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 | ₩64,176 | ₩64,550 | ₩63,728 | ₩64,376 | +0.31% | 165.7만 |
| 2026.10.08 | ₩62,838 | ₩63,099 | ₩62,250 | ₩62,945 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,731 | ₩63,467 | ₩62,611 | ₩63,427 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,206 | ₩65,614 | ₩64,831 | ₩64,831 | -0.57% | 199.3만 |
| 2026.10.05 | ₩63,895 | ₩64,824 | ₩63,768 | ₩64,443 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,701 | ₩64,216 | ₩63,547 | ₩63,815 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,453 | ₩63,761 | ₩62,624 | ₩63,627 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,436 | ₩64,858 | ₩64,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,376 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,607 | ₩65,607 | ₩64,831 | ₩65,246 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,553 | ₩65,881 | ₩64,958 | ₩65,032 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,329 | ₩66,523 | ₩65,614 | ₩66,436 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,400 | ₩65,139 | ₩63,106 | ₩64,818 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,590 | ₩64,804 | ₩63,748 | ₩63,855 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,306 | ₩67,319 | ₩65,600 | ₩65,794 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩68,844 | ₩68,897 | ₩67,847 | ₩68,295 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩67,941 | ₩68,041 | ₩67,386 | ₩67,800 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩67,988 | ₩68,162 | ₩67,573 | ₩67,707 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,402 | ₩68,630 | ₩66,757 | ₩67,439 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,225 | ₩69,225 | ₩68,075 | ₩68,870 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,572 | ₩71,933 | ₩70,643 | ₩70,877 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,619 | ₩73,712 | ₩72,816 | ₩73,003 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,749 | ₩73,070 | ₩71,873 | ₩72,241 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,779 | ₩74,060 | ₩73,351 | ₩73,351 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩74,020 | ₩74,502 | ₩73,659 | ₩73,659 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩73,926 | ₩74,294 | ₩73,659 | ₩74,074 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,579 | ₩74,515 | ₩73,365 | ₩74,475 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,682 | ₩73,853 | ₩72,656 | ₩73,431 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩71,933 | ₩73,338 | ₩71,719 | ₩72,415 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,485 | ₩74,883 | ₩73,057 | ₩74,528 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,244 | ₩73,699 | ₩72,883 | ₩73,431 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩72,843 | ₩73,104 | ₩72,428 | ₩72,709 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,177 | ₩73,217 | ₩72,602 | ₩72,923 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩71,947 | ₩72,682 | ₩71,693 | ₩72,535 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,158 | ₩72,107 | ₩71,124 | ₩71,840 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩70,850 | ₩71,519 | ₩70,776 | ₩71,278 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,472 | ₩71,893 | ₩71,024 | ₩71,158 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩71,960 | ₩72,067 | ₩71,064 | ₩71,064 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩71,051 | ₩71,525 | ₩70,723 | ₩70,850 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩72,134 | ₩72,361 | ₩71,479 | ₩71,479 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,693 | ₩71,867 | ₩71,532 | ₩71,733 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩72,094 | ₩72,241 | ₩71,505 | ₩71,867 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,214 | ₩72,335 | ₩71,800 | ₩72,134 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩72,094 | ₩72,509 | ₩71,733 | ₩71,813 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,546 | ₩72,515 | ₩71,492 | ₩72,174 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩71,933 | ₩72,119 | ₩71,479 | ₩71,907 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩71,860 | ₩71,907 | ₩70,482 | ₩70,676 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩70,810 | ₩72,000 | ₩70,790 | ₩71,653 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,733 | ₩72,201 | ₩71,492 | ₩71,505 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,770 | ₩70,797 | ₩69,840 | ₩70,556 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩70,837 | ₩70,944 | ₩70,047 | ₩70,542 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,275 | ₩71,439 | ₩70,021 | ₩71,412 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,328 | ₩70,596 | ₩69,285 | ₩69,285 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩69,125 | ₩70,094 | ₩68,683 | ₩69,593 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,409 | ₩70,783 | ₩69,533 | ₩70,275 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,178 | ₩69,479 | ₩68,837 | ₩69,205 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩68,911 | ₩69,546 | ₩68,897 | ₩68,951 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,623 | ₩70,957 | ₩70,389 | ₩70,422 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩69,847 | ₩70,389 | ₩69,533 | ₩69,994 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,780 | ₩69,807 | ₩68,784 | ₩68,884 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩70,021 | ₩70,756 | ₩69,673 | ₩70,529 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,201 | ₩72,268 | ₩71,238 | ₩71,559 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩72,843 | ₩73,766 | ₩72,642 | ₩73,659 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩70,944 | ₩72,642 | ₩70,756 | ₩71,987 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,579 | ₩69,780 | ₩68,991 | ₩69,459 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,726 | ₩69,920 | ₩69,379 | ₩69,660 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩69,004 | ₩69,680 | ₩68,857 | ₩69,365 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩68,850 | ₩69,018 | ₩67,787 | ₩68,389 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,399 | ₩69,633 | ₩68,804 | ₩68,804 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩69,031 | ₩69,867 | ₩68,951 | ₩69,753 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,549 | ₩69,138 | ₩67,680 | ₩68,269 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩65,995 | ₩66,978 | ₩65,955 | ₩66,503 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,182 | ₩66,663 | ₩65,975 | ₩66,289 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩66,048 | ₩66,396 | ₩65,634 | ₩66,195 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩66,088 | ₩66,209 | ₩65,527 | ₩65,660 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,439 | ₩67,593 | ₩66,690 | ₩66,797 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩66,811 | ₩66,878 | ₩65,921 | ₩66,075 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,359 | ₩67,740 | ₩67,252 | ₩67,265 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,255 | ₩68,536 | ₩68,001 | ₩68,402 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,479 | ₩68,376 | ₩67,252 | ₩67,948 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩67,881 | ₩68,108 | ₩66,449 | ₩66,516 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,459 | ₩68,088 | ₩67,312 | ₩67,493 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,704 | ₩66,944 | ₩66,242 | ₩66,276 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,630 | ₩65,507 | ₩64,416 | ₩65,500 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩62,878 | ₩64,490 | ₩62,571 | ₩64,457 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,467 | ₩63,815 | ₩62,544 | ₩62,557 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩64,844 | ₩65,179 | ₩63,005 | ₩64,015 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,386 | ₩63,708 | ₩63,119 | ₩63,253 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,547 | ₩63,756 | ₩62,537 | ₩62,878 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,333 | ₩63,901 | ₩63,226 | ₩63,761 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,774 | ₩63,841 | ₩63,112 | ₩63,293 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,390 | ₩64,804 | ₩64,115 | ₩64,416 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩62,838 | ₩64,202 | ₩62,798 | ₩64,189 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,266 | ₩63,614 | ₩62,972 | ₩62,972 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,477 | ₩63,039 | ₩62,089 | ₩62,651 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,520 | ₩63,754 | ₩62,617 | ₩63,079 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩63,828 | ₩64,082 | ₩63,480 | ₩63,908 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,333 | ₩63,467 | ₩62,691 | ₩62,811 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,250 | ₩63,901 | ₩62,250 | ₩63,627 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩61,822 | ₩63,279 | ₩61,554 | ₩63,226 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,781 | ₩61,848 | ₩60,899 | ₩60,939 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩61,848 | ₩62,430 | ₩61,434 | ₩61,915 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩61,073 | ₩61,260 | ₩60,691 | ₩60,912 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,316 | ₩62,477 | ₩61,768 | ₩61,995 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,126 | ₩62,109 | ₩60,927 | ₩61,902 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩59,093 | ₩60,417 | ₩58,979 | ₩60,390 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,604 | ₩60,604 | ₩59,815 | ₩59,976 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,417 | ₩60,497 | ₩60,083 | ₩60,497 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩60,872 | ₩60,939 | ₩59,240 | ₩59,401 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,792 | ₩60,912 | ₩60,324 | ₩60,471 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,585 | ₩59,193 | ₩58,270 | ₩58,986 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,384 | ₩58,665 | ₩57,822 | ₩57,996 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,237 | ₩58,919 | ₩58,056 | ₩58,438 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩57,903 | ₩59,140 | ₩57,769 | ₩58,718 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩59,013 | ₩59,227 | ₩57,006 | ₩57,140 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,284 | ₩56,565 | ₩56,104 | ₩56,311 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,177 | ₩56,672 | ₩56,150 | ₩56,404 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,288 | ₩55,736 | ₩54,960 | ₩55,388 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,441 | ₩55,816 | ₩54,331 | ₩54,893 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩58,063 | ₩58,123 | ₩56,685 | ₩56,712 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,571 | ₩58,999 | ₩57,722 | ₩57,822 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,277 | ₩58,718 | ₩57,976 | ₩58,611 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,772 | ₩59,434 | ₩58,478 | ₩58,504 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩58,090 | ₩58,103 | ₩57,047 | ₩57,140 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,475 | ₩57,956 | ₩57,421 | ₩57,662 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,368 | ₩57,580 | ₩57,287 | ₩57,354 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,615 | ₩57,073 | ₩55,455 | ₩57,020 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩56,017 | ₩56,043 | ₩55,207 | ₩55,495 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,799 | ₩55,595 | ₩54,592 | ₩55,361 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩56,077 | ₩56,097 | ₩54,813 | ₩55,294 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,472 | ₩53,054 | ₩51,897 | ₩52,927 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,619 | ₩53,181 | ₩52,619 | ₩53,087 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩51,850 | ₩53,061 | ₩51,730 | ₩52,740 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,689 | ₩53,856 | ₩52,873 | ₩53,154 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,262 | ₩52,325 | ₩50,900 | ₩52,258 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩49,021 | ₩49,677 | ₩48,821 | ₩49,048 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,382 | ₩49,596 | ₩48,546 | ₩48,700 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,212 | ₩50,573 | ₩49,663 | ₩49,837 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩51,081 | ₩51,282 | ₩50,466 | ₩50,961 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,182 | ₩49,770 | ₩49,035 | ₩49,476 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,292 | ₩51,161 | ₩49,957 | ₩50,212 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩49,944 | ₩50,024 | ₩48,747 | ₩49,128 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩49,021 | ₩50,252 | ₩48,954 | ₩49,971 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,546 | ₩50,987 | ₩49,924 | ₩50,011 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,840 | ₩51,429 | ₩50,740 | ₩50,787 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,730 | ₩50,426 | ₩49,730 | ₩50,078 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,212 | ₩50,399 | ₩49,269 | ₩49,409 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,539 | ₩50,800 | ₩49,824 | ₩50,171 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,777 | ₩52,057 | ₩51,342 | ₩52,017 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,740 | ₩52,780 | ₩51,790 | ₩51,937 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,386 | ₩51,817 | ₩49,750 | ₩51,670 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,161 | ₩51,636 | ₩50,733 | ₩51,415 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,506 | ₩53,154 | ₩51,971 | ₩52,512 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,154 | ₩53,395 | ₩52,887 | ₩53,181 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,670 | ₩53,495 | ₩51,435 | ₩53,101 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,515 | ₩54,973 | ₩53,502 | ₩54,679 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,548 | ₩55,776 | ₩54,933 | ₩55,415 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩55,869 | ₩56,077 | ₩55,435 | ₩56,043 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩54,960 | ₩55,609 | ₩54,866 | ₩55,562 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩54,880 | ₩55,455 | ₩54,639 | ₩55,107 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,739 | ₩56,940 | ₩55,161 | ₩55,548 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩56,846 | ₩57,354 | ₩56,431 | ₩56,940 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,699 | ₩56,812 | ₩56,338 | ₩56,618 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,501 | ₩58,143 | ₩57,448 | ₩57,903 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,164 | ₩56,645 | ₩56,097 | ₩56,605 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,468 | ₩56,204 | ₩55,161 | ₩56,164 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,341 | ₩57,555 | ₩55,896 | ₩56,525 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩57,006 | ₩57,321 | ₩55,936 | ₩56,538 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,360 | ₩59,581 | ₩57,943 | ₩58,678 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,397 | ₩59,581 | ₩58,290 | ₩59,427 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩57,903 | ₩58,792 | ₩57,896 | ₩58,732 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩59,013 | ₩59,427 | ₩58,277 | ₩58,545 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,678 | ₩61,139 | ₩59,554 | ₩59,989 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,614 | ₩64,095 | ₩63,092 | ₩63,761 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,718 | ₩64,075 | ₩62,564 | ₩63,881 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,494 | ₩63,614 | ₩62,865 | ₩63,065 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,470 | ₩64,757 | ₩63,413 | ₩64,416 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,537 | ₩65,012 | ₩63,400 | ₩64,149 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩65,848 | ₩66,021 | ₩65,259 | ₩65,874 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,363 | ₩64,731 | ₩64,236 | ₩64,243 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,627 | ₩63,721 | ₩62,323 | ₩63,601 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,336 | ₩64,550 | ₩63,908 | ₩64,082 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,490 | ₩63,554 | ₩62,464 | ₩63,467 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,330 | ₩62,898 | ₩62,022 | ₩62,156 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,333 | ₩63,647 | ₩63,206 | ₩63,373 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,718 | ₩63,647 | ₩62,664 | ₩63,494 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,534 | ₩63,548 | ₩62,825 | ₩63,253 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩63,855 | ₩63,955 | ₩63,139 | ₩63,346 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,587 | ₩64,042 | ₩63,547 | ₩64,042 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,574 | ₩63,801 | ₩63,273 | ₩63,627 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,333 | ₩63,520 | ₩63,126 | ₩63,186 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩63,039 | ₩63,453 | ₩62,464 | ₩63,266 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,654 | ₩63,761 | ₩62,892 | ₩63,199 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,239 | ₩64,778 | ₩63,199 | ₩64,350 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,330 | ₩63,100 | ₩62,216 | ₩62,999 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩61,969 | ₩62,263 | ₩61,902 | ₩61,942 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,437 | ₩62,591 | ₩62,189 | ₩62,223 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,196 | ₩62,290 | ₩61,929 | ₩62,263 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,132 | ₩63,273 | ₩62,965 | ₩63,226 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩62,865 | ₩63,253 | ₩62,731 | ₩63,146 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,410 | ₩62,798 | ₩62,370 | ₩62,691 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩61,915 | ₩62,276 | ₩61,875 | ₩62,102 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,781 | ₩62,410 | ₩61,546 | ₩61,902 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,233 | ₩62,183 | ₩61,220 | ₩61,661 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,524 | ₩60,658 | ₩59,956 | ₩59,976 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,347 | ₩60,116 | ₩59,187 | ₩59,922 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,729 | ₩57,782 | ₩57,079 | ₩57,100 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,123 | ₩58,531 | ₩57,568 | ₩57,796 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,418 | ₩57,207 | ₩56,284 | ₩57,087 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,214 | ₩55,829 | ₩54,893 | ₩55,655 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,786 | ₩55,435 | ₩54,786 | ₩55,227 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,706 | ₩55,134 | ₩54,565 | ₩54,853 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,499 | ₩54,545 | ₩52,459 | ₩54,358 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩52,031 | ₩52,318 | ₩51,890 | ₩51,910 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,268 | ₩51,964 | ₩51,268 | ₩51,950 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,629 | ₩51,857 | ₩51,563 | ₩51,817 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,456 | ₩51,736 | ₩51,349 | ₩51,469 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,242 | ₩51,736 | ₩51,228 | ₩51,629 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩50,894 | ₩51,088 | ₩50,807 | ₩50,894 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩49,877 | ₩50,345 | ₩49,616 | ₩50,279 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩48,968 | ₩49,349 | ₩48,746 | ₩49,208 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,543 | ₩49,757 | ₩49,028 | ₩49,583 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,439 | ₩51,014 | ₩49,195 | ₩49,208 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩50,974 | ₩51,181 | ₩50,707 | ₩51,094 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,573 | ₩51,108 | ₩50,466 | ₩50,867 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩51,884 | ₩52,011 | ₩50,974 | ₩51,161 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,670 | ₩52,218 | ₩51,482 | ₩52,057 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩53,087 | ₩53,288 | ₩52,245 | ₩52,258 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,833 | ₩53,234 | ₩52,820 | ₩52,967 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩52,084 | ₩52,345 | ₩52,044 | ₩52,138 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,308 | ₩51,509 | ₩51,061 | ₩51,402 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,305 | ₩51,242 | ₩50,145 | ₩51,242 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,322 | ₩51,456 | ₩50,767 | ₩50,880 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,696 | ₩51,750 | ₩51,295 | ₩51,322 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩49,917 | ₩50,747 | ₩49,797 | ₩50,653 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,787 | ₩50,921 | ₩50,392 | ₩50,787 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩51,014 | ₩51,395 | ₩50,814 | ₩51,308 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩51,041 | ₩51,389 | ₩50,847 | ₩50,867 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,596 | ₩51,984 | ₩50,987 | ₩51,201 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,151 | ₩52,439 | ₩52,017 | ₩52,285 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,482 | ₩51,897 | ₩51,389 | ₩51,629 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩50,867 | ₩51,141 | ₩50,707 | ₩50,854 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,308 | ₩51,322 | ₩50,974 | ₩51,121 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,760 | ₩50,941 | ₩50,526 | ₩50,907 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,466 | ₩50,600 | ₩50,212 | ₩50,238 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩51,001 | ₩51,308 | ₩50,921 | ₩51,308 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,308 | ₩51,596 | ₩50,880 | ₩51,482 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,592 | ₩52,740 | ₩51,897 | ₩51,991 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,378 | ₩52,659 | ₩52,071 | ₩52,271 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩52,847 | ₩53,803 | ₩52,619 | ₩53,489 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,716 | ₩54,137 | ₩53,676 | ₩54,024 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,224 | ₩54,371 | ₩53,034 | ₩53,154 | -1.97% | 187.6만 |
|---|