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 | ₩94,197 | ₩96,664 | ₩94,143 | ₩95,900 | +1.81% | 1654.3만 |
| 2026.10.08 | ₩91,427 | ₩94,304 | ₩91,193 | ₩94,197 | +3.03% | 1453.1만 |
| 2026.10.07 | ₩92,333 | ₩92,856 | ₩91,548 | ₩91,796 | -0.58% | 1198만 |
| 2026.10.06 | ₩93,285 | ₩93,794 | ₩92,212 | ₩92,641 | -0.69% | 1506.7만 |
| 2026.10.05 | ₩91,729 | ₩93,888 | ₩91,702 | ₩93,178 | +1.58% | 1703.2만 |
| 2026.10.02 | ₩91,515 | ₩91,823 | ₩90,147 | ₩91,340 | -0.19% | 1557.5만 |
| 2026.10.01 | ₩91,917 | ₩92,413 | ₩90,281 | ₩91,032 | -0.96% | 1774.7만 |
| 2026.09.30 | ₩93,741 | ₩93,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,877 |
| -1.99% |
| 1563만 |
| 2026.09.29 | ₩91,823 | ₩93,727 | ₩91,729 | ₩93,017 | +1.30% | 1477.7만 |
|---|
| 2026.09.28 | ₩93,017 | ₩93,446 | ₩90,831 | ₩91,407 | -1.73% | 1674.7만 |
|---|
| 2026.09.25 | ₩92,896 | ₩93,432 | ₩92,260 | ₩93,365 | +0.51% | 1091.2만 |
|---|
| 2026.09.24 | ₩93,137 | ₩93,982 | ₩92,433 | ₩92,829 | -0.33% | 1448만 |
|---|
| 2026.09.23 | ₩93,285 | ₩93,929 | ₩91,930 | ₩93,097 | -0.20% | 1801만 |
|---|
| 2026.09.22 | ₩96,088 | ₩96,423 | ₩93,258 | ₩93,727 | -2.46% | 2642만 |
|---|
| 2026.09.21 | ₩94,975 | ₩95,739 | ₩94,024 | ₩95,001 | +0.03% | 1695.6만 |
|---|
| 2026.09.18 | ₩95,075 | ₩95,216 | ₩93,955 | ₩94,545 | -0.56% | 2065.3만 |
|---|
| 2026.09.17 | ₩96,021 | ₩96,076 | ₩94,197 | ₩95,042 | -1.02% | 1980.8만 |
|---|
| 2026.09.16 | ₩95,645 | ₩96,503 | ₩94,641 | ₩95,176 | -0.49% | 1796.1만 |
|---|
| 2026.09.15 | ₩96,993 | ₩97,120 | ₩95,632 | ₩95,793 | -1.24% | 1551.6만 |
|---|
| 2026.09.14 | ₩96,524 | ₩97,634 | ₩95,565 | ₩97,402 | +0.91% | 1905.5만 |
|---|
| 2026.09.11 | ₩97,885 | ₩97,972 | ₩95,263 | ₩96,114 | -1.81% | 2530.9만 |
|---|
| 2026.09.10 | ₩94,385 | ₩98,542 | ₩92,856 | ₩97,308 | +3.10% | 3540.2만 |
|---|
| 2026.09.09 | ₩97,965 | ₩98,034 | ₩95,216 | ₩95,323 | -2.70% | 2182.9만 |
|---|
| 2026.09.08 | ₩101,405 | ₩101,405 | ₩97,516 | ₩98,072 | -3.29% | 2592.3만 |
|---|
| 2026.09.04 | ₩102,122 | ₩103,075 | ₩100,862 | ₩101,599 | -0.51% | 1441.8만 |
|---|
| 2026.09.03 | ₩103,712 | ₩105,078 | ₩100,835 | ₩101,868 | -1.78% | 1442.1만 |
|---|
| 2026.09.02 | ₩101,988 | ₩103,584 | ₩101,063 | ₩102,525 | +0.53% | 1301.5만 |
|---|
| 2026.09.01 | ₩100,942 | ₩102,069 | ₩100,071 | ₩100,902 | -0.04% | 1122.1만 |
|---|
| 2026.08.31 | ₩104,831 | ₩104,996 | ₩101,036 | ₩101,452 | -3.22% | 1850.6만 |
|---|
| 2026.08.28 | ₩103,262 | ₩105,938 | ₩102,887 | ₩105,703 | +2.36% | 1070.3만 |
|---|
| 2026.08.27 | ₩104,148 | ₩104,188 | ₩102,190 | ₩103,195 | -0.91% | 1438.9만 |
|---|
| 2026.08.26 | ₩109,378 | ₩110,457 | ₩105,160 | ₩105,261 | -3.76% | 1452.4만 |
