시장 데이터를 불러오는 중
전체 종목
UBS Group AG Registered Ordinary Shares 과거 주가
UBS Group AG Registered Ordinary Shares · UBS · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UBS Group AG Registered Ordinary Shares · UBS · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,294 | ₩64,669 | ₩63,845 | ₩64,495 | +0.31% | 165.7만 |
| 2026.10.08 | ₩62,954 | ₩63,215 | ₩62,365 | ₩63,061 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,847 | ₩63,584 | ₩62,726 | ₩63,544 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,326 | ₩65,735 | ₩64,951 | ₩64,951 | -0.57% | 199.3만 |
| 2026.10.05 | ₩64,013 | ₩64,944 | ₩63,885 | ₩64,562 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,818 | ₩64,334 | ₩63,664 | ₩63,932 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,571 | ₩63,879 | ₩62,740 | ₩63,745 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,555 | ₩64,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,495 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,728 | ₩65,728 | ₩64,951 | ₩65,366 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,674 | ₩66,003 | ₩65,078 | ₩65,152 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,452 | ₩66,646 | ₩65,735 | ₩66,559 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,517 | ₩65,259 | ₩63,222 | ₩64,937 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,710 | ₩64,924 | ₩63,865 | ₩63,973 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,430 | ₩67,443 | ₩65,721 | ₩65,916 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩68,971 | ₩69,024 | ₩67,973 | ₩68,421 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩68,066 | ₩68,167 | ₩67,510 | ₩67,926 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩68,113 | ₩68,287 | ₩67,698 | ₩67,832 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,529 | ₩68,756 | ₩66,880 | ₩67,564 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,353 | ₩69,353 | ₩68,200 | ₩68,998 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,704 | ₩72,066 | ₩70,773 | ₩71,008 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,755 | ₩73,849 | ₩72,951 | ₩73,138 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,884 | ₩73,205 | ₩72,006 | ₩72,374 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,916 | ₩74,197 | ₩73,487 | ₩73,487 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩74,157 | ₩74,639 | ₩73,795 | ₩73,795 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩74,063 | ₩74,431 | ₩73,795 | ₩74,210 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,714 | ₩74,653 | ₩73,500 | ₩74,612 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,817 | ₩73,989 | ₩72,790 | ₩73,567 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩72,066 | ₩73,473 | ₩71,852 | ₩72,549 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,621 | ₩75,021 | ₩73,192 | ₩74,666 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,379 | ₩73,835 | ₩73,018 | ₩73,567 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩72,977 | ₩73,239 | ₩72,562 | ₩72,843 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,312 | ₩73,353 | ₩72,736 | ₩73,058 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩72,080 | ₩72,817 | ₩71,825 | ₩72,669 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,289 | ₩72,240 | ₩71,256 | ₩71,972 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩70,981 | ₩71,651 | ₩70,907 | ₩71,410 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,604 | ₩72,026 | ₩71,155 | ₩71,289 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩72,093 | ₩72,200 | ₩71,195 | ₩71,195 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩71,182 | ₩71,658 | ₩70,854 | ₩70,981 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩72,267 | ₩72,495 | ₩71,611 | ₩71,611 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,825 | ₩71,999 | ₩71,664 | ₩71,865 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩72,227 | ₩72,374 | ₩71,637 | ₩71,999 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,348 | ₩72,468 | ₩71,932 | ₩72,267 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩72,227 | ₩72,642 | ₩71,865 | ₩71,946 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,678 | ₩72,649 | ₩71,624 | ₩72,307 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩72,066 | ₩72,253 | ₩71,611 | ₩72,039 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩71,993 | ₩72,039 | ₩70,612 | ₩70,807 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩70,941 | ₩72,133 | ₩70,921 | ₩71,785 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,865 | ₩72,334 | ₩71,624 | ₩71,637 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,900 | ₩70,927 | ₩69,969 | ₩70,686 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩70,967 | ₩71,075 | ₩70,177 | ₩70,673 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,405 | ₩71,570 | ₩70,150 | ₩71,544 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,458 | ₩70,726 | ₩69,413 | ₩69,413 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩69,252 | ₩70,224 | ₩68,810 | ₩69,721 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,539 | ₩70,914 | ₩69,661 | ₩70,405 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,306 | ₩69,607 | ₩68,964 | ₩69,333 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩69,038 | ₩69,674 | ₩69,024 | ₩69,078 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,753 | ₩71,088 | ₩70,519 | ₩70,552 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩69,976 | ₩70,519 | ₩69,661 | ₩70,123 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,909 | ₩69,936 | ₩68,911 | ₩69,011 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩70,150 | ₩70,887 | ₩69,802 | ₩70,659 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,334 | ₩72,401 | ₩71,369 | ₩71,691 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩72,977 | ₩73,902 | ₩72,776 | ₩73,795 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩71,075 | ₩72,776 | ₩70,887 | ₩72,120 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,708 | ₩69,909 | ₩69,118 | ₩69,587 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,855 | ₩70,050 | ₩69,507 | ₩69,788 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩69,132 | ₩69,808 | ₩68,984 | ₩69,493 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩68,978 | ₩69,145 | ₩67,912 | ₩68,515 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,527 | ₩69,761 | ₩68,931 | ₩68,931 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩69,158 | ₩69,996 | ₩69,078 | ₩69,882 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,676 | ₩69,266 | ₩67,805 | ₩68,395 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩66,117 | ₩67,102 | ₩66,076 | ₩66,626 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,304 | ₩66,787 | ₩66,096 | ₩66,411 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩66,170 | ₩66,519 | ₩65,755 | ₩66,318 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩66,210 | ₩66,331 | ₩65,648 | ₩65,782 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,564 | ₩67,718 | ₩66,813 | ₩66,921 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩66,934 | ₩67,001 | ₩66,043 | ₩66,197 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,483 | ₩67,865 | ₩67,376 | ₩67,390 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,381 | ₩68,663 | ₩68,127 | ₩68,529 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,604 | ₩68,502 | ₩67,376 | ₩68,073 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩68,006 | ₩68,234 | ₩66,572 | ₩66,639 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,584 | ₩68,214 | ₩67,437 | ₩67,617 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,827 | ₩67,068 | ₩66,364 | ₩66,398 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,750 | ₩65,627 | ₩64,535 | ₩65,621 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩62,994 | ₩64,609 | ₩62,686 | ₩64,576 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,584 | ₩63,932 | ₩62,659 | ₩62,673 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩64,964 | ₩65,299 | ₩63,122 | ₩64,133 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,504 | ₩63,825 | ₩63,236 | ₩63,370 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,664 | ₩63,873 | ₩62,653 | ₩62,994 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,450 | ₩64,019 | ₩63,343 | ₩63,879 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,892 | ₩63,959 | ₩63,229 | ₩63,410 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,509 | ₩64,924 | ₩64,234 | ₩64,535 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩62,954 | ₩64,321 | ₩62,914 | ₩64,308 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,383 | ₩63,731 | ₩63,088 | ₩63,088 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,592 | ₩63,155 | ₩62,204 | ₩62,767 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,638 | ₩63,872 | ₩62,733 | ₩63,195 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩63,946 | ₩64,200 | ₩63,597 | ₩64,026 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,450 | ₩63,584 | ₩62,807 | ₩62,927 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,365 | ₩64,019 | ₩62,365 | ₩63,745 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩61,936 | ₩63,396 | ₩61,668 | ₩63,343 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,896 | ₩61,963 | ₩61,011 | ₩61,051 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩61,963 | ₩62,545 | ₩61,547 | ₩62,030 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩61,185 | ₩61,373 | ₩60,803 | ₩61,025 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,432 | ₩62,592 | ₩61,882 | ₩62,110 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,239 | ₩62,224 | ₩61,039 | ₩62,016 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩59,202 | ₩60,529 | ₩59,088 | ₩60,502 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,716 | ₩60,716 | ₩59,926 | ₩60,086 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,529 | ₩60,609 | ₩60,194 | ₩60,609 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩60,984 | ₩61,051 | ₩59,349 | ₩59,510 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,904 | ₩61,025 | ₩60,435 | ₩60,582 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,693 | ₩59,303 | ₩58,378 | ₩59,095 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,492 | ₩58,773 | ₩57,929 | ₩58,103 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,344 | ₩59,028 | ₩58,164 | ₩58,545 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩58,009 | ₩59,249 | ₩57,875 | ₩58,827 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩59,122 | ₩59,336 | ₩57,112 | ₩57,246 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,388 | ₩56,669 | ₩56,207 | ₩56,415 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,281 | ₩56,777 | ₩56,254 | ₩56,509 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,390 | ₩55,839 | ₩55,061 | ₩55,490 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,544 | ₩55,919 | ₩54,432 | ₩54,994 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩58,170 | ₩58,231 | ₩56,790 | ₩56,817 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,679 | ₩59,108 | ₩57,829 | ₩57,929 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,385 | ₩58,827 | ₩58,083 | ₩58,720 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,880 | ₩59,544 | ₩58,586 | ₩58,612 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩58,197 | ₩58,210 | ₩57,152 | ₩57,246 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,581 | ₩58,063 | ₩57,527 | ₩57,768 