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 | ₩64,124 | ₩64,499 | ₩63,677 | ₩64,325 | +0.31% | 165.7만 |
| 2026.10.08 | ₩62,788 | ₩63,048 | ₩62,200 | ₩62,895 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,681 | ₩63,416 | ₩62,561 | ₩63,376 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,153 | ₩65,561 | ₩64,779 | ₩64,779 | -0.57% | 199.3만 |
| 2026.10.05 | ₩63,844 | ₩64,773 | ₩63,717 | ₩64,392 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,650 | ₩64,164 | ₩63,496 | ₩63,763 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,403 | ₩63,710 | ₩62,574 | ₩63,576 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,385 | ₩64,806 | ₩64,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,325 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,554 | ₩65,554 | ₩64,779 | ₩65,193 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,501 | ₩65,828 | ₩64,906 | ₩64,980 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,276 | ₩66,470 | ₩65,561 | ₩66,383 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,349 | ₩65,087 | ₩63,055 | ₩64,766 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,539 | ₩64,752 | ₩63,697 | ₩63,804 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,252 | ₩67,265 | ₩65,548 | ₩65,741 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩68,789 | ₩68,842 | ₩67,793 | ₩68,241 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩67,886 | ₩67,987 | ₩67,332 | ₩67,746 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩67,933 | ₩68,107 | ₩67,519 | ₩67,653 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,348 | ₩68,575 | ₩66,704 | ₩67,385 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,170 | ₩69,170 | ₩68,020 | ₩68,815 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,515 | ₩71,876 | ₩70,586 | ₩70,820 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,560 | ₩73,653 | ₩72,758 | ₩72,945 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,691 | ₩73,012 | ₩71,816 | ₩72,183 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,720 | ₩74,001 | ₩73,293 | ₩73,293 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩73,961 | ₩74,442 | ₩73,600 | ₩73,600 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩73,867 | ₩74,235 | ₩73,600 | ₩74,014 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,520 | ₩74,455 | ₩73,306 | ₩74,415 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,624 | ₩73,794 | ₩72,598 | ₩73,373 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩71,876 | ₩73,279 | ₩71,662 | ₩72,357 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,426 | ₩74,823 | ₩72,999 | ₩74,469 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,186 | ₩73,640 | ₩72,825 | ₩73,373 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩72,785 | ₩73,045 | ₩72,370 | ₩72,651 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,119 | ₩73,159 | ₩72,544 | ₩72,865 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩71,889 | ₩72,624 | ₩71,635 | ₩72,477 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,101 | ₩72,050 | ₩71,067 | ₩71,782 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩70,793 | ₩71,462 | ₩70,720 | ₩71,221 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,415 | ₩71,836 | ₩70,967 | ₩71,101 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩71,903 | ₩72,010 | ₩71,007 | ₩71,007 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩70,994 | ₩71,468 | ₩70,666 | ₩70,793 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩72,076 | ₩72,304 | ₩71,421 | ₩71,421 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,635 | ₩71,809 | ₩71,475 | ₩71,675 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩72,036 | ₩72,183 | ₩71,448 | ₩71,809 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,157 | ₩72,277 | ₩71,742 | ₩72,076 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩72,036 | ₩72,451 | ₩71,675 | ₩71,756 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,488 | ₩72,457 | ₩71,435 | ₩72,116 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩71,876 | ₩72,062 | ₩71,421 | ₩71,849 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩71,802 | ₩71,849 | ₩70,426 | ₩70,620 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩70,753 | ₩71,943 | ₩70,733 | ₩71,595 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,675 | ₩72,143 | ₩71,435 | ₩71,448 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,713 | ₩70,740 | ₩69,784 | ₩70,499 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩70,780 | ₩70,887 | ₩69,991 | ₩70,486 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,219 | ₩71,381 | ₩69,965 | ₩71,355 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,272 | ₩70,539 | ₩69,230 | ₩69,230 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩69,069 | ₩70,038 | ₩68,628 | ₩69,537 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,352 | ₩70,727 | ₩69,477 | ₩70,219 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,123 | ₩69,423 | ₩68,782 | ₩69,149 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩68,855 | ₩69,490 | ₩68,842 | ₩68,896 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,566 | ₩70,900 | ₩70,332 | ₩70,366 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩69,791 | ₩70,332 | ₩69,477 | ₩69,938 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,724 | ₩69,751 | ₩68,728 | ₩68,829 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩69,965 | ₩70,700 | ₩69,617 | ₩70,473 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,143 | ₩72,210 | ₩71,181 | ₩71,502 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩72,785 | ₩73,707 | ₩72,584 | ₩73,600 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩70,887 | ₩72,584 | ₩70,700 | ₩71,929 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,524 | ₩69,724 | ₩68,936 | ₩69,403 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,671 | ₩69,864 | ₩69,323 | ₩69,604 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩68,949 | ₩69,624 | ₩68,802 | ₩69,310 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩68,795 | ₩68,962 | ₩67,733 | ₩68,334 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,343 | ₩69,577 | ₩68,749 | ₩68,749 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩68,976 | ₩69,811 | ₩68,896 | ₩69,697 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,495 | ₩69,083 | ₩67,626 | ₩68,214 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩65,942 | ₩66,924 | ₩65,902 | ₩66,450 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,129 | ₩66,610 | ₩65,922 | ₩66,236 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩65,995 | ₩66,343 | ₩65,581 | ₩66,142 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩66,035 | ₩66,156 | ₩65,474 | ₩65,608 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,385 | ₩67,539 | ₩66,637 | ₩66,744 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩66,757 | ₩66,824 | ₩65,868 | ₩66,022 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,305 | ₩67,686 | ₩67,198 | ₩67,212 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,201 | ₩68,481 | ₩67,947 | ₩68,348 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,425 | ₩68,321 | ₩67,198 | ₩67,893 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩67,826 | ₩68,054 | ₩66,396 | ₩66,463 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,405 | ₩68,034 | ₩67,258 | ₩67,439 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,650 | ₩66,891 | ₩66,189 | ₩66,223 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,579 | ₩65,454 | ₩64,365 | ₩65,447 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩62,828 | ₩64,438 | ₩62,521 | ₩64,405 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,416 | ₩63,763 | ₩62,494 | ₩62,507 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩64,793 | ₩65,127 | ₩62,955 | ₩63,964 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,336 | ₩63,657 | ₩63,068 | ₩63,202 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,496 | ₩63,705 | ₩62,487 | ₩62,828 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,282 | ₩63,850 | ₩63,175 | ₩63,710 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,723 | ₩63,790 | ₩63,062 | ₩63,242 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,338 | ₩64,752 | ₩64,064 | ₩64,365 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩62,788 | ₩64,151 | ₩62,748 | ₩64,138 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,216 | ₩63,563 | ₩62,921 | ₩62,921 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,427 | ₩62,988 | ₩62,039 | ₩62,601 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,469 | ₩63,703 | ₩62,567 | ₩63,028 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩63,777 | ₩64,031 | ₩63,429 | ₩63,857 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,282 | ₩63,416 | ₩62,641 | ₩62,761 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,200 | ₩63,850 | ₩62,200 | ₩63,576 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩61,772 | ₩63,229 | ₩61,505 | ₩63,175 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,732 | ₩61,799 | ₩60,850 | ₩60,890 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩61,799 | ₩62,380 | ₩61,385 | ₩61,866 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩61,024 | ₩61,211 | ₩60,643 | ₩60,863 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,267 | ₩62,427 | ₩61,719 | ₩61,946 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,077 | ₩62,059 | ₩60,878 | ₩61,852 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩59,046 | ₩60,369 | ₩58,932 | ₩60,342 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,556 | ₩60,556 | ₩59,767 | ₩59,928 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,369 | ₩60,449 | ₩60,035 | ₩60,449 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩60,823 | ₩60,890 | ₩59,193 | ₩59,353 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,743 | ₩60,863 | ₩60,275 | ₩60,422 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,538 | ₩59,146 | ₩58,224 | ₩58,939 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,337 | ₩58,618 | ₩57,776 | ₩57,950 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,190 | ₩58,872 | ₩58,010 | ₩58,391 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩57,856 | ₩59,092 | ₩57,723 | ₩58,671 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩58,965 | ₩59,179 | ₩56,961 | ₩57,094 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,239 | ₩56,520 | ₩56,059 | ₩56,266 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,132 | ₩56,627 | ₩56,105 | ₩56,359 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,243 | ₩55,691 | ₩54,916 | ₩55,344 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,397 | ₩55,771 | ₩54,288 | ₩54,849 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩58,017 | ₩58,077 | ₩56,640 | ₩56,667 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,524 | ₩58,952 | ₩57,676 | ₩57,776 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,230 | ₩58,671 | ₩57,930 | ₩58,565 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,725 | ₩59,386 | ₩58,431 | ₩58,458 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩58,043 | ₩58,057 | ₩57,001 | ₩57,094 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,429 | ₩57,910 | ₩57,375 | ₩57,616 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,322 | ₩57,534 | ₩57,241 | ₩57,308 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,571 | ₩57,028 | ₩55,410 | ₩56,974 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩55,972 | ₩55,999 | ₩55,163 | ₩55,451 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,756 | ₩55,551 | ₩54,548 | ₩55,317 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩56,032 | ₩56,052 | ₩54,769 | ₩55,250 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,430 | ₩53,011 | ₩51,855 | ₩52,885 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,577 | ₩53,138 | ₩52,577 | ₩53,045 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩51,809 | ₩53,018 | ₩51,688 | ₩52,697 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,646 | ₩53,813 | ₩52,831 | ₩53,112 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,221 | ₩52,283 | ₩50,860 | ₩52,216 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩48,982 | ₩49,637 | ₩48,782 | ₩49,009 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,343 | ₩49,557 | ₩48,508 | ₩48,661 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,171 | ₩50,532 | ₩49,624 | ₩49,797 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩51,040 | ₩51,241 | ₩50,425 | ₩50,920 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,142 | ₩49,730 | ₩48,995 | ₩49,436 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,252 | ₩51,120 | ₩49,918 | ₩50,171 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩49,904 | ₩49,984 | ₩48,708 | ₩49,089 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩48,982 | ₩50,212 | ₩48,915 | ₩49,931 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,506 | ₩50,947 | ₩49,884 | ₩49,971 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,800 | ₩51,388 | ₩50,699 | ₩50,746 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,690 | ₩50,385 | ₩49,690 | ₩50,038 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,171 | ₩50,359 | ₩49,229 | ₩49,370 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,499 | ₩50,760 | ₩49,784 | ₩50,131 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,735 | ₩52,016 | ₩51,301 | ₩51,976 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,697 | ₩52,737 | ₩51,749 | ₩51,896 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,345 | ₩51,775 | ₩49,710 | ₩51,628 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,120 | ₩51,595 | ₩50,693 | ₩51,374 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,464 | ₩53,112 | ₩51,929 | ₩52,470 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,112 | ₩53,352 | ₩52,844 | ₩53,138 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,628 | ₩53,453 | ₩51,394 | ₩53,058 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,473 | ₩54,929 | ₩53,459 | ₩54,635 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,504 | ₩55,731 | ₩54,889 | ₩55,370 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩55,825 | ₩56,032 | ₩55,390 | ₩55,999 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩54,916 | ₩55,564 | ₩54,822 | ₩55,517 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩54,836 | ₩55,410 | ₩54,595 | ₩55,063 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,693 | ₩56,894 | ₩55,116 | ₩55,504 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩56,800 | ₩57,308 | ₩56,386 | ₩56,894 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,653 | ₩56,767 | ₩56,293 | ₩56,573 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,455 | ₩58,097 | ₩57,402 | ₩57,856 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,119 | ₩56,600 | ₩56,052 | ₩56,560 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,424 | ₩56,159 | ₩55,116 | ₩56,119 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,295 | ₩57,509 | ₩55,852 | ₩56,480 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩56,961 | ₩57,275 | ₩55,892 | ₩56,493 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,313 | ₩59,533 | ₩57,896 | ₩58,631 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,351 | ₩59,533 | ₩58,244 | ₩59,380 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩57,856 | ₩58,745 | ₩57,850 | ₩58,685 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩58,965 | ₩59,380 | ₩58,230 | ₩58,498 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,629 | ₩61,090 | ₩59,507 | ₩59,941 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,563 | ₩64,044 | ₩63,042 | ₩63,710 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,668 | ₩64,024 | ₩62,514 | ₩63,830 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,443 | ₩63,563 | ₩62,815 | ₩63,015 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,418 | ₩64,706 | ₩63,363 | ₩64,365 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,485 | ₩64,960 | ₩63,349 | ₩64,098 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩65,795 | ₩65,969 | ₩65,207 | ₩65,822 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,311 | ₩64,679 | ₩64,184 | ₩64,191 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,576 | ₩63,670 | ₩62,273 | ₩63,550 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,285 | ₩64,499 | ₩63,857 | ₩64,031 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,440 | ₩63,503 | ₩62,414 | ₩63,416 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,280 | ₩62,848 | ₩61,973 | ₩62,106 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,282 | ₩63,596 | ₩63,155 | ₩63,322 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,668 | ₩63,596 | ₩62,614 | ₩63,443 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,483 | ₩63,498 | ₩62,774 | ₩63,202 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩63,804 | ₩63,904 | ₩63,089 | ₩63,296 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,536 | ₩63,991 | ₩63,496 | ₩63,991 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,523 | ₩63,750 | ₩63,222 | ₩63,576 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,282 | ₩63,469 | ₩63,075 | ₩63,135 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩62,988 | ₩63,403 | ₩62,414 | ₩63,216 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,603 | ₩63,710 | ₩62,841 | ₩63,149 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,189 | ₩64,726 | ₩63,149 | ₩64,298 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,280 | ₩63,050 | ₩62,166 | ₩62,948 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩61,919 | ₩62,213 | ₩61,852 | ₩61,892 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,387 | ₩62,541 | ₩62,140 | ₩62,173 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,146 | ₩62,240 | ₩61,879 | ₩62,213 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,082 | ₩63,222 | ₩62,915 | ₩63,175 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩62,815 | ₩63,202 | ₩62,681 | ₩63,095 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,360 | ₩62,748 | ₩62,320 | ₩62,641 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩61,866 | ₩62,227 | ₩61,826 | ₩62,053 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,732 | ₩62,360 | ₩61,497 | ₩61,852 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,184 | ₩62,133 | ₩61,171 | ₩61,612 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,476 | ₩60,609 | ₩59,908 | ₩59,928 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,300 | ₩60,068 | ₩59,139 | ₩59,874 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,682 | ₩57,736 | ₩57,033 | ₩57,054 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,077 | ₩58,484 | ₩57,522 | ₩57,749 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,373 | ₩57,161 | ₩56,239 | ₩57,041 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,170 | ₩55,785 | ₩54,849 | ₩55,611 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,742 | ₩55,390 | ₩54,742 | ₩55,183 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,662 | ₩55,090 | ₩54,522 | ₩54,809 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,457 | ₩54,502 | ₩52,417 | ₩54,315 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩51,989 | ₩52,276 | ₩51,849 | ₩51,869 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,227 | ₩51,922 | ₩51,227 | ₩51,909 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,588 | ₩51,815 | ₩51,521 | ₩51,775 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,414 | ₩51,695 | ₩51,307 | ₩51,428 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,201 | ₩51,695 | ₩51,187 | ₩51,588 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩50,853 | ₩51,047 | ₩50,766 | ₩50,853 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩49,837 | ₩50,305 | ₩49,577 | ₩50,238 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩48,929 | ₩49,309 | ₩48,707 | ₩49,169 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,503 | ₩49,717 | ₩48,989 | ₩49,543 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,399 | ₩50,973 | ₩49,156 | ₩49,169 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩50,933 | ₩51,140 | ₩50,666 | ₩51,054 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,532 | ₩51,067 | ₩50,425 | ₩50,826 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩51,842 | ₩51,969 | ₩50,933 | ₩51,120 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,628 | ₩52,176 | ₩51,441 | ₩52,016 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩53,045 | ₩53,245 | ₩52,203 | ₩52,216 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,791 | ₩53,192 | ₩52,778 | ₩52,925 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩52,043 | ₩52,303 | ₩52,002 | ₩52,096 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,267 | ₩51,468 | ₩51,020 | ₩51,361 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,265 | ₩51,201 | ₩50,105 | ₩51,201 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,281 | ₩51,414 | ₩50,726 | ₩50,840 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,655 | ₩51,708 | ₩51,254 | ₩51,281 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩49,877 | ₩50,706 | ₩49,757 | ₩50,612 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,746 | ₩50,880 | ₩50,352 | ₩50,746 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩50,973 | ₩51,354 | ₩50,773 | ₩51,267 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩51,000 | ₩51,348 | ₩50,806 | ₩50,826 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,555 | ₩51,942 | ₩50,947 | ₩51,160 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,109 | ₩52,397 | ₩51,976 | ₩52,243 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,441 | ₩51,855 | ₩51,348 | ₩51,588 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩50,826 | ₩51,100 | ₩50,666 | ₩50,813 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,267 | ₩51,281 | ₩50,933 | ₩51,080 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,719 | ₩50,900 | ₩50,486 | ₩50,866 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,425 | ₩50,559 | ₩50,171 | ₩50,198 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩50,960 | ₩51,267 | ₩50,880 | ₩51,267 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,267 | ₩51,555 | ₩50,840 | ₩51,441 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,550 | ₩52,697 | ₩51,855 | ₩51,949 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,337 | ₩52,617 | ₩52,029 | ₩52,230 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩52,804 | ₩53,760 | ₩52,577 | ₩53,446 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,673 | ₩54,094 | ₩53,633 | ₩53,980 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,181 | ₩54,328 | ₩52,991 | ₩53,112 | -1.97% | 187.6만 |
|---|