|---|
| 2026.08.25 | ₩106,454 | ₩107,862 | ₩105,422 | ₩107,755 | +1.22% | 1417.7만 |
|---|
| 2026.08.24 | ₩105,945 | ₩106,642 | ₩104,469 | ₩106,333 | +0.37% | 1210.6만 |
|---|
| 2026.08.21 | ₩106,917 | ₩107,581 | ₩104,402 | ₩105,676 | -1.16% | 1275.4만 |
|---|
| 2026.08.20 | ₩105,234 | ₩107,487 | ₩104,724 | ₩105,341 | +0.10% | 1757.6만 |
|---|
| 2026.08.19 | ₩100,446 | ₩106,360 | ₩99,199 | ₩104,657 | +4.19% | 1906만 |
|---|
| 2026.08.18 | ₩100,828 | ₩103,638 | ₩100,084 | ₩100,124 | -0.70% | 1589.6만 |
|---|
| 2026.08.17 | ₩103,383 | ₩103,973 | ₩100,111 | ₩100,567 | -2.72% | 1808.5만 |
|---|
| 2026.08.14 | ₩103,383 | ₩103,852 | ₩101,076 | ₩101,854 | -1.48% | 1019.6만 |
|---|
| 2026.08.13 | ₩101,425 | ₩101,968 | ₩99,950 | ₩101,760 | +0.33% | 1323.9만 |
|---|
| 2026.08.12 | ₩104,872 | ₩105,354 | ₩100,419 | ₩101,063 | -3.63% | 1919.3만 |
|---|
| 2026.08.11 | ₩104,603 | ₩105,930 | ₩103,886 | ₩105,328 | +0.69% | 1871.2만 |
|---|
| 2026.08.10 | ₩101,157 | ₩104,738 | ₩101,103 | ₩104,644 | +3.45% | 2726.3만 |
|---|
| 2026.08.07 | ₩95,605 | ₩101,143 | ₩95,524 | ₩100,607 | +5.23% | 3307만 |
|---|
| 2026.08.06 | ₩92,038 | ₩95,712 | ₩91,421 | ₩94,505 | +2.68% | 3151만 |
|---|
| 2026.08.05 | ₩92,534 | ₩93,097 | ₩89,496 | ₩91,434 | -1.19% | 5013.2만 |
|---|
| 2026.08.04 | ₩95,632 | ₩96,946 | ₩95,404 | ₩96,544 | +0.95% | 2004.6만 |
|---|
| 2026.08.03 | ₩95,524 | ₩96,489 | ₩95,236 | ₩96,034 | +0.53% | 1295.3만 |
|---|
| 2026.07.31 | ₩93,821 | ₩94,545 | ₩93,204 | ₩94,358 | +0.57% | 1199.4만 |
|---|
| 2026.07.30 | ₩94,680 | ₩94,680 | ₩92,118 | ₩94,371 | -0.33% | 1418.4만 |
|---|
| 2026.07.29 | ₩94,009 | ₩96,275 | ₩93,419 | ₩95,484 | +1.57% | 1205.2만 |
|---|
| 2026.07.28 | ₩92,681 | ₩95,082 | ₩92,212 | ₩94,867 | +2.36% | 2096.9만 |
|---|
| 2026.07.27 | ₩89,020 | ₩91,649 | ₩87,719 | ₩91,434 | +2.71% | 2572.3만 |
|---|
| 2026.07.24 | ₩93,057 | ₩93,969 | ₩87,921 | ₩88,430 | -4.97% | 2796.6만 |
|---|
| 2026.07.23 | ₩94,103 | ₩95,323 | ₩91,662 | ₩92,413 | -1.80% | 2364.9만 |
|---|
| 2026.07.22 | ₩95,846 | ₩95,846 | ₩93,821 | ₩94,317 | -1.60% | 1500.1만 |
|---|
| 2026.07.21 | ₩96,785 | ₩97,885 | ₩95,793 | ₩95,954 | -0.86% | 1176.9만 |
|---|
| 2026.07.20 | ₩97,228 | ₩98,448 | ₩96,007 | ₩96,785 | -0.46% | 1494.8만 |
|---|
| 2026.07.17 | ₩98,247 | ₩98,515 | ₩96,182 | ₩97,174 | -1.09% | 1831.8만 |
|---|
| 2026.07.16 | ₩98,803 | ₩101,117 | ₩97,389 | ₩99,293 | +0.50% | 1790.4만 |
|---|
| 2026.07.15 | ₩97,268 | ₩99,190 | ₩96,825 | ₩97,456 | +0.19% | 1387.7만 |
|---|
| 2026.07.14 | ₩98,649 | ₩99,507 | ₩95,538 | ₩96,664 | -2.01% | 1870.4만 |
|---|