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,473 | ₩57,687 | ₩57,393 | ₩57,460 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,718 | ₩57,179 | ₩55,557 | ₩57,125 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩56,120 | ₩56,147 | ₩55,309 | ₩55,597 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,901 | ₩55,698 | ₩54,693 | ₩55,463 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩56,180 | ₩56,200 | ₩54,914 | ₩55,396 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,569 | ₩53,152 | ₩51,993 | ₩53,025 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,716 | ₩53,279 | ₩52,716 | ₩53,185 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩51,946 | ₩53,159 | ₩51,825 | ₩52,837 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,788 | ₩53,956 | ₩52,971 | ₩53,252 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,356 | ₩52,422 | ₩50,994 | ₩52,355 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩49,112 | ₩49,768 | ₩48,911 | ₩49,139 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,474 | ₩49,688 | ₩48,636 | ₩48,790 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,304 | ₩50,666 | ₩49,755 | ₩49,929 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩51,175 | ₩51,376 | ₩50,559 | ₩51,055 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,273 | ₩49,862 | ₩49,125 | ₩49,567 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,385 | ₩51,256 | ₩50,050 | ₩50,304 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩50,036 | ₩50,117 | ₩48,837 | ₩49,219 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩49,112 | ₩50,345 | ₩49,045 | ₩50,063 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,639 | ₩51,082 | ₩50,016 | ₩50,103 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,934 | ₩51,524 | ₩50,834 | ₩50,881 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,822 | ₩50,519 | ₩49,822 | ₩50,170 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,304 | ₩50,492 | ₩49,360 | ₩49,500 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,633 | ₩50,894 | ₩49,916 | ₩50,264 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,872 | ₩52,154 | ₩51,437 | ₩52,113 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,837 | ₩52,877 | ₩51,886 | ₩52,033 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,479 | ₩51,912 | ₩49,842 | ₩51,765 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,256 | ₩51,731 | ₩50,827 | ₩51,510 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,602 | ₩53,252 | ₩52,066 | ₩52,609 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,252 | ₩53,494 | ₩52,984 | ₩53,279 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,765 | ₩53,594 | ₩51,530 | ₩53,199 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,614 | ₩55,075 | ₩53,601 | ₩54,780 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,651 | ₩55,879 | ₩55,035 | ₩55,517 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩55,973 | ₩56,180 | ₩55,537 | ₩56,147 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩55,061 | ₩55,711 | ₩54,968 | ₩55,664 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩54,981 | ₩55,557 | ₩54,740 | ₩55,209 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,844 | ₩57,045 | ₩55,262 | ₩55,651 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩56,951 | ₩57,460 | ₩56,535 | ₩57,045 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,803 | ₩56,917 | ₩56,442 | ₩56,723 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,607 | ₩58,251 | ₩57,554 | ₩58,009 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,267 | ₩56,750 | ₩56,200 | ₩56,710 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,571 | ₩56,308 | ₩55,262 | ₩56,267 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,447 | ₩57,661 | ₩55,999 | ₩56,629 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩57,112 | ₩57,427 | ₩56,040 | ₩56,643 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,470 | ₩59,691 | ₩58,050 | ₩58,787 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,505 | ₩59,691 | ₩58,398 | ₩59,537 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩58,009 | ₩58,901 | ₩58,003 | ₩58,840 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩59,122 | ₩59,537 | ₩58,385 | ₩58,653 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,790 | ₩61,252 | ₩59,664 | ₩60,100 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,731 | ₩64,214 | ₩63,209 | ₩63,879 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,834 | ₩64,194 | ₩62,679 | ₩63,999 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,611 | ₩63,731 | ₩62,981 | ₩63,182 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,589 | ₩64,877 | ₩63,530 | ₩64,535 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,656 | ₩65,132 | ₩63,517 | ₩64,267 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩65,969 | ₩66,143 | ₩65,380 | ₩65,996 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,482 | ₩64,850 | ₩64,354 | ₩64,361 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,745 | ₩63,839 | ₩62,438 | ₩63,718 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,455 | ₩64,669 | ₩64,026 | ₩64,200 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,606 | ₩63,671 | ₩62,579 | ₩63,584 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,445 | ₩63,014 | ₩62,137 | ₩62,271 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,450 | ₩63,765 | ₩63,323 | ₩63,490 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,834 | ₩63,765 | ₩62,780 | ₩63,611 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,651 | ₩63,666 | ₩62,941 | ₩63,370 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩63,973 | ₩64,073 | ₩63,256 | ₩63,463 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,705 | ₩64,160 | ₩63,664 | ₩64,160 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,691 | ₩63,919 | ₩63,390 | ₩63,745 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,450 | ₩63,638 | ₩63,242 | ₩63,303 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩63,155 | ₩63,571 | ₩62,579 | ₩63,383 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,772 | ₩63,879 | ₩63,008 | ₩63,316 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,356 | ₩64,897 | ₩63,316 | ₩64,468 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,445 | ₩63,217 | ₩62,331 | ₩63,115 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩62,083 | ₩62,378 | ₩62,016 | ₩62,056 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,552 | ₩62,706 | ₩62,304 | ₩62,338 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,311 | ₩62,405 | ₩62,043 | ₩62,378 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,249 | ₩63,390 | ₩63,081 | ₩63,343 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩62,981 | ₩63,370 | ₩62,847 | ₩63,262 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,525 | ₩62,914 | ₩62,485 | ₩62,807 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩62,030 | ₩62,391 | ₩61,989 | ₩62,217 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,896 | ₩62,525 | ₩61,660 | ₩62,016 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,346 | ₩62,298 | ₩61,333 | ₩61,775 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,636 | ₩60,770 | ₩60,066 | ₩60,086 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,457 | ₩60,227 | ₩59,296 | ₩60,033 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,835 | ₩57,889 | ₩57,184 | ₩57,205 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,231 | ₩58,639 | ₩57,674 | ₩57,902 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,522 | ₩57,313 | ₩56,388 | ₩57,192 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,316 | ₩55,932 | ₩54,994 | ₩55,758 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,887 | ₩55,537 | ₩54,887 | ₩55,329 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,807 | ₩55,236 | ₩54,666 | ₩54,954 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,596 | ₩54,646 | ₩52,556 | ₩54,458 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩52,127 | ₩52,415 | ₩51,986 | ₩52,006 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,363 | ₩52,060 | ₩51,363 | ₩52,046 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,725 | ₩51,953 | ₩51,658 | ₩51,912 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,551 | ₩51,832 | ₩51,443 | ₩51,564 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,336 | ₩51,832 | ₩51,323 | ₩51,725 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩50,988 | ₩51,182 | ₩50,901 | ₩50,988 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩49,969 | ₩50,438 | ₩49,708 | ₩50,371 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩49,058 | ₩49,440 | ₩48,836 | ₩49,299 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,634 | ₩49,849 | ₩49,118 | ₩49,675 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,532 | ₩51,108 | ₩49,286 | ₩49,299 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩51,068 | ₩51,276 | ₩50,800 | ₩51,189 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,666 | ₩51,202 | ₩50,559 | ₩50,961 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩51,979 | ₩52,107 | ₩51,068 | ₩51,256 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,765 | ₩52,314 | ₩51,577 | ₩52,154 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩53,185 | ₩53,386 | ₩52,341 | ₩52,355 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,931 | ₩53,333 | ₩52,917 | ₩53,065 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩52,180 | ₩52,442 | ₩52,140 | ₩52,234 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,403 | ₩51,604 | ₩51,155 | ₩51,497 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,398 | ₩51,336 | ₩50,237 | ₩51,336 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,417 | ₩51,551 | ₩50,860 | ₩50,974 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,792 | ₩51,845 | ₩51,390 | ₩51,417 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩50,010 | ₩50,840 | ₩49,889 | ₩50,747 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,881 | ₩51,015 | ₩50,485 | ₩50,881 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩51,108 | ₩51,490 | ₩50,907 | ₩51,403 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩51,135 | ₩51,484 | ₩50,941 | ₩50,961 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,691 | ₩52,080 | ₩51,082 | ₩51,296 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,247 | ₩52,535 | ₩52,113 | ₩52,381 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,577 | ₩51,993 | ₩51,484 | ₩51,725 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩50,961 | ₩51,236 | ₩50,800 | ₩50,948 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,403 | ₩51,417 | ₩51,068 | ₩51,216 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,854 | ₩51,035 | ₩50,619 | ₩51,001 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,559 | ₩50,693 | ₩50,304 | ₩50,331 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩51,095 | ₩51,403 | ₩51,015 | ₩51,403 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,403 | ₩51,691 | ₩50,974 | ₩51,577 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,690 | ₩52,837 | ₩51,993 | ₩52,087 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,475 | ₩52,757 | ₩52,167 | ₩52,368 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩52,944 | ₩53,902 | ₩52,716 | ₩53,587 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,815 | ₩54,237 | ₩53,775 | ₩54,123 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,324 | ₩54,472 | ₩53,132 | ₩53,252 | -1.97% | 187.6만 |
|---|