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 | ₩64,147 | ₩64,522 | ₩63,699 | ₩64,348 | +0.31% | 165.7만 |
| 2026.10.08 | ₩62,810 | ₩63,071 | ₩62,222 | ₩62,917 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,703 | ₩63,439 | ₩62,583 | ₩63,399 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,177 | ₩65,585 | ₩64,802 | ₩64,802 | -0.57% | 199.3만 |
| 2026.10.05 | ₩63,867 | ₩64,796 | ₩63,740 | ₩64,415 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,673 | ₩64,187 | ₩63,519 | ₩63,786 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,425 | ₩63,733 | ₩62,596 | ₩63,599 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,408 | ₩64,829 | ₩64,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,348 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,578 | ₩65,578 | ₩64,802 | ₩65,217 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,524 | ₩65,852 | ₩64,929 | ₩65,003 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,300 | ₩66,494 | ₩65,585 | ₩66,407 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,372 | ₩65,110 | ₩63,078 | ₩64,789 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,562 | ₩64,776 | ₩63,720 | ₩63,826 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,276 | ₩67,289 | ₩65,571 | ₩65,765 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩68,813 | ₩68,867 | ₩67,817 | ₩68,265 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩67,911 | ₩68,011 | ₩67,356 | ₩67,771 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩67,958 | ₩68,131 | ₩67,543 | ₩67,677 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,372 | ₩68,599 | ₩66,728 | ₩67,410 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,194 | ₩69,194 | ₩68,045 | ₩68,840 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,541 | ₩71,902 | ₩70,612 | ₩70,846 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,586 | ₩73,680 | ₩72,784 | ₩72,971 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,717 | ₩73,038 | ₩71,842 | ₩72,209 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,747 | ₩74,027 | ₩73,319 | ₩73,319 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩73,987 | ₩74,469 | ₩73,626 | ₩73,626 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩73,894 | ₩74,261 | ₩73,626 | ₩74,041 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,546 | ₩74,482 | ₩73,332 | ₩74,442 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,650 | ₩73,820 | ₩72,624 | ₩73,399 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩71,902 | ₩73,306 | ₩71,688 | ₩72,383 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,453 | ₩74,850 | ₩73,025 | ₩74,495 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,212 | ₩73,666 | ₩72,851 | ₩73,399 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩72,811 | ₩73,072 | ₩72,396 | ₩72,677 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,145 | ₩73,185 | ₩72,570 | ₩72,891 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩71,915 | ₩72,650 | ₩71,661 | ₩72,503 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,126 | ₩72,076 | ₩71,093 | ₩71,808 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩70,819 | ₩71,487 | ₩70,745 | ₩71,247 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,440 | ₩71,862 | ₩70,993 | ₩71,126 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩71,928 | ₩72,035 | ₩71,033 | ₩71,033 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩71,019 | ₩71,494 | ₩70,692 | ₩70,819 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩72,102 | ₩72,330 | ₩71,447 | ₩71,447 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,661 | ₩71,835 | ₩71,501 | ₩71,701 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩72,062 | ₩72,209 | ₩71,474 | ₩71,835 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,182 | ₩72,303 | ₩71,768 | ₩72,102 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩72,062 | ₩72,477 | ₩71,701 | ₩71,781 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,514 | ₩72,483 | ₩71,461 | ₩72,142 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩71,902 | ₩72,088 | ₩71,447 | ₩71,875 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩71,828 | ₩71,875 | ₩70,451 | ₩70,645 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩70,779 | ₩71,969 | ₩70,759 | ₩71,621 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,701 | ₩72,169 | ₩71,461 | ₩71,474 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,739 | ₩70,765 | ₩69,809 | ₩70,525 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩70,805 | ₩70,912 | ₩70,017 | ₩70,511 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,244 | ₩71,407 | ₩69,990 | ₩71,380 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,297 | ₩70,565 | ₩69,255 | ₩69,255 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩69,094 | ₩70,063 | ₩68,653 | ₩69,562 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,378 | ₩70,752 | ₩69,502 | ₩70,244 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,148 | ₩69,448 | ₩68,807 | ₩69,174 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩68,880 | ₩69,515 | ₩68,867 | ₩68,920 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,591 | ₩70,926 | ₩70,358 | ₩70,391 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩69,816 | ₩70,358 | ₩69,502 | ₩69,963 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,749 | ₩69,776 | ₩68,753 | ₩68,853 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩69,990 | ₩70,725 | ₩69,642 | ₩70,498 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,169 | ₩72,236 | ₩71,206 | ₩71,527 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩72,811 | ₩73,733 | ₩72,610 | ₩73,626 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩70,912 | ₩72,610 | ₩70,725 | ₩71,955 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,549 | ₩69,749 | ₩68,960 | ₩69,428 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,696 | ₩69,890 | ₩69,348 | ₩69,629 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩68,974 | ₩69,649 | ₩68,827 | ₩69,335 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩68,820 | ₩68,987 | ₩67,757 | ₩68,359 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,368 | ₩69,602 | ₩68,773 | ₩68,773 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩69,001 | ₩69,836 | ₩68,920 | ₩69,722 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,519 | ₩69,107 | ₩67,650 | ₩68,238 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩65,966 | ₩66,948 | ₩65,925 | ₩66,474 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,153 | ₩66,634 | ₩65,946 | ₩66,260 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩66,019 | ₩66,367 | ₩65,605 | ₩66,166 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩66,059 | ₩66,180 | ₩65,498 | ₩65,631 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,410 | ₩67,563 | ₩66,661 | ₩66,768 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩66,781 | ₩66,848 | ₩65,892 | ₩66,046 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,329 | ₩67,710 | ₩67,222 | ₩67,236 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,225 | ₩68,506 | ₩67,971 | ₩68,372 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,450 | ₩68,345 | ₩67,222 | ₩67,918 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩67,851 | ₩68,078 | ₩66,420 | ₩66,487 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,430 | ₩68,058 | ₩67,283 | ₩67,463 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,674 | ₩66,915 | ₩66,213 | ₩66,246 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,602 | ₩65,478 | ₩64,388 | ₩65,471 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩62,850 | ₩64,462 | ₩62,543 | ₩64,428 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,439 | ₩63,786 | ₩62,516 | ₩62,530 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩64,816 | ₩65,150 | ₩62,978 | ₩63,987 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,359 | ₩63,679 | ₩63,091 | ₩63,225 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,519 | ₩63,728 | ₩62,510 | ₩62,850 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,305 | ₩63,873 | ₩63,198 | ₩63,733 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,746 | ₩63,813 | ₩63,084 | ₩63,265 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,361 | ₩64,776 | ₩64,087 | ₩64,388 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩62,810 | ₩64,174 | ₩62,770 | ₩64,161 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,238 | ₩63,586 | ₩62,944 | ₩62,944 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,449 | ₩63,011 | ₩62,062 | ₩62,623 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,492 | ₩63,726 | ₩62,590 | ₩63,051 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩63,800 | ₩64,054 | ₩63,452 | ₩63,880 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,305 | ₩63,439 | ₩62,663 | ₩62,784 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,222 | ₩63,873 | ₩62,222 | ₩63,599 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩61,794 | ₩63,252 | ₩61,527 | ₩63,198 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,754 | ₩61,821 | ₩60,872 | ₩60,912 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩61,821 | ₩62,403 | ₩61,407 | ₩61,888 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩61,046 | ₩61,233 | ₩60,665 | ₩60,885 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,289 | ₩62,449 | ₩61,741 | ₩61,968 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,099 | ₩62,082 | ₩60,900 | ₩61,875 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩59,067 | ₩60,390 | ₩58,953 | ₩60,364 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,578 | ₩60,578 | ₩59,789 | ₩59,949 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,390 | ₩60,471 | ₩60,056 | ₩60,471 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩60,845 | ₩60,912 | ₩59,214 | ₩59,374 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,765 | ₩60,885 | ₩60,297 | ₩60,444 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,559 | ₩59,167 | ₩58,245 | ₩58,960 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,358 | ₩58,639 | ₩57,797 | ₩57,971 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,211 | ₩58,893 | ₩58,031 | ₩58,412 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩57,877 | ₩59,114 | ₩57,743 | ₩58,693 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩58,987 | ₩59,201 | ₩56,981 | ₩57,115 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,259 | ₩56,540 | ₩56,079 | ₩56,286 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,152 | ₩56,647 | ₩56,126 | ₩56,380 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,263 | ₩55,711 | ₩54,936 | ₩55,364 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,417 | ₩55,791 | ₩54,307 | ₩54,869 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩58,037 | ₩58,098 | ₩56,660 | ₩56,687 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,545 | ₩58,973 | ₩57,697 | ₩57,797 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,251 | ₩58,693 | ₩57,951 | ₩58,586 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,746 | ₩59,408 | ₩58,452 | ₩58,479 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩58,064 | ₩58,078 | ₩57,021 | ₩57,115 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,449 | ₩57,930 | ₩57,396 | ₩57,636 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,342 | ₩57,555 | ₩57,262 | ₩57,329 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,591 | ₩57,048 | ₩55,430 | ₩56,995 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩55,992 | ₩56,019 | ₩55,183 | ₩55,470 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,775 | ₩55,571 | ₩54,568 | ₩55,337 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩56,052 | ₩56,072 | ₩54,789 | ₩55,270 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,449 | ₩53,031 | ₩51,874 | ₩52,904 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,596 | ₩53,158 | ₩52,596 | ₩53,064 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩51,827 | ₩53,037 | ₩51,707 | ₩52,716 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,666 | ₩53,833 | ₩52,850 | ₩53,131 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,239 | ₩52,302 | ₩50,878 | ₩52,235 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩49,000 | ₩49,655 | ₩48,799 | ₩49,026 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,361 | ₩49,574 | ₩48,525 | ₩48,679 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,189 | ₩50,550 | ₩49,641 | ₩49,815 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩51,059 | ₩51,259 | ₩50,444 | ₩50,938 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,160 | ₩49,748 | ₩49,013 | ₩49,454 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,270 | ₩51,139 | ₩49,935 | ₩50,189 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩49,922 | ₩50,002 | ₩48,726 | ₩49,107 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩49,000 | ₩50,230 | ₩48,933 | ₩49,949 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,524 | ₩50,965 | ₩49,902 | ₩49,989 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,818 | ₩51,406 | ₩50,718 | ₩50,764 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,708 | ₩50,403 | ₩49,708 | ₩50,056 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,189 | ₩50,377 | ₩49,247 | ₩49,387 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,517 | ₩50,778 | ₩49,802 | ₩50,149 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,754 | ₩52,034 | ₩51,319 | ₩51,994 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,716 | ₩52,756 | ₩51,767 | ₩51,914 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,363 | ₩51,794 | ₩49,728 | ₩51,647 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,139 | ₩51,613 | ₩50,711 | ₩51,393 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,482 | ₩53,131 | ₩51,948 | ₩52,489 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,131 | ₩53,371 | ₩52,863 | ₩53,158 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,647 | ₩53,472 | ₩51,413 | ₩53,077 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,492 | ₩54,949 | ₩53,478 | ₩54,655 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,524 | ₩55,751 | ₩54,909 | ₩55,390 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩55,845 | ₩56,052 | ₩55,410 | ₩56,019 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩54,936 | ₩55,584 | ₩54,842 | ₩55,537 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩54,855 | ₩55,430 | ₩54,615 | ₩55,083 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,714 | ₩56,914 | ₩55,136 | ₩55,524 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩56,821 | ₩57,329 | ₩56,406 | ₩56,914 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,674 | ₩56,787 | ₩56,313 | ₩56,594 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,476 | ₩58,118 | ₩57,422 | ₩57,877 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,139 | ₩56,620 | ₩56,072 | ₩56,580 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,444 | ₩56,179 | ₩55,136 | ₩56,139 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,315 | ₩57,529 | ₩55,872 | ₩56,500 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩56,981 | ₩57,295 | ₩55,912 | ₩56,513 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,334 | ₩59,555 | ₩57,917 | ₩58,652 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,372 | ₩59,555 | ₩58,265 | ₩59,401 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩57,877 | ₩58,766 | ₩57,870 | ₩58,706 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩58,987 | ₩59,401 | ₩58,251 | ₩58,519 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,651 | ₩61,112 | ₩59,528 | ₩59,963 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,586 | ₩64,067 | ₩63,064 | ₩63,733 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,690 | ₩64,047 | ₩62,536 | ₩63,853 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,465 | ₩63,586 | ₩62,837 | ₩63,038 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,441 | ₩64,729 | ₩63,385 | ₩64,388 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,508 | ₩64,983 | ₩63,372 | ₩64,121 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩65,819 | ₩65,992 | ₩65,230 | ₩65,845 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,335 | ₩64,702 | ₩64,208 | ₩64,214 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,599 | ₩63,693 | ₩62,296 | ₩63,572 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,308 | ₩64,522 | ₩63,880 | ₩64,054 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,463 | ₩63,526 | ₩62,436 | ₩63,439 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,302 | ₩62,871 | ₩61,995 | ₩62,129 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,305 | ₩63,619 | ₩63,178 | ₩63,345 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,690 | ₩63,619 | ₩62,637 | ₩63,465 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,506 | ₩63,520 | ₩62,797 | ₩63,225 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩63,826 | ₩63,927 | ₩63,111 | ₩63,318 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,559 | ₩64,014 | ₩63,519 | ₩64,014 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,546 | ₩63,773 | ₩63,245 | ₩63,599 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,305 | ₩63,492 | ₩63,098 | ₩63,158 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩63,011 | ₩63,425 | ₩62,436 | ₩63,238 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,626 | ₩63,733 | ₩62,864 | ₩63,171 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,211 | ₩64,749 | ₩63,171 | ₩64,321 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,302 | ₩63,072 | ₩62,189 | ₩62,971 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩61,941 | ₩62,235 | ₩61,875 | ₩61,915 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,409 | ₩62,563 | ₩62,162 | ₩62,195 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,169 | ₩62,262 | ₩61,901 | ₩62,235 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,105 | ₩63,245 | ₩62,937 | ₩63,198 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩62,837 | ₩63,225 | ₩62,703 | ₩63,118 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,383 | ₩62,770 | ₩62,342 | ₩62,663 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩61,888 | ₩62,249 | ₩61,848 | ₩62,075 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,754 | ₩62,383 | ₩61,519 | ₩61,875 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,206 | ₩62,155 | ₩61,193 | ₩61,634 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,497 | ₩60,631 | ₩59,929 | ₩59,949 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,321 | ₩60,090 | ₩59,160 | ₩59,896 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,703 | ₩57,757 | ₩57,053 | ₩57,075 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,098 | ₩58,505 | ₩57,543 | ₩57,770 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,393 | ₩57,182 | ₩56,259 | ₩57,061 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,190 | ₩55,805 | ₩54,869 | ₩55,631 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,762 | ₩55,410 | ₩54,762 | ₩55,203 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,682 | ₩55,109 | ₩54,541 | ₩54,829 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,476 | ₩54,521 | ₩52,436 | ₩54,334 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩52,008 | ₩52,295 | ₩51,867 | ₩51,887 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,246 | ₩51,941 | ₩51,246 | ₩51,928 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,607 | ₩51,834 | ₩51,540 | ₩51,794 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,433 | ₩51,714 | ₩51,326 | ₩51,446 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,219 | ₩51,714 | ₩51,206 | ₩51,607 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩50,871 | ₩51,065 | ₩50,784 | ₩50,871 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩49,855 | ₩50,323 | ₩49,595 | ₩50,256 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩48,946 | ₩49,327 | ₩48,724 | ₩49,187 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,521 | ₩49,735 | ₩49,006 | ₩49,561 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,417 | ₩50,992 | ₩49,173 | ₩49,187 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩50,952 | ₩51,159 | ₩50,684 | ₩51,072 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,550 | ₩51,085 | ₩50,444 | ₩50,845 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩51,861 | ₩51,988 | ₩50,952 | ₩51,139 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,647 | ₩52,195 | ₩51,460 | ₩52,034 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩53,064 | ₩53,264 | ₩52,222 | ₩52,235 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,810 | ₩53,211 | ₩52,797 | ₩52,944 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩52,061 | ₩52,322 | ₩52,021 | ₩52,115 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,286 | ₩51,486 | ₩51,038 | ₩51,379 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,283 | ₩51,219 | ₩50,123 | ₩51,219 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,299 | ₩51,433 | ₩50,744 | ₩50,858 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,674 | ₩51,727 | ₩51,272 | ₩51,299 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩49,895 | ₩50,724 | ₩49,775 | ₩50,631 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,764 | ₩50,898 | ₩50,370 | ₩50,764 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩50,992 | ₩51,373 | ₩50,791 | ₩51,286 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩51,018 | ₩51,366 | ₩50,825 | ₩50,845 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,573 | ₩51,961 | ₩50,965 | ₩51,179 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,128 | ₩52,416 | ₩51,994 | ₩52,262 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,460 | ₩51,874 | ₩51,366 | ₩51,607 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩50,845 | ₩51,119 | ₩50,684 | ₩50,831 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,286 | ₩51,299 | ₩50,952 | ₩51,099 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,738 | ₩50,918 | ₩50,504 | ₩50,885 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,444 | ₩50,577 | ₩50,189 | ₩50,216 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩50,978 | ₩51,286 | ₩50,898 | ₩51,286 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,286 | ₩51,573 | ₩50,858 | ₩51,460 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,569 | ₩52,716 | ₩51,874 | ₩51,968 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,355 | ₩52,636 | ₩52,048 | ₩52,248 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩52,823 | ₩53,779 | ₩52,596 | ₩53,465 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,692 | ₩54,113 | ₩53,652 | ₩54,000 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,200 | ₩54,347 | ₩53,010 | ₩53,131 | -1.97% | 187.6만 |
|---|