| 2026.07.13 | ₩100,674 | ₩102,324 | ₩99,065 | ₩99,588 | -1.08% | 1245.9만 |
|---|
| 2026.07.10 | ₩100,553 | ₩102,203 | ₩99,883 | ₩99,963 | -0.59% | 976.7만 |
|---|
| 2026.07.09 | ₩97,228 | ₩99,722 | ₩96,973 | ₩99,709 | +2.55% | 989.6만 |
|---|
| 2026.07.08 | ₩98,582 | ₩100,272 | ₩97,335 | ₩98,703 | +0.12% | 1261.3만 |
|---|
| 2026.07.07 | ₩98,689 | ₩100,379 | ₩98,327 | ₩99,682 | +1.01% | 1561.6만 |
|---|
| 2026.07.06 | ₩99,447 | ₩99,990 | ₩96,369 | ₩97,120 | -2.34% | 1582.2만 |
|---|
| 2026.07.02 | ₩97,616 | ₩99,923 | ₩97,000 | ₩99,816 | +2.25% | 1408.8만 |
|---|
| 2026.07.01 | ₩96,865 | ₩98,971 | ₩96,101 | ₩97,442 | +0.60% | 1264.8만 |
|---|
| 2026.06.30 | ₩100,285 | ₩100,620 | ₩96,316 | ₩96,772 | -3.50% | 2780.6만 |
|---|
| 2026.06.29 | ₩101,921 | ₩104,282 | ₩99,507 | ₩101,251 | -0.66% | 2622.1만 |
|---|
| 2026.06.26 | ₩97,496 | ₩102,444 | ₩97,161 | ₩102,190 | +4.81% | 6458.1만 |
|---|
| 2026.06.25 | ₩99,588 | ₩99,977 | ₩96,705 | ₩96,892 | -2.71% | 1468.2만 |
|---|
| 2026.06.24 | ₩94,277 | ₩101,573 | ₩93,473 | ₩99,038 | +5.05% | 3482.3만 |
|---|
| 2026.06.23 | ₩95,323 | ₩95,960 | ₩93,292 | ₩93,432 | -1.98% | 2073.4만 |
|---|
| 2026.06.22 | ₩95,833 | ₩97,161 | ₩95,015 | ₩95,793 | -0.04% | 2188.7만 |
|---|
| 2026.06.18 | ₩96,517 | ₩97,214 | ₩94,921 | ₩96,074 | -0.46% | 2720.3만 |
|---|
| 2026.06.17 | ₩97,737 | ₩98,260 | ₩95,068 | ₩95,095 | -2.70% | 1614.4만 |
|---|
| 2026.06.16 | ₩98,274 | ₩99,621 | ₩97,590 | ₩98,233 | -0.04% | 1751.5만 |
|---|
| 2026.06.15 | ₩94,706 | ₩98,542 | ₩94,492 | ₩97,697 | +3.16% | 2474.9만 |
|---|
| 2026.06.12 | ₩93,902 | ₩94,183 | ₩90,388 | ₩92,333 | -1.67% | 1967.8만 |
|---|
| 2026.06.11 | ₩91,494 | ₩93,292 | ₩90,106 | ₩93,271 | +1.94% | 2499.5만 |
|---|
| 2026.06.10 | ₩93,473 | ₩94,378 | ₩92,011 | ₩92,011 | -1.56% | 2190.9만 |
|---|
| 2026.06.09 | ₩94,244 | ₩95,819 | ₩93,204 | ₩94,385 | +0.15% | 2003만 |
|---|
| 2026.06.08 | ₩94,425 | ₩95,129 | ₩93,835 | ₩93,955 | -0.50% | 1863.6만 |
|---|
| 2026.06.05 | ₩96,342 | ₩97,268 | ₩94,291 | ₩94,827 | -1.57% | 1853.2만 |
|---|
| 2026.06.04 | ₩97,429 | ₩98,622 | ₩96,188 | ₩96,839 | -0.61% | 1757.7만 |
|---|
| 2026.06.03 | ₩95,417 | ₩96,389 | ₩94,351 | ₩96,141 | +0.76% | 1734.8만 |
|---|
| 2026.06.02 | ₩97,362 | ₩98,072 | ₩95,638 | ₩96,047 | -1.35% | 1665.8만 |
|---|
| 2026.06.01 | ₩95,659 | ₩99,983 | ₩95,659 | ₩98,931 | +3.42% | 2412만 |
|---|
| 2026.05.29 | ₩94,747 | ₩96,879 | ₩93,821 | ₩94,411 | -0.35% | 5029.5만 |
|---|
| 2026.05.28 | ₩94,103 | ₩95,404 | ₩93,312 | ₩95,109 | +1.07% | 1913.9만 |
|---|
| 2026.05.27 | ₩93,674 | ₩95,136 | ₩93,338 | ₩94,854 | +1.26% | 2314.8만 |
|---|
