 | ₩117,658 | ₩114,862 | ₩115,579 | -0.06% | 2529.3만 |
|---|
| 2026.01.06 | ₩108,861 | ₩114,855 | ₩108,740 | ₩114,707 | +5.37% | 2750.9만 |
|---|
| 2026.01.05 | ₩109,437 | ₩111,087 | ₩106,708 | ₩108,271 | -1.07% | 2403.7만 |
|---|
| 2026.01.02 | ₩110,014 | ₩112,186 | ₩109,250 | ₩111,114 | +1.00% | 1309.5만 |
|---|
| 2025.12.31 | ₩109,960 | ₩110,691 | ₩109,183 | ₩109,571 | -0.35% | 842.8만 |
|---|
| 2025.12.30 | ₩109,612 | ₩110,631 | ₩109,330 | ₩110,121 | +0.46% | 950.1만 |
|---|
| 2025.12.29 | ₩108,499 | ₩110,229 | ₩108,331 | ₩109,290 | +0.73% | 1207.3만 |
|---|
| 2025.12.26 | ₩108,888 | ₩109,290 | ₩108,190 | ₩108,968 | +0.07% | 674.2만 |
|---|
| 2025.12.24 | ₩108,633 | ₩109,169 | ₩108,056 | ₩108,821 | +0.17% | 431.1만 |
|---|
| 2025.12.23 | ₩108,633 | ₩109,183 | ₩107,748 | ₩108,579 | -0.05% | 1044.6만 |
|---|
| 2025.12.22 | ₩109,048 | ₩110,296 | ₩108,485 | ₩108,968 | -0.07% | 2057만 |
|---|
| 2025.12.19 | ₩106,970 | ₩107,265 | ₩105,012 | ₩106,353 | -0.58% | 3435.3만 |
|---|
| 2025.12.18 | ₩107,761 | ₩108,230 | ₩106,675 | ₩106,863 | -0.83% | 1868.2만 |
|---|
| 2025.12.17 | ₩108,365 | ₩109,022 | ₩105,642 | ₩106,125 | -2.07% | 2800.8만 |
|---|
| 2025.12.16 | ₩109,618 | ₩110,027 | ₩107,627 | ₩108,512 | -1.01% | 2446.5만 |
|---|
| 2025.12.15 | ₩111,918 | ₩112,133 | ₩108,841 | ₩109,773 | -1.92% | 3207.1만 |
|---|
| 2025.12.12 | ₩114,654 | ₩115,928 | ₩113,337 | ₩114,131 | -0.46% | 1621.2만 |
|---|
| 2025.12.11 | ₩112,716 | ₩114,982 | ₩111,757 | ₩114,573 | +1.65% | 2334.6만 |
|---|
| 2025.12.10 | ₩118,864 | ₩119,012 | ₩110,926 | ₩112,857 | -5.05% | 5120.2만 |
|---|
| 2025.12.09 | ₩123,115 | ₩123,384 | ₩119,220 | ₩119,441 | -2.98% | 1711.8만 |
|---|
| 2025.12.08 | ₩121,721 | ₩124,416 | ₩121,721 | ₩124,135 | +1.98% | 1264.7만 |
|---|
| 2025.12.05 | ₩121,654 | ₩124,376 | ₩121,305 | ₩122,458 | +0.66% | 1115.5만 |
|---|
| 2025.12.04 | ₩120,930 | ₩122,029 | ₩119,951 | ₩122,016 | +0.90% | 1314.5만 |
|---|
| 2025.12.03 | ₩120,480 | ₩122,539 | ₩119,283 | ₩121,600 | +0.93% | 2133.6만 |
|---|
| 2025.12.02 | ₩115,365 | ₩118,596 | ₩114,828 | ₩117,430 | +1.79% | 1893만 |
|---|
| 2025.12.01 | ₩116,652 | ₩117,483 | ₩114,620 | ₩116,089 | -0.48% | 1751.7만 |
|---|
| 2025.11.28 | ₩116,008 | ₩117,497 | ₩115,646 | ₩117,389 | +1.19% | 906.9만 |
|---|
| 2025.11.26 | ₩112,790 | ₩115,800 | ₩112,173 | ₩114,868 | +1.84% | 2044.9만 |
|---|
| 2025.11.25 | ₩112,374 | ₩112,998 | ₩110,483 | ₩112,227 | -0.13% | 1848.2만 |
|---|
| 2025.11.24 | ₩112,843 | ₩113,340 | ₩111,342 | ₩112,227 | -0.55% | 2488.3만 |
|---|
| 2025.11.21 | ₩112,602 | ₩112,642 | ₩109,303 | ₩112,468 | -0.12% | 3378.3만 |
