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 | ₩64,019 | ₩64,392 | ₩63,572 | ₩64,219 | +0.31% | 165.7만 |
| 2026.10.08 | ₩62,684 | ₩62,945 | ₩62,097 | ₩62,791 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,578 | ₩63,312 | ₩62,458 | ₩63,272 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,046 | ₩65,453 | ₩64,673 | ₩64,673 | -0.57% | 199.3만 |
| 2026.10.05 | ₩63,739 | ₩64,666 | ₩63,612 | ₩64,286 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,545 | ₩64,059 | ₩63,392 | ₩63,658 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,298 | ₩63,605 | ₩62,471 | ₩63,472 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,279 | ₩64,699 | ₩64,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,219 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,446 | ₩65,446 | ₩64,673 | ₩65,086 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,393 | ₩65,720 | ₩64,799 | ₩64,873 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,167 | ₩66,360 | ₩65,453 | ₩66,274 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,245 | ₩64,979 | ₩62,951 | ₩64,659 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,432 | ₩64,646 | ₩63,592 | ₩63,699 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,141 | ₩67,154 | ₩65,440 | ₩65,633 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩68,675 | ₩68,729 | ₩67,681 | ₩68,128 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩67,775 | ₩67,875 | ₩67,221 | ₩67,635 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩67,821 | ₩67,995 | ₩67,408 | ₩67,541 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,235 | ₩68,462 | ₩66,594 | ₩67,274 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,056 | ₩69,056 | ₩67,908 | ₩68,702 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,397 | ₩71,758 | ₩70,470 | ₩70,703 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,439 | ₩73,532 | ₩72,638 | ₩72,825 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,571 | ₩72,892 | ₩71,698 | ₩72,064 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,599 | ₩73,879 | ₩73,172 | ₩73,172 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩73,839 | ₩74,319 | ₩73,479 | ₩73,479 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩73,746 | ₩74,113 | ₩73,479 | ₩73,892 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,399 | ₩74,333 | ₩73,185 | ₩74,293 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,505 | ₩73,672 | ₩72,478 | ₩73,252 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩71,758 | ₩73,159 | ₩71,544 | ₩72,238 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,305 | ₩74,700 | ₩72,878 | ₩74,346 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,065 | ₩73,519 | ₩72,705 | ₩73,252 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩72,665 | ₩72,925 | ₩72,251 | ₩72,531 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩72,998 | ₩73,038 | ₩72,425 | ₩72,745 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩71,771 | ₩72,505 | ₩71,517 | ₩72,358 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩70,984 | ₩71,931 | ₩70,950 | ₩71,664 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩70,677 | ₩71,344 | ₩70,603 | ₩71,104 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,297 | ₩71,718 | ₩70,850 | ₩70,984 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩71,784 | ₩71,891 | ₩70,890 | ₩70,890 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩70,877 | ₩71,351 | ₩70,550 | ₩70,677 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩71,958 | ₩72,185 | ₩71,304 | ₩71,304 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,517 | ₩71,691 | ₩71,357 | ₩71,557 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩71,918 | ₩72,064 | ₩71,331 | ₩71,691 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,038 | ₩72,158 | ₩71,624 | ₩71,958 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩71,918 | ₩72,331 | ₩71,557 | ₩71,637 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,371 | ₩72,338 | ₩71,317 | ₩71,998 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩71,758 | ₩71,943 | ₩71,304 | ₩71,731 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩71,684 | ₩71,731 | ₩70,310 | ₩70,503 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩70,637 | ₩71,824 | ₩70,617 | ₩71,477 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,557 | ₩72,024 | ₩71,317 | ₩71,331 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,597 | ₩70,623 | ₩69,669 | ₩70,383 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩70,663 | ₩70,770 | ₩69,876 | ₩70,370 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,103 | ₩71,264 | ₩69,850 | ₩71,237 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,156 | ₩70,423 | ₩69,116 | ₩69,116 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩68,956 | ₩69,923 | ₩68,515 | ₩69,423 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,236 | ₩70,610 | ₩69,363 | ₩70,103 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,009 | ₩69,309 | ₩68,669 | ₩69,036 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩68,742 | ₩69,376 | ₩68,729 | ₩68,782 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,450 | ₩70,784 | ₩70,216 | ₩70,250 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩69,676 | ₩70,216 | ₩69,363 | ₩69,823 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,609 | ₩69,636 | ₩68,615 | ₩68,715 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩69,850 | ₩70,583 | ₩69,503 | ₩70,357 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,024 | ₩72,091 | ₩71,064 | ₩71,384 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩72,665 | ₩73,586 | ₩72,465 | ₩73,479 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩70,770 | ₩72,465 | ₩70,583 | ₩71,811 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,409 | ₩69,609 | ₩68,822 | ₩69,289 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,556 | ₩69,749 | ₩69,209 | ₩69,489 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩68,836 | ₩69,509 | ₩68,689 | ₩69,196 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩68,682 | ₩68,849 | ₩67,621 | ₩68,222 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,229 | ₩69,463 | ₩68,635 | ₩68,635 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩68,862 | ₩69,696 | ₩68,782 | ₩69,583 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,382 | ₩68,969 | ₩67,515 | ₩68,102 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩65,833 | ₩66,814 | ₩65,793 | ₩66,340 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,020 | ₩66,501 | ₩65,813 | ₩66,127 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩65,887 | ₩66,234 | ₩65,473 | ₩66,034 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩65,927 | ₩66,047 | ₩65,366 | ₩65,500 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,274 | ₩67,428 | ₩66,527 | ₩66,634 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩66,647 | ₩66,714 | ₩65,760 | ₩65,913 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,194 | ₩67,575 | ₩67,088 | ₩67,101 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,088 | ₩68,369 | ₩67,835 | ₩68,235 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,314 | ₩68,208 | ₩67,088 | ₩67,781 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩67,715 | ₩67,942 | ₩66,287 | ₩66,354 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,294 | ₩67,922 | ₩67,148 | ₩67,328 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,541 | ₩66,781 | ₩66,080 | ₩66,114 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,472 | ₩65,346 | ₩64,259 | ₩65,340 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩62,725 | ₩64,332 | ₩62,418 | ₩64,299 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,312 | ₩63,658 | ₩62,391 | ₩62,404 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩64,686 | ₩65,019 | ₩62,851 | ₩63,859 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,232 | ₩63,552 | ₩62,965 | ₩63,098 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,392 | ₩63,600 | ₩62,384 | ₩62,725 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,178 | ₩63,745 | ₩63,071 | ₩63,605 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,618 | ₩63,685 | ₩62,958 | ₩63,138 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,232 | ₩64,646 | ₩63,959 | ₩64,259 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩62,684 | ₩64,045 | ₩62,644 | ₩64,032 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,111 | ₩63,458 | ₩62,818 | ₩62,818 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,324 | ₩62,885 | ₩61,937 | ₩62,498 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,365 | ₩63,598 | ₩62,464 | ₩62,925 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩63,672 | ₩63,925 | ₩63,325 | ₩63,752 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,178 | ₩63,312 | ₩62,538 | ₩62,658 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,097 | ₩63,745 | ₩62,097 | ₩63,472 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩61,670 | ₩63,125 | ₩61,404 | ₩63,071 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,630 | ₩61,697 | ₩60,750 | ₩60,790 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩61,697 | ₩62,278 | ₩61,283 | ₩61,764 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩60,923 | ₩61,110 | ₩60,543 | ₩60,763 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,164 | ₩62,324 | ₩61,617 | ₩61,844 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩60,977 | ₩61,957 | ₩60,778 | ₩61,750 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩58,948 | ₩60,269 | ₩58,835 | ₩60,243 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,456 | ₩60,456 | ₩59,669 | ₩59,829 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,269 | ₩60,349 | ₩59,936 | ₩60,349 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩60,723 | ₩60,790 | ₩59,095 | ₩59,255 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,643 | ₩60,763 | ₩60,176 | ₩60,323 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,441 | ₩59,049 | ₩58,128 | ₩58,842 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,241 | ₩58,522 | ₩57,681 | ₩57,854 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,095 | ₩58,775 | ₩57,914 | ₩58,295 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩57,761 | ₩58,995 | ₩57,628 | ₩58,575 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩58,868 | ₩59,082 | ₩56,867 | ₩57,000 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,147 | ₩56,427 | ₩55,966 | ₩56,173 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,040 | ₩56,533 | ₩56,013 | ₩56,267 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,152 | ₩55,599 | ₩54,826 | ₩55,253 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,306 | ₩55,680 | ₩54,198 | ₩54,759 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩57,921 | ₩57,981 | ₩56,547 | ₩56,573 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,428 | ₩58,855 | ₩57,581 | ₩57,681 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,135 | ₩58,575 | ₩57,834 | ₩58,468 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,628 | ₩59,289 | ₩58,335 | ₩58,361 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩57,948 | ₩57,961 | ₩56,907 | ₩57,000 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,334 | ₩57,814 | ₩57,281 | ₩57,521 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,227 | ₩57,439 | ₩57,147 | ₩57,214 