| 2026.05.26 | ₩96,208 | ₩96,329 | ₩93,741 | ₩94,036 | -2.26% | 2328.1만 |
|---|
| 2026.05.22 | ₩99,038 | ₩100,540 | ₩95,645 | ₩96,316 | -2.75% | 1968.9만 |
|---|
| 2026.05.21 | ₩99,568 | ₩100,057 | ₩97,764 | ₩98,716 | -0.86% | 1323.9만 |
|---|
| 2026.05.20 | ₩98,971 | ₩100,438 | ₩97,268 | ₩100,044 | +1.08% | 1276.5만 |
|---|
| 2026.05.19 | ₩101,237 | ₩101,935 | ₩99,186 | ₩99,360 | -1.85% | 1742만 |
|---|
| 2026.05.18 | ₩100,433 | ₩101,881 | ₩99,548 | ₩100,688 | +0.25% | 1777.6만 |
|---|
| 2026.05.15 | ₩99,655 | ₩101,338 | ₩98,743 | ₩100,701 | +1.05% | 1639.4만 |
|---|
| 2026.05.14 | ₩100,131 | ₩100,969 | ₩97,730 | ₩100,165 | +0.03% | 1733만 |
|---|
| 2026.05.13 | ₩101,385 | ₩101,988 | ₩99,266 | ₩100,178 | -1.19% | 1405.5만 |
|---|
| 2026.05.12 | ₩102,190 | ₩103,034 | ₩99,789 | ₩102,404 | +0.21% | 1724.1만 |
|---|
| 2026.05.11 | ₩101,251 | ₩103,284 | ₩100,714 | ₩102,122 | +0.86% | 1899.6만 |
|---|
| 2026.05.08 | ₩103,329 | ₩103,329 | ₩99,778 | ₩101,184 | -2.08% | 1623.1만 |
|---|
| 2026.05.07 | ₩107,051 | ₩108,399 | ₩102,324 | ₩102,900 | -3.88% | 2697.2만 |
|---|
| 2026.05.06 | ₩103,879 | ₩107,433 | ₩102,860 | ₩106,173 | +2.21% | 3578.3만 |
|---|
| 2026.05.05 | ₩99,574 | ₩100,312 | ₩97,456 | ₩97,831 | -1.75% | 2742.4만 |
|---|
| 2026.05.04 | ₩100,480 | ₩101,011 | ₩98,595 | ₩99,145 | -1.33% | 1386.8만 |
|---|
| 2026.05.01 | ₩100,728 | ₩101,465 | ₩100,018 | ₩100,741 | +0.01% | 1086.7만 |
|---|
| 2026.04.30 | ₩99,668 | ₩100,607 | ₩97,952 | ₩100,057 | +0.39% | 1606.7만 |
|---|
| 2026.04.29 | ₩98,797 | ₩100,218 | ₩97,603 | ₩99,869 | +1.09% | 1175.2만 |
|---|
| 2026.04.28 | ₩101,519 | ₩102,806 | ₩99,360 | ₩99,387 | -2.10% | 1403.9만 |
|---|
| 2026.04.27 | ₩100,144 | ₩103,195 | ₩100,138 | ₩102,283 | +2.14% | 1467만 |
|---|
| 2026.04.24 | ₩100,272 | ₩100,272 | ₩98,609 | ₩100,097 | -0.17% | 1300.7만 |
|---|
| 2026.04.23 | ₩102,806 | ₩103,500 | ₩98,904 | ₩100,178 | -2.56% | 1867.1만 |
|---|
| 2026.04.22 | ₩104,201 | ₩104,563 | ₩100,714 | ₩101,358 | -2.73% | 1413.3만 |
|---|
| 2026.04.21 | ₩104,603 | ₩105,623 | ₩103,313 | ₩103,611 | -0.95% | 1169.8만 |
|---|
| 2026.04.20 | ₩102,820 | ₩104,208 | ₩101,519 | ₩103,920 | +1.07% | 1150.7만 |
|---|
| 2026.04.17 | ₩103,819 | ₩105,569 | ₩102,739 | ₩103,423 | -0.38% | 1696.7만 |
|---|
| 2026.04.16 | ₩103,946 | ₩104,671 | ₩102,411 | ₩102,565 | -1.33% | 1277.2만 |
|---|
| 2026.04.15 | ₩99,051 | ₩104,510 | ₩98,963 | ₩103,638 | +4.63% | 1969.6만 |
|---|
| 2026.04.14 | ₩98,119 | ₩99,172 | ₩96,879 | ₩97,777 | -0.35% | 1675만 |
|---|
| 2026.04.13 | ₩93,969 | ₩97,643 | ₩93,634 | ₩97,013 | +3.24% | 1269.1만 |
|---|
| 2026.04.10 | ₩96,986 | ₩97,737 | ₩93,929 | ₩94,519 | -2.54% | 1181.8만 |
