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 | ₩64,368 | ₩64,744 | ₩63,919 | ₩64,569 | +0.31% | 165.7만 |
| 2026.10.08 | ₩63,026 | ₩63,288 | ₩62,436 | ₩63,134 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,919 | ₩63,657 | ₩62,798 | ₩63,617 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,401 | ₩65,810 | ₩65,025 | ₩65,025 | -0.57% | 199.3만 |
| 2026.10.05 | ₩64,086 | ₩65,019 | ₩63,959 | ₩64,636 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,892 | ₩64,408 | ₩63,738 | ₩64,006 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,644 | ₩63,952 | ₩62,812 | ₩63,818 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,630 | ₩65,052 | ₩64,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,569 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,804 | ₩65,804 | ₩65,025 | ₩65,441 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,750 | ₩66,079 | ₩65,153 | ₩65,227 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,528 | ₩66,722 | ₩65,810 | ₩66,635 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,590 | ₩65,334 | ₩63,295 | ₩65,012 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,784 | ₩64,999 | ₩63,939 | ₩64,046 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,507 | ₩67,521 | ₩65,797 | ₩65,991 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩69,050 | ₩69,104 | ₩68,051 | ₩68,500 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩68,145 | ₩68,245 | ₩67,588 | ₩68,004 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩68,191 | ₩68,366 | ₩67,776 | ₩67,910 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,607 | ₩68,835 | ₩66,957 | ₩67,641 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,432 | ₩69,432 | ₩68,279 | ₩69,077 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,787 | ₩72,149 | ₩70,854 | ₩71,089 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,839 | ₩73,933 | ₩73,035 | ₩73,222 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,967 | ₩73,289 | ₩72,089 | ₩72,458 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩74,000 | ₩74,282 | ₩73,571 | ₩73,571 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩74,242 | ₩74,725 | ₩73,880 | ₩73,880 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩74,148 | ₩74,517 | ₩73,880 | ₩74,296 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,799 | ₩74,738 | ₩73,585 | ₩74,698 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,900 | ₩74,074 | ₩72,874 | ₩73,652 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩72,149 | ₩73,558 | ₩71,934 | ₩72,632 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,705 | ₩75,107 | ₩73,276 | ₩74,752 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,464 | ₩73,920 | ₩73,102 | ₩73,652 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩73,061 | ₩73,323 | ₩72,645 | ₩72,927 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,397 | ₩73,437 | ₩72,820 | ₩73,142 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩72,163 | ₩72,900 | ₩71,908 | ₩72,753 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,371 | ₩72,323 | ₩71,337 | ₩72,055 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩71,062 | ₩71,733 | ₩70,989 | ₩71,492 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,686 | ₩72,109 | ₩71,237 | ₩71,371 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩72,176 | ₩72,283 | ₩71,277 | ₩71,277 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩71,264 | ₩71,740 | ₩70,935 | ₩71,062 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩72,350 | ₩72,578 | ₩71,693 | ₩71,693 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,908 | ₩72,082 | ₩71,747 | ₩71,948 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩72,310 | ₩72,458 | ₩71,720 | ₩72,082 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,431 | ₩72,552 | ₩72,015 | ₩72,350 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩72,310 | ₩72,726 | ₩71,948 | ₩72,028 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,760 | ₩72,733 | ₩71,706 | ₩72,391 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩72,149 | ₩72,336 | ₩71,693 | ₩72,122 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩72,075 | ₩72,122 | ₩70,694 | ₩70,888 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩71,022 | ₩72,216 | ₩71,002 | ₩71,867 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,948 | ₩72,417 | ₩71,706 | ₩71,720 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,982 | ₩71,009 | ₩70,050 | ₩70,767 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩71,049 | ₩71,156 | ₩70,257 | ₩70,754 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,486 | ₩71,653 | ₩70,231 | ₩71,626 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,539 | ₩70,808 | ₩69,493 | ₩69,493 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩69,332 | ₩70,304 | ₩68,889 | ₩69,801 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,620 | ₩70,995 | ₩69,741 | ₩70,486 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,385 | ₩69,687 | ₩69,043 | ₩69,412 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩69,117 | ₩69,754 | ₩69,104 | ₩69,157 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,834 | ₩71,170 | ₩70,600 | ₩70,633 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩70,056 | ₩70,600 | ₩69,741 | ₩70,204 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,989 | ₩70,016 | ₩68,990 | ₩69,090 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩70,231 | ₩70,969 | ₩69,882 | ₩70,740 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,417 | ₩72,484 | ₩71,451 | ₩71,773 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩73,061 | ₩73,987 | ₩72,860 | ₩73,880 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩71,156 | ₩72,860 | ₩70,969 | ₩72,203 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,788 | ₩69,989 | ₩69,198 | ₩69,667 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,936 | ₩70,130 | ₩69,587 | ₩69,868 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩69,211 | ₩69,889 | ₩69,064 | ₩69,573 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩69,057 | ₩69,224 | ₩67,990 | ₩68,594 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,607 | ₩69,842 | ₩69,010 | ₩69,010 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩69,238 | ₩70,076 | ₩69,157 | ₩69,962 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,755 | ₩69,345 | ₩67,883 | ₩68,473 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩66,193 | ₩67,179 | ₩66,152 | ₩66,702 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,380 | ₩66,863 | ₩66,172 | ₩66,488 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩66,246 | ₩66,595 | ₩65,830 | ₩66,394 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩66,286 | ₩66,407 | ₩65,723 | ₩65,857 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,641 | ₩67,796 | ₩66,890 | ₩66,998 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩67,011 | ₩67,078 | ₩66,119 | ₩66,273 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,561 | ₩67,943 | ₩67,454 | ₩67,467 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,460 | ₩68,742 | ₩68,205 | ₩68,607 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,682 | ₩68,581 | ₩67,454 | ₩68,151 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩68,084 | ₩68,312 | ₩66,649 | ₩66,716 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,662 | ₩68,292 | ₩67,514 | ₩67,695 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,904 | ₩67,145 | ₩66,441 | ₩66,474 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,824 | ₩65,703 | ₩64,610 | ₩65,696 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩63,067 | ₩64,683 | ₩62,758 | ₩64,650 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,657 | ₩64,006 | ₩62,731 | ₩62,745 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩65,039 | ₩65,374 | ₩63,194 | ₩64,207 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,577 | ₩63,899 | ₩63,308 | ₩63,442 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,738 | ₩63,947 | ₩62,725 | ₩63,067 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,523 | ₩64,093 | ₩63,416 | ₩63,952 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,966 | ₩64,033 | ₩63,302 | ₩63,483 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,583 | ₩64,999 | ₩64,308 | ₩64,610 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩63,026 | ₩64,395 | ₩62,986 | ₩64,381 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,456 | ₩63,805 | ₩63,161 | ₩63,161 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,664 | ₩63,228 | ₩62,275 | ₩62,839 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,711 | ₩63,945 | ₩62,805 | ₩63,268 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩64,019 | ₩64,274 | ₩63,670 | ₩64,100 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,523 | ₩63,657 | ₩62,879 | ₩63,000 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,436 | ₩64,093 | ₩62,436 | ₩63,818 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩62,007 | ₩63,469 | ₩61,739 | ₩63,416 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,967 | ₩62,034 | ₩61,081 | ₩61,121 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩62,034 | ₩62,617 | ₩61,618 | ₩62,101 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩61,256 | ₩61,443 | ₩60,873 | ₩61,095 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,503 | ₩62,664 | ₩61,953 | ₩62,181 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,309 | ₩62,295 | ₩61,109 | ₩62,087 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩59,270 | ₩60,598 | ₩59,156 | ₩60,571 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,786 | ₩60,786 | ₩59,995 | ₩60,156 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,598 | ₩60,679 | ₩60,263 | ₩60,679 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩61,054 | ₩61,121 | ₩59,418 | ₩59,579 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,974 | ₩61,095 | ₩60,504 | ₩60,652 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,760 | ₩59,371 | ₩58,445 | ₩59,163 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,559 | ₩58,841 | ₩57,996 | ₩58,170 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,412 | ₩59,096 | ₩58,230 | ₩58,613 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩58,076 | ₩59,317 | ₩57,942 | ₩58,894 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩59,190 | ₩59,404 | ₩57,177 | ₩57,311 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,453 | ₩56,735 | ₩56,272 | ₩56,480 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,346 | ₩56,842 | ₩56,319 | ₩56,574 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,453 | ₩55,903 | ₩55,125 | ₩55,554 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,608 | ₩55,983 | ₩54,494 | ₩55,058 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩58,237 | ₩58,297 | ₩56,855 | ₩56,882 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,747 | ₩59,176 | ₩57,895 | ₩57,996 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,452 | ₩58,894 | ₩58,150 | ₩58,787 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,948 | ₩59,612 | ₩58,653 | ₩58,680 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩58,264 | ₩58,277 | ₩57,218 | ₩57,311 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,647 | ₩58,130 | ₩57,593 | ₩57,835 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,540 | ₩57,753 | ₩57,459 | ₩57,526 