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,479 | ₩56,934 | ₩55,319 | ₩56,880 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩55,880 | ₩55,906 | ₩55,072 | ₩55,359 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,665 | ₩55,459 | ₩54,459 | ₩55,226 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩55,940 | ₩55,960 | ₩54,679 | ₩55,159 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,344 | ₩52,924 | ₩51,770 | ₩52,797 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,491 | ₩53,051 | ₩52,491 | ₩52,958 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩51,723 | ₩52,931 | ₩51,603 | ₩52,611 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,558 | ₩53,725 | ₩52,744 | ₩53,024 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,136 | ₩52,197 | ₩50,776 | ₩52,130 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩48,901 | ₩49,555 | ₩48,701 | ₩48,928 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,262 | ₩49,475 | ₩48,428 | ₩48,581 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,089 | ₩50,449 | ₩49,542 | ₩49,715 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩50,956 | ₩51,156 | ₩50,342 | ₩50,836 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,061 | ₩49,649 | ₩48,915 | ₩49,355 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,169 | ₩51,036 | ₩49,835 | ₩50,089 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩49,822 | ₩49,902 | ₩48,628 | ₩49,008 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩48,901 | ₩50,129 | ₩48,835 | ₩49,849 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,422 | ₩50,863 | ₩49,802 | ₩49,889 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,716 | ₩51,303 | ₩50,616 | ₩50,663 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,609 | ₩50,302 | ₩49,609 | ₩49,955 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,089 | ₩50,276 | ₩49,148 | ₩49,288 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,416 | ₩50,676 | ₩49,702 | ₩50,049 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,650 | ₩51,930 | ₩51,216 | ₩51,890 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,611 | ₩52,651 | ₩51,663 | ₩51,810 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,262 | ₩51,690 | ₩49,629 | ₩51,543 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,036 | ₩51,510 | ₩50,609 | ₩51,290 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,377 | ₩53,024 | ₩51,843 | ₩52,384 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,024 | ₩53,264 | ₩52,757 | ₩53,051 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,543 | ₩53,365 | ₩51,310 | ₩52,971 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,385 | ₩54,839 | ₩53,371 | ₩54,545 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,413 | ₩55,639 | ₩54,799 | ₩55,279 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩55,733 | ₩55,940 | ₩55,299 | ₩55,906 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩54,826 | ₩55,473 | ₩54,732 | ₩55,426 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩54,746 | ₩55,319 | ₩54,505 | ₩54,972 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,600 | ₩56,800 | ₩55,026 | ₩55,413 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩56,707 | ₩57,214 | ₩56,293 | ₩56,800 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,560 | ₩56,674 | ₩56,200 | ₩56,480 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,361 | ₩58,001 | ₩57,307 | ₩57,761 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,026 | ₩56,507 | ₩55,960 | ₩56,467 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,333 | ₩56,066 | ₩55,026 | ₩56,026 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,201 | ₩57,414 | ₩55,760 | ₩56,387 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩56,867 | ₩57,181 | ₩55,800 | ₩56,400 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,215 | ₩59,436 | ₩57,801 | ₩58,535 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,255 | ₩59,436 | ₩58,148 | ₩59,282 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩57,761 | ₩58,648 | ₩57,754 | ₩58,588 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩58,868 | ₩59,282 | ₩58,135 | ₩58,401 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,530 | ₩60,990 | ₩59,409 | ₩59,842 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,458 | ₩63,939 | ₩62,938 | ₩63,605 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,564 | ₩63,919 | ₩62,411 | ₩63,725 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,338 | ₩63,458 | ₩62,711 | ₩62,911 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,312 | ₩64,599 | ₩63,258 | ₩64,259 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,379 | ₩64,853 | ₩63,245 | ₩63,992 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩65,687 | ₩65,860 | ₩65,100 | ₩65,713 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,206 | ₩64,572 | ₩64,079 | ₩64,085 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,472 | ₩63,565 | ₩62,171 | ₩63,445 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,179 | ₩64,392 | ₩63,752 | ₩63,925 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,338 | ₩63,398 | ₩62,311 | ₩63,312 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,177 | ₩62,745 | ₩61,871 | ₩62,004 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,178 | ₩63,492 | ₩63,051 | ₩63,218 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,564 | ₩63,492 | ₩62,511 | ₩63,338 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,378 | ₩63,393 | ₩62,671 | ₩63,098 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩63,699 | ₩63,799 | ₩62,985 | ₩63,192 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,432 | ₩63,885 | ₩63,392 | ₩63,885 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,418 | ₩63,645 | ₩63,118 | ₩63,472 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,178 | ₩63,365 | ₩62,971 | ₩63,031 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩62,885 | ₩63,298 | ₩62,311 | ₩63,111 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,498 | ₩63,605 | ₩62,738 | ₩63,045 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,085 | ₩64,619 | ₩63,045 | ₩64,192 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,177 | ₩62,946 | ₩62,064 | ₩62,845 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩61,817 | ₩62,111 | ₩61,750 | ₩61,791 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,284 | ₩62,438 | ₩62,037 | ₩62,071 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,044 | ₩62,137 | ₩61,777 | ₩62,111 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩62,978 | ₩63,118 | ₩62,811 | ₩63,071 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩62,711 | ₩63,098 | ₩62,578 | ₩62,991 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,258 | ₩62,644 | ₩62,217 | ₩62,538 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩61,764 | ₩62,124 | ₩61,724 | ₩61,951 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,630 | ₩62,258 | ₩61,396 | ₩61,750 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,083 | ₩62,031 | ₩61,070 | ₩61,510 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,376 | ₩60,510 | ₩59,809 | ₩59,829 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,202 | ₩59,969 | ₩59,042 | ₩59,776 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,588 | ₩57,641 | ₩56,939 | ₩56,960 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩57,981 | ₩58,388 | ₩57,427 | ₩57,654 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,280 | ₩57,067 | ₩56,147 | ₩56,947 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,079 | ₩55,693 | ₩54,759 | ₩55,519 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,652 | ₩55,299 | ₩54,652 | ₩55,092 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,572 | ₩54,999 | ₩54,432 | ₩54,719 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,370 | ₩54,412 | ₩52,330 | ₩54,225 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩51,903 | ₩52,190 | ₩51,763 | ₩51,783 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,143 | ₩51,837 | ₩51,143 | ₩51,823 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,503 | ₩51,730 | ₩51,436 | ₩51,690 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,330 | ₩51,610 | ₩51,223 | ₩51,343 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,116 | ₩51,610 | ₩51,103 | ₩51,503 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩50,769 | ₩50,963 | ₩50,683 | ₩50,769 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩49,755 | ₩50,222 | ₩49,495 | ₩50,156 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩48,848 | ₩49,228 | ₩48,627 | ₩49,088 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,422 | ₩49,635 | ₩48,908 | ₩49,462 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,316 | ₩50,889 | ₩49,075 | ₩49,088 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩50,849 | ₩51,056 | ₩50,583 | ₩50,969 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,449 | ₩50,983 | ₩50,342 | ₩50,743 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩51,757 | ₩51,883 | ₩50,849 | ₩51,036 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,543 | ₩52,090 | ₩51,356 | ₩51,930 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩52,958 | ₩53,158 | ₩52,117 | ₩52,130 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,704 | ₩53,104 | ₩52,691 | ₩52,837 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩51,957 | ₩52,217 | ₩51,917 | ₩52,010 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,183 | ₩51,383 | ₩50,936 | ₩51,276 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,182 | ₩51,116 | ₩50,022 | ₩51,116 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,196 | ₩51,330 | ₩50,643 | ₩50,756 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,570 | ₩51,623 | ₩51,170 | ₩51,196 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩49,795 | ₩50,623 | ₩49,675 | ₩50,529 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,663 | ₩50,796 | ₩50,269 | ₩50,663 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩50,889 | ₩51,270 | ₩50,689 | ₩51,183 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩50,916 | ₩51,263 | ₩50,723 | ₩50,743 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,470 | ₩51,857 | ₩50,863 | ₩51,076 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,024 | ₩52,310 | ₩51,890 | ₩52,157 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,356 | ₩51,770 | ₩51,263 | ₩51,503 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩50,743 | ₩51,016 | ₩50,583 | ₩50,729 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,183 | ₩51,196 | ₩50,849 | ₩50,996 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,636 | ₩50,816 | ₩50,402 | ₩50,783 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,342 | ₩50,476 | ₩50,089 | ₩50,116 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩50,876 | ₩51,183 | ₩50,796 | ₩51,183 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,183 | ₩51,470 | ₩50,756 | ₩51,356 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,464 | ₩52,611 | ₩51,770 | ₩51,863 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,250 | ₩52,531 | ₩51,944 | ₩52,144 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩52,717 | ₩53,671 | ₩52,491 | ₩53,358 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,585 | ₩54,005 | ₩53,545 | ₩53,892 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,092 | ₩54,238 | ₩52,904 | ₩53,024 | -1.97% | 187.6만 |
|---|