|---|
| 2026.04.09 | ₩96,758 | ₩97,026 | ₩93,895 | ₩96,302 | -0.47% | 1650만 |
|---|
| 2026.04.08 | ₩100,580 | ₩101,157 | ₩96,651 | ₩97,067 | -3.49% | 1356만 |
|---|
| 2026.04.07 | ₩96,262 | ₩97,308 | ₩95,363 | ₩96,195 | -0.07% | 968.6만 |
|---|
| 2026.04.06 | ₩96,047 | ₩97,603 | ₩95,759 | ₩96,785 | +0.77% | 775.1만 |
|---|
| 2026.04.02 | ₩95,095 | ₩96,517 | ₩93,580 | ₩96,342 | +1.31% | 1275.9만 |
|---|
| 2026.04.01 | ₩97,134 | ₩97,496 | ₩94,961 | ₩96,168 | -0.99% | 1303.5만 |
|---|
| 2026.03.31 | ₩94,827 | ₩96,624 | ₩94,157 | ₩96,463 | +1.73% | 1588.7만 |
|---|
| 2026.03.30 | ₩93,486 | ₩94,545 | ₩92,319 | ₩93,754 | +0.29% | 1387.4만 |
|---|
| 2026.03.27 | ₩94,022 | ₩94,385 | ₩91,810 | ₩92,775 | -1.33% | 1387만 |
|---|
| 2026.03.26 | ₩97,549 | ₩97,583 | ₩94,143 | ₩94,612 | -3.01% | 1541.3만 |
|---|
| 2026.03.25 | ₩97,898 | ₩99,025 | ₩96,812 | ₩98,005 | +0.11% | 1156.9만 |
|---|
| 2026.03.24 | ₩100,084 | ₩100,594 | ₩96,751 | ₩97,013 | -3.07% | 1440.4만 |
|---|
| 2026.03.23 | ₩100,942 | ₩101,680 | ₩99,829 | ₩100,741 | -0.20% | 1415.5만 |
|---|
| 2026.03.20 | ₩100,553 | ₩100,553 | ₩97,952 | ₩99,092 | -1.45% | 2616.1만 |
|---|
| 2026.03.19 | ₩102,565 | ₩104,396 | ₩101,009 | ₩101,036 | -1.49% | 1379.2만 |
|---|
| 2026.03.18 | ₩103,839 | ₩104,174 | ₩102,565 | ₩102,806 | -0.99% | 1369.3만 |
|---|
| 2026.03.17 | ₩103,785 | ₩106,253 | ₩103,678 | ₩104,322 | +0.52% | 3314.6만 |
|---|
| 2026.03.16 | ₩99,239 | ₩101,090 | ₩99,239 | ₩100,124 | +0.89% | 1599.7만 |
|---|
| 2026.03.13 | ₩98,294 | ₩100,406 | ₩97,482 | ₩98,341 | +0.05% | 1640.1만 |
|---|
| 2026.03.12 | ₩100,406 | ₩101,720 | ₩97,348 | ₩97,858 | -2.54% | 1708.3만 |
|---|
| 2026.03.11 | ₩99,963 | ₩101,385 | ₩98,636 | ₩100,540 | +0.58% | 2101.1만 |
|---|
| 2026.03.10 | ₩99,199 | ₩99,400 | ₩96,798 | ₩97,040 | -2.18% | 1758.2만 |
|---|
| 2026.03.09 | ₩99,400 | ₩99,963 | ₩96,477 | ₩99,025 | -0.38% | 2120.9만 |
|---|
| 2026.03.06 | ₩100,218 | ₩101,345 | ₩99,494 | ₩100,755 | +0.54% | 1477.1만 |
|---|
| 2026.03.05 | ₩102,713 | ₩104,939 | ₩100,761 | ₩101,170 | -1.50% | 1789.4만 |
|---|
| 2026.03.04 | ₩102,317 | ₩103,316 | ₩100,598 | ₩102,793 | +0.47% | 1981.9만 |
|---|
| 2026.03.03 | ₩99,910 | ₩103,671 | ₩99,266 | ₩102,404 | +2.50% | 2189.3만 |
|---|
| 2026.03.02 | ₩98,569 | ₩102,585 | ₩98,099 | ₩101,854 | +3.33% | 2577.9만 |
|---|
| 2026.02.27 | ₩99,105 | ₩101,626 | ₩98,781 | ₩101,143 | +2.06% | 2042.8만 |
|---|
| 2026.02.26 | ₩98,099 | ₩102,055 | ₩97,670 | ₩100,312 | +2.26% | 2244.9만 |
|---|
| 2026.02.25 | ₩96,986 | ₩98,113 | ₩96,450 | ₩97,670 | +0.71% | 1982.1만 |
|---|
