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 | ₩64,163 | ₩64,537 | ₩63,715 | ₩64,363 | +0.31% | 165.7만 |
| 2026.10.08 | ₩62,825 | ₩63,086 | ₩62,237 | ₩62,932 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,718 | ₩63,454 | ₩62,598 | ₩63,414 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,192 | ₩65,600 | ₩64,818 | ₩64,818 | -0.57% | 199.3만 |
| 2026.10.05 | ₩63,882 | ₩64,811 | ₩63,755 | ₩64,430 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,688 | ₩64,203 | ₩63,534 | ₩63,802 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,441 | ₩63,748 | ₩62,611 | ₩63,614 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,423 | ₩64,845 | ₩64,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,363 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,594 | ₩65,594 | ₩64,818 | ₩65,233 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,540 | ₩65,868 | ₩64,945 | ₩65,019 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,316 | ₩66,510 | ₩65,600 | ₩66,423 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,387 | ₩65,126 | ₩63,093 | ₩64,805 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,577 | ₩64,791 | ₩63,735 | ₩63,842 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,292 | ₩67,305 | ₩65,587 | ₩65,781 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩68,830 | ₩68,883 | ₩67,834 | ₩68,282 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩67,927 | ₩68,027 | ₩67,372 | ₩67,787 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩67,974 | ₩68,148 | ₩67,559 | ₩67,693 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,388 | ₩68,616 | ₩66,744 | ₩67,426 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,211 | ₩69,211 | ₩68,061 | ₩68,857 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,558 | ₩71,919 | ₩70,628 | ₩70,862 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,604 | ₩73,698 | ₩72,802 | ₩72,989 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,735 | ₩73,056 | ₩71,859 | ₩72,226 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,764 | ₩74,045 | ₩73,336 | ₩73,336 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩74,005 | ₩74,486 | ₩73,644 | ₩73,644 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩73,911 | ₩74,279 | ₩73,644 | ₩74,059 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,564 | ₩74,500 | ₩73,350 | ₩74,460 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,668 | ₩73,838 | ₩72,641 | ₩73,417 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩71,919 | ₩73,323 | ₩71,705 | ₩72,400 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,470 | ₩74,868 | ₩73,042 | ₩74,513 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,229 | ₩73,684 | ₩72,868 | ₩73,417 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩72,828 | ₩73,089 | ₩72,414 | ₩72,695 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,163 | ₩73,203 | ₩72,588 | ₩72,909 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩71,932 | ₩72,668 | ₩71,678 | ₩72,521 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,143 | ₩72,093 | ₩71,110 | ₩71,825 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩70,836 | ₩71,504 | ₩70,762 | ₩71,264 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,458 | ₩71,879 | ₩71,010 | ₩71,143 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩71,946 | ₩72,053 | ₩71,050 | ₩71,050 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩71,036 | ₩71,511 | ₩70,709 | ₩70,836 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩72,120 | ₩72,347 | ₩71,464 | ₩71,464 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,678 | ₩71,852 | ₩71,518 | ₩71,718 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩72,079 | ₩72,226 | ₩71,491 | ₩71,852 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,200 | ₩72,320 | ₩71,785 | ₩72,120 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩72,079 | ₩72,494 | ₩71,718 | ₩71,799 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,531 | ₩72,501 | ₩71,478 | ₩72,160 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩71,919 | ₩72,105 | ₩71,464 | ₩71,892 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩71,845 | ₩71,892 | ₩70,468 | ₩70,662 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩70,796 | ₩71,986 | ₩70,776 | ₩71,638 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,718 | ₩72,186 | ₩71,478 | ₩71,491 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,755 | ₩70,782 | ₩69,826 | ₩70,542 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩70,822 | ₩70,929 | ₩70,033 | ₩70,528 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,261 | ₩71,424 | ₩70,007 | ₩71,397 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,314 | ₩70,582 | ₩69,271 | ₩69,271 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩69,111 | ₩70,080 | ₩68,669 | ₩69,579 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,394 | ₩70,769 | ₩69,519 | ₩70,261 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,164 | ₩69,465 | ₩68,823 | ₩69,191 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩68,897 | ₩69,532 | ₩68,883 | ₩68,937 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,608 | ₩70,943 | ₩70,374 | ₩70,408 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩69,833 | ₩70,374 | ₩69,519 | ₩69,980 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,766 | ₩69,793 | ₩68,770 | ₩68,870 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩70,007 | ₩70,742 | ₩69,659 | ₩70,515 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,186 | ₩72,253 | ₩71,224 | ₩71,544 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩72,828 | ₩73,751 | ₩72,628 | ₩73,644 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩70,929 | ₩72,628 | ₩70,742 | ₩71,972 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,565 | ₩69,766 | ₩68,977 | ₩69,445 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,712 | ₩69,906 | ₩69,365 | ₩69,646 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩68,990 | ₩69,666 | ₩68,843 | ₩69,351 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩68,836 | ₩69,004 | ₩67,773 | ₩68,375 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,385 | ₩69,619 | ₩68,790 | ₩68,790 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩69,017 | ₩69,853 | ₩68,937 | ₩69,739 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,536 | ₩69,124 | ₩67,666 | ₩68,255 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩65,981 | ₩66,964 | ₩65,941 | ₩66,490 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,169 | ₩66,650 | ₩65,961 | ₩66,276 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩66,035 | ₩66,383 | ₩65,620 | ₩66,182 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩66,075 | ₩66,195 | ₩65,513 | ₩65,647 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,426 | ₩67,579 | ₩66,677 | ₩66,784 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩66,797 | ₩66,864 | ₩65,908 | ₩66,062 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,345 | ₩67,727 | ₩67,238 | ₩67,252 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,241 | ₩68,522 | ₩67,987 | ₩68,388 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,466 | ₩68,362 | ₩67,238 | ₩67,934 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩67,867 | ₩68,094 | ₩66,436 | ₩66,503 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,446 | ₩68,074 | ₩67,299 | ₩67,479 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,690 | ₩66,931 | ₩66,229 | ₩66,262 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,617 | ₩65,493 | ₩64,403 | ₩65,487 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩62,866 | ₩64,477 | ₩62,558 | ₩64,444 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,454 | ₩63,802 | ₩62,531 | ₩62,545 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩64,831 | ₩65,166 | ₩62,993 | ₩64,002 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,374 | ₩63,695 | ₩63,106 | ₩63,240 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,534 | ₩63,743 | ₩62,525 | ₩62,866 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,320 | ₩63,889 | ₩63,213 | ₩63,748 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,762 | ₩63,828 | ₩63,100 | ₩63,280 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,377 | ₩64,791 | ₩64,103 | ₩64,403 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩62,825 | ₩64,189 | ₩62,785 | ₩64,176 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,253 | ₩63,601 | ₩62,959 | ₩62,959 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,464 | ₩63,026 | ₩62,077 | ₩62,638 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,507 | ₩63,741 | ₩62,605 | ₩63,066 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩63,815 | ₩64,069 | ₩63,467 | ₩63,895 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,320 | ₩63,454 | ₩62,678 | ₩62,799 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,237 | ₩63,889 | ₩62,237 | ₩63,614 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩61,809 | ₩63,267 | ₩61,542 | ₩63,213 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,769 | ₩61,836 | ₩60,886 | ₩60,926 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩61,836 | ₩62,418 | ₩61,421 | ₩61,903 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩61,060 | ₩61,247 | ₩60,679 | ₩60,900 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,304 | ₩62,464 | ₩61,756 | ₩61,983 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,114 | ₩62,097 | ₩60,914 | ₩61,889 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩59,081 | ₩60,405 | ₩58,967 | ₩60,378 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,592 | ₩60,592 | ₩59,803 | ₩59,964 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,405 | ₩60,485 | ₩60,071 | ₩60,485 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩60,860 | ₩60,926 | ₩59,228 | ₩59,389 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,779 | ₩60,900 | ₩60,311 | ₩60,458 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,573 | ₩59,181 | ₩58,259 | ₩58,974 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,372 | ₩58,653 | ₩57,811 | ₩57,984 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,225 | ₩58,907 | ₩58,045 | ₩58,426 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩57,891 | ₩59,128 | ₩57,757 | ₩58,707 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩59,001 | ₩59,215 | ₩56,995 | ₩57,129 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,273 | ₩56,554 | ₩56,092 | ₩56,299 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,166 | ₩56,661 | ₩56,139 | ₩56,393 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,276 | ₩55,724 | ₩54,949 | ₩55,377 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,430 | ₩55,805 | ₩54,320 | ₩54,882 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩58,051 | ₩58,112 | ₩56,674 | ₩56,701 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,559 | ₩58,987 | ₩57,710 | ₩57,811 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,265 | ₩58,707 | ₩57,964 | ₩58,600 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,760 | ₩59,422 | ₩58,466 | ₩58,493 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩58,078 | ₩58,091 | ₩57,035 | ₩57,129 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,463 | ₩57,944 | ₩57,409 | ₩57,650 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,356 | ₩57,569 | ₩57,276 | ₩57,343 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,604 | ₩57,062 | ₩55,444 | ₩57,008 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩56,005 | ₩56,032 | ₩55,196 | ₩55,484 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,788 | ₩55,584 | ₩54,581 | ₩55,350 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩56,065 | ₩56,086 | ₩54,802 | ₩55,283 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,461 | ₩53,043 | ₩51,886 | ₩52,916 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,609 | ₩53,170 | ₩52,609 | ₩53,077 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩51,840 | ₩53,050 | ₩51,719 | ₩52,729 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,678 | ₩53,846 | ₩52,863 | ₩53,144 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,251 | ₩52,314 | ₩50,890 | ₩52,248 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩49,011 | ₩49,667 | ₩48,811 | ₩49,038 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,372 | ₩49,586 | ₩48,537 | ₩48,690 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,201 | ₩50,563 | ₩49,653 | ₩49,827 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩51,071 | ₩51,271 | ₩50,456 | ₩50,950 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,172 | ₩49,760 | ₩49,025 | ₩49,466 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,282 | ₩51,151 | ₩49,947 | ₩50,201 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩49,934 | ₩50,014 | ₩48,737 | ₩49,118 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩49,011 | ₩50,242 | ₩48,944 | ₩49,961 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,536 | ₩50,977 | ₩49,914 | ₩50,001 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,830 | ₩51,418 | ₩50,730 | ₩50,777 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,720 | ₩50,415 | ₩49,720 | ₩50,068 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,201 | ₩50,389 | ₩49,259 | ₩49,399 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,529 | ₩50,790 | ₩49,814 | ₩50,161 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,766 | ₩52,047 | ₩51,331 | ₩52,007 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,729 | ₩52,769 | ₩51,779 | ₩51,927 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,375 | ₩51,806 | ₩49,740 | ₩51,659 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,151 | ₩51,626 | ₩50,723 | ₩51,405 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,495 | ₩53,144 | ₩51,960 | ₩52,502 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,144 | ₩53,384 | ₩52,876 | ₩53,170 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,659 | ₩53,485 | ₩51,425 | ₩53,090 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,505 | ₩54,962 | ₩53,491 | ₩54,668 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,537 | ₩55,765 | ₩54,922 | ₩55,404 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩55,858 | ₩56,065 | ₩55,424 | ₩56,032 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩54,949 | ₩55,597 | ₩54,855 | ₩55,551 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩54,869 | ₩55,444 | ₩54,628 | ₩55,096 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,727 | ₩56,928 | ₩55,149 | ₩55,537 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩56,834 | ₩57,343 | ₩56,420 | ₩56,928 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,687 | ₩56,801 | ₩56,326 | ₩56,607 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,490 | ₩58,132 | ₩57,436 | ₩57,891 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,152 | ₩56,634 | ₩56,086 | ₩56,594 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,457 | ₩56,193 | ₩55,149 | ₩56,152 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,329 | ₩57,543 | ₩55,885 | ₩56,513 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩56,995 | ₩57,309 | ₩55,925 | ₩56,527 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,348 | ₩59,569 | ₩57,931 | ₩58,666 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,386 | ₩59,569 | ₩58,279 | ₩59,415 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩57,891 | ₩58,780 | ₩57,884 | ₩58,720 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩59,001 | ₩59,415 | ₩58,265 | ₩58,533 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,666 | ₩61,127 | ₩59,542 | ₩59,977 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,601 | ₩64,082 | ₩63,079 | ₩63,748 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,705 | ₩64,062 | ₩62,551 | ₩63,868 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,481 | ₩63,601 | ₩62,852 | ₩63,053 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,457 | ₩64,744 | ₩63,400 | ₩64,403 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,524 | ₩64,998 | ₩63,387 | ₩64,136 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩65,834 | ₩66,008 | ₩65,246 | ₩65,861 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,350 | ₩64,718 | ₩64,223 | ₩64,230 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,614 | ₩63,708 | ₩62,311 | ₩63,588 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,323 | ₩64,537 | ₩63,895 | ₩64,069 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,478 | ₩63,541 | ₩62,451 | ₩63,454 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,317 | ₩62,886 | ₩62,010 | ₩62,143 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,320 | ₩63,634 | ₩63,193 | ₩63,360 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,705 | ₩63,634 | ₩62,652 | ₩63,481 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,521 | ₩63,536 | ₩62,812 | ₩63,240 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩63,842 | ₩63,942 | ₩63,126 | ₩63,334 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,574 | ₩64,029 | ₩63,534 | ₩64,029 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,561 | ₩63,788 | ₩63,260 | ₩63,614 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,320 | ₩63,507 | ₩63,113 | ₩63,173 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩63,026 | ₩63,441 | ₩62,451 | ₩63,253 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,641 | ₩63,748 | ₩62,879 | ₩63,186 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,227 | ₩64,764 | ₩63,186 | ₩64,337 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,317 | ₩63,088 | ₩62,204 | ₩62,986 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩61,956 | ₩62,250 | ₩61,889 | ₩61,929 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,424 | ₩62,578 | ₩62,177 | ₩62,210 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,184 | ₩62,277 | ₩61,916 | ₩62,250 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,120 | ₩63,260 | ₩62,952 | ₩63,213 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩62,852 | ₩63,240 | ₩62,718 | ₩63,133 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,397 | ₩62,785 | ₩62,357 | ₩62,678 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩61,903 | ₩62,264 | ₩61,863 | ₩62,090 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,769 | ₩62,397 | ₩61,534 | ₩61,889 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,221 | ₩62,170 | ₩61,207 | ₩61,649 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,512 | ₩60,646 | ₩59,944 | ₩59,964 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,335 | ₩60,104 | ₩59,175 | ₩59,910 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,717 | ₩57,770 | ₩57,067 | ₩57,088 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,112 | ₩58,519 | ₩57,557 | ₩57,784 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,406 | ₩57,195 | ₩56,273 | ₩57,075 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,203 | ₩55,818 | ₩54,882 | ₩55,644 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,775 | ₩55,424 | ₩54,775 | ₩55,216 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,695 | ₩55,123 | ₩54,554 | ₩54,842 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,488 | ₩54,534 | ₩52,448 | ₩54,347 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩52,020 | ₩52,308 | ₩51,880 | ₩51,900 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,258 | ₩51,953 | ₩51,258 | ₩51,940 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,619 | ₩51,846 | ₩51,552 | ₩51,806 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,445 | ₩51,726 | ₩51,338 | ₩51,459 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,231 | ₩51,726 | ₩51,218 | ₩51,619 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩50,884 | ₩51,077 | ₩50,797 | ₩50,884 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩49,867 | ₩50,335 | ₩49,606 | ₩50,268 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩48,958 | ₩49,339 | ₩48,736 | ₩49,199 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,533 | ₩49,747 | ₩49,018 | ₩49,573 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,429 | ₩51,004 | ₩49,185 | ₩49,199 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩50,964 | ₩51,171 | ₩50,696 | ₩51,084 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,563 | ₩51,097 | ₩50,456 | ₩50,857 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩51,873 | ₩52,000 | ₩50,964 | ₩51,151 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,659 | ₩52,207 | ₩51,472 | ₩52,047 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩53,077 | ₩53,277 | ₩52,234 | ₩52,248 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,823 | ₩53,224 | ₩52,809 | ₩52,956 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩52,074 | ₩52,334 | ₩52,034 | ₩52,127 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,298 | ₩51,499 | ₩51,051 | ₩51,392 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,295 | ₩51,231 | ₩50,135 | ₩51,231 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,311 | ₩51,445 | ₩50,756 | ₩50,870 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,686 | ₩51,739 | ₩51,285 | ₩51,311 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩49,907 | ₩50,736 | ₩49,787 | ₩50,643 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,777 | ₩50,910 | ₩50,382 | ₩50,777 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩51,004 | ₩51,385 | ₩50,803 | ₩51,298 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩51,031 | ₩51,378 | ₩50,837 | ₩50,857 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,586 | ₩51,973 | ₩50,977 | ₩51,191 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,141 | ₩52,428 | ₩52,007 | ₩52,274 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,472 | ₩51,886 | ₩51,378 | ₩51,619 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩50,857 | ₩51,131 | ₩50,696 | ₩50,843 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,298 | ₩51,311 | ₩50,964 | ₩51,111 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,750 | ₩50,930 | ₩50,516 | ₩50,897 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,456 | ₩50,589 | ₩50,201 | ₩50,228 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩50,990 | ₩51,298 | ₩50,910 | ₩51,298 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,298 | ₩51,586 | ₩50,870 | ₩51,472 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,582 | ₩52,729 | ₩51,886 | ₩51,980 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,368 | ₩52,649 | ₩52,060 | ₩52,261 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩52,836 | ₩53,792 | ₩52,609 | ₩53,478 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,705 | ₩54,126 | ₩53,665 | ₩54,013 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,213 | ₩54,360 | ₩53,023 | ₩53,144 | -1.97% | 187.6만 |
|---|