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,782 | ₩57,244 | ₩55,621 | ₩57,191 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩56,185 | ₩56,211 | ₩55,373 | ₩55,661 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,964 | ₩55,762 | ₩54,756 | ₩55,527 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩56,245 | ₩56,265 | ₩54,977 | ₩55,460 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,629 | ₩53,213 | ₩52,053 | ₩53,086 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,777 | ₩53,340 | ₩52,777 | ₩53,247 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩52,006 | ₩53,220 | ₩51,885 | ₩52,898 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,850 | ₩54,018 | ₩53,032 | ₩53,314 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,415 | ₩52,482 | ₩51,053 | ₩52,415 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩49,168 | ₩49,826 | ₩48,967 | ₩49,195 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,530 | ₩49,745 | ₩48,692 | ₩48,846 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,362 | ₩50,724 | ₩49,812 | ₩49,987 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩51,234 | ₩51,435 | ₩50,617 | ₩51,113 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,329 | ₩49,919 | ₩49,182 | ₩49,624 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,443 | ₩51,315 | ₩50,107 | ₩50,362 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩50,094 | ₩50,174 | ₩48,893 | ₩49,275 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩49,168 | ₩50,402 | ₩49,101 | ₩50,121 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,698 | ₩51,140 | ₩50,074 | ₩50,161 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,993 | ₩51,583 | ₩50,892 | ₩50,939 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,879 | ₩50,577 | ₩49,879 | ₩50,228 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,362 | ₩50,550 | ₩49,416 | ₩49,557 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,691 | ₩50,952 | ₩49,973 | ₩50,322 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,932 | ₩52,214 | ₩51,496 | ₩52,173 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,898 | ₩52,938 | ₩51,945 | ₩52,093 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,537 | ₩51,972 | ₩49,899 | ₩51,824 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,315 | ₩51,791 | ₩50,885 | ₩51,570 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,663 | ₩53,314 | ₩52,126 | ₩52,670 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,314 | ₩53,555 | ₩53,045 | ₩53,340 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,824 | ₩53,656 | ₩51,590 | ₩53,260 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,676 | ₩55,138 | ₩53,662 | ₩54,843 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,715 | ₩55,943 | ₩55,098 | ₩55,581 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩56,037 | ₩56,245 | ₩55,601 | ₩56,211 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩55,125 | ₩55,775 | ₩55,031 | ₩55,728 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩55,044 | ₩55,621 | ₩54,803 | ₩55,272 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,909 | ₩57,110 | ₩55,326 | ₩55,715 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩57,016 | ₩57,526 | ₩56,600 | ₩57,110 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,869 | ₩56,983 | ₩56,507 | ₩56,788 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,674 | ₩58,318 | ₩57,620 | ₩58,076 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,332 | ₩56,815 | ₩56,265 | ₩56,775 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,634 | ₩56,372 | ₩55,326 | ₩56,332 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,513 | ₩57,727 | ₩56,064 | ₩56,694 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩57,177 | ₩57,493 | ₩56,104 | ₩56,708 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,538 | ₩59,760 | ₩58,116 | ₩58,854 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,573 | ₩59,760 | ₩58,465 | ₩59,606 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩58,076 | ₩58,968 | ₩58,069 | ₩58,908 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩59,190 | ₩59,606 | ₩58,452 | ₩58,720 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,860 | ₩61,323 | ₩59,733 | ₩60,169 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,805 | ₩64,288 | ₩63,281 | ₩63,952 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,906 | ₩64,267 | ₩62,751 | ₩64,073 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,684 | ₩63,805 | ₩63,053 | ₩63,255 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,663 | ₩64,952 | ₩63,603 | ₩64,610 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,730 | ₩65,207 | ₩63,590 | ₩64,341 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩66,045 | ₩66,219 | ₩65,455 | ₩66,072 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,556 | ₩64,925 | ₩64,428 | ₩64,435 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,818 | ₩63,912 | ₩62,510 | ₩63,791 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,529 | ₩64,744 | ₩64,100 | ₩64,274 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,678 | ₩63,744 | ₩62,651 | ₩63,657 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,517 | ₩63,087 | ₩62,208 | ₩62,342 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,523 | ₩63,838 | ₩63,395 | ₩63,563 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,906 | ₩63,838 | ₩62,852 | ₩63,684 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,724 | ₩63,739 | ₩63,013 | ₩63,442 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩64,046 | ₩64,147 | ₩63,328 | ₩63,536 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,778 | ₩64,234 | ₩63,738 | ₩64,234 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,764 | ₩63,992 | ₩63,462 | ₩63,818 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,523 | ₩63,711 | ₩63,315 | ₩63,375 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩63,228 | ₩63,644 | ₩62,651 | ₩63,456 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,845 | ₩63,952 | ₩63,080 | ₩63,389 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,429 | ₩64,972 | ₩63,389 | ₩64,542 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,517 | ₩63,289 | ₩62,403 | ₩63,187 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩62,154 | ₩62,450 | ₩62,087 | ₩62,128 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,624 | ₩62,778 | ₩62,376 | ₩62,409 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,383 | ₩62,476 | ₩62,114 | ₩62,450 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,322 | ₩63,462 | ₩63,154 | ₩63,416 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩63,053 | ₩63,442 | ₩62,919 | ₩63,335 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,597 | ₩62,986 | ₩62,557 | ₩62,879 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩62,101 | ₩62,463 | ₩62,061 | ₩62,289 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,967 | ₩62,597 | ₩61,731 | ₩62,087 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,417 | ₩62,369 | ₩61,403 | ₩61,846 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,706 | ₩60,840 | ₩60,135 | ₩60,156 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,525 | ₩60,296 | ₩59,364 | ₩60,102 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,902 | ₩57,955 | ₩57,250 | ₩57,271 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,297 | ₩58,707 | ₩57,741 | ₩57,969 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,587 | ₩57,379 | ₩56,453 | ₩57,258 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,380 | ₩55,997 | ₩55,058 | ₩55,822 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,950 | ₩55,601 | ₩54,950 | ₩55,393 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,870 | ₩55,299 | ₩54,729 | ₩55,017 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,656 | ₩54,709 | ₩52,616 | ₩54,521 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩52,187 | ₩52,475 | ₩52,046 | ₩52,066 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,422 | ₩52,120 | ₩51,422 | ₩52,106 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,784 | ₩52,012 | ₩51,717 | ₩51,972 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,610 | ₩51,892 | ₩51,502 | ₩51,623 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,395 | ₩51,892 | ₩51,382 | ₩51,784 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩51,046 | ₩51,241 | ₩50,959 | ₩51,046 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩50,027 | ₩50,496 | ₩49,765 | ₩50,429 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩49,115 | ₩49,497 | ₩48,892 | ₩49,356 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,691 | ₩49,906 | ₩49,175 | ₩49,732 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,590 | ₩51,167 | ₩49,343 | ₩49,356 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩51,127 | ₩51,335 | ₩50,859 | ₩51,248 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,724 | ₩51,261 | ₩50,617 | ₩51,020 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩52,039 | ₩52,167 | ₩51,127 | ₩51,315 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,824 | ₩52,375 | ₩51,637 | ₩52,214 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩53,247 | ₩53,448 | ₩52,401 | ₩52,415 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,992 | ₩53,394 | ₩52,978 | ₩53,126 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩52,240 | ₩52,502 | ₩52,200 | ₩52,294 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,462 | ₩51,663 | ₩51,214 | ₩51,556 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,456 | ₩51,395 | ₩50,295 | ₩51,395 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,476 | ₩51,610 | ₩50,919 | ₩51,033 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,851 | ₩51,905 | ₩51,449 | ₩51,476 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩50,067 | ₩50,899 | ₩49,946 | ₩50,805 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,939 | ₩51,073 | ₩50,543 | ₩50,939 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩51,167 | ₩51,549 | ₩50,966 | ₩51,462 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩51,194 | ₩51,543 | ₩50,999 | ₩51,020 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,751 | ₩52,140 | ₩51,140 | ₩51,355 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,307 | ₩52,596 | ₩52,173 | ₩52,442 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,637 | ₩52,053 | ₩51,543 | ₩51,784 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩51,020 | ₩51,295 | ₩50,859 | ₩51,006 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,462 | ₩51,476 | ₩51,127 | ₩51,274 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,912 | ₩51,093 | ₩50,677 | ₩51,060 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,617 | ₩50,751 | ₩50,362 | ₩50,389 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩51,154 | ₩51,462 | ₩51,073 | ₩51,462 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,462 | ₩51,751 | ₩51,033 | ₩51,637 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,750 | ₩52,898 | ₩52,053 | ₩52,146 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,535 | ₩52,817 | ₩52,227 | ₩52,428 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩53,005 | ₩53,964 | ₩52,777 | ₩53,649 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,877 | ₩54,300 | ₩53,837 | ₩54,186 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,387 | ₩54,534 | ₩53,193 | ₩53,314 | -1.97% | 187.6만 |
|---|