| 2026.02.24 | ₩94,706 | ₩96,745 | ₩93,808 | ₩95,726 | +1.08% | 1958.1만 |
|---|
| 2026.02.23 | ₩97,885 | ₩98,046 | ₩94,076 | ₩94,840 | -3.11% | 2292.2만 |
|---|
| 2026.02.20 | ₩97,429 | ₩100,024 | ₩97,308 | ₩99,051 | +1.67% | 2024.2만 |
|---|
| 2026.02.19 | ₩96,383 | ₩99,380 | ₩96,235 | ₩97,818 | +1.49% | 1589.8만 |
|---|
| 2026.02.18 | ₩94,224 | ₩98,260 | ₩94,029 | ₩97,590 | +3.57% | 1823.6만 |
|---|
| 2026.02.17 | ₩94,760 | ₩95,189 | ₩93,473 | ₩94,586 | -0.18% | 2028.6만 |
|---|
| 2026.02.13 | ₩95,296 | ₩95,779 | ₩92,561 | ₩93,861 | -1.51% | 2652.7만 |
|---|
| 2026.02.12 | ₩96,812 | ₩97,402 | ₩93,137 | ₩95,511 | -1.34% | 3354.1만 |
|---|
| 2026.02.11 | ₩98,917 | ₩99,355 | ₩94,747 | ₩95,229 | -3.73% | 2804.5만 |
|---|
| 2026.02.10 | ₩99,749 | ₩100,647 | ₩98,528 | ₩98,569 | -1.18% | 1895.9만 |
|---|
| 2026.02.09 | ₩100,258 | ₩100,332 | ₩98,582 | ₩99,118 | -1.14% | 1795.9만 |
|---|
| 2026.02.06 | ₩101,237 | ₩101,734 | ₩97,456 | ₩100,272 | -0.95% | 2447만 |
|---|
| 2026.02.05 | ₩98,247 | ₩103,557 | ₩98,193 | ₩100,862 | +2.66% | 3311.2만 |
|---|
| 2026.02.04 | ₩101,418 | ₩104,219 | ₩96,396 | ₩99,132 | -2.25% | 6304.5만 |
|---|
| 2026.02.03 | ₩107,929 | ₩108,198 | ₩103,665 | ₩104,510 | -3.17% | 2949.1만 |
|---|
| 2026.02.02 | ₩107,017 | ₩109,820 | ₩106,199 | ₩108,412 | +1.30% | 1843.5만 |
|---|
| 2026.01.30 | ₩108,506 | ₩110,102 | ₩106,508 | ₩107,353 | -1.06% | 2434.4만 |
|---|
| 2026.01.29 | ₩107,876 | ₩110,075 | ₩107,232 | ₩109,565 | +1.57% | 2685.8만 |
|---|
| 2026.01.28 | ₩108,841 | ₩109,763 | ₩106,930 | ₩106,991 | -1.70% | 1931.7만 |
|---|
| 2026.01.27 | ₩109,901 | ₩110,082 | ₩107,098 | ₩108,949 | -0.87% | 1999.4만 |
|---|
| 2026.01.26 | ₩110,437 | ₩111,751 | ₩109,847 | ₩109,941 | -0.45% | 1655.6만 |
|---|
| 2026.01.23 | ₩110,839 | ₩112,060 | ₩109,257 | ₩110,383 | -0.41% | 1470.4만 |
|---|
| 2026.01.22 | ₩111,979 | ₩114,568 | ₩109,311 | ₩110,719 | -1.13% | 1945.7만 |
|---|
| 2026.01.21 | ₩113,173 | ₩114,809 | ₩111,242 | ₩112,999 | -0.15% | 2117.2만 |
|---|
| 2026.01.20 | ₩111,389 | ₩112,395 | ₩110,437 | ₩112,274 | +0.79% | 1942.9만 |
|---|
| 2026.01.16 | ₩112,851 | ₩113,991 | ₩111,309 | ₩113,790 | +0.83% | 2073.9만 |
|---|
| 2026.01.15 | ₩115,077 | ₩115,801 | ₩110,947 | ₩113,159 | -1.67% | 1889.3만 |
|---|
| 2026.01.14 | ₩114,487 | ₩115,319 | ₩111,979 | ₩113,522 | -0.84% | 1551.1만 |
|---|
| 2026.01.13 | ₩112,932 | ₩115,252 | ₩112,248 | ₩114,541 | +1.43% | 1480.9만 |
|---|
| 2026.01.12 | ₩113,508 | ₩114,635 | ₩112,341 | ₩113,548 | +0.04% | 1268.8만 |
|---|
| 2026.01.09 | ₩117,035 | ₩117,049 | ₩113,835 | ₩114,581 | -2.10% | 1588.2만 |
|---|
| 2026.01.08 | ₩115,010 | ₩118,336 | ₩114,460 | ₩117,464 | +2.13% | 1549.9만 |