|---|
| 2025.11.20 | ₩120,956 | ₩121,412 | ₩111,221 | ₩111,784 | -7.58% | 4173.4만 |
|---|
| 2025.11.19 | ₩121,493 | ₩122,136 | ₩119,200 | ₩120,058 | -1.18% | 1825.6만 |
|---|
| 2025.11.18 | ₩123,504 | ₩124,608 | ₩119,790 | ₩121,841 | -1.35% | 1743.9만 |
|---|
| 2025.11.17 | ₩122,445 | ₩124,148 | ₩121,681 | ₩123,518 | +0.88% | 1692.3만 |
|---|
| 2025.11.14 | ₩120,769 | ₩124,202 | ₩120,179 | ₩122,861 | +1.73% | 1247.6만 |
|---|
| 2025.11.13 | ₩125,650 | ₩126,133 | ₩122,499 | ₩123,075 | -2.05% | 1636.8만 |
|---|
| 2025.11.12 | ₩126,200 | ₩127,634 | ₩124,389 | ₩125,475 | -0.57% | 1600.5만 |
|---|
| 2025.11.11 | ₩125,583 | ₩126,267 | ₩124,671 | ₩125,516 | -0.05% | 1327.6만 |
|---|
| 2025.11.10 | ₩124,698 | ₩126,468 | ₩123,705 | ₩126,186 | +1.19% | 1331만 |
|---|
| 2025.11.07 | ₩122,847 | ₩124,939 | ₩121,088 | ₩123,357 | +0.41% | 1649만 |
|---|
| 2025.11.06 | ₩123,370 | ₩124,403 | ₩121,788 | ₩123,531 | +0.13% | 1831.6만 |
|---|
| 2025.11.05 | ₩127,407 | ₩127,983 | ₩124,067 | ₩124,376 | -2.38% | 2015.1만 |
|---|
| 2025.11.04 | ₩123,330 | ₩127,433 | ₩120,795 | ₩126,951 | +2.94% | 4878.7만 |
|---|
| 2025.11.03 | ₩130,960 | ₩134,567 | ₩129,780 | ₩133,723 | +2.11% | 2883.7만 |
|---|
| 2025.10.31 | ₩130,692 | ₩132,019 | ₩128,935 | ₩129,405 | -0.99% | 1533.3만 |
|---|
| 2025.10.30 | ₩127,943 | ₩130,906 | ₩126,803 | ₩129,391 | +1.13% | 1355.7만 |
|---|
| 2025.10.29 | ₩129,056 | ₩129,928 | ₩126,763 | ₩128,412 | -0.50% | 1453.3만 |
|---|
| 2025.10.28 | ₩129,767 | ₩131,054 | ₩127,943 | ₩127,970 | -1.38% | 1713.8만 |
|---|
| 2025.10.27 | ₩127,272 | ₩129,619 | ₩126,763 | ₩129,297 | +1.59% | 1174.8만 |
|---|
| 2025.10.24 | ₩127,594 | ₩127,742 | ₩125,918 | ₩126,146 | -1.14% | 1201.5만 |
|---|
| 2025.10.23 | ₩124,041 | ₩128,332 | ₩123,907 | ₩126,870 | +2.28% | 1712.2만 |
|---|
| 2025.10.22 | ₩124,403 | ₩125,268 | ₩122,594 | ₩123,652 | -0.60% | 1135.1만 |
|---|
| 2025.10.21 | ₩125,502 | ₩126,790 | ₩124,671 | ₩124,751 | -0.60% | 1050.3만 |
|---|
| 2025.10.20 | ₩124,711 | ₩126,723 | ₩124,510 | ₩125,650 | +0.75% | 1127.5만 |
|---|
| 2025.10.17 | ₩123,370 | ₩124,483 | ₩122,646 | ₩123,772 | +0.33% | 1428.2만 |
|---|
| 2025.10.16 | ₩126,642 | ₩128,010 | ₩122,271 | ₩124,067 | -2.03% | 1721.5만 |
|---|
| 2025.10.15 | ₩128,546 | ₩130,062 | ₩125,771 | ₩126,749 | -1.40% | 1434.7만 |
|---|
| 2025.10.14 | ₩125,757 | ₩127,634 | ₩123,987 | ₩126,387 | +0.50% | 1117.8만 |
|---|
| 2025.10.13 | ₩127,393 | ₩127,728 | ₩125,288 | ₩126,159 | -0.97% | 1103.1만 |
|---|
| 2025.10.10 | ₩129,136 | ₩129,338 | ₩125,154 | ₩125,248 | -3.01% | 1702.1만 |
|---|