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 | ₩64,363 | ₩64,738 | ₩63,913 | ₩64,564 | +0.31% | 165.7만 |
| 2026.10.08 | ₩63,021 | ₩63,283 | ₩62,431 | ₩63,129 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,914 | ₩63,652 | ₩62,793 | ₩63,612 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,396 | ₩65,805 | ₩65,020 | ₩65,020 | -0.57% | 199.3만 |
| 2026.10.05 | ₩64,081 | ₩65,013 | ₩63,954 | ₩64,631 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,887 | ₩64,403 | ₩63,732 | ₩64,001 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,638 | ₩63,947 | ₩62,807 | ₩63,813 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,624 | ₩65,047 | ₩64,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,564 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,798 | ₩65,798 | ₩65,020 | ₩65,436 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,744 | ₩66,073 | ₩65,148 | ₩65,221 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,523 | ₩66,717 | ₩65,805 | ₩66,630 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,585 | ₩65,329 | ₩63,290 | ₩65,007 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,779 | ₩64,993 | ₩63,934 | ₩64,041 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,502 | ₩67,515 | ₩65,791 | ₩65,986 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩69,044 | ₩69,098 | ₩68,045 | ₩68,494 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩68,139 | ₩68,240 | ₩67,582 | ₩67,998 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩68,186 | ₩68,360 | ₩67,770 | ₩67,904 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,602 | ₩68,830 | ₩66,952 | ₩67,636 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,427 | ₩69,427 | ₩68,273 | ₩69,071 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,781 | ₩72,143 | ₩70,849 | ₩71,083 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,833 | ₩73,927 | ₩73,029 | ₩73,216 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,961 | ₩73,283 | ₩72,083 | ₩72,452 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,994 | ₩74,276 | ₩73,565 | ₩73,565 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩74,236 | ₩74,719 | ₩73,874 | ₩73,874 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩74,142 | ₩74,511 | ₩73,874 | ₩74,290 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,793 | ₩74,732 | ₩73,579 | ₩74,692 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,894 | ₩74,068 | ₩72,868 | ₩73,646 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩72,143 | ₩73,552 | ₩71,929 | ₩72,626 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,699 | ₩75,101 | ₩73,270 | ₩74,746 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,458 | ₩73,914 | ₩73,096 | ₩73,646 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩73,055 | ₩73,317 | ₩72,640 | ₩72,921 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,391 | ₩73,431 | ₩72,814 | ₩73,136 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩72,157 | ₩72,894 | ₩71,902 | ₩72,747 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,365 | ₩72,318 | ₩71,332 | ₩72,049 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩71,057 | ₩71,727 | ₩70,983 | ₩71,486 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,680 | ₩72,103 | ₩71,231 | ₩71,365 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩72,170 | ₩72,277 | ₩71,271 | ₩71,271 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩71,258 | ₩71,734 | ₩70,929 | ₩71,057 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩72,344 | ₩72,572 | ₩71,687 | ₩71,687 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,902 | ₩72,076 | ₩71,741 | ₩71,942 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩72,304 | ₩72,452 | ₩71,714 | ₩72,076 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,425 | ₩72,546 | ₩72,009 | ₩72,344 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩72,304 | ₩72,720 | ₩71,942 | ₩72,022 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,754 | ₩72,727 | ₩71,701 | ₩72,385 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩72,143 | ₩72,330 | ₩71,687 | ₩72,116 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩72,069 | ₩72,116 | ₩70,688 | ₩70,882 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩71,016 | ₩72,210 | ₩70,996 | ₩71,861 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,942 | ₩72,411 | ₩71,701 | ₩71,714 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,976 | ₩71,003 | ₩70,044 | ₩70,761 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩71,043 | ₩71,151 | ₩70,252 | ₩70,748 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,480 | ₩71,647 | ₩70,225 | ₩71,620 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,533 | ₩70,802 | ₩69,487 | ₩69,487 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩69,326 | ₩70,299 | ₩68,883 | ₩69,796 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,614 | ₩70,990 | ₩69,735 | ₩70,480 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,380 | ₩69,682 | ₩69,038 | ₩69,407 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩69,112 | ₩69,749 | ₩69,098 | ₩69,152 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,829 | ₩71,164 | ₩70,594 | ₩70,627 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩70,051 | ₩70,594 | ₩69,735 | ₩70,198 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,983 | ₩70,010 | ₩68,984 | ₩69,085 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩70,225 | ₩70,963 | ₩69,876 | ₩70,735 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,411 | ₩72,479 | ₩71,446 | ₩71,768 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩73,055 | ₩73,981 | ₩72,854 | ₩73,874 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩71,151 | ₩72,854 | ₩70,963 | ₩72,197 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,782 | ₩69,983 | ₩69,192 | ₩69,661 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,930 | ₩70,124 | ₩69,581 | ₩69,863 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩69,205 | ₩69,883 | ₩69,058 | ₩69,568 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩69,051 | ₩69,219 | ₩67,985 | ₩68,588 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,601 | ₩69,836 | ₩69,004 | ₩69,004 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩69,232 | ₩70,071 | ₩69,152 | ₩69,957 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,749 | ₩69,340 | ₩67,877 | ₩68,468 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩66,187 | ₩67,173 | ₩66,147 | ₩66,697 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,375 | ₩66,858 | ₩66,167 | ₩66,482 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩66,241 | ₩66,590 | ₩65,825 | ₩66,388 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩66,281 | ₩66,402 | ₩65,718 | ₩65,852 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,636 | ₩67,790 | ₩66,885 | ₩66,992 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩67,005 | ₩67,073 | ₩66,113 | ₩66,268 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,555 | ₩67,938 | ₩67,448 | ₩67,462 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,454 | ₩68,736 | ₩68,199 | ₩68,602 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,676 | ₩68,575 | ₩67,448 | ₩68,146 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩68,079 | ₩68,307 | ₩66,643 | ₩66,710 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,656 | ₩68,287 | ₩67,508 | ₩67,690 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,898 | ₩67,140 | ₩66,435 | ₩66,469 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,819 | ₩65,698 | ₩64,604 | ₩65,691 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩63,062 | ₩64,678 | ₩62,753 | ₩64,644 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,652 | ₩64,001 | ₩62,726 | ₩62,740 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩65,033 | ₩65,369 | ₩63,189 | ₩64,202 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,571 | ₩63,893 | ₩63,303 | ₩63,437 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,732 | ₩63,942 | ₩62,719 | ₩63,062 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,518 | ₩64,088 | ₩63,410 | ₩63,947 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,960 | ₩64,027 | ₩63,296 | ₩63,477 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,577 | ₩64,993 | ₩64,302 | ₩64,604 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩63,021 | ₩64,390 | ₩62,981 | ₩64,376 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,451 | ₩63,799 | ₩63,155 | ₩63,155 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,659 | ₩63,223 | ₩62,270 | ₩62,834 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,705 | ₩63,940 | ₩62,800 | ₩63,263 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩64,014 | ₩64,269 | ₩63,665 | ₩64,094 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,518 | ₩63,652 | ₩62,874 | ₩62,994 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,431 | ₩64,088 | ₩62,431 | ₩63,813 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩62,002 | ₩63,464 | ₩61,734 | ₩63,410 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,962 | ₩62,029 | ₩61,076 | ₩61,116 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩62,029 | ₩62,612 | ₩61,613 | ₩62,096 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩61,251 | ₩61,438 | ₩60,868 | ₩61,090 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,498 | ₩62,659 | ₩61,948 | ₩62,176 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,304 | ₩62,290 | ₩61,104 | ₩62,082 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩59,265 | ₩60,593 | ₩59,151 | ₩60,566 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,781 | ₩60,781 | ₩59,990 | ₩60,151 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,593 | ₩60,674 | ₩60,258 | ₩60,674 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩61,049 | ₩61,116 | ₩59,413 | ₩59,574 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,969 | ₩61,090 | ₩60,499 | ₩60,647 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,756 | ₩59,366 | ₩58,440 | ₩59,158 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,554 | ₩58,836 | ₩57,991 | ₩58,165 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,407 | ₩59,091 | ₩58,226 | ₩58,608 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩58,071 | ₩59,312 | ₩57,937 | ₩58,890 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩59,185 | ₩59,399 | ₩57,173 | ₩57,307 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,448 | ₩56,730 | ₩56,267 | ₩56,475 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,341 | ₩56,837 | ₩56,314 | ₩56,569 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,449 | ₩55,898 | ₩55,120 | ₩55,549 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,603 | ₩55,979 | ₩54,490 | ₩55,053 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩58,232 | ₩58,293 | ₩56,851 | ₩56,877 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,742 | ₩59,171 | ₩57,890 | ₩57,991 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,447 | ₩58,890 | ₩58,145 | ₩58,782 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,943 | ₩59,607 | ₩58,648 | ₩58,675 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩58,259 | ₩58,273 | ₩57,213 | ₩57,307 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,642 | ₩58,125 | ₩57,588 | ₩57,830 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,535 | ₩57,748 | ₩57,454 | ₩57,521 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,777 | ₩57,240 | ₩55,617 | ₩57,186 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩56,180 | ₩56,207 | ₩55,368 | ₩55,657 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,959 | ₩55,757 | ₩54,751 | ₩55,523 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩56,240 | ₩56,260 | ₩54,973 | ₩55,456 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,625 | ₩53,209 | ₩52,048 | ₩53,081 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,773 | ₩53,336 | ₩52,773 | ₩53,242 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩52,001 | ₩53,215 | ₩51,881 | ₩52,893 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,846 | ₩54,013 | ₩53,028 | ₩53,309 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,411 | ₩52,478 | ₩51,049 | ₩52,410 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩49,164 | ₩49,821 | ₩48,963 | ₩49,191 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,526 | ₩49,741 | ₩48,688 | ₩48,842 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,358 | ₩50,720 | ₩49,808 | ₩49,982 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩51,230 | ₩51,431 | ₩50,613 | ₩51,109 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,325 | ₩49,915 | ₩49,178 | ₩49,620 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,439 | ₩51,310 | ₩50,103 | ₩50,358 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩50,090 | ₩50,170 | ₩48,889 | ₩49,271 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩49,164 | ₩50,398 | ₩49,097 | ₩50,117 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,693 | ₩51,136 | ₩50,070 | ₩50,157 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,989 | ₩51,579 | ₩50,888 | ₩50,935 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,875 | ₩50,573 | ₩49,875 | ₩50,224 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,358 | ₩50,546 | ₩49,412 | ₩49,553 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,687 | ₩50,948 | ₩49,969 | ₩50,318 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,928 | ₩52,209 | ₩51,492 | ₩52,169 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,893 | ₩52,934 | ₩51,941 | ₩52,089 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,532 | ₩51,968 | ₩49,895 | ₩51,820 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,310 | ₩51,787 | ₩50,881 | ₩51,565 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,659 | ₩53,309 | ₩52,122 | ₩52,665 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,309 | ₩53,551 | ₩53,041 | ₩53,336 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,820 | ₩53,651 | ₩51,585 | ₩53,256 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,671 | ₩55,134 | ₩53,658 | ₩54,838 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,710 | ₩55,938 | ₩55,093 | ₩55,576 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩56,032 | ₩56,240 | ₩55,596 | ₩56,207 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩55,120 | ₩55,771 | ₩55,026 | ₩55,724 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩55,040 | ₩55,617 | ₩54,798 | ₩55,268 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,904 | ₩57,106 | ₩55,321 | ₩55,710 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩57,012 | ₩57,521 | ₩56,596 | ₩57,106 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,864 | ₩56,978 | ₩56,502 | ₩56,784 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,669 | ₩58,313 | ₩57,615 | ₩58,071 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,327 | ₩56,810 | ₩56,260 | ₩56,770 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,630 | ₩56,368 | ₩55,321 | ₩56,327 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,508 | ₩57,723 | ₩56,059 | ₩56,690 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩57,173 | ₩57,488 | ₩56,099 | ₩56,703 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,534 | ₩59,755 | ₩58,112 | ₩58,849 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,568 | ₩59,755 | ₩58,460 | ₩59,601 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩58,071 | ₩58,963 | ₩58,065 | ₩58,903 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩59,185 | ₩59,601 | ₩58,447 | ₩58,715 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,855 | ₩61,318 | ₩59,728 | ₩60,164 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,799 | ₩64,282 | ₩63,276 | ₩63,947 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,901 | ₩64,262 | ₩62,746 | ₩64,068 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,679 | ₩63,799 | ₩63,048 | ₩63,249 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,658 | ₩64,946 | ₩63,598 | ₩64,604 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,725 | ₩65,201 | ₩63,585 | ₩64,336 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩66,040 | ₩66,214 | ₩65,449 | ₩66,066 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,551 | ₩64,919 | ₩64,423 | ₩64,430 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,813 | ₩63,907 | ₩62,505 | ₩63,786 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,524 | ₩64,738 | ₩64,094 | ₩64,269 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,673 | ₩63,739 | ₩62,646 | ₩63,652 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,512 | ₩63,082 | ₩62,203 | ₩62,337 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,518 | ₩63,833 | ₩63,390 | ₩63,558 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,901 | ₩63,833 | ₩62,847 | ₩63,679 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,719 | ₩63,734 | ₩63,008 | ₩63,437 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩64,041 | ₩64,141 | ₩63,323 | ₩63,531 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,773 | ₩64,229 | ₩63,732 | ₩64,229 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,759 | ₩63,987 | ₩63,457 | ₩63,813 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,518 | ₩63,705 | ₩63,310 | ₩63,370 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩63,223 | ₩63,638 | ₩62,646 | ₩63,451 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,840 | ₩63,947 | ₩63,075 | ₩63,384 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,424 | ₩64,966 | ₩63,384 | ₩64,537 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,512 | ₩63,284 | ₩62,398 | ₩63,182 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩62,149 | ₩62,444 | ₩62,082 | ₩62,123 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,619 | ₩62,773 | ₩62,371 | ₩62,404 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,377 | ₩62,471 | ₩62,109 | ₩62,444 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,316 | ₩63,457 | ₩63,149 | ₩63,410 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩63,048 | ₩63,437 | ₩62,914 | ₩63,330 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,592 | ₩62,981 | ₩62,552 | ₩62,874 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩62,096 | ₩62,458 | ₩62,055 | ₩62,284 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,962 | ₩62,592 | ₩61,725 | ₩62,082 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,412 | ₩62,364 | ₩61,398 | ₩61,841 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,701 | ₩60,835 | ₩60,130 | ₩60,151 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,520 | ₩60,291 | ₩59,359 | ₩60,097 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,897 | ₩57,951 | ₩57,245 | ₩57,266 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,293 | ₩58,702 | ₩57,736 | ₩57,964 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,582 | ₩57,374 | ₩56,448 | ₩57,253 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,375 | ₩55,992 | ₩55,053 | ₩55,818 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,946 | ₩55,596 | ₩54,946 | ₩55,388 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,865 | ₩55,295 | ₩54,724 | ₩55,013 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,652 | ₩54,704 | ₩52,612 | ₩54,517 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩52,182 | ₩52,471 | ₩52,042 | ₩52,062 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,418 | ₩52,115 | ₩51,418 | ₩52,102 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,780 | ₩52,008 | ₩51,713 | ₩51,968 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,606 | ₩51,887 | ₩51,498 | ₩51,619 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,391 | ₩51,887 | ₩51,378 | ₩51,780 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩51,042 | ₩51,237 | ₩50,955 | ₩51,042 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩50,023 | ₩50,492 | ₩49,761 | ₩50,425 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩49,110 | ₩49,493 | ₩48,888 | ₩49,352 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,687 | ₩49,902 | ₩49,171 | ₩49,728 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,586 | ₩51,163 | ₩49,339 | ₩49,352 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩51,123 | ₩51,331 | ₩50,854 | ₩51,243 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,720 | ₩51,257 | ₩50,613 | ₩51,015 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩52,035 | ₩52,162 | ₩51,123 | ₩51,310 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,820 | ₩52,370 | ₩51,632 | ₩52,209 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩53,242 | ₩53,443 | ₩52,397 | ₩52,410 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,987 | ₩53,390 | ₩52,974 | ₩53,121 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩52,236 | ₩52,498 | ₩52,196 | ₩52,290 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,458 | ₩51,659 | ₩51,210 | ₩51,552 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,452 | ₩51,391 | ₩50,291 | ₩51,391 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,471 | ₩51,606 | ₩50,915 | ₩51,029 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,847 | ₩51,901 | ₩51,445 | ₩51,471 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩50,063 | ₩50,895 | ₩49,942 | ₩50,801 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,935 | ₩51,069 | ₩50,539 | ₩50,935 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩51,163 | ₩51,545 | ₩50,962 | ₩51,458 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩51,190 | ₩51,539 | ₩50,995 | ₩51,015 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,746 | ₩52,135 | ₩51,136 | ₩51,351 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,303 | ₩52,592 | ₩52,169 | ₩52,437 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,632 | ₩52,048 | ₩51,539 | ₩51,780 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩51,015 | ₩51,290 | ₩50,854 | ₩51,002 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,458 | ₩51,471 | ₩51,123 | ₩51,270 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,908 | ₩51,089 | ₩50,673 | ₩51,056 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,613 | ₩50,747 | ₩50,358 | ₩50,385 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩51,149 | ₩51,458 | ₩51,069 | ₩51,458 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,458 | ₩51,746 | ₩51,029 | ₩51,632 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,746 | ₩52,893 | ₩52,048 | ₩52,142 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,531 | ₩52,813 | ₩52,223 | ₩52,424 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩53,001 | ₩53,960 | ₩52,773 | ₩53,645 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,873 | ₩54,295 | ₩53,832 | ₩54,181 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,382 | ₩54,530 | ₩53,188 | ₩53,309 | -1.97% | 187.6만 |
|---|