|---|
| 2026.01.07 | ₩115,654 | ₩117,665 | ₩114,869 | ₩115,587 | -0.06% | 2529.3만 |
|---|
| 2026.01.06 | ₩108,868 | ₩114,863 | ₩108,747 | ₩114,715 | +5.37% | 2750.9만 |
|---|
| 2026.01.05 | ₩109,445 | ₩111,094 | ₩106,716 | ₩108,278 | -1.07% | 2403.7만 |
|---|
| 2026.01.02 | ₩110,021 | ₩112,194 | ₩109,257 | ₩111,121 | +1.00% | 1309.5만 |
|---|
| 2025.12.31 | ₩109,968 | ₩110,699 | ₩109,190 | ₩109,579 | -0.35% | 842.8만 |
|---|
| 2025.12.30 | ₩109,619 | ₩110,638 | ₩109,337 | ₩110,129 | +0.46% | 950.1만 |
|---|
| 2025.12.29 | ₩108,506 | ₩110,236 | ₩108,338 | ₩109,297 | +0.73% | 1207.3만 |
|---|
| 2025.12.26 | ₩108,895 | ₩109,297 | ₩108,198 | ₩108,975 | +0.07% | 674.2만 |
|---|
| 2025.12.24 | ₩108,640 | ₩109,177 | ₩108,063 | ₩108,828 | +0.17% | 431.1만 |
|---|
| 2025.12.23 | ₩108,640 | ₩109,190 | ₩107,755 | ₩108,586 | -0.05% | 1044.6만 |
|---|
| 2025.12.22 | ₩109,056 | ₩110,303 | ₩108,493 | ₩108,975 | -0.07% | 2057만 |
|---|
| 2025.12.19 | ₩106,977 | ₩107,272 | ₩105,019 | ₩106,360 | -0.58% | 3435.3만 |
|---|
| 2025.12.18 | ₩107,768 | ₩108,238 | ₩106,682 | ₩106,870 | -0.83% | 1868.2만 |
|---|
| 2025.12.17 | ₩108,372 | ₩109,029 | ₩105,649 | ₩106,132 | -2.07% | 2800.8만 |
|---|
| 2025.12.16 | ₩109,626 | ₩110,035 | ₩107,634 | ₩108,519 | -1.01% | 2446.5만 |
|---|
| 2025.12.15 | ₩111,926 | ₩112,140 | ₩108,848 | ₩109,780 | -1.92% | 3207.1만 |
|---|
| 2025.12.12 | ₩114,661 | ₩115,935 | ₩113,345 | ₩114,138 | -0.46% | 1621.2만 |
|---|
| 2025.12.11 | ₩112,724 | ₩114,990 | ₩111,765 | ₩114,581 | +1.65% | 2334.6만 |
|---|
| 2025.12.10 | ₩118,872 | ₩119,020 | ₩110,933 | ₩112,864 | -5.05% | 5120.2만 |
|---|
| 2025.12.09 | ₩123,124 | ₩123,392 | ₩119,228 | ₩119,449 | -2.98% | 1711.8만 |
|---|
| 2025.12.08 | ₩121,729 | ₩124,424 | ₩121,729 | ₩124,143 | +1.98% | 1264.7만 |
|---|
| 2025.12.05 | ₩121,662 | ₩124,384 | ₩121,313 | ₩122,467 | +0.66% | 1115.5만 |
|---|
| 2025.12.04 | ₩120,938 | ₩122,037 | ₩119,959 | ₩122,024 | +0.90% | 1314.5만 |
|---|
| 2025.12.03 | ₩120,488 | ₩122,547 | ₩119,291 | ₩121,608 | +0.93% | 2133.6만 |
|---|
| 2025.12.02 | ₩115,372 | ₩118,604 | ₩114,836 | ₩117,437 | +1.79% | 1893만 |
|---|
| 2025.12.01 | ₩116,660 | ₩117,491 | ₩114,628 | ₩116,096 | -0.48% | 1751.7만 |
|---|
| 2025.11.28 | ₩116,016 | ₩117,505 | ₩115,654 | ₩117,397 | +1.19% | 906.9만 |
|---|
| 2025.11.26 | ₩112,797 | ₩115,808 | ₩112,181 | ₩114,876 | +1.84% | 2044.9만 |
|---|
| 2025.11.25 | ₩112,382 | ₩113,005 | ₩110,491 | ₩112,234 | -0.13% | 1848.2만 |
|---|
| 2025.11.24 | ₩112,851 | ₩113,347 | ₩111,349 | ₩112,234 | -0.55% | 2488.3만 |
|---|
| 2025.11.21 | ₩112,610 | ₩112,650 | ₩109,311 | ₩112,476 | -0.12% | 3378.3만 |
|---|
| 2025.11.20 | ₩120,965 | ₩121,420 | ₩111,228 | ₩111,792 | -7.58% | 4173.4만 |
|---|
| 2025.11.19 | ₩121,501 | ₩122,145 | ₩119,208 | ₩120,066 | -1.18% | 1825.6만 |
|---|
| 2025.11.18 | ₩123,513 | ₩124,616 | ₩119,798 | ₩121,850 | -1.35% | 1743.9만 |
|---|
| 2025.11.17 | ₩122,453 | ₩124,156 | ₩121,689 | ₩123,526 | +0.88% | 1692.3만 |
|---|
| 2025.11.14 | ₩120,777 | ₩124,210 | ₩120,187 | ₩122,869 | +1.73% | 1247.6만 |
|---|
| 2025.11.13 | ₩125,658 | ₩126,141 | ₩122,507 | ₩123,083 | -2.05% | 1636.8만 |
|---|
| 2025.11.12 | ₩126,208 | ₩127,643 | ₩124,398 | ₩125,484 | -0.57% | 1600.5만 |
|---|
| 2025.11.11 | ₩125,591 | ₩126,275 | ₩124,679 | ₩125,524 | -0.05% | 1327.6만 |
|---|
| 2025.11.10 | ₩124,706 | ₩126,476 | ₩123,714 | ₩126,195 | +1.19% | 1331만 |
|---|
| 2025.11.07 | ₩122,855 | ₩124,947 | ₩121,096 | ₩123,365 | +0.41% | 1649만 |
|---|
| 2025.11.06 | ₩123,378 | ₩124,411 | ₩121,796 | ₩123,539 | +0.13% | 1831.6만 |
|---|
| 2025.11.05 | ₩127,415 | ₩127,992 | ₩124,076 | ₩124,384 | -2.38% | 2015.1만 |
|---|
| 2025.11.04 | ₩123,338 | ₩127,442 | ₩120,804 | ₩126,959 | +2.94% | 4878.7만 |
|---|
| 2025.11.03 | ₩130,969 | ₩134,576 | ₩129,789 | ₩133,732 | +2.11% | 2883.7만 |
|---|
| 2025.10.31 | ₩130,701 | ₩132,028 | ₩128,944 | ₩129,413 | -0.99% | 1533.3만 |
|---|
| 2025.10.30 | ₩127,951 | ₩130,915 | ₩126,812 | ₩129,400 | +1.13% | 1355.7만 |
|---|
| 2025.10.29 | ₩129,065 | ₩129,936 | ₩126,771 | ₩128,421 | -0.50% | 1453.3만 |
|---|
| 2025.10.28 | ₩129,775 | ₩131,063 | ₩127,951 | ₩127,978 | -1.38% | 1713.8만 |
|---|
| 2025.10.27 | ₩127,281 | ₩129,628 | ₩126,771 | ₩129,306 | +1.59% | 1174.8만 |
|---|
| 2025.10.24 | ₩127,603 | ₩127,750 | ₩125,926 | ₩126,154 | -1.14% | 1201.5만 |
|---|
| 2025.10.23 | ₩124,049 | ₩128,340 | ₩123,915 | ₩126,879 | +2.28% | 1712.2만 |
|---|
| 2025.10.22 | ₩124,411 | ₩125,276 | ₩122,602 | ₩123,660 | -0.60% | 1135.1만 |
|---|
| 2025.10.21 | ₩125,511 | ₩126,798 | ₩124,679 | ₩124,760 | -0.60% | 1050.3만 |
|---|
| 2025.10.20 | ₩124,720 | ₩126,731 | ₩124,518 | ₩125,658 | +0.75% | 1127.5만 |
|---|
| 2025.10.17 | ₩123,378 | ₩124,492 | ₩122,654 | ₩123,781 | +0.33% | 1428.2만 |
|---|
| 2025.10.16 | ₩126,651 | ₩128,019 | ₩122,279 | ₩124,076 | -2.03% | 1721.5만 |
|---|
| 2025.10.15 | ₩128,555 | ₩130,070 | ₩125,779 | ₩126,758 | -1.40% | 1434.7만 |
|---|
| 2025.10.14 | ₩125,766 | ₩127,643 | ₩123,995 | ₩126,396 | +0.50% | 1117.8만 |
|---|
| 2025.10.13 | ₩127,402 | ₩127,737 | ₩125,296 | ₩126,168 | -0.97% | 1103.1만 |
|---|
| 2025.10.10 | ₩129,145 | ₩129,346 | ₩125,162 | ₩125,256 | -3.01% | 1702.1만 |
|---|